Prices and Webb-site Total Returns

ASIA ORIENT HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00214	1986-01-06			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-10-14	0	0.205	0.190	0.210	-	-	0	0	-	0.205	0.190	0.210	-	-	0	-	0.00%
2026-10-13	0	0.205	0.190	0.228	-	-	340	61	0.1794	0.205	0.190	0.228	-	-	340	0.1794	0.00%
2026-10-12	0	0.205	0.191	0.228	0.198	0.205	22,000	4,426	0.2012	0.205	0.191	0.228	0.198	0.205	22,000	0.2012	-3.30%
2026-10-09	0	0.212	0.190	0.230	0.212	0.212	6,000	1,272	0.2120	0.212	0.190	0.230	0.212	0.212	6,000	0.2120	0.00%
2026-10-08	0	0.212	0.212	0.220	0.209	0.209	24,470	5,102	0.2085	0.212	0.212	0.220	0.209	0.209	24,470	0.2085	1.44%
2026-10-07	0	0.209	0.193	0.230	-	-	0	0	-	0.209	0.193	0.230	-	-	0	-	0.00%
2026-10-06	0	0.209	0.192	0.209	-	-	0	0	-	0.209	0.192	0.209	-	-	0	-	0.00%
2026-10-05	0	0.209	0.190	0.219	-	-	0	0	-	0.209	0.190	0.219	-	-	0	-	0.00%
2026-10-02	0	0.209	0.205	0.209	0.200	0.209	44,353	9,243	0.2084	0.209	0.205	0.209	0.200	0.209	44,353	0.2084	-4.57%
2026-09-30	0	0.219	0.200	0.219	-	-	0	0	-	0.219	0.200	0.219	-	-	0	-	0.00%
2026-09-29	0	0.219	0.200	0.219	-	-	0	0	-	0.219	0.200	0.219	-	-	0	-	0.00%
2026-09-28	0	0.219	0.200	0.228	-	-	0	0	-	0.219	0.200	0.228	-	-	0	-	0.00%
2026-09-25	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2026-09-24	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2026-09-23	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2026-09-22	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2026-09-21	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2026-09-18	0	0.219	0.200	0.228	-	-	0	0	-	0.219	0.200	0.228	-	-	0	-	0.00%
2026-09-17	0	0.219	0.210	0.219	0.205	0.219	17,453	3,743	0.2145	0.219	0.210	0.219	0.205	0.219	17,453	0.2145	0.46%
2026-09-16	0	0.218	0.205	0.218	0.200	0.229	33,547	7,197	0.2145	0.218	0.205	0.218	0.200	0.229	33,547	0.2145	-4.80%
2026-09-15	0	0.229	0.200	0.229	0.229	0.230	12,313	2,815	0.2286	0.229	0.200	0.229	0.229	0.230	12,313	0.2286	0.00%
2026-09-14	0	0.229	0.174	0.229	0.229	0.230	24,501	5,611	0.2290	0.229	0.174	0.229	0.229	0.230	24,501	0.2290	-0.43%
2026-09-11	0	0.230	-	0.230	0.230	0.230	2,000	460	0.2300	0.230	-	0.230	0.230	0.230	2,000	0.2300	4.55%
2026-09-10	0	0.220	-	0.230	0.220	0.220	18,000	3,960	0.2200	0.220	-	0.230	0.220	0.220	18,000	0.2200	0.46%
2026-09-09	0	0.219	0.180	0.220	0.219	0.219	4,126	901	0.2184	0.219	0.180	0.220	0.219	0.219	4,126	0.2184	0.00%
2026-09-08	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	0.00%
2026-09-07	0	0.219	-	0.219	-	-	0	0	-	0.219	-	0.219	-	-	0	-	-0.45%
2026-09-04	0	0.220	-	0.220	0.208	0.220	35,570	7,515	0.2113	0.220	-	0.220	0.208	0.220	35,570	0.2113	1.38%
2026-09-03	0	0.217	-	0.219	-	-	0	0	-	0.217	-	0.219	-	-	0	-	0.00%
2026-09-02	0	0.217	-	0.219	-	-	0	0	-	0.217	-	0.219	-	-	0	-	0.00%
2026-09-01	0	0.217	-	0.219	-	-	0	0	-	0.217	-	0.219	-	-	0	-	0.00%
2026-08-31	0	0.217	-	0.219	-	-	0	0	-	0.217	-	0.219	-	-	0	-	0.00%
2026-08-28	0	0.217	-	0.220	-	-	0	0	-	0.217	-	0.220	-	-	0	-	0.00%
2026-08-27	0	0.217	-	0.220	-	-	0	0	-	0.217	-	0.220	-	-	0	-	0.00%
2026-08-26	0	0.217	-	0.219	-	-	0	0	-	0.217	-	0.219	-	-	0	-	0.00%
2026-08-25	0	0.217	-	0.220	-	-	0	0	-	0.217	-	0.220	-	-	0	-	0.00%
2026-08-24	0	0.217	-	0.217	-	-	0	0	-	0.217	-	0.217	-	-	0	-	0.00%
2026-08-21	0	0.217	-	0.230	-	-	0	0	-	0.217	-	0.230	-	-	0	-	0.00%
2026-08-20	0	0.217	-	0.217	0.212	0.220	14,000	2,984	0.2131	0.217	-	0.217	0.212	0.220	14,000	0.2131	2.36%
2026-08-19	0	0.212	-	0.212	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2026-08-18	0	0.212	-	0.212	-	-	0	0	-	0.212	-	0.212	-	-	0	-	0.00%
2026-08-17	0	0.212	0.202	0.212	0.210	0.213	18,000	3,786	0.2103	0.212	0.202	0.212	0.210	0.213	18,000	0.2103	6.00%
2026-08-14	0	0.200	0.180	0.213	-	-	0	0	-	0.200	0.180	0.213	-	-	0	-	0.00%
2026-08-13	0	0.200	0.182	0.213	-	-	0	0	-	0.200	0.182	0.213	-	-	0	-	0.00%
2026-08-12	0	0.200	0.180	0.213	-	-	0	0	-	0.200	0.180	0.213	-	-	0	-	0.00%
2026-08-11	0	0.200	0.180	0.213	-	-	0	0	-	0.200	0.180	0.213	-	-	0	-	0.00%
2026-08-10	0	0.200	0.180	0.212	-	-	0	0	-	0.200	0.180	0.212	-	-	0	-	0.00%
2026-08-07	0	0.200	0.197	0.200	0.195	0.200	88,000	17,242	0.1959	0.200	0.197	0.200	0.195	0.200	88,000	0.1959	1.52%
2026-08-06	0	0.197	0.197	0.213	-	-	0	0	-	0.197	0.197	0.213	-	-	0	-	5.91%
2026-08-05	0	0.186	0.182	0.213	-	-	0	0	-	0.186	0.182	0.213	-	-	0	-	0.00%
2026-08-04	0	0.186	0.186	0.213	-	-	0	0	-	0.186	0.186	0.213	-	-	0	-	0.00%
2026-08-03	0	0.186	0.186	0.200	0.185	0.186	14,651	2,711	0.1850	0.186	0.186	0.200	0.185	0.186	14,651	0.1850	-11.43%
2026-07-31	0	0.210	0.178	0.218	-	-	0	0	-	0.210	0.178	0.218	-	-	0	-	0.00%
2026-07-30	0	0.210	0.200	0.210	0.175	0.213	75,558	15,051	0.1992	0.210	0.200	0.210	0.175	0.213	75,558	0.1992	14.13%
2026-07-29	0	0.184	0.181	-	-	-	0	0	-	0.184	0.181	-	-	-	0	-	0.00%
2026-07-28	0	0.184	0.178	-	-	-	0	0	-	0.184	0.178	-	-	-	0	-	0.00%
2026-07-27	0	0.184	0.178	-	-	-	0	0	-	0.184	0.178	-	-	-	0	-	0.00%
2026-07-24	0	0.184	0.181	-	-	-	0	0	-	0.184	0.181	-	-	-	0	-	0.00%
2026-07-23	0	0.184	0.184	-	-	-	0	0	-	0.184	0.184	-	-	-	0	-	0.55%
2026-07-22	0	0.183	0.181	-	-	-	0	0	-	0.183	0.181	-	-	-	0	-	0.00%
2026-07-21	0	0.183	0.181	-	-	-	0	0	-	0.183	0.181	-	-	-	0	-	0.00%
2026-07-20	0	0.183	0.181	-	-	-	0	0	-	0.183	0.181	-	-	-	0	-	0.00%
2026-07-17	0	0.183	0.180	-	-	-	0	0	-	0.183	0.180	-	-	-	0	-	0.00%
2026-07-16	0	0.183	0.180	-	-	-	0	0	-	0.183	0.180	-	-	-	0	-	0.00%
2026-07-15	0	0.183	0.180	-	-	-	0	0	-	0.183	0.180	-	-	-	0	-	0.00%
2026-07-14	0	0.183	0.180	-	-	-	0	0	-	0.183	0.180	-	-	-	0	-	0.00%
2026-07-13	0	0.183	0.180	-	-	-	0	0	-	0.183	0.180	-	-	-	0	-	0.00%
2026-07-10	0	0.183	0.177	0.200	-	-	0	0	-	0.183	0.177	0.200	-	-	0	-	1.10%
2026-07-09	0	0.181	0.181	0.200	0.180	0.180	3,957	692	0.1749	0.181	0.181	0.200	0.180	0.180	3,957	0.1749	0.00%
2026-07-08	0	0.181	0.180	0.200	-	-	1,701	294	0.1728	0.181	0.180	0.200	-	-	1,701	0.1728	0.00%
2026-07-07	0	0.181	0.181	0.200	-	-	0	0	-	0.181	0.181	0.200	-	-	0	-	0.56%
2026-07-06	0	0.180	0.180	0.200	0.180	0.185	13,324	2,394	0.1797	0.180	0.180	0.200	0.180	0.185	13,324	0.1797	-5.26%
2026-07-03	0	0.190	0.181	-	-	-	0	0	-	0.190	0.181	-	-	-	0	-	0.00%
2026-07-02	0	0.190	0.181	-	-	-	0	0	-	0.190	0.181	-	-	-	0	-	0.00%
2026-06-30	0	0.190	0.181	-	-	-	0	0	-	0.190	0.181	-	-	-	0	-	0.00%
2026-06-29	0	0.190	0.190	-	0.190	0.190	4,826	908	0.1881	0.190	0.190	-	0.190	0.190	4,826	0.1881	0.00%
2026-06-26	0	0.190	0.190	-	-	-	0	0	-	0.190	0.190	-	-	-	0	-	0.00%
2026-06-25	0	0.190	0.190	0.211	0.182	0.223	12,469	2,350	0.1885	0.190	0.190	0.211	0.182	0.223	12,469	0.1885	-12.44%
2026-06-24	0	0.217	0.180	0.222	-	-	0	0	-	0.217	0.180	0.222	-	-	0	-	0.00%
2026-06-23	0	0.217	0.200	0.217	0.200	0.224	22,000	4,448	0.2022	0.217	0.200	0.217	0.200	0.224	22,000	0.2022	1.40%
2026-06-22	0	0.214	0.202	0.215	-	-	0	0	-	0.214	0.202	0.215	-	-	0	-	0.00%
2026-06-18	0	0.214	0.202	0.214	-	-	706	136	0.1926	0.214	0.202	0.214	-	-	706	0.1926	-0.47%
2026-06-17	0	0.215	0.202	0.215	-	-	0	0	-	0.215	0.202	0.215	-	-	0	-	0.00%
2026-06-16	0	0.215	0.201	0.217	-	-	0	0	-	0.215	0.201	0.217	-	-	0	-	0.00%
2026-06-15	0	0.215	0.200	0.217	0.200	0.215	364,144	73,991	0.2032	0.215	0.200	0.217	0.200	0.215	364,144	0.2032	-6.11%
2026-06-12	0	0.229	0.211	0.230	-	-	0	0	-	0.229	0.211	0.230	-	-	0	-	0.00%
2026-06-11	0	0.229	0.211	0.229	0.228	0.229	6,000	1,374	0.2290	0.229	0.211	0.229	0.228	0.229	6,000	0.2290	4.09%
2026-06-10	0	0.220	0.219	0.220	0.200	0.265	680,466	149,461	0.2196	0.220	0.219	0.220	0.200	0.265	680,466	0.2196	-12.00%
2026-06-09	0	0.250	0.248	0.265	-	-	0	0	-	0.250	0.248	0.265	-	-	0	-	0.00%
2026-06-08	0	0.250	0.260	0.270	0.241	0.270	20,000	5,180	0.2590	0.250	0.260	0.270	0.241	0.270	20,000	0.2590	0.00%
2026-06-05	0	0.250	0.245	0.250	0.250	0.275	12,000	3,180	0.2650	0.250	0.245	0.250	0.250	0.275	12,000	0.2650	-3.85%
2026-06-04	0	0.260	0.247	0.260	0.239	0.265	99,582	24,359	0.2446	0.260	0.247	0.260	0.239	0.265	99,582	0.2446	0.00%
2026-06-03	0	0.260	0.237	0.260	0.238	0.265	122,000	30,076	0.2465	0.260	0.237	0.260	0.238	0.265	122,000	0.2465	-3.70%
2026-06-02	0	0.270	0.240	0.275	0.234	0.275	80,000	19,386	0.2423	0.270	0.240	0.275	0.234	0.275	80,000	0.2423	9.76%
2026-06-01	0	0.246	0.236	0.255	0.233	0.255	52,313	12,442	0.2378	0.246	0.236	0.255	0.233	0.255	52,313	0.2378	-3.53%
2026-05-29	0	0.255	0.235	0.250	0.255	0.255	2,000	510	0.2550	0.255	0.235	0.250	0.255	0.255	2,000	0.2550	2.82%
2026-05-28	0	0.248	0.233	0.260	-	-	0	0	-	0.248	0.233	0.260	-	-	0	-	0.00%
2026-05-27	0	0.248	0.233	0.247	-	-	0	0	-	0.248	0.233	0.247	-	-	0	-	0.00%
2026-05-26	0	0.248	0.233	0.248	-	-	0	0	-	0.248	0.233	0.248	-	-	0	-	-0.40%
2026-05-22	0	0.249	0.233	0.249	0.255	0.255	4,000	1,020	0.2550	0.249	0.233	0.249	0.255	0.255	4,000	0.2550	2.47%
2026-05-21	0	0.243	0.232	0.255	0.243	0.243	4,000	972	0.2430	0.243	0.232	0.255	0.243	0.243	4,000	0.2430	1.67%
2026-05-20	0	0.239	0.233	0.240	0.233	0.275	302,000	73,138	0.2422	0.239	0.233	0.240	0.233	0.275	302,000	0.2422	-13.09%
2026-05-19	0	0.275	0.241	0.280	0.275	0.275	2,000	550	0.2750	0.275	0.241	0.280	0.275	0.275	2,000	0.2750	5.77%
2026-05-18	0	0.260	0.236	0.275	0.260	0.260	20,000	5,200	0.2600	0.260	0.236	0.275	0.260	0.260	20,000	0.2600	-5.45%
2026-05-15	0	0.275	0.238	0.280	0.280	0.280	2,000	560	0.2800	0.275	0.238	0.280	0.280	0.280	2,000	0.2800	3.77%
2026-05-14	0	0.265	0.234	0.265	0.280	0.280	2,000	560	0.2800	0.265	0.234	0.265	0.280	0.280	2,000	0.2800	1.92%
2026-05-13	0	0.260	0.238	0.275	-	-	0	0	-	0.260	0.238	0.275	-	-	0	-	0.00%
2026-05-12	0	0.260	0.236	0.265	-	-	0	0	-	0.260	0.236	0.265	-	-	0	-	0.00%
2026-05-11	0	0.260	0.239	0.260	0.240	0.260	7,243	1,803	0.2489	0.260	0.239	0.260	0.240	0.260	7,243	0.2489	4.00%
2026-05-08	0	0.250	0.238	0.250	0.237	0.255	46,000	11,318	0.2460	0.250	0.238	0.250	0.237	0.255	46,000	0.2460	0.40%
2026-05-07	0	0.249	0.236	0.249	0.249	0.249	22,000	5,478	0.2490	0.249	0.236	0.249	0.249	0.249	22,000	0.2490	0.00%
2026-05-06	0	0.249	0.234	0.249	-	-	0	0	-	0.249	0.234	0.249	-	-	0	-	0.00%
2026-05-05	0	0.249	0.240	0.249	0.242	0.249	18,368	4,538	0.2471	0.249	0.240	0.249	0.242	0.249	18,368	0.2471	1.22%
2026-05-04	0	0.246	0.224	0.247	0.231	0.246	31,923	7,470	0.2340	0.246	0.224	0.247	0.231	0.246	31,923	0.2340	-1.20%
2026-04-30	0	0.249	0.232	0.249	0.249	0.249	2,000	498	0.2490	0.249	0.232	0.249	0.249	0.249	2,000	0.2490	0.00%
2026-04-29	0	0.249	0.231	0.249	0.230	0.249	30,000	7,108	0.2369	0.249	0.231	0.249	0.230	0.249	30,000	0.2369	0.00%
2026-04-28	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	0.00%
2026-04-27	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	0.00%
2026-04-24	0	0.249	0.230	0.250	-	-	0	0	-	0.249	0.230	0.250	-	-	0	-	0.00%
2026-04-23	0	0.249	0.230	0.249	0.249	0.249	10,000	2,492	0.2492	0.249	0.230	0.249	0.249	0.249	10,000	0.2492	1.63%
2026-04-22	0	0.245	0.230	0.245	-	-	314	70	0.2229	0.245	0.230	0.245	-	-	314	0.2229	-1.61%
2026-04-21	0	0.249	0.235	0.250	0.239	0.249	22,000	5,294	0.2406	0.249	0.235	0.250	0.239	0.249	22,000	0.2406	1.22%
2026-04-20	0	0.246	0.247	0.248	-	-	0	0	-	0.246	0.247	0.248	-	-	0	-	2.50%
2026-04-17	0	0.240	0.230	0.241	0.228	0.250	68,853	15,913	0.2311	0.240	0.230	0.241	0.228	0.250	68,853	0.2311	-4.00%
2026-04-16	0	0.250	-	0.255	-	-	0	0	-	0.250	-	0.255	-	-	0	-	0.00%
2026-04-15	0	0.250	-	0.250	0.248	0.255	7,541	1,845	0.2447	0.250	-	0.250	0.248	0.255	7,541	0.2447	0.00%
2026-04-14	0	0.250	0.226	0.255	-	-	0	0	-	0.250	0.226	0.255	-	-	0	-	0.00%
2026-04-13	0	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2026-04-10	0	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2026-04-09	0	0.250	0.230	0.255	-	-	0	0	-	0.250	0.230	0.255	-	-	0	-	0.00%
2026-04-08	0	0.250	0.231	0.255	-	-	0	0	-	0.250	0.231	0.255	-	-	0	-	0.00%
2026-04-02	0	0.250	0.225	0.255	0.240	0.260	56,000	13,866	0.2476	0.250	0.225	0.255	0.240	0.260	56,000	0.2476	-1.96%
2026-04-01	0	0.255	0.240	0.255	-	-	0	0	-	0.255	0.240	0.255	-	-	0	-	0.00%
2026-03-31	0	0.255	0.240	0.260	-	-	0	0	-	0.255	0.240	0.260	-	-	0	-	0.00%
2026-03-30	0	0.255	0.255	0.260	-	-	0	0	-	0.255	0.255	0.260	-	-	0	-	2.00%
2026-03-27	0	0.250	0.241	0.255	-	-	0	0	-	0.250	0.241	0.255	-	-	0	-	0.00%
2026-03-26	0	0.250	0.242	0.250	0.250	0.250	18,188	4,544	0.2498	0.250	0.242	0.250	0.250	0.250	18,188	0.2498	-1.96%
2026-03-25	0	0.255	0.250	0.265	0.250	0.265	102,000	25,680	0.2518	0.255	0.250	0.265	0.250	0.265	102,000	0.2518	-7.27%
2026-03-24	0	0.275	0.250	0.270	0.249	0.280	68,000	17,332	0.2549	0.275	0.250	0.270	0.249	0.280	68,000	0.2549	7.84%
2026-03-23	0	0.255	0.242	0.255	0.245	0.280	46,941	12,091	0.2576	0.255	0.242	0.255	0.245	0.280	46,941	0.2576	0.00%
2026-03-20	0	0.255	0.250	0.255	0.255	0.255	26,000	6,630	0.2550	0.255	0.250	0.255	0.255	0.255	26,000	0.2550	-3.77%
2026-03-19	0	0.265	0.255	0.265	-	-	2,000	550	0.2750	0.265	0.255	0.265	-	-	2,000	0.2750	0.00%
2026-03-18	0	0.265	0.255	0.265	0.255	0.265	22,000	5,670	0.2577	0.265	0.255	0.265	0.255	0.265	22,000	0.2577	-5.36%
2026-03-17	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2026-03-16	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2026-03-13	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2026-03-12	0	0.280	0.260	0.285	-	-	0	0	-	0.280	0.260	0.285	-	-	0	-	0.00%
2026-03-11	0	0.280	0.260	0.280	0.280	0.280	2,000	560	0.2800	0.280	0.260	0.280	0.280	0.280	2,000	0.2800	1.82%
2026-03-10	0	0.275	0.260	0.280	0.260	0.280	49,086	12,950	0.2638	0.275	0.260	0.280	0.260	0.280	49,086	0.2638	1.85%
2026-03-09	0	0.270	0.255	0.270	0.270	0.270	2,000	540	0.2700	0.270	0.255	0.270	0.270	0.270	2,000	0.2700	-3.57%
2026-03-06	0	0.280	0.255	0.280	0.270	0.280	12,000	3,330	0.2775	0.280	0.255	0.280	0.270	0.280	12,000	0.2775	-1.75%
2026-03-05	0	0.285	0.260	0.285	0.255	0.285	9,533	2,543	0.2668	0.285	0.260	0.285	0.255	0.285	9,533	0.2668	1.79%
2026-03-04	0	0.280	0.255	0.280	0.285	0.285	2,000	570	0.2850	0.280	0.255	0.280	0.285	0.285	2,000	0.2850	3.70%
2026-03-03	0	0.270	0.255	0.275	-	-	0	0	-	0.270	0.255	0.275	-	-	0	-	0.00%
2026-03-02	0	0.270	0.255	0.280	-	-	0	0	-	0.270	0.255	0.280	-	-	0	-	0.00%
2026-02-27	0	0.270	0.255	0.275	0.260	0.300	334,000	91,590	0.2742	0.270	0.255	0.275	0.260	0.300	334,000	0.2742	8.00%
2026-02-26	0	0.250	0.250	0.255	0.250	0.255	171,569	42,926	0.2502	0.250	0.250	0.255	0.250	0.255	171,569	0.2502	-3.85%
2026-02-25	0	0.260	0.255	0.260	0.255	0.260	52,934	13,470	0.2545	0.260	0.255	0.260	0.255	0.260	52,934	0.2545	-5.45%
2026-02-24	0	0.275	0.260	0.275	0.260	0.275	30,000	7,920	0.2640	0.275	0.260	0.275	0.260	0.275	30,000	0.2640	1.85%
2026-02-23	0	0.270	0.255	0.280	0.250	0.270	109,729	28,714	0.2617	0.270	0.255	0.280	0.250	0.270	109,729	0.2617	3.85%
2026-02-20	0	0.260	0.255	0.260	0.260	0.260	78,000	20,280	0.2600	0.260	0.255	0.260	0.260	0.260	78,000	0.2600	-5.45%
2026-02-16	0	0.275	0.260	0.275	0.260	0.280	19,569	5,324	0.2721	0.275	0.260	0.275	0.260	0.280	19,569	0.2721	-1.79%
2026-02-13	0	0.280	0.255	0.280	-	-	0	0	-	0.280	0.255	0.280	-	-	0	-	0.00%
2026-02-12	0	0.280	0.255	0.280	0.250	0.280	334,000	89,900	0.2692	0.280	0.255	0.280	0.250	0.280	334,000	0.2692	1.82%
2026-02-11	0	0.275	0.255	0.275	0.250	0.280	35,493	9,360	0.2637	0.275	0.255	0.275	0.250	0.280	35,493	0.2637	0.00%
2026-02-10	0	0.275	0.250	0.275	0.241	0.275	25,693	6,424	0.2500	0.275	0.250	0.275	0.241	0.275	25,693	0.2500	0.00%
2026-02-09	0	0.275	0.250	0.275	0.275	0.275	2,000	550	0.2750	0.275	0.250	0.275	0.275	0.275	2,000	0.2750	3.77%
2026-02-06	0	0.265	0.275	0.280	-	-	0	0	-	0.265	0.275	0.280	-	-	0	-	0.00%
2026-02-05	0	0.265	0.250	0.265	0.265	0.265	2,035	538	0.2644	0.265	0.250	0.265	0.265	0.265	2,035	0.2644	3.92%
2026-02-04	0	0.255	0.250	0.255	0.250	0.275	172,470	43,992	0.2551	0.255	0.250	0.255	0.250	0.275	172,470	0.2551	-5.56%
2026-02-03	0	0.270	0.250	0.270	0.243	0.275	24,000	6,140	0.2558	0.270	0.250	0.270	0.243	0.275	24,000	0.2558	0.00%
2026-02-02	0	0.270	0.255	0.270	0.250	0.275	6,511	1,716	0.2636	0.270	0.255	0.270	0.250	0.275	6,511	0.2636	0.00%
2026-01-30	0	0.270	0.255	0.270	-	-	0	0	-	0.270	0.255	0.270	-	-	0	-	0.00%
2026-01-29	0	0.270	0.250	0.260	0.241	0.280	49,981	12,955	0.2592	0.270	0.250	0.260	0.241	0.280	49,981	0.2592	5.88%
2026-01-28	0	0.255	0.240	0.255	0.241	0.260	58,409	14,948	0.2559	0.255	0.240	0.255	0.241	0.260	58,409	0.2559	2.00%
2026-01-27	0	0.250	0.241	0.250	0.250	0.250	19,254	4,775	0.2480	0.250	0.241	0.250	0.250	0.250	19,254	0.2480	-1.96%
2026-01-26	0	0.255	0.243	0.260	0.245	0.255	10,726	2,683	0.2501	0.255	0.243	0.260	0.245	0.255	10,726	0.2501	0.00%
2026-01-23	0	0.255	0.246	0.255	0.249	0.260	240,000	60,114	0.2505	0.255	0.246	0.255	0.249	0.260	240,000	0.2505	-1.92%
2026-01-22	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2026-01-21	0	0.260	0.245	0.260	-	-	0	0	-	0.260	0.245	0.260	-	-	0	-	0.00%
2026-01-20	0	0.260	0.245	0.265	-	-	0	0	-	0.260	0.245	0.265	-	-	0	-	-1.89%
2026-01-19	0	0.265	0.246	0.270	0.250	0.265	192,000	48,180	0.2509	0.265	0.246	0.270	0.250	0.265	192,000	0.2509	0.00%
2026-01-16	0	0.265	0.260	0.270	0.265	0.280	94,799	25,804	0.2722	0.265	0.260	0.270	0.265	0.280	94,799	0.2722	-3.64%
2026-01-15	0	0.275	0.260	0.275	-	-	0	0	-	0.275	0.260	0.275	-	-	0	-	-1.79%
2026-01-14	0	0.280	0.260	0.280	0.260	0.280	15,141	4,083	0.2697	0.280	0.260	0.280	0.260	0.280	15,141	0.2697	0.00%
2026-01-13	0	0.280	0.265	0.285	-	-	0	0	-	0.280	0.265	0.285	-	-	0	-	0.00%
2026-01-12	0	0.280	0.280	0.285	0.265	0.315	36,000	10,010	0.2781	0.280	0.280	0.285	0.265	0.315	36,000	0.2781	9.80%
2026-01-09	0	0.255	0.255	0.260	0.255	0.255	3,908	967	0.2474	0.255	0.255	0.260	0.255	0.255	3,908	0.2474	-3.77%
2026-01-08	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	-3.64%
2026-01-07	0	0.275	0.260	0.275	0.260	0.280	86,314	22,678	0.2627	0.275	0.260	0.275	0.260	0.280	86,314	0.2627	-3.51%
2026-01-06	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	-1.72%
2026-01-05	0	0.290	0.265	0.295	0.290	0.290	2,000	580	0.2900	0.290	0.265	0.295	0.290	0.290	2,000	0.2900	1.75%
2026-01-02	0	0.285	0.280	0.285	0.275	0.295	32,313	9,354	0.2895	0.285	0.280	0.285	0.275	0.295	32,313	0.2895	-1.72%
2025-12-31	0	0.290	0.290	0.295	-	-	0	0	-	0.290	0.290	0.295	-	-	0	-	3.57%
2025-12-30	0	0.280	0.280	0.290	0.280	0.300	9,606	2,737	0.2849	0.280	0.280	0.290	0.280	0.300	9,606	0.2849	-3.45%
2025-12-29	0	0.290	0.280	0.290	0.290	0.290	17,256	4,971	0.2881	0.290	0.280	0.290	0.290	0.290	17,256	0.2881	-4.92%
2025-12-24	0	0.305	0.290	0.305	-	-	0	0	-	0.305	0.290	0.305	-	-	0	-	0.00%
2025-12-23	0	0.305	0.295	0.310	0.290	0.310	106,093	31,736	0.2991	0.305	0.295	0.310	0.290	0.310	106,093	0.2991	1.67%
2025-12-22	0	0.300	0.290	0.300	0.290	0.300	82,000	23,890	0.2913	0.300	0.290	0.300	0.290	0.300	82,000	0.2913	-4.76%
2025-12-19	0	0.315	0.290	0.315	0.310	0.315	14,000	4,360	0.3114	0.315	0.290	0.315	0.310	0.315	14,000	0.3114	1.61%
2025-12-18	0	0.310	0.290	0.320	-	-	0	0	-	0.310	0.290	0.320	-	-	0	-	0.00%
2025-12-17	0	0.310	0.290	0.310	0.305	0.310	30,000	9,170	0.3057	0.310	0.290	0.310	0.305	0.310	30,000	0.3057	0.00%
2025-12-16	0	0.310	0.290	0.310	-	-	0	0	-	0.310	0.290	0.310	-	-	0	-	-3.12%
2025-12-15	0	0.320	0.290	0.320	-	-	0	0	-	0.320	0.290	0.320	-	-	0	-	0.00%
2025-12-12	0	0.320	0.320	0.325	-	-	8,000	2,520	0.3150	0.320	0.320	0.325	-	-	8,000	0.3150	10.34%
2025-12-11	0	0.290	0.300	0.305	0.290	0.310	35,606	10,623	0.2983	0.290	0.300	0.305	0.290	0.310	35,606	0.2983	-3.33%
2025-12-10	0	0.300	0.295	0.300	0.300	0.300	20,343	6,096	0.2997	0.300	0.295	0.300	0.300	0.300	20,343	0.2997	-9.09%
2025-12-09	0	0.330	0.300	0.345	-	-	1,093	322	0.2946	0.330	0.300	0.345	-	-	1,093	0.2946	0.00%
2025-12-08	0	0.330	0.300	0.330	-	-	313	87	0.2780	0.330	0.300	0.330	-	-	313	0.2780	0.00%
2025-12-05	0	0.330	0.300	0.330	0.320	0.335	5,569	1,749	0.3141	0.330	0.300	0.330	0.320	0.335	5,569	0.3141	-1.49%
2025-12-04	0	0.335	0.300	0.340	0.335	0.335	2,000	670	0.3350	0.335	0.300	0.340	0.335	0.335	2,000	0.3350	4.69%
2025-12-03	0	0.320	0.315	0.320	0.295	0.330	170,000	50,760	0.2986	0.320	0.315	0.320	0.295	0.330	170,000	0.2986	8.47%
2025-12-02	0	0.295	0.295	0.320	0.295	0.300	8,879	2,616	0.2946	0.295	0.295	0.320	0.295	0.300	8,879	0.2946	-3.28%
2025-12-01	0	0.305	0.300	0.305	0.305	0.315	157,570	48,395	0.3071	0.305	0.300	0.305	0.305	0.315	157,570	0.3071	-6.15%
2025-11-28	0	0.325	0.325	0.330	0.300	0.340	18,704	6,004	0.3210	0.325	0.325	0.330	0.300	0.340	18,704	0.3210	4.84%
2025-11-27	0	0.310	0.310	0.325	0.295	0.350	700,000	226,910	0.3242	0.310	0.310	0.325	0.295	0.350	700,000	0.3242	6.90%
2025-11-26	0	0.290	0.290	0.300	-	-	0	0	-	0.290	0.290	0.300	-	-	0	-	0.00%
2025-11-25	0	0.290	0.290	0.305	0.290	0.300	10,000	2,920	0.2920	0.290	0.290	0.305	0.290	0.300	10,000	0.2920	0.00%
2025-11-24	0	0.290	0.290	0.305	0.290	0.310	102,000	29,980	0.2939	0.290	0.290	0.305	0.290	0.310	102,000	0.2939	-4.92%
2025-11-21	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	0.00%
2025-11-20	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	0.00%
2025-11-19	0	0.305	0.300	0.305	0.305	0.305	2,000	610	0.3050	0.305	0.300	0.305	0.305	0.305	2,000	0.3050	1.67%
2025-11-18	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2025-11-17	0	0.300	0.300	0.310	-	-	0	0	-	0.300	0.300	0.310	-	-	0	-	0.00%
2025-11-14	0	0.300	0.305	0.310	0.300	0.305	13,894	4,150	0.2987	0.300	0.305	0.310	0.300	0.305	13,894	0.2987	-4.76%
2025-11-13	0	0.315	0.300	0.315	0.300	0.315	22,000	6,730	0.3059	0.315	0.300	0.315	0.300	0.315	22,000	0.3059	1.61%
2025-11-12	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2025-11-11	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2025-11-10	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	-1.59%
2025-11-07	0	0.315	0.305	0.315	0.295	0.315	12,941	4,003	0.3093	0.315	0.305	0.315	0.295	0.315	12,941	0.3093	1.61%
2025-11-06	0	0.310	0.305	0.315	-	-	0	0	-	0.310	0.305	0.315	-	-	0	-	0.00%
2025-11-05	0	0.310	0.305	0.315	-	-	0	0	-	0.310	0.305	0.315	-	-	0	-	0.00%
2025-11-04	0	0.310	0.295	0.315	-	-	313	87	0.2780	0.310	0.295	0.315	-	-	313	0.2780	0.00%
2025-11-03	0	0.310	0.295	0.310	-	-	0	0	-	0.310	0.295	0.310	-	-	0	-	0.00%
2025-10-31	0	0.310	0.300	0.310	-	-	0	0	-	0.310	0.300	0.310	-	-	0	-	0.00%
2025-10-30	0	0.310	0.300	0.315	0.310	0.310	2,000	620	0.3100	0.310	0.300	0.315	0.310	0.310	2,000	0.3100	0.00%
2025-10-28	0	0.310	0.300	0.310	0.300	0.315	14,351	4,328	0.3016	0.310	0.300	0.310	0.300	0.315	14,351	0.3016	0.00%
2025-10-27	0	0.310	0.310	0.315	-	-	0	0	-	0.310	0.310	0.315	-	-	0	-	3.33%
2025-10-24	0	0.300	0.300	0.315	0.300	0.300	5,457	1,607	0.2945	0.300	0.300	0.315	0.300	0.300	5,457	0.2945	-4.76%
2025-10-23	0	0.315	0.305	0.320	0.305	0.315	6,352	1,915	0.3015	0.315	0.305	0.320	0.305	0.315	6,352	0.3015	1.61%
2025-10-22	0	0.310	0.300	0.325	-	-	0	0	-	0.310	0.300	0.325	-	-	0	-	0.00%
2025-10-21	0	0.310	0.300	0.325	0.300	0.310	19,139	5,828	0.3045	0.310	0.300	0.325	0.300	0.310	19,139	0.3045	0.00%
2025-10-20	0	0.310	0.305	0.315	0.300	0.310	28,800	8,770	0.3045	0.310	0.305	0.315	0.300	0.310	28,800	0.3045	1.64%
2025-10-17	0	0.305	0.300	0.305	-	-	0	0	-	0.305	0.300	0.305	-	-	0	-	-1.61%
2025-10-16	0	0.310	0.300	0.305	0.295	0.310	22,000	6,520	0.2964	0.310	0.300	0.305	0.295	0.310	22,000	0.2964	1.64%
2025-10-15	0	0.305	0.300	0.305	0.295	0.305	30,292	9,068	0.2994	0.305	0.300	0.305	0.295	0.305	30,292	0.2994	0.00%
2025-10-14	0	0.305	0.305	0.310	0.300	0.315	335,128	102,614	0.3062	0.305	0.305	0.310	0.300	0.315	335,128	0.3062	-1.61%
2025-10-13	0	0.310	0.305	0.315	0.305	0.315	134,000	41,120	0.3069	0.310	0.305	0.315	0.305	0.315	134,000	0.3069	-1.59%
2025-10-10	0	0.315	0.305	0.330	0.305	0.340	156,834	49,107	0.3131	0.315	0.305	0.330	0.305	0.340	156,834	0.3131	-7.35%
2025-10-09	0	0.340	0.320	0.340	0.310	0.355	100,721	32,254	0.3202	0.340	0.320	0.340	0.310	0.355	100,721	0.3202	4.62%
2025-10-08	0	0.325	0.325	0.340	-	-	0	0	-	0.325	0.325	0.340	-	-	0	-	0.00%
2025-10-06	0	0.325	0.325	0.335	0.325	0.330	324,000	105,450	0.3255	0.325	0.325	0.335	0.325	0.330	324,000	0.3255	-1.52%
2025-10-03	0	0.330	0.305	0.355	-	-	0	0	-	0.330	0.305	0.355	-	-	0	-	0.00%
2025-10-02	0	0.330	0.305	0.330	0.330	0.370	13,739	4,563	0.3321	0.330	0.305	0.330	0.330	0.370	13,739	0.3321	8.20%
2025-09-30	0	0.305	0.305	0.325	0.305	0.325	8,628	2,702	0.3132	0.305	0.305	0.325	0.305	0.325	8,628	0.3132	-6.15%
2025-09-29	0	0.325	0.310	0.330	-	-	0	0	-	0.325	0.310	0.330	-	-	0	-	0.00%
2025-09-26	0	0.325	0.305	0.330	-	-	0	0	-	0.325	0.305	0.330	-	-	0	-	0.00%
2025-09-25	0	0.325	0.310	0.330	-	-	0	0	-	0.325	0.310	0.330	-	-	0	-	0.00%
2025-09-24	0	0.325	0.325	0.330	0.305	0.305	2,000	610	0.3050	0.325	0.325	0.330	0.305	0.305	2,000	0.3050	1.56%
2025-09-23	0	0.320	0.300	0.350	-	-	0	0	-	0.320	0.300	0.350	-	-	0	-	0.00%
2025-09-22	0	0.320	0.320	0.350	0.320	0.320	12,000	3,840	0.3200	0.320	0.320	0.350	0.320	0.320	12,000	0.3200	-4.48%
2025-09-19	0	0.335	0.300	0.335	-	-	0	0	-	0.335	0.300	0.335	-	-	0	-	0.00%
2025-09-18	0	0.335	0.305	0.350	0.335	0.335	36,000	12,060	0.3350	0.335	0.305	0.350	0.335	0.335	36,000	0.3350	-1.47%
2025-09-17	0	0.340	0.305	0.345	-	-	0	0	-	0.340	0.305	0.345	-	-	0	-	0.00%
2025-09-16	0	0.340	0.335	0.345	0.300	0.340	11,686	3,668	0.3139	0.340	0.335	0.345	0.300	0.340	11,686	0.3139	6.25%
2025-09-15	0	0.320	0.335	0.355	0.320	0.320	349,254	111,736	0.3199	0.320	0.335	0.355	0.320	0.320	349,254	0.3199	-1.54%
2025-09-12	0	0.325	0.305	0.355	-	-	92	28	0.3043	0.325	0.305	0.355	-	-	92	0.3043	0.00%
2025-09-11	0	0.325	0.325	0.355	-	-	0	0	-	0.325	0.325	0.355	-	-	0	-	1.56%
2025-09-10	0	0.320	0.320	0.345	-	-	0	0	-	0.320	0.320	0.345	-	-	0	-	1.59%
2025-09-09	0	0.315	0.315	0.340	0.315	0.315	13,978	4,360	0.3119	0.315	0.315	0.340	0.315	0.315	13,978	0.3119	0.00%
2025-09-08	0	0.315	0.305	0.340	-	-	0	0	-	0.315	0.305	0.340	-	-	0	-	0.00%
2025-09-05	0	0.315	0.305	0.335	-	-	0	0	-	0.315	0.305	0.335	-	-	0	-	0.00%
2025-09-04	0	0.315	0.315	0.345	0.315	0.315	10,004	3,151	0.3150	0.315	0.315	0.345	0.315	0.315	10,004	0.3150	0.00%
2025-09-03	0	0.315	0.305	0.355	-	-	0	0	-	0.315	0.305	0.355	-	-	0	-	0.00%
2025-09-02	0	0.315	0.315	0.355	0.310	0.310	5,024	1,536	0.3057	0.315	0.315	0.355	0.310	0.310	5,024	0.3057	-1.56%
2025-09-01	0	0.320	0.310	0.350	0.320	0.320	24,051	7,694	0.3199	0.320	0.310	0.350	0.320	0.320	24,051	0.3199	1.59%
2025-08-29	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2025-08-28	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	1.61%
2025-08-27	0	0.310	0.310	0.320	0.310	0.310	2,941	892	0.3033	0.310	0.310	0.320	0.310	0.310	2,941	0.3033	-1.59%
2025-08-26	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2025-08-25	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	0.00%
2025-08-22	0	0.315	0.305	0.320	-	-	0	0	-	0.315	0.305	0.320	-	-	0	-	0.00%
2025-08-21	0	0.315	0.315	0.320	-	-	0	0	-	0.315	0.315	0.320	-	-	0	-	0.00%
2025-08-20	0	0.315	0.305	0.320	-	-	0	0	-	0.315	0.305	0.320	-	-	0	-	0.00%
2025-08-19	0	0.315	0.315	0.320	0.305	0.305	2,353	712	0.3026	0.315	0.315	0.320	0.305	0.305	2,353	0.3026	0.00%
2025-08-18	0	0.315	0.310	0.345	-	-	0	0	-	0.315	0.310	0.345	-	-	0	-	0.00%
2025-08-15	0	0.315	0.310	0.340	-	-	0	0	-	0.315	0.310	0.340	-	-	0	-	0.00%
2025-08-14	0	0.315	0.305	0.340	-	-	0	0	-	0.315	0.305	0.340	-	-	0	-	0.00%
2025-08-13	0	0.315	0.315	0.345	0.315	0.315	4,359	1,349	0.3095	0.315	0.315	0.345	0.315	0.315	4,359	0.3095	1.61%
2025-08-12	0	0.310	0.310	0.355	-	-	0	0	-	0.310	0.310	0.355	-	-	0	-	0.00%
2025-08-11	0	0.310	0.310	0.355	0.310	0.310	2,942	893	0.3035	0.310	0.310	0.355	0.310	0.310	2,942	0.3035	-3.12%
2025-08-08	0	0.320	0.320	0.335	0.320	0.320	30,761	9,824	0.3194	0.320	0.320	0.335	0.320	0.320	30,761	0.3194	0.00%
2025-08-07	0	0.320	0.320	0.355	0.315	0.315	3,004	926	0.3083	0.320	0.320	0.355	0.315	0.315	3,004	0.3083	0.00%
2025-08-06	0	0.320	0.315	0.355	0.320	0.320	20,000	6,400	0.3200	0.320	0.315	0.355	0.320	0.320	20,000	0.3200	0.00%
2025-08-05	0	0.320	0.315	0.355	-	-	0	0	-	0.320	0.315	0.355	-	-	0	-	0.00%
2025-08-04	0	0.320	0.315	0.355	-	-	0	0	-	0.320	0.315	0.355	-	-	0	-	1.59%
2025-08-01	0	0.315	0.310	0.350	0.315	0.315	2,000	630	0.3150	0.315	0.310	0.350	0.315	0.315	2,000	0.3150	-1.56%
2025-07-31	0	0.320	0.320	0.340	0.320	0.320	3,894	1,236	0.3174	0.320	0.320	0.340	0.320	0.320	3,894	0.3174	-5.88%
2025-07-30	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2025-07-29	0	0.340	0.315	0.340	-	-	500	150	0.3000	0.340	0.315	0.340	-	-	500	0.3000	-1.45%
2025-07-28	0	0.345	0.310	0.350	0.340	0.345	64,000	21,790	0.3405	0.345	0.310	0.350	0.340	0.345	64,000	0.3405	11.29%
2025-07-25	0	0.310	0.310	0.320	-	-	0	0	-	0.310	0.310	0.320	-	-	0	-	0.00%
2025-07-24	0	0.310	0.310	0.320	-	-	0	0	-	0.310	0.310	0.320	-	-	0	-	0.00%
2025-07-23	0	0.310	0.310	0.320	-	-	0	0	-	0.310	0.310	0.320	-	-	0	-	1.64%
2025-07-22	0	0.305	0.300	0.315	0.305	0.305	6,282	1,908	0.3037	0.305	0.300	0.315	0.305	0.305	6,282	0.3037	-1.61%
2025-07-21	0	0.310	0.310	0.320	0.310	0.310	12,941	3,992	0.3085	0.310	0.310	0.320	0.310	0.310	12,941	0.3085	-1.59%
2025-07-18	0	0.315	0.310	0.320	-	-	0	0	-	0.315	0.310	0.320	-	-	0	-	0.00%
2025-07-17	0	0.315	0.315	0.320	0.305	0.360	242,000	79,720	0.3294	0.315	0.315	0.320	0.305	0.360	242,000	0.3294	1.61%
2025-07-16	0	0.310	0.310	0.320	0.310	0.310	2,000	620	0.3100	0.310	0.310	0.320	0.310	0.310	2,000	0.3100	0.00%
2025-07-15	0	0.310	0.305	0.320	0.305	0.310	37,302	11,508	0.3085	0.310	0.305	0.320	0.305	0.310	37,302	0.3085	-1.59%
2025-07-14	0	0.315	0.305	0.325	0.305	0.315	4,933	1,505	0.3051	0.315	0.305	0.325	0.305	0.315	4,933	0.3051	-1.56%
2025-07-11	0	0.320	0.315	0.325	-	-	313	90	0.2875	0.320	0.315	0.325	-	-	313	0.2875	0.00%
2025-07-10	0	0.320	0.310	0.325	-	-	0	0	-	0.320	0.310	0.325	-	-	0	-	0.00%
2025-07-09	0	0.320	0.305	0.325	0.320	0.320	16,000	5,120	0.3200	0.320	0.305	0.325	0.320	0.320	16,000	0.3200	0.00%
2025-07-08	0	0.320	0.305	0.320	0.305	0.320	53,454	16,801	0.3143	0.320	0.305	0.320	0.305	0.320	53,454	0.3143	0.00%
2025-07-07	0	0.320	0.310	0.320	0.310	0.320	135,569	42,190	0.3112	0.320	0.310	0.320	0.310	0.320	135,569	0.3112	3.23%
2025-07-04	0	0.310	0.305	0.315	0.310	0.310	788,717	244,447	0.3099	0.310	0.305	0.315	0.310	0.310	788,717	0.3099	-12.68%
2025-07-03	0	0.355	0.340	0.355	0.355	0.355	2,000	710	0.3550	0.355	0.340	0.355	0.355	0.355	2,000	0.3550	14.52%
2025-07-02	0	0.310	0.320	0.325	0.310	0.310	8,000	2,480	0.3100	0.310	0.320	0.325	0.310	0.310	8,000	0.3100	-3.12%
2025-06-30	0	0.320	0.305	0.315	0.310	0.325	31,276	9,741	0.3115	0.320	0.305	0.315	0.310	0.325	31,276	0.3115	-7.25%
2025-06-27	0	0.345	0.310	0.345	0.345	0.345	2,000	690	0.3450	0.345	0.310	0.345	0.345	0.345	2,000	0.3450	1.47%
2025-06-26	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	0.00%
2025-06-25	0	0.340	0.310	0.340	-	-	0	0	-	0.340	0.310	0.340	-	-	0	-	-1.45%
2025-06-24	0	0.345	0.310	0.345	0.330	0.345	4,000	1,350	0.3375	0.345	0.310	0.345	0.330	0.345	4,000	0.3375	4.55%
2025-06-23	0	0.330	0.320	0.330	0.305	0.345	26,511	8,475	0.3197	0.330	0.320	0.330	0.305	0.345	26,511	0.3197	1.54%
2025-06-20	0	0.325	0.305	0.335	-	-	0	0	-	0.325	0.305	0.335	-	-	0	-	0.00%
2025-06-19	0	0.325	0.295	0.335	-	-	626	178	0.2843	0.325	0.295	0.335	-	-	626	0.2843	0.00%
2025-06-18	0	0.325	0.325	0.335	-	-	0	0	-	0.325	0.325	0.335	-	-	0	-	1.56%
2025-06-17	0	0.320	0.295	0.335	-	-	0	0	-	0.320	0.295	0.335	-	-	0	-	0.00%
2025-06-16	0	0.320	0.320	0.335	0.305	0.305	8,000	2,440	0.3050	0.320	0.320	0.335	0.305	0.305	8,000	0.3050	-4.48%
2025-06-13	0	0.335	0.310	0.335	0.290	0.335	232,941	70,452	0.3024	0.335	0.310	0.335	0.290	0.335	232,941	0.3024	4.69%
2025-06-12	0	0.320	0.310	0.330	0.305	0.330	17,115	5,432	0.3174	0.320	0.310	0.330	0.305	0.330	17,115	0.3174	0.00%
2025-06-11	0	0.320	0.320	0.335	0.320	0.335	5,822	1,856	0.3188	0.320	0.320	0.335	0.320	0.335	5,822	0.3188	0.00%
2025-06-10	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2025-06-09	0	0.320	0.300	0.320	-	-	0	0	-	0.320	0.300	0.320	-	-	0	-	0.00%
2025-06-06	0	0.320	0.305	0.320	-	-	0	0	-	0.320	0.305	0.320	-	-	0	-	0.00%
2025-06-05	0	0.320	0.305	0.320	0.320	0.320	30,000	9,600	0.3200	0.320	0.305	0.320	0.320	0.320	30,000	0.3200	0.00%
2025-06-04	0	0.320	0.305	0.320	0.305	0.320	42,000	13,020	0.3100	0.320	0.305	0.320	0.305	0.320	42,000	0.3100	4.92%
2025-06-03	0	0.305	0.305	0.310	0.305	0.305	8,381	2,484	0.2964	0.305	0.305	0.310	0.305	0.305	8,381	0.2964	0.00%
2025-06-02	0	0.305	0.305	0.320	0.300	0.315	46,709	14,415	0.3086	0.305	0.305	0.320	0.300	0.315	46,709	0.3086	-6.15%
2025-05-30	0	0.325	0.325	0.330	0.315	0.315	3,884	1,185	0.3051	0.325	0.325	0.330	0.315	0.315	3,884	0.3051	-2.99%
2025-05-29	0	0.335	0.315	0.335	0.335	0.335	10,000	3,350	0.3350	0.335	0.315	0.335	0.335	0.335	10,000	0.3350	-1.47%
2025-05-28	0	0.340	0.315	0.345	-	-	632	189	0.2991	0.340	0.315	0.345	-	-	632	0.2991	0.00%
2025-05-27	0	0.340	0.340	0.345	0.320	0.320	6,941	2,302	0.3317	0.340	0.340	0.345	0.320	0.320	6,941	0.3317	0.00%
2025-05-26	0	0.340	0.340	0.355	0.335	0.340	896,907	300,523	0.3351	0.340	0.340	0.355	0.335	0.340	896,907	0.3351	0.00%
2025-05-23	0	0.340	0.320	0.340	-	-	0	0	-	0.340	0.320	0.340	-	-	0	-	0.00%
2025-05-22	0	0.340	0.305	0.340	0.305	0.350	216,522	71,321	0.3294	0.340	0.305	0.340	0.305	0.350	216,522	0.3294	-6.85%
2025-05-21	0	0.365	0.330	0.370	-	-	0	0	-	0.365	0.330	0.370	-	-	0	-	0.00%
2025-05-20	0	0.365	0.330	0.365	-	-	0	0	-	0.365	0.330	0.365	-	-	0	-	-2.67%
2025-05-19	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	0.00%
2025-05-16	0	0.375	0.330	0.375	0.360	0.385	5,580	1,995	0.3575	0.375	0.330	0.375	0.360	0.385	5,580	0.3575	0.00%
2025-05-15	0	0.375	0.330	0.375	-	-	0	0	-	0.375	0.330	0.375	-	-	0	-	-3.85%
2025-05-14	0	0.390	0.330	0.390	-	-	1,666	599	0.3595	0.390	0.330	0.390	-	-	1,666	0.3595	0.00%
2025-05-13	0	0.390	0.325	0.385	0.390	0.390	2,000	780	0.3900	0.390	0.325	0.385	0.390	0.390	2,000	0.3900	9.86%
2025-05-12	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	-2.74%
2025-05-09	0	0.365	0.325	0.365	-	-	0	0	-	0.365	0.325	0.365	-	-	0	-	-2.67%
2025-05-08	0	0.375	0.325	0.375	0.350	0.375	5,010	1,762	0.3517	0.375	0.325	0.375	0.350	0.375	5,010	0.3517	4.17%
2025-05-07	0	0.360	0.325	0.375	-	-	0	0	-	0.360	0.325	0.375	-	-	0	-	0.00%
2025-05-06	0	0.360	0.350	0.360	0.335	0.365	14,000	4,750	0.3393	0.360	0.350	0.360	0.335	0.365	14,000	0.3393	12.50%
2025-05-02	0	0.320	0.315	0.330	0.320	0.320	2,368	750	0.3167	0.320	0.315	0.330	0.320	0.320	2,368	0.3167	-3.03%
2025-04-30	0	0.330	0.325	0.335	-	-	0	0	-	0.330	0.325	0.335	-	-	0	-	0.00%
2025-04-29	0	0.330	0.325	0.335	-	-	313	93	0.2971	0.330	0.325	0.335	-	-	313	0.2971	0.00%
2025-04-28	0	0.330	0.325	0.340	0.330	0.330	8,000	2,640	0.3300	0.330	0.325	0.340	0.330	0.330	8,000	0.3300	-4.35%
2025-04-25	0	0.345	0.335	0.345	-	-	0	0	-	0.345	0.335	0.345	-	-	0	-	-4.17%
2025-04-24	0	0.360	0.330	0.360	0.360	0.360	2,066	740	0.3582	0.360	0.330	0.360	0.360	0.360	2,066	0.3582	4.35%
2025-04-23	0	0.345	0.330	0.340	0.335	0.380	21,417	7,333	0.3424	0.345	0.330	0.340	0.335	0.380	21,417	0.3424	-1.43%
2025-04-22	0	0.350	0.330	0.350	0.325	0.355	124,135	41,831	0.3370	0.350	0.330	0.350	0.325	0.355	124,135	0.3370	-1.41%
2025-04-17	0	0.355	0.325	0.370	-	-	0	0	-	0.355	0.325	0.370	-	-	0	-	0.00%
2025-04-16	0	0.355	0.325	0.355	-	-	0	0	-	0.355	0.325	0.355	-	-	0	-	-2.74%
2025-04-15	0	0.365	0.325	0.365	0.325	0.365	7,361	2,475	0.3362	0.365	0.325	0.365	0.325	0.365	7,361	0.3362	7.35%
2025-04-14	0	0.340	0.325	0.370	-	-	0	0	-	0.340	0.325	0.370	-	-	0	-	0.00%
2025-04-11	0	0.340	0.325	0.350	-	-	18	5	0.2778	0.340	0.325	0.350	-	-	18	0.2778	0.00%
2025-04-10	0	0.340	0.325	0.365	-	-	0	0	-	0.340	0.325	0.365	-	-	0	-	0.00%
2025-04-09	0	0.340	0.325	0.365	-	-	0	0	-	0.340	0.325	0.365	-	-	0	-	0.00%
2025-04-08	0	0.340	0.325	0.345	-	-	0	0	-	0.340	0.325	0.345	-	-	0	-	0.00%
2025-04-07	0	0.340	0.325	0.355	-	-	0	0	-	0.340	0.325	0.355	-	-	0	-	0.00%
2025-04-03	0	0.340	0.325	0.370	-	-	0	0	-	0.340	0.325	0.370	-	-	0	-	0.00%
2025-04-02	0	0.340	0.325	0.370	-	-	0	0	-	0.340	0.325	0.370	-	-	0	-	0.00%
2025-04-01	0	0.340	0.325	0.360	-	-	0	0	-	0.340	0.325	0.360	-	-	0	-	0.00%
2025-03-31	0	0.340	0.325	0.360	-	-	0	0	-	0.340	0.325	0.360	-	-	0	-	0.00%
2025-03-28	0	0.340	0.325	0.370	-	-	0	0	-	0.340	0.325	0.370	-	-	0	-	0.00%
2025-03-27	0	0.340	0.325	0.365	-	-	121	36	0.2975	0.340	0.325	0.365	-	-	121	0.2975	0.00%
2025-03-26	0	0.340	0.325	0.350	-	-	0	0	-	0.340	0.325	0.350	-	-	0	-	0.00%
2025-03-25	0	0.340	0.325	0.360	0.335	0.335	3,274	1,071	0.3271	0.340	0.325	0.360	0.335	0.335	3,274	0.3271	-6.85%
2025-03-24	0	0.365	0.325	0.370	-	-	0	0	-	0.365	0.325	0.370	-	-	0	-	0.00%
2025-03-21	0	0.365	0.320	0.365	0.325	0.365	86,449	29,841	0.3452	0.365	0.320	0.365	0.325	0.365	86,449	0.3452	4.29%
2025-03-20	0	0.350	0.325	0.350	-	-	0	0	-	0.350	0.325	0.350	-	-	0	-	0.00%
2025-03-19	0	0.350	0.320	0.365	-	-	0	0	-	0.350	0.320	0.365	-	-	0	-	0.00%
2025-03-18	0	0.350	0.325	0.360	-	-	0	0	-	0.350	0.325	0.360	-	-	0	-	0.00%
2025-03-17	0	0.350	0.330	0.355	0.320	0.350	45,009	14,977	0.3328	0.350	0.330	0.355	0.320	0.350	45,009	0.3328	-2.78%
2025-03-14	0	0.360	0.330	0.360	0.350	0.380	12,000	4,350	0.3625	0.360	0.330	0.360	0.350	0.380	12,000	0.3625	9.09%
2025-03-13	0	0.330	0.330	0.340	0.315	0.335	1,446,000	470,730	0.3255	0.330	0.330	0.340	0.315	0.335	1,446,000	0.3255	-5.71%
2025-03-12	0	0.350	0.350	0.390	0.350	0.350	200,000	70,000	0.3500	0.350	0.350	0.390	0.350	0.350	200,000	0.3500	0.00%
2025-03-11	0	0.350	0.330	0.380	0.350	0.350	972,000	340,200	0.3500	0.350	0.330	0.380	0.350	0.350	972,000	0.3500	0.00%
2025-03-10	0	0.350	0.345	0.365	0.340	0.350	375,732	131,423	0.3498	0.350	0.345	0.365	0.340	0.350	375,732	0.3498	0.00%
2025-03-07	0	0.350	0.345	0.360	0.345	0.350	304,921	106,643	0.3497	0.350	0.345	0.360	0.345	0.350	304,921	0.3497	-2.78%
2025-03-06	0	0.360	0.360	0.365	-	-	12	4	0.3333	0.360	0.360	0.365	-	-	12	0.3333	2.86%
2025-03-05	0	0.350	0.350	0.365	0.335	0.350	178,000	61,240	0.3440	0.350	0.350	0.365	0.335	0.350	178,000	0.3440	0.00%
2025-03-04	0	0.350	0.335	0.350	0.340	0.350	112,000	38,570	0.3444	0.350	0.335	0.350	0.340	0.350	112,000	0.3444	0.00%
2025-03-03	0	0.350	0.345	0.360	0.345	0.380	175,246	61,891	0.3532	0.350	0.345	0.360	0.345	0.380	175,246	0.3532	-6.67%
2025-02-28	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	-1.32%
2025-02-27	0	0.380	0.340	0.380	-	-	555	188	0.3387	0.380	0.340	0.380	-	-	555	0.3387	-2.56%
2025-02-26	0	0.390	0.340	0.390	0.330	0.395	343,254	123,757	0.3605	0.390	0.340	0.390	0.330	0.395	343,254	0.3605	4.00%
2025-02-25	0	0.375	0.355	0.390	0.375	0.375	4,313	1,656	0.3840	0.375	0.355	0.390	0.375	0.375	4,313	0.3840	-2.60%
2025-02-24	0	0.385	0.350	0.385	0.360	0.385	9,880	3,639	0.3683	0.385	0.350	0.385	0.360	0.385	9,880	0.3683	2.67%
2025-02-21	0	0.375	0.340	0.375	-	-	992	346	0.3488	0.375	0.340	0.375	-	-	992	0.3488	-2.60%
2025-02-20	0	0.385	0.340	0.385	0.355	0.385	5,571	2,021	0.3628	0.385	0.340	0.385	0.355	0.385	5,571	0.3628	1.32%
2025-02-19	0	0.380	0.380	0.385	0.345	0.345	4,832	1,642	0.3398	0.380	0.380	0.385	0.345	0.345	4,832	0.3398	-2.56%
2025-02-18	0	0.390	0.350	0.390	0.335	0.395	141,116	52,019	0.3686	0.390	0.350	0.390	0.335	0.395	141,116	0.3686	1.30%
2025-02-17	0	0.385	0.335	0.385	0.340	0.385	7,257	2,592	0.3572	0.385	0.335	0.385	0.340	0.385	7,257	0.3572	8.45%
2025-02-14	0	0.355	0.355	0.370	0.335	0.335	12,156	4,071	0.3349	0.355	0.355	0.370	0.335	0.335	12,156	0.3349	0.00%
2025-02-13	0	0.355	0.355	0.370	0.330	0.370	47,571	16,010	0.3365	0.355	0.355	0.370	0.330	0.370	47,571	0.3365	1.43%
2025-02-12	0	0.350	0.350	0.370	-	-	0	0	-	0.350	0.350	0.370	-	-	0	-	1.45%
2025-02-11	0	0.345	0.345	0.370	-	-	0	0	-	0.345	0.345	0.370	-	-	0	-	1.47%
2025-02-10	0	0.340	0.340	0.370	-	-	0	0	-	0.340	0.340	0.370	-	-	0	-	1.49%
2025-02-07	0	0.335	0.330	0.370	-	-	0	0	-	0.335	0.330	0.370	-	-	0	-	0.00%
2025-02-06	0	0.335	0.335	0.365	0.330	0.330	3,142	1,014	0.3227	0.335	0.335	0.365	0.330	0.330	3,142	0.3227	-4.29%
2025-02-05	0	0.350	0.340	0.370	0.350	0.350	41,413	14,466	0.3493	0.350	0.340	0.370	0.350	0.350	41,413	0.3493	0.00%
2025-02-04	0	0.350	0.350	0.380	0.350	0.350	66,083	23,098	0.3495	0.350	0.350	0.380	0.350	0.350	66,083	0.3495	0.00%
2025-02-03	0	0.350	0.350	0.390	0.350	0.355	28,927	10,204	0.3528	0.350	0.350	0.390	0.350	0.355	28,927	0.3528	-5.41%
2025-01-28	0	0.370	0.350	0.395	0.370	0.370	6,000	2,320	0.3867	0.370	0.350	0.395	0.370	0.370	6,000	0.3867	-2.63%
2025-01-27	0	0.380	0.350	0.380	0.395	0.395	52,196	20,471	0.3922	0.380	0.350	0.380	0.395	0.395	52,196	0.3922	-3.80%
2025-01-24	1	-	-	-	-	-	0	0	-	0.395	-	-	-	-	0	-	0.00%
2025-01-23	0	0.395	0.350	0.395	0.335	0.400	20,425	7,579	0.3711	0.395	0.350	0.395	0.335	0.400	20,425	0.3711	9.72%
2025-01-22	0	0.360	0.335	0.375	-	-	0	0	-	0.360	0.335	0.375	-	-	0	-	0.00%
2025-01-21	0	0.360	0.335	0.360	-	-	0	0	-	0.360	0.335	0.360	-	-	0	-	0.00%
2025-01-20	0	0.360	0.355	0.375	0.340	0.360	105,067	37,656	0.3584	0.360	0.355	0.375	0.340	0.360	105,067	0.3584	0.00%
2025-01-17	0	0.360	0.345	0.370	-	-	0	0	-	0.360	0.345	0.370	-	-	0	-	0.00%
2025-01-16	0	0.360	0.345	0.380	-	-	100,000	36,000	0.3600	0.360	0.345	0.380	-	-	100,000	0.3600	0.00%
2025-01-15	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	0.00%
2025-01-14	0	0.360	0.350	0.385	-	-	0	0	-	0.360	0.350	0.385	-	-	0	-	0.00%
2025-01-13	0	0.360	0.350	0.390	-	-	0	0	-	0.360	0.350	0.390	-	-	0	-	0.00%
2025-01-10	0	0.360	0.350	0.360	0.355	0.360	33,422	11,987	0.3587	0.360	0.350	0.360	0.355	0.360	33,422	0.3587	0.00%
2025-01-09	0	0.360	0.360	0.395	0.360	0.360	9,034	3,421	0.3787	0.360	0.360	0.395	0.360	0.360	9,034	0.3787	0.00%
2025-01-08	0	0.360	0.360	0.385	0.360	0.360	5,297	1,940	0.3662	0.360	0.360	0.385	0.360	0.360	5,297	0.3662	-11.11%
2025-01-07	0	0.405	0.355	0.410	0.355	0.410	36,720	14,068	0.3831	0.405	0.355	0.410	0.355	0.410	36,720	0.3831	2.53%
2025-01-06	0	0.395	0.360	0.410	-	-	0	0	-	0.395	0.360	0.410	-	-	0	-	0.00%
2025-01-03	0	0.395	0.360	0.400	0.395	0.395	20,000	7,900	0.3950	0.395	0.360	0.400	0.395	0.395	20,000	0.3950	0.00%
2025-01-02	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2024-12-31	0	0.395	0.360	0.400	-	-	0	0	-	0.395	0.360	0.400	-	-	0	-	0.00%
2024-12-30	0	0.395	0.365	0.400	0.360	0.395	117,912	42,819	0.3631	0.395	0.365	0.400	0.360	0.395	117,912	0.3631	2.60%
2024-12-27	0	0.385	0.360	0.400	-	-	0	0	-	0.385	0.360	0.400	-	-	0	-	0.00%
2024-12-24	0	0.385	0.360	0.400	0.385	0.385	20,000	7,700	0.3850	0.385	0.360	0.400	0.385	0.385	20,000	0.3850	-7.23%
2024-12-23	0	0.415	0.360	0.415	-	-	0	0	-	0.415	0.360	0.415	-	-	0	-	-2.35%
2024-12-20	0	0.425	0.365	0.425	0.425	0.440	8,000	3,470	0.4338	0.425	0.365	0.425	0.425	0.440	8,000	0.4338	1.19%
2024-12-19	0	0.420	0.355	0.425	0.350	0.420	11,223	4,243	0.3781	0.420	0.355	0.425	0.350	0.420	11,223	0.3781	0.00%
2024-12-18	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2024-12-17	0	0.420	0.355	0.425	-	-	0	0	-	0.420	0.355	0.425	-	-	0	-	0.00%
2024-12-16	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2024-12-13	0	0.420	0.350	0.425	-	-	139	54	0.3885	0.420	0.350	0.425	-	-	139	0.3885	0.00%
2024-12-12	0	0.420	0.355	0.420	-	-	0	0	-	0.420	0.355	0.420	-	-	0	-	0.00%
2024-12-11	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2024-12-10	0	0.420	0.350	0.420	-	-	0	0	-	0.420	0.350	0.420	-	-	0	-	0.00%
2024-12-09	0	0.420	0.350	0.420	0.400	0.420	4,942	1,950	0.3946	0.420	0.350	0.420	0.400	0.420	4,942	0.3946	3.70%
2024-12-06	0	0.405	0.355	0.405	0.410	0.415	4,408	1,792	0.4065	0.405	0.355	0.405	0.410	0.415	4,408	0.4065	6.58%
2024-12-05	0	0.380	0.340	0.380	0.385	0.420	40,214	15,682	0.3900	0.380	0.340	0.380	0.385	0.420	40,214	0.3900	0.00%
2024-12-04	0	0.380	0.330	0.385	-	-	0	0	-	0.380	0.330	0.385	-	-	0	-	0.00%
2024-12-03	0	0.380	0.335	0.380	0.345	0.380	4,000	1,450	0.3625	0.380	0.335	0.380	0.345	0.380	4,000	0.3625	1.33%
2024-12-02	0	0.375	0.345	0.380	-	-	0	0	-	0.375	0.345	0.380	-	-	0	-	0.00%
2024-11-29	0	0.375	0.345	0.385	-	-	0	0	-	0.375	0.345	0.385	-	-	0	-	0.00%
2024-11-28	0	0.375	0.345	0.375	-	-	628	204	0.3248	0.375	0.345	0.375	-	-	628	0.3248	0.00%
2024-11-27	0	0.375	0.340	0.385	-	-	0	0	-	0.375	0.340	0.385	-	-	0	-	0.00%
2024-11-26	0	0.375	0.340	0.375	-	-	0	0	-	0.375	0.340	0.375	-	-	0	-	0.00%
2024-11-25	0	0.375	0.340	0.385	-	-	0	0	-	0.375	0.340	0.385	-	-	0	-	0.00%
2024-11-22	0	0.375	0.345	0.375	0.355	0.375	24,313	8,966	0.3688	0.375	0.345	0.375	0.355	0.375	24,313	0.3688	1.35%
2024-11-21	0	0.370	0.350	0.370	0.345	0.380	72,000	26,280	0.3650	0.370	0.350	0.370	0.345	0.380	72,000	0.3650	1.37%
2024-11-20	0	0.365	0.340	0.365	0.305	0.385	468,000	155,990	0.3333	0.365	0.340	0.365	0.305	0.385	468,000	0.3333	-13.10%
2024-11-19	0	0.420	0.385	0.430	0.425	0.435	14,000	6,020	0.4300	0.420	0.385	0.430	0.425	0.435	14,000	0.4300	5.00%
2024-11-18	0	0.400	0.385	0.405	0.410	0.410	30,000	12,300	0.4100	0.400	0.385	0.405	0.410	0.410	30,000	0.4100	-3.61%
2024-11-15	0	0.415	0.375	0.415	0.445	0.445	26,000	10,630	0.4088	0.415	0.375	0.415	0.445	0.445	26,000	0.4088	-3.49%
2024-11-14	0	0.430	0.400	0.435	-	-	0	0	-	0.430	0.400	0.435	-	-	0	-	0.00%
2024-11-13	0	0.430	0.385	0.430	0.400	0.440	11,142	4,653	0.4176	0.430	0.385	0.430	0.400	0.440	11,142	0.4176	0.00%
2024-11-12	0	0.430	0.400	0.440	0.400	0.455	49,254	20,190	0.4099	0.430	0.400	0.440	0.400	0.455	49,254	0.4099	-1.15%
2024-11-11	0	0.435	0.395	0.435	0.430	0.440	108,000	46,630	0.4318	0.435	0.395	0.435	0.430	0.440	108,000	0.4318	2.35%
2024-11-08	0	0.425	0.385	0.425	-	-	2,000	850	0.4250	0.425	0.385	0.425	-	-	2,000	0.4250	2.41%
2024-11-07	0	0.415	0.390	0.415	0.385	0.420	17,654	7,141	0.4045	0.415	0.390	0.415	0.385	0.420	17,654	0.4045	-3.49%
2024-11-06	0	0.430	0.385	0.430	0.380	0.430	15,422	6,117	0.3966	0.430	0.385	0.430	0.380	0.430	15,422	0.3966	2.38%
2024-11-05	0	0.420	0.380	0.420	0.420	0.420	66,000	27,720	0.4200	0.420	0.380	0.420	0.420	0.420	66,000	0.4200	0.00%
2024-11-04	0	0.420	0.385	0.420	-	-	0	0	-	0.420	0.385	0.420	-	-	0	-	-1.18%
2024-11-01	0	0.425	0.385	0.425	0.380	0.430	37,769	15,786	0.4180	0.425	0.385	0.425	0.380	0.430	37,769	0.4180	1.19%
2024-10-31	0	0.420	0.390	0.420	0.390	0.430	34,941	14,618	0.4184	0.420	0.390	0.420	0.390	0.430	34,941	0.4184	5.00%
2024-10-30	0	0.400	0.400	0.420	0.400	0.405	210,000	84,210	0.4010	0.400	0.400	0.420	0.400	0.405	210,000	0.4010	-6.98%
2024-10-29	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2024-10-28	0	0.430	0.415	0.430	-	-	0	0	-	0.430	0.415	0.430	-	-	0	-	0.00%
2024-10-25	0	0.430	0.405	0.430	0.425	0.430	20,000	8,510	0.4255	0.430	0.405	0.430	0.425	0.430	20,000	0.4255	0.00%
2024-10-24	0	0.430	0.415	0.430	0.405	0.430	268,000	113,940	0.4251	0.430	0.415	0.430	0.405	0.430	268,000	0.4251	-6.52%
2024-10-23	0	0.460	0.410	0.465	-	-	0	0	-	0.460	0.410	0.465	-	-	0	-	0.00%
2024-10-22	0	0.460	0.420	0.460	0.450	0.470	122,000	52,650	0.4316	0.460	0.420	0.460	0.450	0.470	122,000	0.4316	6.98%
2024-10-21	0	0.430	0.425	0.430	0.425	0.430	160,000	68,430	0.4277	0.430	0.425	0.430	0.425	0.430	160,000	0.4277	-4.44%
2024-10-18	0	0.450	0.400	0.450	0.410	0.465	98,000	40,390	0.4121	0.450	0.400	0.450	0.410	0.465	98,000	0.4121	-6.25%
2024-10-17	0	0.480	0.410	0.480	0.480	0.480	2,000	960	0.4800	0.480	0.410	0.480	0.480	0.480	2,000	0.4800	6.67%
2024-10-16	0	0.450	0.410	0.450	0.415	0.460	70,000	29,140	0.4163	0.450	0.410	0.450	0.415	0.460	70,000	0.4163	7.14%
2024-10-15	0	0.420	0.440	0.450	0.420	0.455	51,681	22,076	0.4272	0.420	0.440	0.450	0.420	0.455	51,681	0.4272	-4.55%
2024-10-14	0	0.440	0.440	0.465	0.435	0.435	10,000	4,350	0.4350	0.440	0.440	0.465	0.435	0.435	10,000	0.4350	-2.22%
2024-10-10	0	0.450	0.435	0.450	0.450	0.450	270,000	121,500	0.4500	0.450	0.435	0.450	0.450	0.450	270,000	0.4500	-2.17%
2024-10-09	0	0.460	0.425	0.460	-	-	0	0	-	0.460	0.425	0.460	-	-	0	-	-1.08%
2024-10-08	0	0.465	0.420	0.465	0.470	0.470	10,165	4,766	0.4689	0.465	0.420	0.465	0.470	0.470	10,165	0.4689	-1.06%
2024-10-07	0	0.470	0.470	0.475	0.400	0.470	397,158	186,319	0.4691	0.470	0.470	0.475	0.400	0.470	397,158	0.4691	9.30%
2024-10-04	0	0.430	0.410	0.430	0.390	0.430	188,842	80,206	0.4247	0.430	0.410	0.430	0.390	0.430	188,842	0.4247	3.61%
2024-10-03	0	0.415	0.395	0.420	0.390	0.440	142,000	57,940	0.4080	0.415	0.395	0.420	0.390	0.440	142,000	0.4080	-1.19%
2024-10-02	0	0.420	0.400	0.430	0.400	0.420	213,736	89,424	0.4184	0.420	0.400	0.430	0.400	0.420	213,736	0.4184	10.53%
2024-09-30	0	0.380	0.355	0.380	0.380	0.390	190,000	74,010	0.3895	0.380	0.355	0.380	0.380	0.390	190,000	0.3895	0.00%
2024-09-27	0	0.380	0.335	0.380	0.370	0.380	6,000	2,240	0.3733	0.380	0.335	0.380	0.370	0.380	6,000	0.3733	5.56%
2024-09-26	0	0.360	0.340	0.365	0.355	0.365	148,000	53,140	0.3591	0.360	0.340	0.365	0.355	0.365	148,000	0.3591	-1.37%
2024-09-25	0	0.365	0.325	0.365	0.325	0.365	6,059	2,117	0.3494	0.365	0.325	0.365	0.325	0.365	6,059	0.3494	0.00%
2024-09-24	0	0.365	0.330	0.375	-	-	0	0	-	0.365	0.330	0.375	-	-	0	-	0.00%
2024-09-23	0	0.365	0.325	0.375	-	-	0	0	-	0.365	0.325	0.375	-	-	0	-	0.00%
2024-09-20	0	0.365	0.325	0.375	-	-	0	0	-	0.365	0.325	0.375	-	-	0	-	0.00%
2024-09-19	0	0.365	0.325	0.365	-	-	0	0	-	0.365	0.325	0.365	-	-	0	-	-2.67%
2024-09-17	0	0.375	0.325	0.380	0.320	0.375	6,753	2,335	0.3458	0.375	0.325	0.380	0.320	0.375	6,753	0.3458	10.29%
2024-09-16	0	0.340	0.320	0.360	-	-	0	0	-	0.340	0.320	0.360	-	-	0	-	0.00%
2024-09-13	0	0.340	0.325	0.360	-	-	0	0	-	0.340	0.325	0.360	-	-	0	-	0.00%
2024-09-12	0	0.340	0.320	0.360	0.340	0.340	4,000	1,360	0.3400	0.340	0.320	0.360	0.340	0.340	4,000	0.3400	3.03%
2024-09-11	0	0.330	0.330	0.345	0.330	0.335	44,080	14,574	0.3306	0.330	0.330	0.345	0.330	0.335	44,080	0.3306	-12.00%
2024-09-10	0	0.375	0.335	0.390	-	-	0	0	-	0.375	0.335	0.390	-	-	0	-	0.00%
2024-09-09	0	0.375	0.330	0.390	-	-	0	0	-	0.375	0.330	0.390	-	-	0	-	0.00%
2024-09-05	0	0.375	0.335	0.390	-	-	1,485	512	0.3448	0.375	0.335	0.390	-	-	1,485	0.3448	-1.32%
2024-09-04	0	0.380	0.330	0.390	0.300	0.380	138,941	42,297	0.3044	0.380	0.330	0.390	0.300	0.380	138,941	0.3044	2.70%
2024-09-03	0	0.370	0.365	0.370	-	-	0	0	-	0.370	0.365	0.370	-	-	0	-	-3.90%
2024-09-02	0	0.385	0.345	0.390	-	-	0	0	-	0.385	0.345	0.390	-	-	0	-	0.00%
2024-08-30	0	0.385	0.345	0.390	-	-	0	0	-	0.385	0.345	0.390	-	-	0	-	0.00%
2024-08-29	0	0.385	0.345	0.390	0.375	0.385	20,000	7,600	0.3800	0.385	0.345	0.390	0.375	0.385	20,000	0.3800	1.32%
2024-08-28	0	0.380	0.350	0.385	0.365	0.380	5,448	1,996	0.3664	0.380	0.350	0.385	0.365	0.380	5,448	0.3664	-1.30%
2024-08-27	0	0.385	0.350	0.385	0.350	0.385	7,533	2,675	0.3551	0.385	0.350	0.385	0.350	0.385	7,533	0.3551	5.48%
2024-08-26	0	0.365	0.345	0.390	-	-	0	0	-	0.365	0.345	0.390	-	-	0	-	0.00%
2024-08-23	0	0.365	0.345	0.370	-	-	0	0	-	0.365	0.345	0.370	-	-	0	-	0.00%
2024-08-22	0	0.365	0.335	0.365	0.350	0.365	42,000	14,920	0.3552	0.365	0.335	0.365	0.350	0.365	42,000	0.3552	-5.19%
2024-08-21	0	0.385	0.360	0.395	0.350	0.395	16,044	6,083	0.3791	0.385	0.360	0.395	0.350	0.395	16,044	0.3791	6.94%
2024-08-20	0	0.360	0.360	0.380	0.360	0.360	22,000	7,920	0.3600	0.360	0.360	0.380	0.360	0.360	22,000	0.3600	-6.49%
2024-08-19	0	0.385	0.350	0.390	0.355	0.385	42,000	14,970	0.3564	0.385	0.350	0.390	0.355	0.385	42,000	0.3564	2.67%
2024-08-16	0	0.375	0.355	0.410	-	-	0	0	-	0.375	0.355	0.410	-	-	0	-	0.00%
2024-08-15	0	0.375	0.350	0.375	-	-	0	0	-	0.375	0.350	0.375	-	-	0	-	0.00%
2024-08-14	0	0.375	0.375	0.400	0.375	0.375	8,655	3,229	0.3731	0.375	0.375	0.400	0.375	0.375	8,655	0.3731	5.63%
2024-08-13	0	0.355	0.370	0.405	0.355	0.355	5,286	1,869	0.3536	0.355	0.370	0.405	0.355	0.355	5,286	0.3536	-6.58%
2024-08-12	0	0.380	0.350	0.385	0.360	0.380	6,626	2,420	0.3652	0.380	0.350	0.385	0.360	0.380	6,626	0.3652	8.57%
2024-08-09	0	0.350	0.365	0.370	0.350	0.350	3,992	1,377	0.3449	0.350	0.365	0.370	0.350	0.350	3,992	0.3449	-2.78%
2024-08-08	0	0.360	0.350	0.385	-	-	0	0	-	0.360	0.350	0.385	-	-	0	-	0.00%
2024-08-07	0	0.360	0.350	0.385	-	-	0	0	-	0.360	0.350	0.385	-	-	0	-	0.00%
2024-08-06	0	0.360	0.350	0.375	0.360	0.360	70,000	25,200	0.3600	0.360	0.350	0.375	0.360	0.360	70,000	0.3600	-2.70%
2024-08-05	0	0.370	0.355	0.385	-	-	0	0	-	0.370	0.355	0.385	-	-	0	-	0.00%
2024-08-02	0	0.370	0.350	0.375	0.355	0.355	122,262	43,427	0.3552	0.370	0.350	0.375	0.355	0.355	122,262	0.3552	2.78%
2024-08-01	0	0.360	0.355	0.390	0.360	0.360	305,731	110,028	0.3599	0.360	0.355	0.390	0.360	0.360	305,731	0.3599	-1.37%
2024-07-31	0	0.365	0.365	0.390	0.360	0.360	3,569	1,253	0.3511	0.365	0.365	0.390	0.360	0.360	3,569	0.3511	-1.35%
2024-07-30	0	0.370	0.360	0.390	-	-	0	0	-	0.370	0.360	0.390	-	-	0	-	0.00%
2024-07-29	0	0.370	0.365	0.395	-	-	0	0	-	0.370	0.365	0.395	-	-	0	-	0.00%
2024-07-26	0	0.370	0.360	0.395	-	-	941	319	0.3390	0.370	0.360	0.395	-	-	941	0.3390	0.00%
2024-07-25	0	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2024-07-24	0	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2024-07-23	0	0.370	0.360	0.395	-	-	0	0	-	0.370	0.360	0.395	-	-	0	-	0.00%
2024-07-22	0	0.370	0.370	0.390	0.370	0.370	54,376	20,107	0.3698	0.370	0.370	0.390	0.370	0.370	54,376	0.3698	0.00%
2024-07-19	0	0.370	0.370	0.395	-	-	0	0	-	0.370	0.370	0.395	-	-	0	-	1.37%
2024-07-18	0	0.365	0.360	0.395	-	-	2,000	760	0.3800	0.365	0.360	0.395	-	-	2,000	0.3800	0.00%
2024-07-17	0	0.365	0.365	0.380	0.360	0.365	80,000	28,960	0.3620	0.365	0.365	0.380	0.360	0.365	80,000	0.3620	-1.35%
2024-07-16	0	0.370	0.365	0.385	0.370	0.375	88,000	32,930	0.3742	0.370	0.365	0.385	0.370	0.375	88,000	0.3742	-5.13%
2024-07-15	0	0.390	0.375	0.395	-	-	0	0	-	0.390	0.375	0.395	-	-	0	-	0.00%
2024-07-12	0	0.390	0.380	0.390	0.390	0.390	154,000	60,060	0.3900	0.390	0.380	0.390	0.390	0.390	154,000	0.3900	2.63%
2024-07-11	0	0.380	0.375	0.390	-	-	0	0	-	0.380	0.375	0.390	-	-	0	-	0.00%
2024-07-10	0	0.380	0.380	0.390	0.370	0.375	22,800	8,435	0.3700	0.380	0.380	0.390	0.370	0.375	22,800	0.3700	-5.00%
2024-07-09	0	0.400	0.375	0.405	-	-	0	0	-	0.400	0.375	0.405	-	-	0	-	0.00%
2024-07-08	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2024-07-05	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	0.00%
2024-07-04	0	0.400	0.375	0.400	-	-	0	0	-	0.400	0.375	0.400	-	-	0	-	-1.23%
2024-07-03	0	0.405	0.375	0.405	-	-	0	0	-	0.405	0.375	0.405	-	-	0	-	0.00%
2024-07-02	0	0.405	0.375	0.405	0.375	0.405	36,000	13,560	0.3767	0.405	0.375	0.405	0.375	0.405	36,000	0.3767	1.25%
2024-06-28	0	0.400	0.380	0.400	0.400	0.400	64,000	25,600	0.4000	0.400	0.380	0.400	0.400	0.400	64,000	0.4000	0.00%
2024-06-27	0	0.400	0.395	0.410	0.400	0.400	2,000	800	0.4000	0.400	0.395	0.410	0.400	0.400	2,000	0.4000	0.00%
2024-06-26	0	0.400	0.385	0.400	0.395	0.400	37,583	14,913	0.3968	0.400	0.385	0.400	0.395	0.400	37,583	0.3968	5.26%
2024-06-25	0	0.380	0.385	0.410	0.380	0.395	38,691	15,202	0.3929	0.380	0.385	0.410	0.380	0.395	38,691	0.3929	-2.56%
2024-06-24	0	0.390	0.385	0.390	0.385	0.390	14,000	5,410	0.3864	0.390	0.385	0.390	0.385	0.390	14,000	0.3864	-1.27%
2024-06-21	0	0.395	0.380	0.400	-	-	0	0	-	0.395	0.380	0.400	-	-	0	-	0.00%
2024-06-20	0	0.395	0.380	0.400	0.385	0.390	117,220	45,650	0.3894	0.395	0.380	0.400	0.385	0.390	117,220	0.3894	3.95%
2024-06-19	0	0.380	0.375	0.380	0.380	0.390	593,335	227,880	0.3841	0.380	0.375	0.380	0.380	0.390	593,335	0.3841	2.70%
2024-06-18	0	0.370	0.365	0.380	0.370	0.400	322,313	122,277	0.3794	0.370	0.365	0.380	0.370	0.400	322,313	0.3794	-5.13%
2024-06-17	0	0.390	0.390	0.395	0.390	0.390	10,000	3,900	0.3900	0.390	0.390	0.395	0.390	0.390	10,000	0.3900	0.00%
2024-06-14	0	0.390	0.370	0.390	0.375	0.485	1,268,000	532,310	0.4198	0.390	0.370	0.390	0.375	0.485	1,268,000	0.4198	-17.02%
2024-06-13	0	0.470	0.470	0.490	-	-	0	0	-	0.470	0.470	0.490	-	-	0	-	1.08%
2024-06-12	0	0.465	0.465	0.485	0.445	0.465	66,000	30,010	0.4547	0.465	0.465	0.485	0.445	0.465	66,000	0.4547	-6.06%
2024-06-11	0	0.495	0.490	0.495	0.490	0.495	106,000	51,960	0.4902	0.495	0.490	0.495	0.490	0.495	106,000	0.4902	3.13%
2024-06-07	0	0.480	0.480	0.490	0.440	0.480	104,491	49,015	0.4691	0.480	0.480	0.490	0.440	0.480	104,491	0.4691	3.23%
2024-06-06	0	0.465	0.465	0.485	0.455	0.480	65,154	30,153	0.4628	0.465	0.465	0.485	0.455	0.480	65,154	0.4628	4.49%
2024-06-05	0	0.445	0.440	0.445	0.445	0.460	612,941	272,760	0.4450	0.445	0.440	0.445	0.445	0.460	612,941	0.4450	-1.11%
2024-06-04	0	0.450	0.430	0.455	0.430	0.450	118,000	50,780	0.4303	0.450	0.430	0.455	0.430	0.450	118,000	0.4303	1.12%
2024-06-03	0	0.445	0.415	0.455	0.410	0.445	8,000	3,350	0.4188	0.445	0.415	0.455	0.410	0.445	8,000	0.4188	2.30%
2024-05-31	0	0.435	0.405	0.435	0.410	0.450	39,543	17,018	0.4304	0.435	0.405	0.435	0.410	0.450	39,543	0.4304	0.00%
2024-05-30	0	0.435	0.405	0.450	-	-	0	0	-	0.435	0.405	0.450	-	-	0	-	0.00%
2024-05-29	0	0.435	0.405	0.450	-	-	0	0	-	0.435	0.405	0.450	-	-	0	-	0.00%
2024-05-28	0	0.435	0.405	0.450	-	-	0	0	-	0.435	0.405	0.450	-	-	0	-	0.00%
2024-05-27	0	0.435	0.435	0.450	0.405	0.435	48,431	20,923	0.4320	0.435	0.435	0.450	0.405	0.435	48,431	0.4320	0.00%
2024-05-24	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2024-05-23	0	0.435	0.395	0.435	0.400	0.445	54,000	23,820	0.4411	0.435	0.395	0.435	0.400	0.445	54,000	0.4411	-2.25%
2024-05-22	0	0.445	0.405	0.445	0.400	0.450	10,631	4,559	0.4288	0.445	0.405	0.445	0.400	0.450	10,631	0.4288	8.54%
2024-05-21	0	0.410	0.400	0.435	-	-	941	371	0.3943	0.410	0.400	0.435	-	-	941	0.3943	0.00%
2024-05-20	0	0.410	0.390	0.435	0.410	0.410	52,000	21,320	0.4100	0.410	0.390	0.435	0.410	0.410	52,000	0.4100	0.00%
2024-05-17	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	-2.38%
2024-05-16	0	0.420	0.400	0.420	0.410	0.430	80,314	33,657	0.4191	0.420	0.400	0.420	0.410	0.430	80,314	0.4191	12.00%
2024-05-14	0	0.375	0.375	0.415	-	-	252	86	0.3413	0.375	0.375	0.415	-	-	252	0.3413	0.00%
2024-05-13	0	0.375	0.375	0.415	-	-	0	0	-	0.375	0.375	0.415	-	-	0	-	0.00%
2024-05-10	0	0.375	0.375	0.395	0.370	0.370	7,139	2,617	0.3666	0.375	0.375	0.395	0.370	0.370	7,139	0.3666	0.00%
2024-05-09	0	0.375	0.365	0.415	0.375	0.375	2,566	950	0.3702	0.375	0.365	0.415	0.375	0.375	2,566	0.3702	-3.85%
2024-05-08	0	0.390	0.375	0.415	-	-	0	0	-	0.390	0.375	0.415	-	-	0	-	0.00%
2024-05-07	0	0.390	0.365	0.415	-	-	0	0	-	0.390	0.365	0.415	-	-	0	-	0.00%
2024-05-06	0	0.390	0.380	0.425	0.365	0.390	32,814	12,379	0.3772	0.390	0.380	0.425	0.365	0.390	32,814	0.3772	-1.27%
2024-05-03	0	0.395	0.395	0.435	-	-	0	0	-	0.395	0.395	0.435	-	-	0	-	1.28%
2024-05-02	0	0.390	0.405	0.435	0.390	0.400	8,084	3,161	0.3910	0.390	0.405	0.435	0.390	0.400	8,084	0.3910	-13.33%
2024-04-30	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2024-04-29	0	0.450	0.400	0.450	-	-	1,569	658	0.4194	0.450	0.400	0.450	-	-	1,569	0.4194	0.00%
2024-04-26	0	0.450	0.400	0.450	-	-	0	0	-	0.450	0.400	0.450	-	-	0	-	0.00%
2024-04-25	0	0.450	0.400	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.400	0.450	0.450	0.450	2,000	0.4500	12.50%
2024-04-24	0	0.400	0.420	0.450	0.400	0.400	26,169	10,424	0.3983	0.400	0.420	0.450	0.400	0.400	26,169	0.3983	-3.61%
2024-04-23	0	0.415	0.395	0.435	-	-	0	0	-	0.415	0.395	0.435	-	-	0	-	0.00%
2024-04-22	0	0.415	0.395	0.445	-	-	0	0	-	0.415	0.395	0.445	-	-	0	-	0.00%
2024-04-19	0	0.415	0.395	0.450	-	-	0	0	-	0.415	0.395	0.450	-	-	0	-	0.00%
2024-04-18	0	0.415	0.395	0.435	-	-	0	0	-	0.415	0.395	0.435	-	-	0	-	0.00%
2024-04-17	0	0.415	0.395	0.415	-	-	0	0	-	0.415	0.395	0.415	-	-	0	-	0.00%
2024-04-16	0	0.415	0.395	0.450	-	-	0	0	-	0.415	0.395	0.450	-	-	0	-	0.00%
2024-04-15	0	0.415	0.395	0.450	-	-	0	0	-	0.415	0.395	0.450	-	-	0	-	0.00%
2024-04-12	0	0.415	0.395	0.435	-	-	0	0	-	0.415	0.395	0.435	-	-	0	-	0.00%
2024-04-11	0	0.415	0.395	0.435	-	-	0	0	-	0.415	0.395	0.435	-	-	0	-	0.00%
2024-04-10	0	0.415	0.395	0.430	-	-	0	0	-	0.415	0.395	0.430	-	-	0	-	0.00%
2024-04-09	0	0.415	0.415	0.435	0.400	0.415	5,462	2,185	0.4000	0.415	0.415	0.435	0.400	0.415	5,462	0.4000	-3.49%
2024-04-08	0	0.430	0.400	0.430	0.410	0.435	96,000	39,760	0.4142	0.430	0.400	0.430	0.410	0.435	96,000	0.4142	4.88%
2024-04-05	0	0.410	0.395	0.435	-	-	0	0	-	0.410	0.395	0.435	-	-	0	-	0.00%
2024-04-03	0	0.410	0.395	0.450	-	-	0	0	-	0.410	0.395	0.450	-	-	0	-	0.00%
2024-04-02	0	0.410	0.395	0.410	-	-	628	238	0.3790	0.410	0.395	0.410	-	-	628	0.3790	0.00%
2024-03-28	0	0.410	0.395	0.415	-	-	0	0	-	0.410	0.395	0.415	-	-	0	-	0.00%
2024-03-27	0	0.410	0.395	0.415	-	-	0	0	-	0.410	0.395	0.415	-	-	0	-	0.00%
2024-03-26	0	0.410	0.400	0.410	-	-	0	0	-	0.410	0.400	0.410	-	-	0	-	-1.20%
2024-03-25	0	0.415	0.405	0.450	-	-	0	0	-	0.415	0.405	0.450	-	-	0	-	0.00%
2024-03-22	0	0.415	0.400	0.450	-	-	0	0	-	0.415	0.400	0.450	-	-	0	-	0.00%
2024-03-21	0	0.415	0.400	0.415	0.400	0.450	57,459	23,241	0.4045	0.415	0.400	0.415	0.400	0.450	57,459	0.4045	-4.60%
2024-03-20	0	0.435	0.395	0.450	-	-	0	0	-	0.435	0.395	0.450	-	-	0	-	0.00%
2024-03-19	0	0.435	0.395	0.450	-	-	0	0	-	0.435	0.395	0.450	-	-	0	-	0.00%
2024-03-18	0	0.435	0.400	0.435	0.390	0.435	120,712	48,433	0.4012	0.435	0.400	0.435	0.390	0.435	120,712	0.4012	1.16%
2024-03-15	0	0.430	0.400	0.440	0.430	0.440	70,000	30,580	0.4369	0.430	0.400	0.440	0.430	0.440	70,000	0.4369	4.88%
2024-03-14	0	0.410	0.390	0.450	0.370	0.450	16,470	6,744	0.4095	0.410	0.390	0.450	0.370	0.450	16,470	0.4095	-2.38%
2024-03-13	0	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2024-03-12	0	0.420	0.415	0.460	-	-	0	0	-	0.420	0.415	0.460	-	-	0	-	0.00%
2024-03-11	0	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2024-03-08	0	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2024-03-07	0	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2024-03-06	0	0.420	0.410	0.450	0.420	0.420	2,628	1,091	0.4151	0.420	0.410	0.450	0.420	0.420	2,628	0.4151	0.00%
2024-03-05	0	0.420	0.420	0.450	0.420	0.420	12,000	5,040	0.4200	0.420	0.420	0.450	0.420	0.420	12,000	0.4200	-3.45%
2024-03-04	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	-2.25%
2024-03-01	0	0.445	0.420	0.445	0.445	0.445	22,000	9,790	0.4450	0.445	0.420	0.445	0.445	0.445	22,000	0.4450	-1.11%
2024-02-29	0	0.450	0.420	0.450	0.450	0.450	40,000	18,000	0.4500	0.450	0.420	0.450	0.450	0.450	40,000	0.4500	1.12%
2024-02-28	0	0.445	0.420	0.445	0.450	0.450	40,313	18,125	0.4496	0.445	0.420	0.445	0.450	0.450	40,313	0.4496	0.00%
2024-02-27	0	0.445	0.425	0.450	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2024-02-26	0	0.445	0.415	0.450	-	-	0	0	-	0.445	0.415	0.450	-	-	0	-	0.00%
2024-02-23	0	0.445	0.415	0.455	-	-	0	0	-	0.445	0.415	0.455	-	-	0	-	0.00%
2024-02-22	0	0.445	0.405	0.445	0.405	0.450	46,057	20,531	0.4458	0.445	0.405	0.445	0.405	0.450	46,057	0.4458	-1.11%
2024-02-21	0	0.450	0.430	0.450	0.400	0.450	7,569	3,205	0.4234	0.450	0.430	0.450	0.400	0.450	7,569	0.4234	3.45%
2024-02-20	0	0.435	0.400	0.450	-	-	0	0	-	0.435	0.400	0.450	-	-	0	-	0.00%
2024-02-19	0	0.435	0.400	0.450	-	-	0	0	-	0.435	0.400	0.450	-	-	0	-	0.00%
2024-02-16	0	0.435	0.400	0.450	-	-	0	0	-	0.435	0.400	0.450	-	-	0	-	0.00%
2024-02-15	0	0.435	0.400	0.450	-	-	0	0	-	0.435	0.400	0.450	-	-	0	-	0.00%
2024-02-14	0	0.435	0.400	0.445	-	-	0	0	-	0.435	0.400	0.445	-	-	0	-	0.00%
2024-02-09	0	0.435	0.400	0.435	-	-	0	0	-	0.435	0.400	0.435	-	-	0	-	0.00%
2024-02-08	0	0.435	0.405	0.440	-	-	0	0	-	0.435	0.405	0.440	-	-	0	-	0.00%
2024-02-07	0	0.435	0.405	0.430	-	-	0	0	-	0.435	0.405	0.430	-	-	0	-	0.00%
2024-02-06	0	0.435	0.410	0.440	0.415	0.470	182,000	77,020	0.4232	0.435	0.410	0.440	0.415	0.470	182,000	0.4232	7.41%
2024-02-05	0	0.405	0.380	0.405	0.395	0.455	55,129	23,284	0.4224	0.405	0.380	0.405	0.395	0.455	55,129	0.4224	-8.99%
2024-02-02	0	0.445	0.400	0.445	0.430	0.445	10,000	4,410	0.4410	0.445	0.400	0.445	0.430	0.445	10,000	0.4410	2.30%
2024-02-01	0	0.435	0.405	0.435	0.410	0.440	33,793	13,981	0.4137	0.435	0.405	0.435	0.410	0.440	33,793	0.4137	-3.33%
2024-01-31	0	0.450	0.400	0.450	0.435	0.450	26,000	11,400	0.4385	0.450	0.400	0.450	0.435	0.450	26,000	0.4385	0.00%
2024-01-30	0	0.450	0.405	0.455	-	-	125	49	0.3920	0.450	0.405	0.455	-	-	125	0.3920	0.00%
2024-01-29	0	0.450	0.400	0.455	0.445	0.450	14,313	6,405	0.4475	0.450	0.400	0.455	0.445	0.450	14,313	0.4475	7.14%
2024-01-26	0	0.420	0.420	0.450	-	-	0	0	-	0.420	0.420	0.450	-	-	0	-	0.00%
2024-01-25	0	0.420	0.410	0.450	-	-	0	0	-	0.420	0.410	0.450	-	-	0	-	0.00%
2024-01-24	0	0.420	0.380	0.450	-	-	0	0	-	0.420	0.380	0.450	-	-	0	-	0.00%
2024-01-23	0	0.420	0.385	0.445	-	-	0	0	-	0.420	0.385	0.445	-	-	0	-	0.00%
2024-01-22	0	0.420	0.380	0.430	-	-	0	0	-	0.420	0.380	0.430	-	-	0	-	0.00%
2024-01-19	0	0.420	0.420	0.440	0.390	0.420	41,230	16,837	0.4084	0.420	0.420	0.440	0.390	0.420	41,230	0.4084	3.70%
2024-01-18	0	0.405	0.385	0.445	-	-	0	0	-	0.405	0.385	0.445	-	-	0	-	0.00%
2024-01-17	0	0.405	0.400	0.445	0.405	0.405	2,941	1,172	0.3985	0.405	0.400	0.445	0.405	0.405	2,941	0.3985	-10.99%
2024-01-16	0	0.455	0.410	0.455	0.460	0.470	6,000	2,800	0.4667	0.455	0.410	0.455	0.460	0.470	6,000	0.4667	1.11%
2024-01-15	0	0.450	0.415	0.450	-	-	1,570	620	0.3949	0.450	0.415	0.450	-	-	1,570	0.3949	-3.23%
2024-01-12	0	0.465	0.415	0.465	0.455	0.465	6,000	2,760	0.4600	0.465	0.415	0.465	0.455	0.465	6,000	0.4600	5.68%
2024-01-11	0	0.440	0.395	0.440	0.440	0.440	44,000	19,360	0.4400	0.440	0.395	0.440	0.440	0.440	44,000	0.4400	7.32%
2024-01-10	0	0.410	0.410	0.455	-	-	0	0	-	0.410	0.410	0.455	-	-	0	-	3.80%
2024-01-09	0	0.395	0.395	0.465	-	-	0	0	-	0.395	0.395	0.465	-	-	0	-	0.00%
2024-01-08	0	0.395	0.395	0.465	0.395	0.395	2,118	834	0.3938	0.395	0.395	0.465	0.395	0.395	2,118	0.3938	-2.47%
2024-01-05	0	0.405	0.395	0.465	-	-	953	366	0.3841	0.405	0.395	0.465	-	-	953	0.3841	0.00%
2024-01-04	0	0.405	0.395	0.465	-	-	0	0	-	0.405	0.395	0.465	-	-	0	-	0.00%
2024-01-03	0	0.405	0.395	0.465	-	-	0	0	-	0.405	0.395	0.465	-	-	0	-	0.00%
2024-01-02	0	0.405	0.405	0.465	-	-	0	0	-	0.405	0.405	0.465	-	-	0	-	0.00%
2023-12-29	0	0.405	0.405	0.450	0.405	0.405	4,271	1,725	0.4039	0.405	0.405	0.450	0.405	0.405	4,271	0.4039	1.25%
2023-12-28	0	0.400	0.400	0.465	0.400	0.400	2,628	1,038	0.3950	0.400	0.400	0.465	0.400	0.400	2,628	0.3950	-3.61%
2023-12-27	0	0.415	0.415	0.465	-	-	0	0	-	0.415	0.415	0.465	-	-	0	-	3.75%
2023-12-22	0	0.400	0.395	0.460	-	-	0	0	-	0.400	0.395	0.460	-	-	0	-	0.00%
2023-12-21	0	0.400	0.395	0.455	-	-	0	0	-	0.400	0.395	0.455	-	-	0	-	0.00%
2023-12-20	0	0.400	0.395	0.465	0.400	0.400	2,000	800	0.4000	0.400	0.395	0.465	0.400	0.400	2,000	0.4000	0.00%
2023-12-19	0	0.400	0.395	0.400	-	-	1,883	706	0.3749	0.400	0.395	0.400	-	-	1,883	0.3749	-1.23%
2023-12-18	0	0.405	0.395	0.465	-	-	0	0	-	0.405	0.395	0.465	-	-	0	-	0.00%
2023-12-15	0	0.405	0.405	0.465	0.385	0.385	2,000	770	0.3850	0.405	0.405	0.465	0.385	0.385	2,000	0.3850	1.25%
2023-12-14	0	0.400	0.395	0.480	-	-	18	6	0.3333	0.400	0.395	0.480	-	-	18	0.3333	0.00%
2023-12-13	0	0.400	0.390	0.480	-	-	0	0	-	0.400	0.390	0.480	-	-	0	-	0.00%
2023-12-12	0	0.400	0.390	0.480	-	-	0	0	-	0.400	0.390	0.480	-	-	0	-	0.00%
2023-12-11	0	0.400	0.390	0.480	-	-	0	0	-	0.400	0.390	0.480	-	-	0	-	0.00%
2023-12-08	0	0.400	0.390	0.480	-	-	0	0	-	0.400	0.390	0.480	-	-	0	-	0.00%
2023-12-07	0	0.400	0.390	0.470	0.390	0.410	28,459	11,267	0.3959	0.400	0.390	0.470	0.390	0.410	28,459	0.3959	-4.76%
2023-12-06	0	0.420	0.410	0.480	-	-	0	0	-	0.420	0.410	0.480	-	-	0	-	0.00%
2023-12-05	0	0.420	0.410	0.485	-	-	0	0	-	0.420	0.410	0.485	-	-	0	-	0.00%
2023-12-04	0	0.420	0.410	0.485	-	-	0	0	-	0.420	0.410	0.485	-	-	0	-	0.00%
2023-12-01	0	0.420	0.410	0.485	-	-	0	0	-	0.420	0.410	0.485	-	-	0	-	0.00%
2023-11-30	0	0.420	0.410	0.485	-	-	0	0	-	0.420	0.410	0.485	-	-	0	-	0.00%
2023-11-29	0	0.420	0.420	0.450	0.420	0.420	3,297	1,352	0.4101	0.420	0.420	0.450	0.420	0.420	3,297	0.4101	-6.67%
2023-11-28	0	0.450	0.450	0.500	0.450	0.450	62,000	27,900	0.4500	0.450	0.450	0.500	0.450	0.450	62,000	0.4500	0.00%
2023-11-27	0	0.450	0.425	0.450	0.450	0.450	20,000	9,000	0.4500	0.450	0.425	0.450	0.450	0.450	20,000	0.4500	0.00%
2023-11-24	0	0.450	0.420	0.490	-	-	0	0	-	0.450	0.420	0.490	-	-	0	-	0.00%
2023-11-23	0	0.450	0.445	0.490	-	-	0	0	-	0.450	0.445	0.490	-	-	0	-	0.00%
2023-11-22	0	0.450	0.450	0.490	0.430	0.430	14,135	6,076	0.4299	0.450	0.450	0.490	0.430	0.430	14,135	0.4299	3.45%
2023-11-21	0	0.435	0.435	0.490	0.430	0.430	2,000	860	0.4300	0.435	0.435	0.490	0.430	0.430	2,000	0.4300	-4.40%
2023-11-20	0	0.455	0.435	0.455	-	-	1,570	651	0.4146	0.455	0.435	0.455	-	-	1,570	0.4146	-1.09%
2023-11-17	0	0.460	0.430	0.495	-	-	0	0	-	0.460	0.430	0.495	-	-	0	-	0.00%
2023-11-16	0	0.460	0.460	0.490	0.430	0.550	601,775	298,878	0.4967	0.460	0.460	0.490	0.430	0.550	601,775	0.4967	16.46%
2023-11-15	0	0.395	0.390	0.435	0.390	0.390	2,686	1,033	0.3846	0.395	0.390	0.435	0.390	0.390	2,686	0.3846	3.95%
2023-11-14	0	0.380	0.380	0.450	0.380	0.380	108,000	41,040	0.3800	0.380	0.380	0.450	0.380	0.380	108,000	0.3800	-2.56%
2023-11-13	0	0.390	0.380	0.450	-	-	0	0	-	0.390	0.380	0.450	-	-	0	-	0.00%
2023-11-10	0	0.390	0.380	0.450	-	-	0	0	-	0.390	0.380	0.450	-	-	0	-	0.00%
2023-11-09	0	0.390	0.380	0.450	-	-	0	0	-	0.390	0.380	0.450	-	-	0	-	0.00%
2023-11-08	0	0.390	0.390	0.450	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	0.00%
2023-11-07	0	0.390	0.390	0.450	-	-	0	0	-	0.390	0.390	0.450	-	-	0	-	0.00%
2023-11-06	0	0.390	0.385	0.450	-	-	0	0	-	0.390	0.385	0.450	-	-	0	-	0.00%
2023-11-03	0	0.390	0.380	0.435	-	-	0	0	-	0.390	0.380	0.435	-	-	0	-	0.00%
2023-11-02	0	0.390	0.390	0.435	-	-	417	150	0.3597	0.390	0.390	0.435	-	-	417	0.3597	0.00%
2023-11-01	0	0.390	0.380	0.435	-	-	20	7	0.3500	0.390	0.380	0.435	-	-	20	0.3500	0.00%
2023-10-31	0	0.390	0.380	0.435	-	-	0	0	-	0.390	0.380	0.435	-	-	0	-	0.00%
2023-10-30	0	0.390	0.385	0.435	0.390	0.390	2,000	780	0.3900	0.390	0.385	0.435	0.390	0.390	2,000	0.3900	0.00%
2023-10-27	0	0.390	0.390	0.420	0.380	0.380	40,722	15,460	0.3796	0.390	0.390	0.420	0.380	0.380	40,722	0.3796	-4.88%
2023-10-26	0	0.410	0.410	0.435	0.375	0.375	2,000	750	0.3750	0.410	0.410	0.435	0.375	0.375	2,000	0.3750	1.23%
2023-10-25	0	0.405	0.380	0.435	0.380	0.405	22,000	8,460	0.3845	0.405	0.380	0.435	0.380	0.405	22,000	0.3845	3.85%
2023-10-24	0	0.390	0.390	0.430	0.385	0.385	3,885	1,458	0.3753	0.390	0.390	0.430	0.385	0.385	3,885	0.3753	-2.50%
2023-10-20	0	0.400	0.385	0.430	-	-	0	0	-	0.400	0.385	0.430	-	-	0	-	0.00%
2023-10-19	0	0.400	0.385	0.430	-	-	0	0	-	0.400	0.385	0.430	-	-	0	-	0.00%
2023-10-18	0	0.400	0.395	0.430	0.400	0.410	18,000	7,240	0.4022	0.400	0.395	0.430	0.400	0.410	18,000	0.4022	1.27%
2023-10-17	0	0.395	0.385	0.420	0.385	0.410	42,177,242	12,669,275	0.3004	0.395	0.385	0.420	0.385	0.410	42,177,242	0.3004	-5.95%
2023-10-16	0	0.420	0.410	0.475	-	-	440	171	0.3886	0.420	0.410	0.475	-	-	440	0.3886	0.00%
2023-10-13	0	0.420	0.410	0.475	-	-	0	0	-	0.420	0.410	0.475	-	-	0	-	0.00%
2023-10-12	0	0.420	0.420	0.475	-	-	0	0	-	0.420	0.420	0.475	-	-	0	-	0.00%
2023-10-11	0	0.420	0.410	0.475	-	-	0	0	-	0.420	0.410	0.475	-	-	0	-	0.00%
2023-10-10	0	0.420	0.420	0.475	0.420	0.420	25,177	10,550	0.4190	0.420	0.420	0.475	0.420	0.420	25,177	0.4190	-6.67%
2023-10-09	0	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2023-10-06	0	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2023-10-05	0	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2023-10-04	0	0.450	0.420	0.480	-	-	0	0	-	0.450	0.420	0.480	-	-	0	-	0.00%
2023-10-03	0	0.450	0.420	0.475	-	-	0	0	-	0.450	0.420	0.475	-	-	0	-	0.00%
2023-09-29	0	0.450	0.420	0.475	-	-	0	0	-	0.450	0.420	0.475	-	-	0	-	0.00%
2023-09-28	0	0.450	0.420	0.470	-	-	0	0	-	0.450	0.420	0.470	-	-	0	-	0.00%
2023-09-27	0	0.450	0.420	0.470	-	-	974	389	0.3994	0.450	0.420	0.470	-	-	974	0.3994	0.00%
2023-09-26	0	0.450	0.420	0.465	-	-	0	0	-	0.450	0.420	0.465	-	-	0	-	0.00%
2023-09-25	0	0.450	0.425	0.470	-	-	0	0	-	0.450	0.425	0.470	-	-	0	-	0.00%
2023-09-22	0	0.450	0.450	0.470	0.445	0.450	58,000	26,080	0.4497	0.450	0.450	0.470	0.445	0.450	58,000	0.4497	0.00%
2023-09-21	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-09-20	0	0.450	0.420	0.450	0.430	0.450	58,000	25,100	0.4328	0.450	0.420	0.450	0.430	0.450	58,000	0.4328	4.65%
2023-09-19	0	0.430	0.430	0.470	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	0.00%
2023-09-18	0	0.430	0.430	0.470	-	-	0	0	-	0.430	0.430	0.470	-	-	0	-	0.00%
2023-09-15	0	0.430	0.430	0.470	0.425	0.430	62,000	26,650	0.4298	0.430	0.430	0.470	0.425	0.430	62,000	0.4298	-1.15%
2023-09-14	0	0.435	0.420	0.480	-	-	0	0	-	0.435	0.420	0.480	-	-	0	-	0.00%
2023-09-13	0	0.435	0.435	0.465	0.425	0.430	7,655	3,240	0.4233	0.435	0.435	0.465	0.425	0.430	7,655	0.4233	1.16%
2023-09-12	0	0.430	0.430	0.465	-	-	0	0	-	0.430	0.430	0.465	-	-	0	-	0.00%
2023-09-11	0	0.430	0.430	0.455	0.420	0.450	122,377	52,012	0.4250	0.430	0.430	0.455	0.420	0.450	122,377	0.4250	-6.52%
2023-09-07	0	0.460	0.450	0.475	-	-	0	0	-	0.460	0.450	0.475	-	-	0	-	0.00%
2023-09-06	0	0.460	0.455	0.470	-	-	0	0	-	0.460	0.455	0.470	-	-	0	-	0.00%
2023-09-05	0	0.460	0.450	0.490	-	-	0	0	-	0.460	0.450	0.490	-	-	0	-	0.00%
2023-09-04	0	0.460	0.450	0.485	0.460	0.460	10,000	4,600	0.4600	0.460	0.450	0.485	0.460	0.460	10,000	0.4600	-2.13%
2023-08-31	0	0.470	0.450	0.495	-	-	0	0	-	0.470	0.450	0.495	-	-	0	-	0.00%
2023-08-30	0	0.470	0.450	0.495	-	-	0	0	-	0.470	0.450	0.495	-	-	0	-	0.00%
2023-08-29	0	0.470	0.470	0.495	0.470	0.470	18,000	8,460	0.4700	0.470	0.470	0.495	0.470	0.470	18,000	0.4700	0.00%
2023-08-28	0	0.470	0.450	0.485	0.470	0.470	90,000	42,300	0.4700	0.470	0.450	0.485	0.470	0.470	90,000	0.4700	-3.09%
2023-08-25	0	0.485	0.470	0.510	-	-	0	0	-	0.485	0.470	0.510	-	-	0	-	0.00%
2023-08-24	0	0.485	0.470	0.510	-	-	0	0	-	0.485	0.470	0.510	-	-	0	-	0.00%
2023-08-23	0	0.485	0.475	0.485	0.480	0.485	118,000	56,660	0.4802	0.485	0.475	0.485	0.480	0.485	118,000	0.4802	1.04%
2023-08-22	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	0.00%
2023-08-21	0	0.480	0.480	0.510	-	-	0	0	-	0.480	0.480	0.510	-	-	0	-	0.00%
2023-08-18	0	0.480	0.480	0.510	0.480	0.480	30,000	14,400	0.4800	0.480	0.480	0.510	0.480	0.480	30,000	0.4800	0.00%
2023-08-17	0	0.480	0.475	0.500	0.450	0.480	17,132	7,889	0.4605	0.480	0.475	0.500	0.450	0.480	17,132	0.4605	-5.88%
2023-08-16	0	0.510	0.480	0.560	-	-	0	0	-	0.510	0.480	0.560	-	-	0	-	0.00%
2023-08-15	0	0.510	0.480	0.560	0.510	0.510	100,000	51,000	0.5100	0.510	0.480	0.560	0.510	0.510	100,000	0.5100	0.00%
2023-08-14	0	0.510	0.510	0.560	0.500	0.500	58,000	29,000	0.5000	0.510	0.510	0.560	0.500	0.500	58,000	0.5000	0.00%
2023-08-11	0	0.510	0.500	0.550	-	-	0	0	-	0.510	0.500	0.550	-	-	0	-	0.00%
2023-08-10	0	0.510	0.500	0.520	0.510	0.530	52,000	26,800	0.5154	0.510	0.500	0.520	0.510	0.530	52,000	0.5154	-3.77%
2023-08-09	0	0.530	0.530	0.560	-	-	0	0	-	0.530	0.530	0.560	-	-	0	-	0.00%
2023-08-08	0	0.530	0.530	0.570	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	0.00%
2023-08-07	0	0.530	0.530	0.570	-	-	0	0	-	0.530	0.530	0.570	-	-	0	-	1.92%
2023-08-04	0	0.520	0.520	0.570	0.520	0.520	6,000	3,120	0.5200	0.520	0.520	0.570	0.520	0.520	6,000	0.5200	-1.89%
2023-08-03	0	0.530	0.520	0.530	-	-	0	0	-	0.530	0.520	0.530	-	-	0	-	0.00%
2023-08-02	0	0.530	0.520	0.560	-	-	0	0	-	0.530	0.520	0.560	-	-	0	-	0.00%
2023-08-01	0	0.530	0.520	0.540	0.530	0.530	110,000	58,300	0.5300	0.530	0.520	0.540	0.530	0.530	110,000	0.5300	-5.36%
2023-07-31	0	0.560	0.530	0.560	-	-	471	240	0.5096	0.560	0.530	0.560	-	-	471	0.5096	0.00%
2023-07-28	0	0.560	0.530	0.560	-	-	314	153	0.4873	0.560	0.530	0.560	-	-	314	0.4873	0.00%
2023-07-27	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2023-07-26	0	0.560	0.530	0.560	-	-	0	0	-	0.560	0.530	0.560	-	-	0	-	0.00%
2023-07-25	0	0.560	0.530	0.560	0.550	0.560	90,082	50,341	0.5588	0.560	0.530	0.560	0.550	0.560	90,082	0.5588	5.66%
2023-07-24	0	0.530	0.530	0.550	0.530	0.530	24,000	12,720	0.5300	0.530	0.530	0.550	0.530	0.530	24,000	0.5300	1.92%
2023-07-21	0	0.520	0.520	0.570	0.520	0.530	370,000	195,800	0.5292	0.520	0.520	0.570	0.520	0.530	370,000	0.5292	-1.89%
2023-07-20	0	0.530	0.520	0.560	0.530	0.530	180,000	95,400	0.5300	0.530	0.520	0.560	0.530	0.530	180,000	0.5300	-1.85%
2023-07-19	0	0.540	0.440	0.540	0.530	0.550	260,293	140,972	0.5416	0.540	0.440	0.540	0.530	0.550	260,293	0.5416	-1.82%
2023-07-18	0	0.550	0.550	0.570	-	-	0	0	-	0.550	0.550	0.570	-	-	0	-	1.85%
2023-07-14	0	0.540	0.530	0.590	-	-	0	0	-	0.540	0.530	0.590	-	-	0	-	0.00%
2023-07-13	0	0.540	0.530	0.590	-	-	0	0	-	0.540	0.530	0.590	-	-	0	-	0.00%
2023-07-12	0	0.540	0.540	0.580	0.520	0.520	10,000	5,200	0.5200	0.540	0.540	0.580	0.520	0.520	10,000	0.5200	1.89%
2023-07-11	0	0.530	0.530	0.590	-	-	0	0	-	0.530	0.530	0.590	-	-	0	-	1.92%
2023-07-10	0	0.520	0.520	0.600	0.510	0.600	103,279	61,041	0.5910	0.520	0.520	0.600	0.510	0.600	103,279	0.5910	-3.70%
2023-07-07	0	0.540	0.485	0.580	-	-	0	0	-	0.540	0.485	0.580	-	-	0	-	0.00%
2023-07-06	0	0.540	0.490	0.590	-	-	0	0	-	0.540	0.490	0.590	-	-	0	-	0.00%
2023-07-05	0	0.540	0.500	0.570	-	-	0	0	-	0.540	0.500	0.570	-	-	0	-	0.00%
2023-07-04	0	0.540	0.530	0.540	0.540	0.540	140,000	75,500	0.5393	0.540	0.530	0.540	0.540	0.540	140,000	0.5393	0.00%
2023-07-03	0	0.540	0.540	0.580	0.540	0.550	183,160	100,140	0.5467	0.540	0.540	0.580	0.540	0.550	183,160	0.5467	0.00%
2023-06-30	0	0.540	0.530	0.540	0.520	0.540	392,313	207,473	0.5288	0.540	0.530	0.540	0.520	0.540	392,313	0.5288	3.85%
2023-06-29	0	0.520	0.455	0.550	0.520	0.530	130,129	68,164	0.5238	0.520	0.455	0.550	0.520	0.530	130,129	0.5238	-3.70%
2023-06-28	0	0.540	0.520	0.580	-	-	0	0	-	0.540	0.520	0.580	-	-	0	-	0.00%
2023-06-27	0	0.540	0.510	0.580	-	-	0	0	-	0.540	0.510	0.580	-	-	0	-	0.00%
2023-06-26	0	0.540	0.510	0.580	-	-	600	306	0.5100	0.540	0.510	0.580	-	-	600	0.5100	0.00%
2023-06-23	0	0.540	0.510	0.580	-	-	0	0	-	0.540	0.510	0.580	-	-	0	-	0.00%
2023-06-21	0	0.540	0.540	0.580	-	-	628	320	0.5096	0.540	0.540	0.580	-	-	628	0.5096	3.85%
2023-06-20	0	0.520	0.470	0.580	-	-	0	0	-	0.520	0.470	0.580	-	-	0	-	0.00%
2023-06-19	0	0.520	0.470	0.580	-	-	0	0	-	0.520	0.470	0.580	-	-	0	-	0.00%
2023-06-16	0	0.520	0.480	0.560	0.520	0.520	20,000	10,400	0.5200	0.520	0.480	0.560	0.520	0.520	20,000	0.5200	1.96%
2023-06-15	0	0.510	0.480	0.580	-	-	0	0	-	0.510	0.480	0.580	-	-	0	-	0.00%
2023-06-14	0	0.510	0.500	0.580	0.490	0.510	5,004	2,456	0.4908	0.510	0.500	0.580	0.490	0.510	5,004	0.4908	-1.92%
2023-06-13	0	0.520	0.485	0.580	-	-	0	0	-	0.520	0.485	0.580	-	-	0	-	0.00%
2023-06-12	0	0.520	0.485	0.580	-	-	0	0	-	0.520	0.485	0.580	-	-	0	-	0.00%
2023-06-09	0	0.520	0.500	0.580	-	-	0	0	-	0.520	0.500	0.580	-	-	0	-	0.00%
2023-06-08	0	0.520	0.470	0.550	-	-	0	0	-	0.520	0.470	0.550	-	-	0	-	0.00%
2023-06-07	0	0.520	0.470	0.560	-	-	0	0	-	0.520	0.470	0.560	-	-	0	-	0.00%
2023-06-06	0	0.520	0.495	0.580	0.495	0.520	174,135	90,344	0.5188	0.520	0.495	0.580	0.495	0.520	174,135	0.5188	0.00%
2023-06-05	0	0.520	0.490	0.520	0.510	0.520	518,000	269,240	0.5198	0.520	0.490	0.520	0.510	0.520	518,000	0.5198	6.12%
2023-06-02	0	0.490	0.480	0.550	0.490	0.490	3,909	1,858	0.4753	0.490	0.480	0.550	0.490	0.490	3,909	0.4753	-2.00%
2023-06-01	0	0.500	0.490	0.550	-	-	0	0	-	0.500	0.490	0.550	-	-	0	-	0.00%
2023-05-31	0	0.500	0.430	0.520	-	-	0	0	-	0.500	0.430	0.520	-	-	0	-	0.00%
2023-05-30	0	0.500	0.470	0.550	-	-	0	0	-	0.500	0.470	0.550	-	-	0	-	0.00%
2023-05-29	0	0.500	0.485	0.560	-	-	0	0	-	0.500	0.485	0.560	-	-	0	-	0.00%
2023-05-25	0	0.500	0.485	0.560	-	-	0	0	-	0.500	0.485	0.560	-	-	0	-	0.00%
2023-05-24	0	0.500	0.490	0.560	-	-	0	0	-	0.500	0.490	0.560	-	-	0	-	0.00%
2023-05-23	0	0.500	0.490	0.560	-	-	0	0	-	0.500	0.490	0.560	-	-	0	-	0.00%
2023-05-22	0	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	0.00%
2023-05-19	0	0.500	0.500	0.540	0.500	0.500	72,000	36,000	0.5000	0.500	0.500	0.540	0.500	0.500	72,000	0.5000	0.00%
2023-05-18	0	0.500	0.480	0.560	-	-	0	0	-	0.500	0.480	0.560	-	-	0	-	0.00%
2023-05-17	0	0.500	0.500	0.560	0.500	0.510	6,125	3,100	0.5061	0.500	0.500	0.560	0.500	0.510	6,125	0.5061	-3.85%
2023-05-16	0	0.520	0.510	0.550	-	-	941	451	0.4793	0.520	0.510	0.550	-	-	941	0.4793	0.00%
2023-05-15	0	0.520	0.510	0.550	0.520	0.520	400,000	208,000	0.5200	0.520	0.510	0.550	0.520	0.520	400,000	0.5200	-5.45%
2023-05-12	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2023-05-11	0	0.550	0.520	0.600	-	-	0	0	-	0.550	0.520	0.600	-	-	0	-	0.00%
2023-05-10	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2023-05-09	0	0.550	0.530	0.550	0.530	0.550	132,000	72,000	0.5455	0.550	0.530	0.550	0.530	0.550	132,000	0.5455	0.00%
2023-05-08	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2023-05-05	0	0.550	0.520	0.600	0.510	0.550	48,000	26,240	0.5467	0.550	0.520	0.600	0.510	0.550	48,000	0.5467	7.84%
2023-05-04	0	0.510	0.500	0.560	-	-	0	0	-	0.510	0.500	0.560	-	-	0	-	0.00%
2023-05-03	0	0.510	0.490	0.600	-	-	0	0	-	0.510	0.490	0.600	-	-	0	-	0.00%
2023-05-02	0	0.510	0.500	0.610	-	-	0	0	-	0.510	0.500	0.610	-	-	0	-	0.00%
2023-04-28	0	0.510	0.500	0.630	0.510	0.510	4,711	2,367	0.5024	0.510	0.500	0.630	0.510	0.510	4,711	0.5024	0.00%
2023-04-27	0	0.510	0.500	0.540	-	-	0	0	-	0.510	0.500	0.540	-	-	0	-	0.00%
2023-04-26	0	0.510	0.510	0.550	0.500	0.520	5,139	2,586	0.5032	0.510	0.510	0.550	0.500	0.520	5,139	0.5032	-7.27%
2023-04-25	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2023-04-24	0	0.550	0.520	0.550	0.550	0.550	46,000	25,300	0.5500	0.550	0.520	0.550	0.550	0.550	46,000	0.5500	0.00%
2023-04-21	0	0.550	0.520	0.550	0.550	0.550	140,000	77,000	0.5500	0.550	0.520	0.550	0.550	0.550	140,000	0.5500	3.77%
2023-04-20	0	0.530	0.530	0.570	0.530	0.530	200,000	106,000	0.5300	0.530	0.530	0.570	0.530	0.530	200,000	0.5300	0.00%
2023-04-19	0	0.530	0.520	0.550	0.530	0.530	164,000	86,920	0.5300	0.530	0.520	0.550	0.530	0.530	164,000	0.5300	-1.85%
2023-04-18	0	0.540	0.530	0.630	-	-	0	0	-	0.540	0.530	0.630	-	-	0	-	0.00%
2023-04-17	0	0.540	0.530	0.620	0.540	0.540	30,000	16,200	0.5400	0.540	0.530	0.620	0.540	0.540	30,000	0.5400	0.00%
2023-04-14	0	0.540	0.530	0.620	0.540	0.540	30,000	16,200	0.5400	0.540	0.530	0.620	0.540	0.540	30,000	0.5400	0.00%
2023-04-13	0	0.540	0.540	0.560	0.530	0.540	6,348	3,379	0.5323	0.540	0.540	0.560	0.530	0.540	6,348	0.5323	-3.57%
2023-04-12	0	0.560	0.520	0.630	-	-	0	0	-	0.560	0.520	0.630	-	-	0	-	0.00%
2023-04-11	0	0.560	0.530	0.630	-	-	0	0	-	0.560	0.530	0.630	-	-	0	-	0.00%
2023-04-06	0	0.560	0.520	0.680	-	-	0	0	-	0.560	0.520	0.680	-	-	0	-	0.00%
2023-04-04	0	0.560	0.520	0.630	-	-	0	0	-	0.560	0.520	0.630	-	-	0	-	0.00%
2023-04-03	0	0.560	0.560	0.660	0.560	0.560	420,209	231,708	0.5514	0.560	0.560	0.660	0.560	0.560	420,209	0.5514	-3.45%
2023-03-31	0	0.580	0.530	0.640	-	-	0	0	-	0.580	0.530	0.640	-	-	0	-	0.00%
2023-03-30	0	0.580	0.520	0.640	-	-	500,000	265,000	0.5300	0.580	0.520	0.640	-	-	500,000	0.5300	0.00%
2023-03-29	0	0.580	0.520	0.630	-	-	0	0	-	0.580	0.520	0.630	-	-	0	-	0.00%
2023-03-28	0	0.580	0.550	0.580	0.580	0.580	82,000	47,560	0.5800	0.580	0.550	0.580	0.580	0.580	82,000	0.5800	9.43%
2023-03-27	0	0.530	0.530	0.600	0.530	0.530	2,511	1,315	0.5237	0.530	0.530	0.600	0.530	0.530	2,511	0.5237	-1.85%
2023-03-24	0	0.540	0.540	0.560	0.540	0.560	14,000	7,660	0.5471	0.540	0.540	0.560	0.540	0.560	14,000	0.5471	-5.26%
2023-03-23	0	0.570	0.540	0.610	-	-	0	0	-	0.570	0.540	0.610	-	-	0	-	0.00%
2023-03-22	0	0.570	0.570	0.640	0.550	0.550	20,000	11,000	0.5500	0.570	0.570	0.640	0.550	0.550	20,000	0.5500	-1.72%
2023-03-21	0	0.580	0.540	0.590	0.580	0.580	8,000	4,640	0.5800	0.580	0.540	0.590	0.580	0.580	8,000	0.5800	5.45%
2023-03-20	0	0.550	0.550	0.560	0.550	0.560	6,000	3,320	0.5533	0.550	0.550	0.560	0.550	0.560	6,000	0.5533	-8.33%
2023-03-17	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	-1.64%
2023-03-16	0	0.610	0.570	0.640	0.610	0.610	60,000	36,600	0.6100	0.610	0.570	0.640	0.610	0.610	60,000	0.6100	8.93%
2023-03-15	0	0.560	0.560	0.630	0.560	0.560	3,569	1,951	0.5467	0.560	0.560	0.630	0.560	0.560	3,569	0.5467	-3.45%
2023-03-14	0	0.580	0.560	0.640	-	-	0	0	-	0.580	0.560	0.640	-	-	0	-	0.00%
2023-03-13	0	0.580	0.560	0.660	-	-	0	0	-	0.580	0.560	0.660	-	-	0	-	0.00%
2023-03-10	0	0.580	0.560	0.690	0.580	0.580	60,000	34,800	0.5800	0.580	0.560	0.690	0.580	0.580	60,000	0.5800	0.00%
2023-03-09	0	0.580	0.580	0.720	-	-	0	0	-	0.580	0.580	0.720	-	-	0	-	0.00%
2023-03-08	0	0.580	0.580	0.680	-	-	0	0	-	0.580	0.580	0.680	-	-	0	-	0.00%
2023-03-07	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2023-03-06	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2023-03-03	0	0.580	0.580	0.680	-	-	0	0	-	0.580	0.580	0.680	-	-	0	-	0.00%
2023-03-02	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2023-03-01	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2023-02-28	0	0.580	0.580	0.660	-	-	0	0	-	0.580	0.580	0.660	-	-	0	-	0.00%
2023-02-27	0	0.580	0.580	0.670	-	-	0	0	-	0.580	0.580	0.670	-	-	0	-	0.00%
2023-02-24	0	0.580	0.580	0.670	0.580	0.580	2,059	1,192	0.5789	0.580	0.580	0.670	0.580	0.580	2,059	0.5789	-3.33%
2023-02-23	0	0.600	0.580	0.670	0.600	0.600	2,000	1,200	0.6000	0.600	0.580	0.670	0.600	0.600	2,000	0.6000	0.00%
2023-02-22	0	0.600	0.580	0.670	0.600	0.600	2,000	1,200	0.6000	0.600	0.580	0.670	0.600	0.600	2,000	0.6000	-3.23%
2023-02-21	0	0.620	0.600	0.670	-	-	0	0	-	0.620	0.600	0.670	-	-	0	-	0.00%
2023-02-20	0	0.620	0.600	0.670	-	-	0	0	-	0.620	0.600	0.670	-	-	0	-	0.00%
2023-02-17	0	0.620	0.610	0.650	-	-	0	0	-	0.620	0.610	0.650	-	-	0	-	0.00%
2023-02-16	0	0.620	0.610	0.660	0.620	0.620	3,569	2,162	0.6058	0.620	0.610	0.660	0.620	0.620	3,569	0.6058	-3.12%
2023-02-15	0	0.640	0.620	0.660	-	-	0	0	-	0.640	0.620	0.660	-	-	0	-	0.00%
2023-02-14	0	0.640	0.620	0.660	-	-	0	0	-	0.640	0.620	0.660	-	-	0	-	0.00%
2023-02-13	0	0.640	0.640	0.660	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	0.00%
2023-02-10	0	0.640	0.640	0.660	-	-	0	0	-	0.640	0.640	0.660	-	-	0	-	3.23%
2023-02-09	0	0.620	0.620	0.680	0.620	0.620	20,537	12,669	0.6169	0.620	0.620	0.680	0.620	0.620	20,537	0.6169	0.00%
2023-02-08	0	0.620	0.610	0.670	-	-	0	0	-	0.620	0.610	0.670	-	-	0	-	0.00%
2023-02-07	0	0.620	0.610	0.670	-	-	0	0	-	0.620	0.610	0.670	-	-	0	-	0.00%
2023-02-06	0	0.620	0.610	0.670	0.620	0.620	6,000	3,720	0.6200	0.620	0.610	0.670	0.620	0.620	6,000	0.6200	1.64%
2023-02-03	0	0.610	0.610	0.680	0.610	0.610	7,543	4,570	0.6059	0.610	0.610	0.680	0.610	0.610	7,543	0.6059	-4.69%
2023-02-02	0	0.640	0.640	0.670	0.640	0.640	7,651	4,847	0.6335	0.640	0.640	0.670	0.640	0.640	7,651	0.6335	1.59%
2023-02-01	0	0.630	0.630	0.660	-	-	0	0	-	0.630	0.630	0.660	-	-	0	-	1.61%
2023-01-31	0	0.620	0.620	0.660	0.620	0.630	128,122	80,382	0.6274	0.620	0.620	0.660	0.620	0.630	128,122	0.6274	-6.06%
2023-01-30	0	0.660	0.640	0.660	0.660	0.660	2,000	1,320	0.6600	0.660	0.640	0.660	0.660	0.660	2,000	0.6600	0.00%
2023-01-27	0	0.660	0.640	0.670	0.630	0.660	574,000	368,040	0.6412	0.660	0.640	0.670	0.630	0.660	574,000	0.6412	0.00%
2023-01-26	0	0.660	0.660	0.700	0.640	0.640	128,000	81,920	0.6400	0.660	0.660	0.700	0.640	0.640	128,000	0.6400	1.54%
2023-01-20	0	0.650	0.630	0.650	0.640	0.690	80,000	51,840	0.6480	0.650	0.630	0.650	0.640	0.690	80,000	0.6480	3.17%
2023-01-19	0	0.630	0.630	0.640	0.630	0.640	102,000	65,260	0.6398	0.630	0.630	0.640	0.630	0.640	102,000	0.6398	-3.08%
2023-01-18	0	0.650	0.640	0.700	0.650	0.650	208,000	135,200	0.6500	0.650	0.640	0.700	0.650	0.650	208,000	0.6500	-1.52%
2023-01-17	0	0.660	0.660	0.700	0.650	0.670	143,436	94,679	0.6601	0.660	0.660	0.700	0.650	0.670	143,436	0.6601	-4.35%
2023-01-16	0	0.690	0.660	0.710	-	-	0	0	-	0.690	0.660	0.710	-	-	0	-	0.00%
2023-01-13	0	0.690	0.670	0.700	0.640	0.690	66,000	43,240	0.6552	0.690	0.670	0.700	0.640	0.690	66,000	0.6552	4.55%
2023-01-12	0	0.660	0.650	0.710	-	-	0	0	-	0.660	0.650	0.710	-	-	0	-	0.00%
2023-01-11	0	0.660	0.660	0.700	-	-	0	0	-	0.660	0.660	0.700	-	-	0	-	0.00%
2023-01-10	0	0.660	0.650	0.690	-	-	0	0	-	0.660	0.650	0.690	-	-	0	-	0.00%
2023-01-09	0	0.660	0.660	0.710	0.660	0.750	240,382	168,464	0.7008	0.660	0.660	0.710	0.660	0.750	240,382	0.7008	3.13%
2023-01-06	0	0.640	0.630	0.650	0.640	0.640	154,000	98,560	0.6400	0.640	0.630	0.650	0.640	0.640	154,000	0.6400	0.00%
2023-01-05	0	0.640	0.630	0.640	-	-	0	0	-	0.640	0.630	0.640	-	-	0	-	-1.54%
2023-01-04	0	0.650	0.630	0.660	0.650	0.650	10,000	6,500	0.6500	0.650	0.630	0.660	0.650	0.650	10,000	0.6500	3.17%
2023-01-03	0	0.630	0.590	0.650	0.570	0.630	14,000	8,600	0.6143	0.630	0.590	0.650	0.570	0.630	14,000	0.6143	1.61%
2022-12-30	0	0.620	0.550	0.620	0.580	0.620	20,000	12,080	0.6040	0.620	0.550	0.620	0.580	0.620	20,000	0.6040	10.71%
2022-12-29	0	0.560	0.540	0.580	-	-	0	0	-	0.560	0.540	0.580	-	-	0	-	0.00%
2022-12-28	0	0.560	0.530	0.570	0.560	0.560	2,000	1,120	0.5600	0.560	0.530	0.570	0.560	0.560	2,000	0.5600	9.80%
2022-12-23	0	0.510	0.510	0.560	-	-	0	0	-	0.510	0.510	0.560	-	-	0	-	2.00%
2022-12-22	0	0.500	0.500	0.550	-	-	0	0	-	0.500	0.500	0.550	-	-	0	-	1.01%
2022-12-21	0	0.495	0.495	0.550	-	-	0	0	-	0.495	0.495	0.550	-	-	0	-	2.06%
2022-12-20	0	0.485	0.485	0.560	0.485	0.485	6,000	2,910	0.4850	0.485	0.485	0.560	0.485	0.485	6,000	0.4850	-3.00%
2022-12-19	0	0.500	0.500	0.560	-	-	0	0	-	0.500	0.500	0.560	-	-	0	-	0.00%
2022-12-16	0	0.500	0.500	0.550	0.500	0.520	33,009	16,709	0.5062	0.500	0.500	0.550	0.500	0.520	33,009	0.5062	2.04%
2022-12-15	0	0.490	0.475	0.530	-	-	0	0	-	0.490	0.475	0.530	-	-	0	-	0.00%
2022-12-14	0	0.490	0.490	0.530	-	-	335	157	0.4687	0.490	0.490	0.530	-	-	335	0.4687	1.03%
2022-12-13	0	0.485	0.485	0.560	0.485	0.550	63,141	34,140	0.5407	0.485	0.485	0.560	0.485	0.550	63,141	0.5407	-4.90%
2022-12-12	0	0.510	0.500	0.510	0.500	0.510	128,000	64,020	0.5002	0.510	0.500	0.510	0.500	0.510	128,000	0.5002	5.15%
2022-12-09	0	0.485	0.485	0.500	0.485	0.510	86,000	42,930	0.4992	0.485	0.485	0.500	0.485	0.510	86,000	0.4992	-3.00%
2022-12-08	0	0.500	0.475	0.500	0.500	0.500	50,000	25,000	0.5000	0.500	0.475	0.500	0.500	0.500	50,000	0.5000	0.00%
2022-12-07	0	0.500	0.455	0.510	-	-	0	0	-	0.500	0.455	0.510	-	-	0	-	0.00%
2022-12-06	0	0.500	0.450	0.500	0.450	0.500	186,000	90,640	0.4873	0.500	0.450	0.500	0.450	0.500	186,000	0.4873	12.36%
2022-12-05	0	0.445	0.445	0.520	0.445	0.445	22,000	9,790	0.4450	0.445	0.445	0.520	0.445	0.445	22,000	0.4450	-4.30%
2022-12-02	0	0.465	0.465	0.520	0.460	0.480	124,000	59,000	0.4758	0.465	0.465	0.520	0.460	0.480	124,000	0.4758	-2.11%
2022-12-01	0	0.475	0.465	0.475	0.450	0.485	778,280	368,626	0.4736	0.475	0.465	0.475	0.450	0.485	778,280	0.4736	-3.06%
2022-11-30	0	0.490	0.460	0.490	0.440	0.490	200,000	94,920	0.4746	0.490	0.460	0.490	0.440	0.490	200,000	0.4746	11.36%
2022-11-29	0	0.440	0.440	0.455	0.415	0.480	442,000	199,670	0.4517	0.440	0.440	0.455	0.415	0.480	442,000	0.4517	6.02%
2022-11-28	0	0.415	0.415	0.480	0.400	0.400	2,308	920	0.3986	0.415	0.415	0.480	0.400	0.400	2,308	0.3986	-3.49%
2022-11-25	0	0.430	0.430	0.475	0.430	0.430	2,000	860	0.4300	0.430	0.430	0.475	0.430	0.430	2,000	0.4300	0.00%
2022-11-24	0	0.430	0.430	0.450	0.430	0.450	90,672	39,098	0.4312	0.430	0.430	0.450	0.430	0.450	90,672	0.4312	0.00%
2022-11-23	0	0.430	0.410	0.430	0.430	0.430	12,000	5,160	0.4300	0.430	0.410	0.430	0.430	0.430	12,000	0.4300	0.00%
2022-11-22	0	0.430	0.430	0.450	0.430	0.430	2,000	860	0.4300	0.430	0.430	0.450	0.430	0.430	2,000	0.4300	-4.44%
2022-11-21	0	0.450	0.430	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.430	0.450	0.450	0.450	2,000	0.4500	0.00%
2022-11-18	0	0.450	0.415	0.450	0.450	0.450	4,000	1,800	0.4500	0.450	0.415	0.450	0.450	0.450	4,000	0.4500	0.00%
2022-11-17	0	0.450	0.420	0.450	0.445	0.450	276,000	124,140	0.4498	0.450	0.420	0.450	0.445	0.450	276,000	0.4498	0.00%
2022-11-16	0	0.450	0.420	0.460	-	-	0	0	-	0.450	0.420	0.460	-	-	0	-	0.00%
2022-11-15	0	0.450	0.450	0.460	-	-	0	0	-	0.450	0.450	0.460	-	-	0	-	0.00%
2022-11-14	0	0.450	0.410	0.460	-	-	0	0	-	0.450	0.410	0.460	-	-	0	-	0.00%
2022-11-11	0	0.450	0.430	0.450	0.450	0.450	2,000	900	0.4500	0.450	0.430	0.450	0.450	0.450	2,000	0.4500	13.92%
2022-11-10	0	0.395	0.395	0.450	-	-	0	0	-	0.395	0.395	0.450	-	-	0	-	3.95%
2022-11-09	0	0.380	0.380	0.445	0.380	0.380	7,986	2,994	0.3749	0.380	0.380	0.445	0.380	0.380	7,986	0.3749	-2.56%
2022-11-08	0	0.390	0.370	0.445	-	-	0	0	-	0.390	0.370	0.445	-	-	0	-	0.00%
2022-11-07	0	0.390	0.370	0.445	-	-	0	0	-	0.390	0.370	0.445	-	-	0	-	0.00%
2022-11-04	0	0.390	0.390	0.430	0.370	0.420	8,712	3,465	0.3977	0.390	0.390	0.430	0.370	0.420	8,712	0.3977	2.63%
2022-11-03	0	0.380	0.370	0.470	-	-	0	0	-	0.380	0.370	0.470	-	-	0	-	0.00%
2022-11-02	0	0.380	0.370	0.470	-	-	0	0	-	0.380	0.370	0.470	-	-	0	-	0.00%
2022-11-01	0	0.380	0.370	0.435	-	-	0	0	-	0.380	0.370	0.435	-	-	0	-	0.00%
2022-10-31	0	0.380	0.370	0.410	0.380	0.380	3,584	1,330	0.3711	0.380	0.370	0.410	0.380	0.380	3,584	0.3711	-2.56%
2022-10-28	0	0.390	0.380	0.415	0.390	0.415	9,593	3,859	0.4023	0.390	0.380	0.415	0.390	0.415	9,593	0.4023	-4.88%
2022-10-27	0	0.410	0.380	0.410	-	-	0	0	-	0.410	0.380	0.410	-	-	0	-	-2.38%
2022-10-26	0	0.420	0.380	0.420	0.420	0.420	170,000	71,400	0.4200	0.420	0.380	0.420	0.420	0.420	170,000	0.4200	-3.45%
2022-10-25	0	0.435	0.380	0.435	-	-	0	0	-	0.435	0.380	0.435	-	-	0	-	-3.33%
2022-10-24	0	0.450	0.400	0.440	0.385	0.450	44,000	17,320	0.3936	0.450	0.400	0.440	0.385	0.450	44,000	0.3936	9.76%
2022-10-21	0	0.410	0.385	0.410	0.405	0.410	76,942	31,493	0.4093	0.410	0.385	0.410	0.405	0.410	76,942	0.4093	1.23%
2022-10-20	0	0.405	0.385	0.405	0.370	0.410	107,119	41,472	0.3872	0.405	0.385	0.405	0.370	0.410	107,119	0.3872	-2.41%
2022-10-19	0	0.415	0.395	0.415	0.400	0.420	114,491	45,826	0.4003	0.415	0.395	0.415	0.400	0.420	114,491	0.4003	0.00%
2022-10-18	0	0.415	0.395	0.415	0.395	0.420	213,046	85,947	0.4034	0.415	0.395	0.415	0.395	0.420	213,046	0.4034	-1.19%
2022-10-17	0	0.420	0.420	0.440	-	-	0	0	-	0.420	0.420	0.440	-	-	0	-	2.44%
2022-10-14	0	0.410	0.405	0.415	0.410	0.430	302,000	127,180	0.4211	0.410	0.405	0.415	0.410	0.430	302,000	0.4211	1.23%
2022-10-13	0	0.405	0.405	0.430	0.400	0.405	48,523	19,591	0.4037	0.405	0.405	0.430	0.400	0.405	48,523	0.4037	-3.57%
2022-10-12	0	0.420	0.415	0.440	0.405	0.425	80,000	33,560	0.4195	0.420	0.415	0.440	0.405	0.425	80,000	0.4195	-1.18%
2022-10-11	0	0.425	0.425	0.440	0.420	0.420	14,104	5,922	0.4199	0.425	0.425	0.440	0.420	0.420	14,104	0.4199	0.00%
2022-10-10	0	0.425	0.425	0.440	0.425	0.425	32,000	13,600	0.4250	0.425	0.425	0.440	0.425	0.425	32,000	0.4250	-4.49%
2022-10-07	0	0.445	0.410	0.445	0.430	0.450	250,000	108,840	0.4354	0.445	0.410	0.445	0.430	0.450	250,000	0.4354	1.14%
2022-10-06	0	0.440	0.435	0.440	0.425	0.445	154,097	67,706	0.4394	0.440	0.435	0.440	0.425	0.445	154,097	0.4394	-1.12%
2022-10-05	0	0.445	0.440	0.455	0.435	0.455	255,571	113,781	0.4452	0.445	0.440	0.455	0.435	0.455	255,571	0.4452	-1.11%
2022-10-03	0	0.450	0.435	0.465	0.450	0.450	3,885	1,710	0.4402	0.450	0.435	0.465	0.450	0.450	3,885	0.4402	-2.17%
2022-09-30	0	0.460	0.455	0.470	-	-	0	0	-	0.460	0.455	0.470	-	-	0	-	0.00%
2022-09-29	0	0.460	0.455	0.470	0.460	0.480	38,912	18,521	0.4760	0.460	0.455	0.470	0.460	0.480	38,912	0.4760	0.00%
2022-09-28	0	0.460	0.460	0.500	0.460	0.465	12,000	5,540	0.4617	0.460	0.460	0.500	0.460	0.465	12,000	0.4617	-7.07%
2022-09-27	0	0.495	0.470	0.500	-	-	0	0	-	0.495	0.470	0.500	-	-	0	-	0.00%
2022-09-26	0	0.495	0.465	0.495	-	-	0	0	-	0.495	0.465	0.495	-	-	0	-	0.00%
2022-09-23	0	0.495	0.470	0.500	-	-	0	0	-	0.495	0.470	0.500	-	-	0	-	0.00%
2022-09-22	0	0.495	0.470	0.495	0.485	0.495	63,589	30,998	0.4875	0.495	0.470	0.495	0.485	0.495	63,589	0.4875	4.21%
2022-09-21	0	0.475	0.475	0.510	0.475	0.475	4,000	1,900	0.4750	0.475	0.475	0.510	0.475	0.475	4,000	0.4750	-1.04%
2022-09-20	0	0.480	0.480	0.510	0.470	0.500	6,941	3,363	0.4845	0.480	0.480	0.510	0.470	0.500	6,941	0.4845	0.00%
2022-09-19	0	0.480	0.470	0.500	0.460	0.500	80,000	37,840	0.4730	0.480	0.470	0.500	0.460	0.500	80,000	0.4730	-1.03%
2022-09-16	0	0.485	0.485	0.520	0.485	0.520	24,000	12,410	0.5171	0.485	0.485	0.520	0.485	0.520	24,000	0.5171	-1.02%
2022-09-15	0	0.490	0.480	0.520	-	-	0	0	-	0.490	0.480	0.520	-	-	0	-	0.00%
2022-09-14	0	0.490	0.490	0.500	0.480	0.500	222,035	107,126	0.4825	0.490	0.490	0.500	0.480	0.500	222,035	0.4825	0.00%
2022-09-13	0	0.490	0.490	0.510	0.490	0.510	15,141	7,447	0.4918	0.490	0.490	0.510	0.490	0.510	15,141	0.4918	-3.92%
2022-09-09	0	0.510	0.495	0.520	0.490	0.510	1,166,000	576,190	0.4942	0.510	0.495	0.520	0.490	0.510	1,166,000	0.4942	4.08%
2022-09-08	0	0.490	0.490	0.530	0.490	0.510	361,412	177,597	0.4914	0.490	0.490	0.530	0.490	0.510	361,412	0.4914	-5.77%
2022-09-07	0	0.520	0.490	0.540	-	-	0	0	-	0.520	0.490	0.540	-	-	0	-	0.00%
2022-09-06	0	0.520	0.495	0.520	-	-	506	242	0.4783	0.520	0.495	0.520	-	-	506	0.4783	0.00%
2022-09-05	0	0.520	0.490	0.540	-	-	0	0	-	0.520	0.490	0.540	-	-	0	-	0.00%
2022-09-02	0	0.520	0.510	0.540	0.500	0.540	158,000	80,940	0.5123	0.520	0.510	0.540	0.500	0.540	158,000	0.5123	4.00%
2022-09-01	0	0.500	0.495	0.540	0.485	0.530	100,000	50,890	0.5089	0.500	0.495	0.540	0.485	0.530	100,000	0.5089	-9.09%
2022-08-31	0	0.550	0.510	0.550	-	-	0	0	-	0.550	0.510	0.550	-	-	0	-	0.00%
2022-08-30	0	0.550	0.510	0.550	0.530	0.550	126,000	67,140	0.5329	0.550	0.510	0.550	0.530	0.550	126,000	0.5329	0.00%
2022-08-29	0	0.550	0.530	0.550	0.530	0.550	30,000	16,100	0.5367	0.550	0.530	0.550	0.530	0.550	30,000	0.5367	0.00%
2022-08-26	0	0.550	0.540	0.560	0.520	0.560	40,000	22,040	0.5510	0.550	0.540	0.560	0.520	0.560	40,000	0.5510	0.00%
2022-08-25	0	0.550	0.530	0.550	0.530	0.560	792,000	435,860	0.5503	0.550	0.530	0.550	0.530	0.560	792,000	0.5503	3.77%
2022-08-24	0	0.530	0.530	0.550	0.530	0.610	2,094,000	1,162,020	0.5549	0.530	0.530	0.550	0.530	0.610	2,094,000	0.5549	-11.67%
2022-08-23	0	0.600	0.590	0.600	0.590	0.610	298,000	179,020	0.6007	0.600	0.590	0.600	0.590	0.610	298,000	0.6007	-3.23%
2022-08-22	0	0.620	0.610	0.620	0.590	0.620	392,000	236,140	0.6024	0.620	0.610	0.620	0.590	0.620	392,000	0.6024	0.00%
2022-08-19	0	0.620	0.610	0.620	0.600	0.620	492,628	300,364	0.6097	0.620	0.610	0.620	0.600	0.620	492,628	0.6097	0.00%
2022-08-18	0	0.620	0.620	0.630	0.610	0.640	256,758	160,899	0.6267	0.620	0.620	0.630	0.610	0.640	256,758	0.6267	0.00%
2022-08-17	0	0.620	0.620	0.640	0.620	0.630	12,502	7,826	0.6260	0.620	0.620	0.640	0.620	0.630	12,502	0.6260	-3.12%
2022-08-16	0	0.640	0.620	0.640	-	-	0	0	-	0.640	0.620	0.640	-	-	0	-	0.00%
2022-08-15	0	0.640	0.620	0.640	0.620	0.640	118,000	74,760	0.6336	0.640	0.620	0.640	0.620	0.640	118,000	0.6336	0.00%
2022-08-12	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2022-08-11	0	0.640	0.610	0.650	-	-	0	0	-	0.640	0.610	0.650	-	-	0	-	0.00%
2022-08-10	0	0.640	0.620	0.650	0.610	0.660	388,000	241,180	0.6216	0.640	0.620	0.650	0.610	0.660	388,000	0.6216	-5.88%
2022-08-09	0	0.680	0.680	0.690	-	-	0	0	-	0.680	0.680	0.690	-	-	0	-	3.03%
2022-08-08	0	0.660	0.640	0.660	0.600	0.660	82,000	52,880	0.6449	0.660	0.640	0.660	0.600	0.660	82,000	0.6449	4.76%
2022-08-05	0	0.630	0.620	0.630	0.620	0.630	248,000	155,040	0.6252	0.630	0.620	0.630	0.620	0.630	248,000	0.6252	0.00%
2022-08-04	0	0.630	0.630	0.640	0.620	0.660	324,000	205,820	0.6352	0.630	0.630	0.640	0.620	0.660	324,000	0.6352	-5.97%
2022-08-03	0	0.670	0.650	0.680	-	-	15	9	0.6000	0.670	0.650	0.680	-	-	15	0.6000	0.00%
2022-08-02	0	0.670	0.670	0.700	0.650	0.670	34,000	22,700	0.6676	0.670	0.670	0.700	0.650	0.670	34,000	0.6676	0.00%
2022-08-01	0	0.670	0.670	0.690	-	-	2,000	1,340	0.6700	0.670	0.670	0.690	-	-	2,000	0.6700	0.00%
2022-07-29	0	0.670	0.670	0.700	0.660	0.700	20,000	13,840	0.6920	0.670	0.670	0.700	0.660	0.700	20,000	0.6920	0.00%
2022-07-28	0	0.670	0.670	0.690	0.670	0.700	974,000	658,560	0.6761	0.670	0.670	0.690	0.670	0.700	974,000	0.6761	0.00%
2022-07-27	0	0.670	0.660	0.700	0.670	0.700	878,000	602,740	0.6865	0.670	0.660	0.700	0.670	0.700	878,000	0.6865	-4.29%
2022-07-26	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	-1.41%
2022-07-25	0	0.710	0.680	0.710	0.710	0.710	220,000	156,200	0.7100	0.710	0.680	0.710	0.710	0.710	220,000	0.7100	0.00%
2022-07-22	0	0.710	0.680	0.710	0.680	0.710	286,000	200,080	0.6996	0.710	0.680	0.710	0.680	0.710	286,000	0.6996	0.00%
2022-07-21	0	0.710	0.700	0.710	0.680	0.710	35,863	25,009	0.6973	0.710	0.700	0.710	0.680	0.710	35,863	0.6973	0.00%
2022-07-20	0	0.710	0.700	0.710	0.670	0.710	552,910	387,065	0.7001	0.710	0.700	0.710	0.670	0.710	552,910	0.7001	0.00%
2022-07-19	0	0.710	0.690	0.720	-	-	0	0	-	0.710	0.690	0.720	-	-	0	-	0.00%
2022-07-18	0	0.710	0.670	0.720	-	-	959	613	0.6392	0.710	0.670	0.720	-	-	959	0.6392	0.00%
2022-07-15	0	0.710	0.690	0.710	0.690	0.710	349,933	246,596	0.7047	0.710	0.690	0.710	0.690	0.710	349,933	0.7047	-1.39%
2022-07-14	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2022-07-13	0	0.720	0.700	0.720	0.720	0.720	294,000	211,680	0.7200	0.720	0.700	0.720	0.720	0.720	294,000	0.7200	1.41%
2022-07-12	0	0.710	0.700	0.720	-	-	0	0	-	0.710	0.700	0.720	-	-	0	-	0.00%
2022-07-11	0	0.710	0.700	0.710	-	-	8	5	0.6250	0.710	0.700	0.710	-	-	8	0.6250	0.00%
2022-07-08	0	0.710	0.700	0.740	-	-	0	0	-	0.710	0.700	0.740	-	-	0	-	0.00%
2022-07-07	0	0.710	0.710	0.730	0.700	0.740	302,000	223,400	0.7397	0.710	0.710	0.730	0.700	0.740	302,000	0.7397	-1.39%
2022-07-06	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2022-07-05	0	0.720	0.700	0.720	0.690	0.730	1,176,000	848,360	0.7214	0.720	0.700	0.720	0.690	0.730	1,176,000	0.7214	2.86%
2022-07-04	0	0.700	0.690	0.730	0.700	0.730	503,763	367,545	0.7296	0.700	0.690	0.730	0.700	0.730	503,763	0.7296	-4.11%
2022-06-30	0	0.730	0.730	0.740	0.730	0.740	710,000	521,380	0.7343	0.730	0.730	0.740	0.730	0.740	710,000	0.7343	-1.35%
2022-06-29	0	0.740	0.730	0.740	0.740	0.740	520,000	384,800	0.7400	0.740	0.730	0.740	0.740	0.740	520,000	0.7400	-1.33%
2022-06-28	0	0.750	0.740	0.750	0.730	0.750	642,000	472,880	0.7366	0.750	0.740	0.750	0.730	0.750	642,000	0.7366	2.74%
2022-06-27	0	0.730	0.710	0.730	0.730	0.740	504,000	370,460	0.7350	0.730	0.710	0.730	0.730	0.740	504,000	0.7350	1.39%
2022-06-24	0	0.720	0.720	0.730	0.720	0.740	436,513	317,273	0.7268	0.720	0.720	0.730	0.720	0.740	436,513	0.7268	0.00%
2022-06-23	0	0.720	0.720	0.730	0.710	0.720	60,000	43,140	0.7190	0.720	0.720	0.730	0.710	0.720	60,000	0.7190	-1.37%
2022-06-22	0	0.730	0.700	0.730	0.710	0.730	884,000	638,320	0.7221	0.730	0.700	0.730	0.710	0.730	884,000	0.7221	1.39%
2022-06-21	0	0.720	0.720	0.730	0.710	0.730	666,000	479,120	0.7194	0.720	0.720	0.730	0.710	0.730	666,000	0.7194	0.00%
2022-06-20	0	0.720	0.720	0.730	0.720	0.730	551,412	400,488	0.7263	0.720	0.720	0.730	0.720	0.730	551,412	0.7263	-2.70%
2022-06-17	0	0.740	0.690	0.740	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2022-06-16	0	0.740	0.730	0.780	0.690	0.740	657,298	481,616	0.7327	0.740	0.730	0.780	0.690	0.740	657,298	0.7327	1.37%
2022-06-15	0	0.730	0.730	0.750	0.730	0.740	574,000	420,040	0.7318	0.730	0.730	0.750	0.730	0.740	574,000	0.7318	1.39%
2022-06-14	0	0.720	0.690	0.720	0.720	0.720	402,000	289,440	0.7200	0.720	0.690	0.720	0.720	0.720	402,000	0.7200	-1.37%
2022-06-13	0	0.730	0.720	0.730	0.730	0.740	814,000	595,300	0.7313	0.730	0.720	0.730	0.730	0.740	814,000	0.7313	0.00%
2022-06-10	0	0.730	0.720	0.750	0.720	0.750	802,000	591,860	0.7380	0.730	0.720	0.750	0.720	0.750	802,000	0.7380	-2.67%
2022-06-09	0	0.750	0.720	0.750	0.720	0.750	745,912	557,721	0.7477	0.750	0.720	0.750	0.720	0.750	745,912	0.7477	0.00%
2022-06-08	0	0.750	0.740	0.760	0.730	0.750	510,000	374,500	0.7343	0.750	0.740	0.760	0.730	0.750	510,000	0.7343	0.00%
2022-06-07	0	0.750	0.730	0.770	0.740	0.750	50,000	37,200	0.7440	0.750	0.730	0.770	0.740	0.750	50,000	0.7440	1.35%
2022-06-06	0	0.740	0.700	0.750	-	-	1,580	1,090	0.6899	0.740	0.700	0.750	-	-	1,580	0.6899	0.00%
2022-06-02	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	0.00%
2022-06-01	0	0.740	0.700	0.750	-	-	0	0	-	0.740	0.700	0.750	-	-	0	-	0.00%
2022-05-31	0	0.740	0.700	0.750	0.740	0.740	12,000	8,880	0.7400	0.740	0.700	0.750	0.740	0.740	12,000	0.7400	1.37%
2022-05-30	0	0.730	0.710	0.750	0.730	0.730	2,000	1,460	0.7300	0.730	0.710	0.750	0.730	0.730	2,000	0.7300	-1.35%
2022-05-27	0	0.740	0.700	0.750	-	-	1,075	720	0.6698	0.740	0.700	0.750	-	-	1,075	0.6698	0.00%
2022-05-26	0	0.740	0.710	0.730	0.710	0.750	342,000	244,500	0.7149	0.740	0.710	0.730	0.710	0.750	342,000	0.7149	1.37%
2022-05-25	0	0.730	0.700	0.730	0.730	0.730	22,000	16,100	0.7318	0.730	0.700	0.730	0.730	0.730	22,000	0.7318	-2.67%
2022-05-24	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2022-05-23	0	0.750	0.710	0.760	0.750	0.750	4,000	3,000	0.7500	0.750	0.710	0.760	0.750	0.750	4,000	0.7500	0.00%
2022-05-20	0	0.750	0.750	0.760	-	-	0	0	-	0.750	0.750	0.760	-	-	0	-	1.35%
2022-05-19	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	-1.33%
2022-05-18	0	0.750	0.720	0.770	0.700	0.750	7,141	5,093	0.7132	0.750	0.720	0.770	0.700	0.750	7,141	0.7132	0.00%
2022-05-17	0	0.750	0.690	0.760	-	-	941	630	0.6695	0.750	0.690	0.760	-	-	941	0.6695	0.00%
2022-05-16	0	0.750	0.750	0.770	-	-	0	0	-	0.750	0.750	0.770	-	-	0	-	1.35%
2022-05-13	0	0.740	0.690	0.740	0.740	0.740	8,000	5,920	0.7400	0.740	0.690	0.740	0.740	0.740	8,000	0.7400	0.00%
2022-05-12	0	0.740	0.690	0.740	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	-1.33%
2022-05-11	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2022-05-10	0	0.750	0.690	0.750	-	-	0	0	-	0.750	0.690	0.750	-	-	0	-	0.00%
2022-05-06	0	0.750	0.690	0.760	-	-	0	0	-	0.750	0.690	0.760	-	-	0	-	0.00%
2022-05-05	0	0.750	0.700	0.760	0.740	0.750	60,000	44,700	0.7450	0.750	0.700	0.760	0.740	0.750	60,000	0.7450	2.74%
2022-05-04	0	0.730	0.690	0.740	-	-	20	13	0.6500	0.730	0.690	0.740	-	-	20	0.6500	0.00%
2022-05-03	0	0.730	0.710	0.740	-	-	0	0	-	0.730	0.710	0.740	-	-	0	-	0.00%
2022-04-29	0	0.730	0.730	0.750	0.700	0.700	4,827	3,354	0.6948	0.730	0.730	0.750	0.700	0.700	4,827	0.6948	0.00%
2022-04-28	0	0.730	0.700	0.740	-	-	0	0	-	0.730	0.700	0.740	-	-	0	-	0.00%
2022-04-27	0	0.730	0.690	0.740	0.730	0.730	2,000	1,460	0.7300	0.730	0.690	0.740	0.730	0.730	2,000	0.7300	2.82%
2022-04-26	0	0.710	0.690	0.750	-	-	0	0	-	0.710	0.690	0.750	-	-	0	-	0.00%
2022-04-25	0	0.710	0.680	0.730	-	-	0	0	-	0.710	0.680	0.730	-	-	0	-	-1.39%
2022-04-22	0	0.720	0.720	0.730	0.700	0.740	82,000	58,040	0.7078	0.720	0.720	0.730	0.700	0.740	82,000	0.7078	9.09%
2022-04-21	0	0.660	0.660	0.740	0.640	0.750	693,669	469,381	0.6767	0.660	0.660	0.740	0.640	0.750	693,669	0.6767	-10.81%
2022-04-20	0	0.740	0.720	0.760	0.720	0.740	26,000	18,760	0.7215	0.740	0.720	0.760	0.720	0.740	26,000	0.7215	0.00%
2022-04-19	0	0.740	0.740	0.750	0.730	0.730	6,000	4,380	0.7300	0.740	0.740	0.750	0.730	0.730	6,000	0.7300	0.00%
2022-04-14	0	0.740	0.700	0.750	0.740	0.740	2,000	1,480	0.7400	0.740	0.700	0.750	0.740	0.740	2,000	0.7400	-1.33%
2022-04-13	0	0.750	0.710	0.750	-	-	313	206	0.6581	0.750	0.710	0.750	-	-	313	0.6581	0.00%
2022-04-12	0	0.750	0.750	0.800	0.730	0.730	2,000	1,460	0.7300	0.750	0.750	0.800	0.730	0.730	2,000	0.7300	2.74%
2022-04-11	0	0.730	0.730	0.770	0.710	0.750	123,569	88,902	0.7195	0.730	0.730	0.770	0.710	0.750	123,569	0.7195	-2.67%
2022-04-08	0	0.750	0.750	0.780	-	-	0	0	-	0.750	0.750	0.780	-	-	0	-	2.74%
2022-04-07	0	0.730	0.730	0.770	0.720	0.730	130,000	93,800	0.7215	0.730	0.730	0.770	0.720	0.730	130,000	0.7215	1.39%
2022-04-06	0	0.720	0.720	0.780	0.720	0.720	3,768	2,659	0.7057	0.720	0.720	0.780	0.720	0.720	3,768	0.7057	-1.37%
2022-04-04	0	0.730	0.730	0.780	-	-	0	0	-	0.730	0.730	0.780	-	-	0	-	0.00%
2022-04-01	0	0.730	0.730	0.770	-	-	0	0	-	0.730	0.730	0.770	-	-	0	-	0.00%
2022-03-31	0	0.730	0.700	0.750	0.700	0.750	144,109	101,792	0.7064	0.730	0.700	0.750	0.700	0.750	144,109	0.7064	-2.67%
2022-03-30	0	0.750	0.700	0.790	0.720	0.750	44,000	31,800	0.7227	0.750	0.700	0.790	0.720	0.750	44,000	0.7227	4.17%
2022-03-29	0	0.720	0.710	0.720	0.710	0.730	138,000	99,400	0.7203	0.720	0.710	0.720	0.710	0.730	138,000	0.7203	0.00%
2022-03-28	0	0.720	0.700	0.740	0.690	0.740	400,000	282,380	0.7060	0.720	0.700	0.740	0.690	0.740	400,000	0.7060	-2.70%
2022-03-25	0	0.740	0.690	0.780	-	-	0	0	-	0.740	0.690	0.780	-	-	0	-	0.00%
2022-03-24	0	0.740	0.690	0.740	-	-	0	0	-	0.740	0.690	0.740	-	-	0	-	0.00%
2022-03-23	0	0.740	0.710	0.780	-	-	0	0	-	0.740	0.710	0.780	-	-	0	-	0.00%
2022-03-22	0	0.740	0.710	0.780	-	-	0	0	-	0.740	0.710	0.780	-	-	0	-	0.00%
2022-03-21	0	0.740	0.690	0.790	0.740	0.740	18,000	13,320	0.7400	0.740	0.690	0.790	0.740	0.740	18,000	0.7400	0.00%
2022-03-18	0	0.740	0.740	0.780	0.740	0.780	84,000	62,320	0.7419	0.740	0.740	0.780	0.740	0.780	84,000	0.7419	-5.13%
2022-03-17	0	0.780	0.710	0.750	0.740	0.780	30,000	22,680	0.7560	0.780	0.710	0.750	0.740	0.780	30,000	0.7560	11.43%
2022-03-16	0	0.700	0.660	0.700	0.650	0.700	54,000	37,600	0.6963	0.700	0.660	0.700	0.650	0.700	54,000	0.6963	9.38%
2022-03-15	0	0.640	0.640	0.690	0.640	0.650	28,990	18,720	0.6457	0.640	0.640	0.690	0.640	0.650	28,990	0.6457	-1.54%
2022-03-14	0	0.650	0.650	0.680	0.650	0.720	803,654	547,257	0.6810	0.650	0.650	0.680	0.650	0.720	803,654	0.6810	-13.33%
2022-03-11	0	0.750	0.750	0.770	0.720	0.730	14,000	10,100	0.7214	0.750	0.750	0.770	0.720	0.730	14,000	0.7214	-1.32%
2022-03-10	0	0.760	0.760	0.800	0.720	0.760	160,193	120,075	0.7496	0.760	0.760	0.800	0.720	0.760	160,193	0.7496	0.00%
2022-03-09	0	0.760	0.760	0.800	0.750	0.750	6,000	4,500	0.7500	0.760	0.760	0.800	0.750	0.750	6,000	0.7500	0.00%
2022-03-08	0	0.760	0.760	0.780	0.760	0.790	210,000	161,860	0.7708	0.760	0.760	0.780	0.760	0.790	210,000	0.7708	-5.00%
2022-03-07	0	0.800	0.790	0.840	-	-	0	0	-	0.800	0.790	0.840	-	-	0	-	0.00%
2022-03-04	0	0.800	0.790	0.850	-	-	0	0	-	0.800	0.790	0.850	-	-	0	-	0.00%
2022-03-03	0	0.800	0.790	0.830	-	-	0	0	-	0.800	0.790	0.830	-	-	0	-	0.00%
2022-03-02	0	0.800	0.800	0.830	0.800	0.850	45,570	37,308	0.8187	0.800	0.800	0.830	0.800	0.850	45,570	0.8187	-1.23%
2022-03-01	0	0.810	0.800	0.820	-	-	0	0	-	0.810	0.800	0.820	-	-	0	-	-1.22%
2022-02-28	0	0.820	0.800	0.830	0.810	0.830	62,000	50,460	0.8139	0.820	0.800	0.830	0.810	0.830	62,000	0.8139	0.00%
2022-02-25	0	0.820	0.810	0.830	0.800	0.850	556,284	451,287	0.8113	0.820	0.810	0.830	0.800	0.850	556,284	0.8113	-1.20%
2022-02-24	0	0.830	0.820	0.830	0.830	0.840	156,000	130,320	0.8354	0.830	0.820	0.830	0.830	0.840	156,000	0.8354	-2.35%
2022-02-23	0	0.850	0.840	0.850	0.840	0.860	66,000	56,120	0.8503	0.850	0.840	0.850	0.840	0.860	66,000	0.8503	-2.30%
2022-02-22	0	0.870	0.870	0.890	0.850	0.870	4,000	3,440	0.8600	0.870	0.870	0.890	0.850	0.870	4,000	0.8600	0.00%
2022-02-21	0	0.870	0.850	0.890	-	-	0	0	-	0.870	0.850	0.890	-	-	0	-	0.00%
2022-02-18	0	0.870	0.860	0.870	0.850	0.900	12,000	10,480	0.8733	0.870	0.860	0.870	0.850	0.900	12,000	0.8733	0.00%
2022-02-17	0	0.870	0.840	0.870	0.870	0.870	2,000	1,740	0.8700	0.870	0.840	0.870	0.870	0.870	2,000	0.8700	1.16%
2022-02-16	0	0.860	0.860	0.890	-	-	0	0	-	0.860	0.860	0.890	-	-	0	-	0.00%
2022-02-15	0	0.860	0.860	0.890	0.860	0.860	2,488	2,120	0.8521	0.860	0.860	0.890	0.860	0.860	2,488	0.8521	1.18%
2022-02-14	0	0.850	0.850	0.890	0.850	0.850	3,132	2,628	0.8391	0.850	0.850	0.890	0.850	0.850	3,132	0.8391	-5.56%
2022-02-11	0	0.900	0.870	0.900	0.900	0.900	16,051	14,463	0.9011	0.900	0.870	0.900	0.900	0.900	16,051	0.9011	1.12%
2022-02-10	0	0.890	0.870	0.910	-	-	0	0	-	0.890	0.870	0.910	-	-	0	-	0.00%
2022-02-09	0	0.890	0.870	0.910	-	-	0	0	-	0.890	0.870	0.910	-	-	0	-	0.00%
2022-02-08	0	0.890	0.870	0.910	-	-	0	0	-	0.890	0.870	0.910	-	-	0	-	-1.11%
2022-02-07	0	0.900	0.890	0.900	0.880	0.900	20,000	17,820	0.8910	0.900	0.890	0.900	0.880	0.900	20,000	0.8910	2.27%
2022-02-04	0	0.880	0.850	0.890	-	-	0	0	-	0.880	0.850	0.890	-	-	0	-	0.00%
2022-01-31	0	0.880	0.830	0.910	-	-	0	0	-	0.880	0.830	0.910	-	-	0	-	0.00%
2022-01-28	0	0.880	0.850	0.910	-	-	0	0	-	0.880	0.850	0.910	-	-	0	-	0.00%
2022-01-27	0	0.880	0.880	0.910	0.840	0.840	5,139	4,422	0.8605	0.880	0.880	0.910	0.840	0.840	5,139	0.8605	-1.12%
2022-01-26	0	0.890	0.850	0.910	-	-	0	0	-	0.890	0.850	0.910	-	-	0	-	0.00%
2022-01-25	0	0.890	0.860	0.910	-	-	0	0	-	0.890	0.860	0.910	-	-	0	-	0.00%
2022-01-24	0	0.890	0.850	0.910	-	-	0	0	-	0.890	0.850	0.910	-	-	0	-	0.00%
2022-01-21	0	0.890	0.890	0.910	0.880	0.890	52,816	46,669	0.8836	0.890	0.890	0.910	0.880	0.890	52,816	0.8836	0.00%
2022-01-20	0	0.890	0.860	0.890	0.890	0.890	24,000	21,360	0.8900	0.890	0.860	0.890	0.890	0.890	24,000	0.8900	0.00%
2022-01-19	0	0.890	0.850	0.930	-	-	943	773	0.8197	0.890	0.850	0.930	-	-	943	0.8197	0.00%
2022-01-18	0	0.890	0.890	0.920	-	-	0	0	-	0.890	0.890	0.920	-	-	0	-	0.00%
2022-01-17	0	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	0.00%
2022-01-14	0	0.890	0.890	0.930	-	-	0	0	-	0.890	0.890	0.930	-	-	0	-	0.00%
2022-01-13	0	0.890	0.890	0.930	0.890	0.890	2,000	1,780	0.8900	0.890	0.890	0.930	0.890	0.890	2,000	0.8900	0.00%
2022-01-12	0	0.890	0.890	0.930	0.890	0.890	8,686	7,630	0.8784	0.890	0.890	0.930	0.890	0.890	8,686	0.8784	0.00%
2022-01-11	0	0.890	0.880	0.890	0.890	0.890	22,000	19,580	0.8900	0.890	0.880	0.890	0.890	0.890	22,000	0.8900	0.00%
2022-01-10	0	0.890	0.890	0.900	-	-	293	240	0.8191	0.890	0.890	0.900	-	-	293	0.8191	1.14%
2022-01-07	0	0.880	0.880	0.900	0.830	0.920	386,000	332,220	0.8607	0.880	0.880	0.900	0.830	0.920	386,000	0.8607	0.00%
2022-01-06	0	0.880	0.870	0.880	0.880	0.880	60,000	52,800	0.8800	0.880	0.870	0.880	0.880	0.880	60,000	0.8800	-1.12%
2022-01-05	0	0.890	0.890	0.920	0.880	0.890	6,711	5,924	0.8827	0.890	0.890	0.920	0.880	0.890	6,711	0.8827	0.00%
2022-01-04	0	0.890	0.890	0.900	0.890	0.900	64,176	57,211	0.8915	0.890	0.890	0.900	0.890	0.900	64,176	0.8915	-1.11%
2022-01-03	0	0.900	0.890	0.900	0.900	0.900	8,000	7,200	0.9000	0.900	0.890	0.900	0.900	0.900	8,000	0.9000	0.00%
2021-12-31	0	0.900	0.890	0.900	0.890	0.890	50,000	44,500	0.8900	0.900	0.890	0.900	0.890	0.890	50,000	0.8900	0.00%
2021-12-30	0	0.900	0.890	0.900	0.890	0.900	100,000	89,500	0.8950	0.900	0.890	0.900	0.890	0.900	100,000	0.8950	0.00%
2021-12-29	0	0.900	0.890	0.900	0.900	0.900	62,000	55,800	0.9000	0.900	0.890	0.900	0.900	0.900	62,000	0.9000	0.00%
2021-12-28	0	0.900	0.890	0.900	0.890	0.900	50,000	44,560	0.8912	0.900	0.890	0.900	0.890	0.900	50,000	0.8912	0.00%
2021-12-24	0	0.900	0.840	0.920	-	-	0	0	-	0.900	0.840	0.920	-	-	0	-	0.00%
2021-12-23	0	0.900	0.890	0.910	0.900	0.900	4,000	3,600	0.9000	0.900	0.890	0.910	0.900	0.900	4,000	0.9000	0.00%
2021-12-22	0	0.900	0.890	0.920	0.900	0.900	4,000	3,600	0.9000	0.900	0.890	0.920	0.900	0.900	4,000	0.9000	0.00%
2021-12-21	0	0.900	0.900	0.920	-	-	0	0	-	0.900	0.900	0.920	-	-	0	-	0.00%
2021-12-20	0	0.900	0.850	0.930	0.900	0.910	12,000	10,880	0.9067	0.900	0.850	0.930	0.900	0.910	12,000	0.9067	-1.10%
2021-12-17	0	0.910	0.900	0.920	0.910	0.920	6,000	5,500	0.9167	0.910	0.900	0.920	0.910	0.920	6,000	0.9167	-1.09%
2021-12-16	0	0.920	0.900	0.920	0.890	0.920	27,885	25,361	0.9095	0.920	0.900	0.920	0.890	0.920	27,885	0.9095	3.37%
2021-12-15	0	0.890	0.890	0.920	0.890	0.890	4,546	4,029	0.8863	0.890	0.890	0.920	0.890	0.890	4,546	0.8863	0.00%
2021-12-14	0	0.890	0.880	0.890	0.870	0.900	62,000	54,480	0.8787	0.890	0.880	0.890	0.870	0.900	62,000	0.8787	2.30%
2021-12-13	0	0.870	0.870	0.910	-	-	0	0	-	0.870	0.870	0.910	-	-	0	-	0.00%
2021-12-10	0	0.870	0.870	0.940	-	-	0	0	-	0.870	0.870	0.940	-	-	0	-	0.00%
2021-12-09	0	0.870	0.870	0.930	0.840	0.850	31,860	26,966	0.8464	0.870	0.870	0.930	0.840	0.850	31,860	0.8464	-1.14%
2021-12-08	0	0.880	0.880	0.940	0.880	0.890	44,000	38,760	0.8809	0.880	0.880	0.940	0.880	0.890	44,000	0.8809	-1.12%
2021-12-07	0	0.890	0.890	0.910	-	-	0	0	-	0.890	0.890	0.910	-	-	0	-	0.00%
2021-12-06	0	0.890	0.890	0.920	0.890	0.890	2,000	1,780	0.8900	0.890	0.890	0.920	0.890	0.890	2,000	0.8900	0.00%
2021-12-03	0	0.890	0.890	0.900	0.890	0.890	2,000	1,780	0.8900	0.890	0.890	0.900	0.890	0.890	2,000	0.8900	0.00%
2021-12-02	0	0.890	0.880	0.890	0.880	0.890	8,000	7,100	0.8875	0.890	0.880	0.890	0.880	0.890	8,000	0.8875	0.00%
2021-12-01	0	0.890	0.870	0.900	0.860	0.900	40,000	34,580	0.8645	0.890	0.870	0.900	0.860	0.900	40,000	0.8645	2.30%
2021-11-30	0	0.870	0.870	0.900	0.840	0.900	238,000	208,180	0.8747	0.870	0.870	0.900	0.840	0.900	238,000	0.8747	-4.40%
2021-11-29	0	0.910	0.900	0.920	0.910	0.920	10,000	9,140	0.9140	0.910	0.900	0.920	0.910	0.920	10,000	0.9140	-1.09%
2021-11-26	0	0.920	0.910	0.940	0.920	0.930	10,000	9,260	0.9260	0.920	0.910	0.940	0.920	0.930	10,000	0.9260	-1.08%
2021-11-25	0	0.930	0.920	0.950	0.900	0.930	5,139	4,628	0.9006	0.930	0.920	0.950	0.900	0.930	5,139	0.9006	0.00%
2021-11-24	0	0.930	0.910	0.930	0.940	0.940	12,000	11,280	0.9400	0.930	0.910	0.930	0.940	0.940	12,000	0.9400	2.20%
2021-11-23	0	0.910	0.900	0.930	0.910	0.910	4,000	3,640	0.9100	0.910	0.900	0.930	0.910	0.910	4,000	0.9100	0.00%
2021-11-22	0	0.910	0.900	0.910	0.910	0.920	90,000	82,300	0.9144	0.910	0.900	0.910	0.910	0.920	90,000	0.9144	-2.15%
2021-11-19	0	0.930	0.930	0.950	0.930	0.940	8,000	7,480	0.9350	0.930	0.930	0.950	0.930	0.940	8,000	0.9350	-1.06%
2021-11-18	0	0.940	0.910	0.940	0.900	0.950	94,000	87,980	0.9360	0.940	0.910	0.940	0.900	0.950	94,000	0.9360	4.44%
2021-11-17	0	0.900	0.890	0.910	0.900	0.910	82,000	73,820	0.9002	0.900	0.890	0.910	0.900	0.910	82,000	0.9002	0.00%
2021-11-16	0	0.900	0.890	0.900	0.900	0.900	86,000	77,400	0.9000	0.900	0.890	0.900	0.900	0.900	86,000	0.9000	0.00%
2021-11-15	0	0.900	0.900	0.930	-	-	0	0	-	0.900	0.900	0.930	-	-	0	-	0.00%
2021-11-12	0	0.900	0.890	0.920	0.900	0.900	74,000	66,600	0.9000	0.900	0.890	0.920	0.900	0.900	74,000	0.9000	0.00%
2021-11-11	0	0.900	0.900	0.920	0.900	0.900	66,000	59,400	0.9000	0.900	0.900	0.920	0.900	0.900	66,000	0.9000	0.00%
2021-11-10	0	0.900	0.880	0.910	0.880	0.920	74,631	67,130	0.8995	0.900	0.880	0.910	0.880	0.920	74,631	0.8995	-3.23%
2021-11-09	0	0.930	0.910	0.930	0.900	0.930	66,511	60,069	0.9031	0.930	0.910	0.930	0.900	0.930	66,511	0.9031	1.09%
2021-11-08	0	0.920	0.920	0.930	0.910	0.930	66,705	60,907	0.9131	0.920	0.920	0.930	0.910	0.930	66,705	0.9131	-1.08%
2021-11-05	0	0.930	0.930	0.940	0.930	0.940	18,709	17,498	0.9353	0.930	0.930	0.940	0.930	0.940	18,709	0.9353	-1.06%
2021-11-04	0	0.940	0.940	0.960	-	-	0	0	-	0.940	0.940	0.960	-	-	0	-	0.00%
2021-11-03	0	0.940	0.920	0.970	0.940	0.980	114,000	109,500	0.9605	0.940	0.920	0.970	0.940	0.980	114,000	0.9605	-1.05%
2021-11-02	0	0.950	0.940	0.950	0.950	0.970	86,000	82,020	0.9537	0.950	0.940	0.950	0.950	0.970	86,000	0.9537	1.06%
2021-11-01	0	0.940	0.880	0.940	-	-	0	0	-	0.940	0.880	0.940	-	-	0	-	0.00%
2021-10-29	0	0.940	0.890	0.950	-	-	0	0	-	0.940	0.890	0.950	-	-	0	-	0.00%
2021-10-28	0	0.940	0.870	0.940	-	-	0	0	-	0.940	0.870	0.940	-	-	0	-	0.00%
2021-10-27	0	0.940	0.850	0.980	-	-	40	32	0.8000	0.940	0.850	0.980	-	-	40	0.8000	0.00%
2021-10-26	0	0.940	0.900	0.940	0.900	0.940	30,000	27,160	0.9053	0.940	0.900	0.940	0.900	0.940	30,000	0.9053	4.44%
2021-10-25	0	0.900	0.900	0.970	0.900	0.900	36,000	32,400	0.9000	0.900	0.900	0.970	0.900	0.900	36,000	0.9000	-2.17%
2021-10-22	0	0.920	0.900	0.990	-	-	0	0	-	0.920	0.900	0.990	-	-	0	-	0.00%
2021-10-21	0	0.920	0.920	0.990	0.920	0.920	2,000	1,840	0.9200	0.920	0.920	0.990	0.920	0.920	2,000	0.9200	2.22%
2021-10-20	0	0.900	0.900	0.950	0.900	0.950	13,500	12,305	0.9115	0.900	0.900	0.950	0.900	0.950	13,500	0.9115	-2.17%
2021-10-19	0	0.920	0.920	0.980	0.900	0.900	6,318	5,679	0.8989	0.920	0.920	0.980	0.900	0.900	6,318	0.8989	0.00%
2021-10-18	0	0.920	0.900	0.980	-	-	0	0	-	0.920	0.900	0.980	-	-	0	-	0.00%
2021-10-15	0	0.920	0.910	0.960	-	-	0	0	-	0.920	0.910	0.960	-	-	0	-	0.00%
2021-10-12	0	0.920	0.900	0.920	-	-	2,000	1,820	0.9100	0.920	0.900	0.920	-	-	2,000	0.9100	0.00%
2021-10-11	0	0.920	0.920	0.950	0.920	0.950	12,374	11,585	0.9362	0.920	0.920	0.950	0.920	0.950	12,374	0.9362	-2.13%
2021-10-08	0	0.940	0.930	0.970	0.910	0.990	98,000	92,120	0.9400	0.940	0.930	0.970	0.910	0.990	98,000	0.9400	-1.05%
2021-10-07	0	0.950	0.900	0.950	0.900	0.950	35,490	32,476	0.9151	0.950	0.900	0.950	0.900	0.950	35,490	0.9151	5.56%
2021-10-06	0	0.900	0.860	0.900	0.840	0.900	252,600	218,266	0.8641	0.900	0.860	0.900	0.840	0.900	252,600	0.8641	4.65%
2021-10-05	0	0.860	0.860	0.870	0.860	0.860	54,000	46,440	0.8600	0.860	0.860	0.870	0.860	0.860	54,000	0.8600	-1.15%
2021-10-04	0	0.870	0.850	0.870	-	-	0	0	-	0.870	0.850	0.870	-	-	0	-	-1.14%
2021-09-30	0	0.880	0.860	0.890	0.880	0.880	50,000	44,000	0.8800	0.880	0.860	0.890	0.880	0.880	50,000	0.8800	3.53%
2021-09-29	0	0.850	0.850	0.880	0.840	0.880	16,000	13,880	0.8675	0.850	0.850	0.880	0.840	0.880	16,000	0.8675	-3.41%
2021-09-28	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	0.00%
2021-09-27	0	0.880	0.860	0.880	0.840	0.880	56,000	48,780	0.8711	0.880	0.860	0.880	0.840	0.880	56,000	0.8711	1.15%
2021-09-24	0	0.870	0.860	0.870	0.830	0.890	468,000	395,680	0.8455	0.870	0.860	0.870	0.830	0.890	468,000	0.8455	-1.14%
2021-09-23	0	0.880	0.870	0.890	0.840	0.880	263,792	223,091	0.8457	0.880	0.870	0.890	0.840	0.880	263,792	0.8457	4.76%
2021-09-21	0	0.840	0.840	0.850	0.820	0.840	66,000	55,320	0.8382	0.840	0.840	0.850	0.820	0.840	66,000	0.8382	0.00%
2021-09-20	0	0.840	0.800	0.840	0.800	0.880	478,000	399,360	0.8355	0.840	0.800	0.840	0.800	0.880	478,000	0.8355	-7.69%
2021-09-17	0	0.910	0.880	0.940	0.910	0.920	52,000	47,420	0.9119	0.910	0.880	0.940	0.910	0.920	52,000	0.9119	-2.15%
2021-09-16	0	0.930	0.900	0.930	0.910	0.940	96,196	88,772	0.9228	0.930	0.900	0.930	0.910	0.940	96,196	0.9228	-2.11%
2021-09-15	0	0.950	0.940	0.960	0.950	0.970	48,000	46,480	0.9683	0.950	0.940	0.960	0.950	0.970	48,000	0.9683	1.06%
2021-09-14	0	0.940	0.930	0.970	0.940	1.020	376,000	359,140	0.9552	0.940	0.930	0.970	0.940	1.020	376,000	0.9552	-8.74%
2021-09-13	0	1.030	0.990	1.040	-	-	0	0	-	1.030	0.990	1.040	-	-	0	-	0.00%
2021-09-10	0	1.030	1.010	1.030	1.000	1.030	56,753	57,922	1.0206	1.030	1.010	1.030	1.000	1.030	56,753	1.0206	3.00%
2021-09-09	0	1.000	1.000	1.030	1.000	1.010	50,000	50,300	1.0060	1.000	1.000	1.030	1.000	1.010	50,000	1.0060	-0.99%
2021-09-08	0	1.010	1.010	1.050	1.010	1.010	20,000	20,200	1.0100	1.010	1.010	1.050	1.010	1.010	20,000	1.0100	0.00%
2021-09-07	0	1.010	1.010	1.050	1.010	1.020	40,000	40,600	1.0150	1.010	1.010	1.050	1.010	1.020	40,000	1.0150	-2.88%
2021-09-06	0	1.040	1.010	1.040	1.000	1.040	116,000	118,020	1.0174	1.040	1.010	1.040	1.000	1.040	116,000	1.0174	0.00%
2021-09-03	0	1.040	1.030	1.040	1.010	1.050	108,000	111,260	1.0302	1.040	1.030	1.040	1.010	1.050	108,000	1.0302	0.00%
2021-09-02	0	1.040	1.040	1.080	1.010	1.050	124,000	127,600	1.0290	1.040	1.040	1.080	1.010	1.050	124,000	1.0290	-4.59%
2021-09-01	0	1.090	1.050	1.090	1.030	1.100	52,133	56,153	1.0771	1.090	1.050	1.090	1.030	1.100	52,133	1.0771	-2.68%
2021-08-31	0	1.120	1.020	1.120	1.120	1.120	6,000	6,720	1.1200	1.120	1.020	1.120	1.120	1.120	6,000	1.1200	1.45%
2021-08-30	0	1.140	1.140	1.150	1.140	1.140	2,000	2,280	1.1400	1.104	1.104	1.114	1.104	1.104	2,065	1.1040	0.00%
2021-08-27	0	1.140	1.050	1.140	-	-	0	0	-	1.104	1.017	1.104	-	-	0	-	0.00%
2021-08-26	0	1.140	1.060	1.140	-	-	0	0	-	1.104	1.027	1.104	-	-	0	-	0.00%
2021-08-25	0	1.140	1.060	1.140	1.140	1.140	8,000	9,120	1.1400	1.104	1.027	1.104	1.104	1.104	8,261	1.1040	0.00%
2021-08-24	0	1.140	1.060	1.140	-	-	0	0	-	1.104	1.027	1.104	-	-	0	-	0.00%
2021-08-23	0	1.140	1.050	1.150	-	-	0	0	-	1.104	1.017	1.114	-	-	0	-	-0.87%
2021-08-20	0	1.150	1.050	1.150	-	-	0	0	-	1.114	1.017	1.114	-	-	0	-	0.00%
2021-08-19	0	1.150	1.080	1.150	1.060	1.150	12,308	13,937	1.1324	1.114	1.046	1.114	1.027	1.114	12,709	1.0966	-2.54%
2021-08-18	0	1.180	1.060	1.180	-	-	0	0	-	1.143	1.027	1.143	-	-	0	-	0.00%
2021-08-17	0	1.180	1.060	1.180	-	-	0	0	-	1.143	1.027	1.143	-	-	0	-	0.00%
2021-08-16	0	1.180	1.100	1.180	-	-	0	0	-	1.143	1.065	1.143	-	-	0	-	0.00%
2021-08-13	0	1.180	1.110	1.180	-	-	0	0	-	1.143	1.075	1.143	-	-	0	-	0.00%
2021-08-12	0	1.180	1.100	1.180	-	-	0	0	-	1.143	1.065	1.143	-	-	0	-	0.00%
2021-08-11	0	1.180	1.110	1.180	-	-	0	0	-	1.143	1.075	1.143	-	-	0	-	-0.84%
2021-08-10	0	1.190	1.070	1.190	-	-	0	0	-	1.152	1.036	1.152	-	-	0	-	0.00%
2021-08-09	0	1.190	1.070	1.190	1.190	1.220	40,067	48,629	1.2137	1.152	1.036	1.152	1.152	1.181	41,374	1.1754	2.59%
2021-08-06	0	1.160	1.110	1.190	-	-	0	0	-	1.123	1.075	1.152	-	-	0	-	0.00%
2021-08-05	0	1.160	1.100	1.190	-	-	0	0	-	1.123	1.065	1.152	-	-	0	-	0.00%
2021-08-04	0	1.160	1.160	1.190	-	-	0	0	-	1.123	1.123	1.152	-	-	0	-	0.00%
2021-08-03	0	1.160	1.120	1.190	-	-	1,569	1,710	1.0899	1.123	1.085	1.152	-	-	1,620	1.0554	0.00%
2021-08-02	0	1.160	1.120	1.190	1.160	1.160	4,000	4,640	1.1600	1.123	1.085	1.152	1.123	1.123	4,130	1.1234	0.00%
2021-07-30	0	1.160	1.120	1.180	-	-	0	0	-	1.123	1.085	1.143	-	-	0	-	0.00%
2021-07-29	0	1.160	1.160	1.190	1.150	1.150	9,852	11,274	1.1443	1.123	1.123	1.152	1.114	1.114	10,173	1.1082	-0.85%
2021-07-28	0	1.170	1.130	1.190	-	-	0	0	-	1.133	1.094	1.152	-	-	0	-	0.00%
2021-07-27	0	1.170	1.120	1.200	1.170	1.170	50,000	58,500	1.1700	1.133	1.085	1.162	1.133	1.133	51,630	1.1331	-2.50%
2021-07-26	0	1.200	1.200	1.220	1.200	1.200	50,000	60,000	1.2000	1.162	1.162	1.181	1.162	1.162	51,630	1.1621	-2.44%
2021-07-23	0	1.230	1.200	1.230	-	-	0	0	-	1.191	1.162	1.191	-	-	0	-	0.00%
2021-07-22	0	1.230	1.200	1.250	1.230	1.230	20,000	24,600	1.2300	1.191	1.162	1.211	1.191	1.191	20,652	1.1912	4.24%
2021-07-21	0	1.180	1.160	1.280	-	-	0	0	-	1.143	1.123	1.240	-	-	0	-	0.00%
2021-07-20	0	1.180	1.180	1.240	1.180	1.200	598,000	706,740	1.1818	1.143	1.143	1.201	1.143	1.162	617,500	1.1445	-4.84%
2021-07-19	0	1.240	1.230	1.330	1.230	1.240	80,000	98,800	1.2350	1.201	1.191	1.288	1.191	1.201	82,609	1.1960	-3.12%
2021-07-16	0	1.280	1.280	1.350	1.270	1.280	6,626	8,436	1.2732	1.240	1.240	1.307	1.230	1.240	6,842	1.2330	-3.76%
2021-07-15	0	1.330	1.280	1.340	1.330	1.350	178,000	239,340	1.3446	1.288	1.240	1.298	1.288	1.307	183,804	1.3021	3.10%
2021-07-14	0	1.290	1.230	1.290	-	-	0	0	-	1.249	1.191	1.249	-	-	0	-	0.00%
2021-07-13	0	1.290	1.290	1.340	1.280	1.290	202,000	260,560	1.2899	1.249	1.249	1.298	1.240	1.249	208,587	1.2492	0.00%
2021-07-12	0	1.290	1.260	1.290	-	-	251	306	1.2191	1.249	1.220	1.249	-	-	259	1.1806	0.00%
2021-07-09	0	1.290	1.270	1.290	-	-	0	0	-	1.249	1.230	1.249	-	-	0	-	0.00%
2021-07-08	0	1.290	1.290	1.370	1.280	1.280	2,000	2,560	1.2800	1.249	1.249	1.327	1.240	1.240	2,065	1.2396	-1.53%
2021-07-07	0	1.310	1.300	1.330	1.300	1.330	180,000	236,260	1.3126	1.269	1.259	1.288	1.259	1.288	185,870	1.2711	-2.24%
2021-07-06	0	1.340	1.340	1.380	1.330	1.340	82,000	109,300	1.3329	1.298	1.298	1.336	1.288	1.298	84,674	1.2908	-0.74%
2021-07-05	0	1.350	1.310	1.400	-	-	313	397	1.2684	1.307	1.269	1.356	-	-	323	1.2283	0.00%
2021-07-02	0	1.350	1.350	1.400	1.350	1.350	2,000	2,700	1.3500	1.307	1.307	1.356	1.307	1.307	2,065	1.3074	-0.74%
2021-06-30	0	1.360	1.340	1.420	-	-	0	0	-	1.317	1.298	1.375	-	-	0	-	0.00%
2021-06-29	0	1.360	1.360	1.420	1.360	1.410	120,060	167,879	1.3983	1.317	1.317	1.375	1.317	1.365	123,975	1.3541	-1.45%
2021-06-28	0	1.380	1.350	1.420	-	-	0	0	-	1.336	1.307	1.375	-	-	0	-	0.00%
2021-06-25	0	1.380	1.380	1.420	1.380	1.380	132,000	182,160	1.3800	1.336	1.336	1.375	1.336	1.336	136,304	1.3364	0.73%
2021-06-24	0	1.370	1.370	1.400	1.350	1.350	22,000	29,700	1.3500	1.327	1.327	1.356	1.307	1.307	22,717	1.3074	-2.14%
2021-06-23	0	1.400	1.350	1.400	-	-	0	0	-	1.356	1.307	1.356	-	-	0	-	0.00%
2021-06-22	0	1.400	1.350	1.440	1.400	1.440	20,000	28,400	1.4200	1.356	1.307	1.395	1.356	1.395	20,652	1.3752	-2.78%
2021-06-21	0	1.440	1.340	1.440	1.450	1.450	34,000	49,300	1.4500	1.395	1.298	1.395	1.404	1.404	35,109	1.4042	-0.69%
2021-06-18	0	1.450	1.350	1.450	1.350	1.450	22,000	29,900	1.3591	1.404	1.307	1.404	1.307	1.404	22,717	1.3162	6.62%
2021-06-17	0	1.360	1.350	1.440	-	-	0	0	-	1.317	1.307	1.395	-	-	0	-	0.00%
2021-06-16	0	1.360	1.340	1.440	-	-	0	0	-	1.317	1.298	1.395	-	-	0	-	0.00%
2021-06-15	0	1.360	1.330	1.380	1.360	1.380	144,000	195,880	1.3603	1.317	1.288	1.336	1.317	1.336	148,696	1.3173	0.00%
2021-06-11	0	1.360	1.360	1.400	1.360	1.370	89,704	122,146	1.3617	1.317	1.317	1.356	1.317	1.327	92,629	1.3187	-2.86%
2021-06-10	0	1.400	1.360	1.400	1.380	1.400	103,253	142,492	1.3800	1.356	1.317	1.356	1.336	1.356	106,620	1.3364	0.00%
2021-06-09	0	1.400	1.380	1.400	1.400	1.400	16,000	22,400	1.4000	1.356	1.336	1.356	1.356	1.356	16,522	1.3558	0.00%
2021-06-08	0	1.400	1.400	1.420	1.400	1.440	130,000	182,900	1.4069	1.356	1.356	1.375	1.356	1.395	134,239	1.3625	0.00%
2021-06-07	0	1.400	1.400	1.410	1.400	1.430	284,000	398,200	1.4021	1.356	1.356	1.365	1.356	1.385	293,261	1.3578	0.00%
2021-06-04	0	1.400	1.390	1.400	1.380	1.400	218,843	304,312	1.3905	1.356	1.346	1.356	1.336	1.356	225,979	1.3466	1.45%
2021-06-03	0	1.380	1.360	1.410	1.380	1.420	121,256	168,095	1.3863	1.336	1.317	1.365	1.336	1.375	125,210	1.3425	0.00%
2021-06-02	0	1.380	1.380	1.470	-	-	0	0	-	1.336	1.336	1.424	-	-	0	-	0.00%
2021-06-01	0	1.380	1.350	1.470	1.380	1.380	20,000	27,600	1.3800	1.336	1.307	1.424	1.336	1.336	20,652	1.3364	0.00%
2021-05-31	0	1.380	1.340	1.420	1.350	1.380	252,000	347,260	1.3780	1.336	1.298	1.375	1.307	1.336	260,217	1.3345	0.00%
2021-05-28	0	1.380	1.360	1.400	1.370	1.400	36,000	49,740	1.3817	1.336	1.317	1.356	1.327	1.356	37,174	1.3380	-2.82%
2021-05-27	0	1.420	1.380	1.420	1.360	1.420	20,000	28,280	1.4140	1.375	1.336	1.375	1.317	1.375	20,652	1.3693	0.00%
2021-05-26	0	1.420	1.400	1.420	1.400	1.440	372,000	528,420	1.4205	1.375	1.356	1.375	1.356	1.395	384,130	1.3756	-0.70%
2021-05-25	0	1.430	1.380	1.430	1.380	1.430	315,296	443,470	1.4065	1.385	1.336	1.385	1.336	1.385	325,577	1.3621	2.88%
2021-05-24	0	1.390	1.380	1.400	1.300	1.400	470,000	650,480	1.3840	1.346	1.336	1.356	1.259	1.356	485,326	1.3403	6.11%
2021-05-21	0	1.310	1.300	1.310	1.210	1.350	803,969	1,045,430	1.3003	1.269	1.259	1.269	1.172	1.307	830,185	1.2593	6.50%
2021-05-20	0	1.230	1.220	1.280	1.220	1.230	72,000	88,540	1.2297	1.191	1.181	1.240	1.181	1.191	74,348	1.1909	0.00%
2021-05-18	0	1.230	1.220	1.280	1.230	1.230	2,000	2,460	1.2300	1.191	1.181	1.240	1.191	1.191	2,065	1.1912	0.82%
2021-05-17	0	1.220	1.220	1.280	1.220	1.290	65,472	79,947	1.2211	1.181	1.181	1.240	1.181	1.249	67,607	1.1825	2.52%
2021-05-14	0	1.190	1.190	1.290	1.190	1.200	72,513	86,869	1.1980	1.152	1.152	1.249	1.152	1.162	74,878	1.1601	-0.83%
2021-05-13	0	1.200	1.190	1.290	1.200	1.210	26,000	31,260	1.2023	1.162	1.152	1.249	1.162	1.172	26,848	1.1643	-2.44%
2021-05-12	0	1.230	1.230	1.300	1.220	1.290	28,914	35,957	1.2436	1.191	1.191	1.259	1.181	1.249	29,857	1.2043	-0.81%
2021-05-11	0	1.240	1.230	1.240	1.230	1.240	200,000	247,900	1.2395	1.201	1.191	1.201	1.191	1.201	206,522	1.2004	-0.80%
2021-05-10	0	1.250	1.250	1.290	1.240	1.270	60,000	75,280	1.2547	1.211	1.211	1.249	1.201	1.230	61,957	1.2150	-3.10%
2021-05-07	0	1.290	1.280	1.300	1.290	1.300	30,353	39,261	1.2935	1.249	1.240	1.259	1.249	1.259	31,343	1.2526	0.78%
2021-05-06	0	1.280	1.260	1.300	1.270	1.280	16,038	20,427	1.2737	1.240	1.220	1.259	1.230	1.240	16,561	1.2334	0.79%
2021-05-05	0	1.270	1.270	1.300	1.270	1.270	28,788	36,477	1.2671	1.230	1.230	1.259	1.230	1.230	29,727	1.2271	-1.55%
2021-05-04	0	1.290	1.280	1.340	1.270	1.370	816,000	1,075,380	1.3179	1.249	1.240	1.298	1.230	1.327	842,609	1.2763	-3.01%
2021-05-03	0	1.330	1.310	1.330	1.310	1.330	14,000	18,500	1.3214	1.288	1.269	1.288	1.269	1.288	14,457	1.2797	-0.75%
2021-04-30	0	1.340	1.300	1.340	-	-	0	0	-	1.298	1.259	1.298	-	-	0	-	0.00%
2021-04-29	0	1.340	1.320	1.340	1.290	1.340	164,000	214,100	1.3055	1.298	1.278	1.298	1.249	1.298	169,348	1.2643	3.88%
2021-04-28	0	1.290	1.290	1.310	1.290	1.350	1,168,000	1,520,880	1.3021	1.249	1.249	1.269	1.249	1.307	1,206,087	1.2610	-2.27%
2021-04-27	0	1.320	1.310	1.350	1.320	1.350	220,959	292,028	1.3216	1.278	1.269	1.307	1.278	1.307	228,164	1.2799	-2.22%
2021-04-26	0	1.350	1.350	1.380	1.350	1.380	271,532	369,628	1.3613	1.307	1.307	1.336	1.307	1.336	280,386	1.3183	-4.26%
2021-04-23	0	1.410	1.400	1.410	1.380	1.500	800,000	1,125,340	1.4067	1.365	1.356	1.365	1.336	1.453	826,087	1.3623	-6.00%
2021-04-22	0	1.500	1.470	1.500	1.460	1.510	168,000	248,260	1.4777	1.453	1.424	1.453	1.414	1.462	173,478	1.4311	-1.32%
2021-04-21	0	1.520	1.490	1.520	1.490	1.530	212,026	320,738	1.5127	1.472	1.443	1.472	1.443	1.482	218,940	1.4650	0.00%
2021-04-20	0	1.520	1.500	1.520	1.480	1.600	945,257	1,449,060	1.5330	1.472	1.453	1.472	1.433	1.549	976,081	1.4846	-3.18%
2021-04-19	0	1.570	1.560	1.570	1.430	1.620	177,148,399	265,947,409	1.5013	1.520	1.511	1.520	1.385	1.569	182,924,977	1.4539	13.77%
2021-04-16	0	1.380	1.370	1.390	1.310	1.410	813,326	1,111,007	1.3660	1.336	1.327	1.346	1.269	1.365	839,847	1.3229	5.34%
2021-04-15	0	1.310	1.310	1.340	1.300	1.360	302,825	400,694	1.3232	1.269	1.269	1.298	1.259	1.317	312,700	1.2814	-2.24%
2021-04-14	0	1.340	1.320	1.340	1.230	1.340	1,114,011	1,429,713	1.2834	1.298	1.278	1.298	1.191	1.298	1,150,337	1.2429	5.51%
2021-04-13	0	1.270	1.250	1.270	1.190	1.280	1,036,941	1,306,098	1.2596	1.230	1.211	1.230	1.152	1.240	1,070,754	1.2198	6.72%
2021-04-12	0	1.190	1.180	1.190	1.190	1.210	102,000	121,420	1.1904	1.152	1.143	1.152	1.152	1.172	105,326	1.1528	0.00%
2021-04-09	0	1.190	1.190	1.200	1.130	1.240	721,134	853,747	1.1839	1.152	1.152	1.162	1.094	1.201	744,649	1.1465	3.48%
2021-04-08	0	1.150	1.150	1.180	1.140	1.180	202,075	233,135	1.1537	1.114	1.114	1.143	1.104	1.143	208,664	1.1173	-0.86%
2021-04-07	0	1.160	1.160	1.170	1.080	1.170	284,325	324,304	1.1406	1.123	1.123	1.133	1.046	1.133	293,596	1.1046	3.57%
2021-04-01	0	1.120	1.080	1.120	1.060	1.120	208,000	225,860	1.0859	1.085	1.046	1.085	1.027	1.085	214,783	1.0516	1.82%
2021-03-31	0	1.100	1.100	1.110	1.090	1.110	134,355	148,359	1.1042	1.065	1.065	1.075	1.056	1.075	138,736	1.0694	-3.51%
2021-03-30	0	1.140	1.120	1.140	1.100	1.230	986,315	1,109,192	1.1246	1.104	1.085	1.104	1.065	1.191	1,018,477	1.0891	-6.56%
2021-03-29	0	1.220	1.190	1.220	1.060	1.310	81,194,669	78,645,718	0.9686	1.181	1.152	1.181	1.027	1.269	83,842,321	0.9380	22.00%
2021-03-26	0	1.000	0.980	1.050	1.000	1.000	44,000	44,000	1.0000	0.968	0.949	1.017	0.968	0.968	45,435	0.9684	3.09%
2021-03-25	0	0.970	0.950	1.000	0.960	1.000	48,000	47,540	0.9904	0.939	0.920	0.968	0.930	0.968	49,565	0.9591	0.00%
2021-03-24	0	0.970	0.960	0.990	0.970	0.990	46,000	45,200	0.9826	0.939	0.930	0.959	0.939	0.959	47,500	0.9516	-3.00%
2021-03-23	0	1.000	0.990	1.010	0.990	1.010	21,205	21,068	0.9935	0.968	0.959	0.978	0.959	0.978	21,896	0.9622	-0.99%
2021-03-22	0	1.010	0.990	1.010	1.010	1.010	8,647	8,701	1.0062	0.978	0.959	0.978	0.978	0.978	8,929	0.9745	3.06%
2021-03-19	0	0.980	0.980	1.000	0.980	1.000	6,000	5,960	0.9933	0.949	0.949	0.968	0.949	0.968	6,196	0.9620	-3.92%
2021-03-18	0	1.020	1.010	1.090	1.000	1.020	18,386	18,390	1.0002	0.988	0.978	1.056	0.968	0.988	18,986	0.9686	2.00%
2021-03-17	0	1.000	1.000	1.010	0.990	1.000	24,626	24,580	0.9981	0.968	0.968	0.978	0.959	0.968	25,429	0.9666	0.00%
2021-03-16	0	1.000	1.000	1.010	1.000	1.000	12,000	12,000	1.0000	0.968	0.968	0.978	0.968	0.968	12,391	0.9684	0.00%
2021-03-15	0	1.000	1.000	1.010	1.000	1.010	95,068	95,175	1.0011	0.968	0.968	0.978	0.968	0.978	98,168	0.9695	-0.99%
2021-03-12	0	1.010	1.010	1.030	0.990	1.030	34,041	34,338	1.0087	0.978	0.978	0.997	0.959	0.997	35,151	0.9769	-2.88%
2021-03-11	0	1.040	1.010	1.040	0.980	1.050	81,571	83,952	1.0292	1.007	0.978	1.007	0.949	1.017	84,231	0.9967	1.96%
2021-03-10	0	1.020	1.010	1.030	0.990	1.020	65,557	65,694	1.0021	0.988	0.978	0.997	0.959	0.988	67,695	0.9704	0.00%
2021-03-09	0	1.020	1.020	1.040	1.020	1.030	19,088	19,577	1.0256	0.988	0.988	1.007	0.988	0.997	19,710	0.9932	-0.97%
2021-03-08	0	1.030	1.030	1.050	1.030	1.050	41,414	43,188	1.0428	0.997	0.997	1.017	0.997	1.017	42,764	1.0099	-1.90%
2021-03-05	0	1.050	1.030	1.050	1.050	1.050	20,000	21,000	1.0500	1.017	0.997	1.017	1.017	1.017	20,652	1.0168	0.96%
2021-03-04	0	1.040	1.040	1.050	1.020	1.040	11,068	11,326	1.0233	1.007	1.007	1.017	0.988	1.007	11,429	0.9910	-2.80%
2021-03-03	0	1.070	1.050	1.070	1.050	1.070	17,139	18,041	1.0526	1.036	1.017	1.036	1.017	1.036	17,698	1.0194	1.90%
2021-03-02	0	1.050	1.050	1.070	1.000	1.050	71,024	73,753	1.0384	1.017	1.017	1.036	0.968	1.017	73,340	1.0056	0.00%
2021-03-01	0	1.050	1.020	1.070	1.040	1.050	36,000	37,780	1.0494	1.017	0.988	1.036	1.007	1.017	37,174	1.0163	0.96%
2021-02-26	0	1.040	1.010	1.040	1.010	1.040	34,000	35,040	1.0306	1.007	0.978	1.007	0.978	1.007	35,109	0.9980	-0.95%
2021-02-25	0	1.050	1.050	1.100	1.050	1.070	32,985	34,964	1.0600	1.017	1.017	1.065	1.017	1.036	34,061	1.0265	0.96%
2021-02-24	0	1.040	1.040	1.070	1.010	1.040	11,032	11,261	1.0208	1.007	1.007	1.036	0.978	1.007	11,392	0.9885	-2.80%
2021-02-23	0	1.070	1.050	1.090	1.070	1.070	3,360	3,527	1.0497	1.036	1.017	1.056	1.036	1.036	3,470	1.0166	4.90%
2021-02-22	0	1.020	1.020	1.070	1.000	1.050	156,457	162,287	1.0373	0.988	0.988	1.036	0.968	1.017	161,559	1.0045	-2.86%
2021-02-19	0	1.050	1.050	1.080	1.040	1.050	21,061	21,987	1.0440	1.017	1.017	1.046	1.007	1.017	21,748	1.0110	-1.87%
2021-02-18	0	1.070	1.030	1.070	1.060	1.070	13,569	14,356	1.0580	1.036	0.997	1.036	1.027	1.036	14,011	1.0246	0.94%
2021-02-17	0	1.060	1.060	1.070	1.000	1.090	140,282	145,656	1.0383	1.027	1.027	1.036	0.968	1.056	144,856	1.0055	3.92%
2021-02-16	0	1.020	1.010	1.050	0.990	1.030	146,000	148,660	1.0182	0.988	0.978	1.017	0.959	0.997	150,761	0.9861	6.25%
2021-02-11	0	0.960	0.960	0.980	-	-	0	0	-	0.930	0.930	0.949	-	-	0	-	1.05%
2021-02-10	0	0.950	0.940	0.980	-	-	0	0	-	0.920	0.910	0.949	-	-	0	-	0.00%
2021-02-09	0	0.950	0.920	0.980	-	-	0	0	-	0.920	0.891	0.949	-	-	0	-	0.00%
2021-02-08	0	0.950	0.920	0.980	-	-	0	0	-	0.920	0.891	0.949	-	-	0	-	0.00%
2021-02-05	0	0.950	0.940	0.980	0.950	0.950	40,000	38,000	0.9500	0.920	0.910	0.949	0.920	0.920	41,304	0.9200	1.06%
2021-02-04	0	0.940	0.940	0.990	0.940	0.990	70,269	68,424	0.9737	0.910	0.910	0.959	0.910	0.959	72,560	0.9430	-5.05%
2021-02-03	0	0.990	0.950	0.990	0.990	0.990	8,941	8,776	0.9815	0.959	0.920	0.959	0.959	0.959	9,233	0.9505	4.21%
2021-02-02	0	0.950	0.920	0.990	-	-	0	0	-	0.920	0.891	0.959	-	-	0	-	0.00%
2021-02-01	0	0.950	0.930	0.950	0.950	0.950	100,145	95,130	0.9499	0.920	0.901	0.920	0.920	0.920	103,411	0.9199	1.06%
2021-01-29	0	0.940	0.930	0.990	0.940	0.940	50,000	47,000	0.9400	0.910	0.901	0.959	0.910	0.910	51,630	0.9103	-4.08%
2021-01-28	0	0.980	0.940	1.030	-	-	0	0	-	0.949	0.910	0.997	-	-	0	-	0.00%
2021-01-27	0	0.980	0.950	1.000	0.980	0.980	38,000	37,240	0.9800	0.949	0.920	0.968	0.949	0.949	39,239	0.9491	3.16%
2021-01-26	0	0.950	0.950	1.020	0.950	0.950	36,000	34,200	0.9500	0.920	0.920	0.988	0.920	0.920	37,174	0.9200	0.00%
2021-01-25	0	0.950	0.950	1.030	0.910	0.960	45,140	41,908	0.9284	0.920	0.920	0.997	0.881	0.930	46,612	0.8991	-3.06%
2021-01-22	0	0.980	0.930	1.030	-	-	0	0	-	0.949	0.901	0.997	-	-	0	-	0.00%
2021-01-21	0	0.980	0.940	1.030	-	-	313	284	0.9073	0.949	0.910	0.997	-	-	323	0.8787	0.00%
2021-01-20	0	0.980	0.950	1.030	-	-	0	0	-	0.949	0.920	0.997	-	-	0	-	0.00%
2021-01-19	0	0.980	0.950	1.030	-	-	628	577	0.9188	0.949	0.920	0.997	-	-	648	0.8898	0.00%
2021-01-18	0	0.980	0.950	1.000	0.980	0.980	46,313	45,355	0.9793	0.949	0.920	0.968	0.949	0.949	47,823	0.9484	3.16%
2021-01-15	0	0.950	0.950	1.000	-	-	0	0	-	0.920	0.920	0.968	-	-	0	-	2.15%
2021-01-14	0	0.930	0.930	0.980	0.900	0.930	32,000	29,700	0.9281	0.901	0.901	0.949	0.872	0.901	33,043	0.8988	-2.11%
2021-01-13	0	0.950	0.940	0.970	-	-	0	0	-	0.920	0.910	0.939	-	-	0	-	0.00%
2021-01-12	0	0.950	0.950	0.990	0.950	0.990	26,170	25,136	0.9605	0.920	0.920	0.959	0.920	0.959	27,023	0.9302	-2.06%
2021-01-11	0	0.970	0.950	0.970	0.950	0.980	109,128	105,557	0.9673	0.939	0.920	0.939	0.920	0.949	112,687	0.9367	2.11%
2021-01-08	0	0.950	0.930	0.960	0.940	0.950	23,570	22,208	0.9422	0.920	0.901	0.930	0.910	0.920	24,339	0.9125	2.15%
2021-01-07	0	0.930	0.930	0.950	-	-	0	0	-	0.901	0.901	0.920	-	-	0	-	0.00%
2021-01-06	0	0.930	0.930	0.960	-	-	0	0	-	0.901	0.901	0.930	-	-	0	-	1.09%
2021-01-05	0	0.920	0.920	0.940	0.910	0.920	24,000	22,060	0.9192	0.891	0.891	0.910	0.881	0.891	24,783	0.8901	1.10%
2021-01-04	0	0.910	0.910	0.930	0.910	0.920	36,000	33,080	0.9189	0.881	0.881	0.901	0.881	0.891	37,174	0.8899	0.00%
2020-12-31	0	0.910	0.910	0.950	-	-	0	0	-	0.881	0.881	0.920	-	-	0	-	0.00%
2020-12-30	0	0.910	0.910	0.920	0.900	0.920	47,672	43,676	0.9162	0.881	0.881	0.891	0.872	0.891	49,227	0.8872	0.00%
2020-12-29	0	0.910	0.910	0.950	0.910	0.910	34,000	30,940	0.9100	0.881	0.881	0.920	0.881	0.881	35,109	0.8813	2.25%
2020-12-28	0	0.890	0.880	0.900	0.880	0.900	63,569	56,893	0.8950	0.862	0.852	0.872	0.852	0.872	65,642	0.8667	-1.11%
2020-12-24	0	0.900	0.880	0.950	-	-	0	0	-	0.872	0.852	0.920	-	-	0	-	0.00%
2020-12-23	0	0.900	0.880	0.920	-	-	0	0	-	0.872	0.852	0.891	-	-	0	-	0.00%
2020-12-22	0	0.900	0.900	0.920	0.900	0.900	74,000	66,600	0.9000	0.872	0.872	0.891	0.872	0.872	76,413	0.8716	2.27%
2020-12-21	0	0.880	0.880	0.890	0.870	0.890	110,000	96,700	0.8791	0.852	0.852	0.862	0.843	0.862	113,587	0.8513	1.15%
2020-12-18	0	0.870	0.860	0.870	0.870	0.900	139,556	123,658	0.8861	0.843	0.833	0.843	0.843	0.872	144,107	0.8581	-1.14%
2020-12-17	0	0.880	0.880	0.920	-	-	0	0	-	0.852	0.852	0.891	-	-	0	-	1.15%
2020-12-16	0	0.870	0.870	0.890	0.870	0.880	129,284	113,648	0.8791	0.843	0.843	0.862	0.843	0.852	133,500	0.8513	-1.14%
2020-12-15	0	0.880	0.860	0.900	-	-	0	0	-	0.852	0.833	0.872	-	-	0	-	0.00%
2020-12-14	0	0.880	0.880	0.960	0.880	0.880	2,000	1,760	0.8800	0.852	0.852	0.930	0.852	0.852	2,065	0.8522	0.00%
2020-12-11	0	0.880	0.880	0.910	0.880	0.910	95,559	86,145	0.9015	0.852	0.852	0.881	0.852	0.881	98,675	0.8730	-1.12%
2020-12-10	0	0.890	0.870	0.910	-	-	0	0	-	0.862	0.843	0.881	-	-	0	-	0.00%
2020-12-09	0	0.890	0.890	0.910	0.890	0.910	7,141	6,349	0.8891	0.862	0.862	0.881	0.862	0.881	7,374	0.8610	-1.11%
2020-12-08	0	0.900	0.870	0.920	0.900	0.900	30,000	27,000	0.9000	0.872	0.843	0.891	0.872	0.872	30,978	0.8716	-1.10%
2020-12-07	0	0.910	0.870	0.960	-	-	0	0	-	0.881	0.843	0.930	-	-	0	-	0.00%
2020-12-04	0	0.910	0.890	0.960	-	-	0	0	-	0.881	0.862	0.930	-	-	0	-	0.00%
2020-12-03	0	0.910	0.910	0.970	0.900	0.910	32,941	29,918	0.9082	0.881	0.881	0.939	0.872	0.881	34,015	0.8795	0.00%
2020-12-02	0	0.910	0.910	0.930	0.890	0.930	16,000	14,400	0.9000	0.881	0.881	0.901	0.862	0.901	16,522	0.8716	5.81%
2020-12-01	0	0.860	0.860	0.920	0.860	0.910	102,000	87,820	0.8610	0.833	0.833	0.891	0.833	0.881	105,326	0.8338	-3.37%
2020-11-30	0	0.890	0.830	0.890	0.900	0.900	2,000	1,800	0.9000	0.862	0.804	0.862	0.872	0.872	2,065	0.8716	1.14%
2020-11-27	0	0.880	0.850	0.880	0.860	0.880	204,003	176,722	0.8663	0.852	0.823	0.852	0.833	0.852	210,655	0.8389	8.64%
2020-11-26	0	0.810	0.800	0.870	0.810	0.820	45,053	36,690	0.8144	0.784	0.775	0.843	0.784	0.794	46,522	0.7887	0.00%
2020-11-25	0	0.810	0.810	0.850	-	-	0	0	-	0.784	0.784	0.823	-	-	0	-	0.00%
2020-11-24	0	0.810	0.810	0.860	0.810	0.810	10,000	8,100	0.8100	0.784	0.784	0.833	0.784	0.784	10,326	0.7844	0.00%
2020-11-23	0	0.810	0.810	0.850	-	-	0	0	-	0.784	0.784	0.823	-	-	0	-	1.25%
2020-11-20	0	0.800	0.800	0.840	0.800	0.800	10,000	8,000	0.8000	0.775	0.775	0.813	0.775	0.775	10,326	0.7747	-1.23%
2020-11-19	0	0.810	0.790	0.870	-	-	0	0	-	0.784	0.765	0.843	-	-	0	-	0.00%
2020-11-18	0	0.810	0.810	0.830	0.800	0.800	20,051	16,039	0.7999	0.784	0.784	0.804	0.775	0.775	20,705	0.7746	1.25%
2020-11-17	0	0.800	0.790	0.820	0.800	0.800	40,000	32,000	0.8000	0.775	0.765	0.794	0.775	0.775	41,304	0.7747	-1.23%
2020-11-16	0	0.810	0.810	0.840	0.800	0.800	58,000	46,400	0.8000	0.784	0.784	0.813	0.775	0.775	59,891	0.7747	-1.22%
2020-11-13	0	0.820	0.800	0.820	0.810	0.820	42,403	34,614	0.8163	0.794	0.775	0.794	0.784	0.794	43,786	0.7905	-4.65%
2020-11-12	0	0.860	0.810	0.860	-	-	0	0	-	0.833	0.784	0.833	-	-	0	-	0.00%
2020-11-11	0	0.860	0.850	0.870	0.810	0.860	44,561	36,724	0.8241	0.833	0.823	0.843	0.784	0.833	46,014	0.7981	4.88%
2020-11-10	0	0.820	0.810	0.820	0.810	0.820	74,000	60,340	0.8154	0.794	0.784	0.794	0.784	0.794	76,413	0.7897	2.50%
2020-11-09	0	0.800	0.800	0.820	0.800	0.820	28,000	22,600	0.8071	0.775	0.775	0.794	0.775	0.794	28,913	0.7817	0.00%
2020-11-06	0	0.800	0.800	0.810	0.800	0.800	28,000	22,400	0.8000	0.775	0.775	0.784	0.775	0.775	28,913	0.7747	2.56%
2020-11-05	0	0.780	0.780	0.820	0.760	0.760	3,442	2,572	0.7472	0.755	0.755	0.794	0.736	0.736	3,554	0.7236	0.00%
2020-11-04	0	0.780	0.750	0.830	-	-	0	0	-	0.755	0.726	0.804	-	-	0	-	0.00%
2020-11-03	0	0.780	0.750	0.850	-	-	0	0	-	0.755	0.726	0.823	-	-	0	-	0.00%
2020-11-02	0	0.780	0.750	0.830	-	-	0	0	-	0.755	0.726	0.804	-	-	0	-	0.00%
2020-10-30	0	0.780	0.750	0.840	-	-	0	0	-	0.755	0.726	0.813	-	-	0	-	0.00%
2020-10-29	0	0.780	0.750	0.850	-	-	0	0	-	0.755	0.726	0.823	-	-	0	-	0.00%
2020-10-28	0	0.780	0.760	0.850	-	-	0	0	-	0.755	0.736	0.823	-	-	0	-	0.00%
2020-10-27	0	0.780	0.780	0.830	-	-	0	0	-	0.755	0.755	0.804	-	-	0	-	0.00%
2020-10-23	0	0.780	0.770	0.850	-	-	0	0	-	0.755	0.746	0.823	-	-	0	-	0.00%
2020-10-22	0	0.780	0.780	0.850	0.770	0.800	41,570	32,421	0.7799	0.755	0.755	0.823	0.746	0.775	42,926	0.7553	-1.27%
2020-10-21	0	0.790	0.790	0.800	0.770	0.790	9,139	7,094	0.7762	0.765	0.765	0.775	0.746	0.765	9,437	0.7517	1.28%
2020-10-20	0	0.780	0.770	0.810	-	-	0	0	-	0.755	0.746	0.784	-	-	0	-	0.00%
2020-10-19	0	0.780	0.780	0.820	0.780	0.780	40,313	31,431	0.7797	0.755	0.755	0.794	0.755	0.755	41,628	0.7551	-1.27%
2020-10-16	0	0.790	0.790	0.820	0.780	0.780	10,000	7,800	0.7800	0.765	0.765	0.794	0.755	0.755	10,326	0.7554	-1.25%
2020-10-15	0	0.800	0.800	0.850	-	-	0	0	-	0.775	0.775	0.823	-	-	0	-	2.56%
2020-10-14	0	0.780	0.780	0.810	0.780	0.780	12,000	9,360	0.7800	0.755	0.755	0.784	0.755	0.755	12,391	0.7554	-2.50%
2020-10-12	0	0.800	0.780	0.840	0.780	0.800	97,811	77,132	0.7886	0.775	0.755	0.813	0.755	0.775	101,000	0.7637	2.56%
2020-10-09	0	0.780	0.770	0.790	0.770	0.790	444,000	347,780	0.7833	0.755	0.746	0.765	0.746	0.765	458,478	0.7586	-2.50%
2020-10-08	0	0.800	0.790	0.870	0.790	0.810	400,280	320,792	0.8014	0.775	0.765	0.843	0.765	0.784	413,333	0.7761	0.00%
2020-10-07	0	0.800	0.790	0.850	0.800	0.800	66,000	52,800	0.8000	0.775	0.765	0.823	0.775	0.775	68,152	0.7747	0.00%
2020-10-06	0	0.800	0.780	0.880	0.800	0.820	95,270	76,390	0.8018	0.775	0.755	0.852	0.775	0.794	98,377	0.7765	0.00%
2020-10-05	0	0.800	0.800	0.870	0.780	0.810	216,000	170,680	0.7902	0.775	0.775	0.843	0.755	0.784	223,043	0.7652	0.00%
2020-09-30	0	0.800	0.780	0.850	-	-	0	0	-	0.775	0.755	0.823	-	-	0	-	0.00%
2020-09-29	0	0.800	0.780	0.890	-	-	0	0	-	0.775	0.755	0.862	-	-	0	-	0.00%
2020-09-28	0	0.800	0.770	0.890	-	-	0	0	-	0.775	0.746	0.862	-	-	0	-	0.00%
2020-09-25	0	0.800	0.780	0.850	0.800	0.800	12,000	9,600	0.8000	0.775	0.755	0.823	0.775	0.775	12,391	0.7747	2.56%
2020-09-24	0	0.780	0.780	0.850	0.780	0.800	105,789	82,721	0.7819	0.755	0.755	0.823	0.755	0.775	109,239	0.7573	-7.14%
2020-09-23	0	0.840	0.840	0.860	0.830	0.830	2,313	1,894	0.8188	0.813	0.813	0.833	0.804	0.804	2,388	0.7930	-1.18%
2020-09-22	0	0.850	0.820	0.850	0.770	0.850	32,000	25,740	0.8044	0.823	0.794	0.823	0.746	0.823	33,043	0.7790	0.00%
2020-09-21	0	0.850	0.790	0.850	-	-	0	0	-	0.823	0.765	0.823	-	-	0	-	0.00%
2020-09-18	0	0.850	0.830	0.850	0.850	0.850	26,000	22,100	0.8500	0.823	0.804	0.823	0.823	0.823	26,848	0.8232	2.41%
2020-09-17	0	0.830	0.830	0.890	-	-	0	0	-	0.804	0.804	0.862	-	-	0	-	0.00%
2020-09-16	0	0.830	0.830	0.890	-	-	1,569	1,223	0.7795	0.804	0.804	0.862	-	-	1,620	0.7549	0.00%
2020-09-15	0	0.830	0.830	0.890	-	-	0	0	-	0.804	0.804	0.862	-	-	0	-	1.22%
2020-09-14	0	0.820	0.820	0.890	0.810	0.820	8,282	6,759	0.8161	0.794	0.794	0.862	0.784	0.794	8,552	0.7903	-3.53%
2020-09-11	0	0.850	0.810	0.850	0.850	0.850	94,000	79,900	0.8500	0.823	0.784	0.823	0.823	0.823	97,065	0.8232	-1.16%
2020-09-10	0	0.860	0.820	0.870	-	-	0	0	-	0.833	0.794	0.843	-	-	0	-	0.00%
2020-09-09	0	0.860	0.820	0.880	-	-	0	0	-	0.833	0.794	0.852	-	-	0	-	0.00%
2020-09-08	0	0.860	0.820	0.880	-	-	0	0	-	0.833	0.794	0.852	-	-	0	-	0.00%
2020-09-07	0	0.860	0.860	0.880	0.860	0.860	26,000	22,260	0.8562	0.833	0.833	0.852	0.833	0.833	26,848	0.8291	0.00%
2020-09-04	0	0.860	0.850	0.870	0.830	0.880	16,000	13,780	0.8613	0.833	0.823	0.843	0.804	0.852	16,522	0.8341	6.17%
2020-09-03	0	0.810	0.810	0.820	0.810	0.830	6,000	4,940	0.8233	0.784	0.784	0.794	0.784	0.804	6,196	0.7973	-7.95%
2020-09-02	0	0.880	0.830	0.880	-	-	0	0	-	0.852	0.804	0.852	-	-	0	-	0.00%
2020-09-01	0	0.880	0.830	0.880	-	-	0	0	-	0.852	0.804	0.852	-	-	0	-	0.00%
2020-08-31	0	0.880	0.860	0.880	-	-	0	0	-	0.852	0.833	0.852	-	-	0	-	0.00%
2020-08-28	0	0.880	0.860	0.880	0.850	0.880	124,000	107,080	0.8635	0.852	0.833	0.852	0.823	0.852	128,043	0.8363	2.33%
2020-08-27	0	0.860	0.860	0.880	0.840	0.840	2,814	2,333	0.8291	0.833	0.833	0.852	0.813	0.813	2,906	0.8029	-2.27%
2020-08-26	0	0.880	0.870	0.880	0.880	0.880	52,000	45,760	0.8800	0.852	0.843	0.852	0.852	0.852	53,696	0.8522	2.33%
2020-08-25	0	0.860	0.860	0.890	0.860	0.900	28,000	24,840	0.8871	0.833	0.833	0.862	0.833	0.872	28,913	0.8591	-3.37%
2020-08-24	0	0.890	0.870	0.890	0.890	0.890	134,000	119,260	0.8900	0.862	0.843	0.862	0.862	0.862	138,370	0.8619	-1.11%
2020-08-21	0	0.900	0.860	0.900	-	-	0	0	-	0.872	0.833	0.872	-	-	0	-	0.00%
2020-08-20	0	0.900	0.850	0.900	-	-	0	0	-	0.872	0.823	0.872	-	-	0	-	0.00%
2020-08-19	0	0.900	0.860	0.900	-	-	0	0	-	0.872	0.833	0.872	-	-	0	-	0.00%
2020-08-18	0	0.900	0.890	0.910	0.880	0.900	5,883	5,122	0.8706	0.872	0.862	0.881	0.852	0.872	6,075	0.8432	0.00%
2020-08-17	0	0.900	0.860	0.900	-	-	176	146	0.8295	0.872	0.833	0.872	-	-	182	0.8033	0.00%
2020-08-14	0	0.900	0.890	0.910	0.890	0.900	78,314	70,166	0.8960	0.872	0.862	0.881	0.862	0.872	80,868	0.8677	0.00%
2020-08-13	0	0.900	0.890	0.900	0.900	0.900	136,000	122,400	0.9000	0.872	0.862	0.872	0.872	0.872	140,435	0.8716	1.12%
2020-08-12	0	0.890	0.880	0.900	0.890	0.900	166,000	148,060	0.8919	0.862	0.852	0.872	0.862	0.872	171,413	0.8638	-2.20%
2020-08-11	0	0.910	0.900	0.920	0.880	0.910	34,000	30,640	0.9012	0.881	0.872	0.891	0.852	0.881	35,109	0.8727	1.11%
2020-08-10	0	0.900	0.870	0.920	0.900	0.900	2,170	1,942	0.8949	0.872	0.843	0.891	0.872	0.872	2,241	0.8667	1.12%
2020-08-07	0	0.890	0.870	0.900	-	-	0	0	-	0.862	0.843	0.872	-	-	0	-	0.00%
2020-08-06	0	0.890	0.890	0.950	0.870	0.890	12,000	10,640	0.8867	0.862	0.862	0.920	0.843	0.862	12,391	0.8587	-1.11%
2020-08-05	0	0.900	0.890	0.900	0.880	0.900	66,650	59,514	0.8929	0.872	0.862	0.872	0.852	0.872	68,823	0.8647	0.00%
2020-08-04	0	0.900	0.870	0.900	-	-	0	0	-	0.872	0.843	0.872	-	-	0	-	0.00%
2020-08-03	0	0.900	0.860	0.950	-	-	0	0	-	0.872	0.833	0.920	-	-	0	-	0.00%
2020-07-31	0	0.900	0.850	0.950	-	-	0	0	-	0.872	0.823	0.920	-	-	0	-	0.00%
2020-07-30	0	0.900	0.900	0.950	0.830	0.900	7,170	6,207	0.8657	0.872	0.872	0.920	0.804	0.872	7,404	0.8384	-2.17%
2020-07-29	0	0.920	0.870	0.950	0.850	0.920	9,162	7,972	0.8701	0.891	0.843	0.920	0.823	0.891	9,461	0.8426	3.37%
2020-07-28	0	0.890	0.850	0.920	-	-	0	0	-	0.862	0.823	0.891	-	-	0	-	0.00%
2020-07-27	0	0.890	0.850	0.920	-	-	0	0	-	0.862	0.823	0.891	-	-	0	-	0.00%
2020-07-24	0	0.890	0.890	0.920	0.880	0.890	98,516	87,563	0.8888	0.862	0.862	0.891	0.852	0.862	101,728	0.8608	-3.26%
2020-07-23	0	0.920	0.910	0.920	-	-	941	818	0.8693	0.891	0.881	0.891	-	-	972	0.8418	-1.08%
2020-07-22	0	0.930	0.910	0.930	0.910	0.930	5,569	5,060	0.9086	0.901	0.881	0.901	0.881	0.901	5,751	0.8799	0.00%
2020-07-21	0	0.930	0.920	0.950	0.930	0.930	8,000	7,440	0.9300	0.901	0.891	0.920	0.901	0.901	8,261	0.9006	2.20%
2020-07-20	0	0.910	0.900	0.950	0.850	0.920	23,537	20,666	0.8780	0.881	0.872	0.920	0.823	0.891	24,305	0.8503	-1.09%
2020-07-17	0	0.920	0.900	0.920	0.910	0.920	88,000	80,200	0.9114	0.891	0.872	0.891	0.881	0.891	90,870	0.8826	2.22%
2020-07-16	0	0.900	0.900	0.940	-	-	965	829	0.8591	0.872	0.872	0.910	-	-	996	0.8319	0.00%
2020-07-15	0	0.900	0.900	0.950	0.900	0.900	2,000	1,800	0.9000	0.872	0.872	0.920	0.872	0.872	2,065	0.8716	0.00%
2020-07-14	0	0.900	0.900	0.990	0.880	0.900	9,257	8,188	0.8845	0.872	0.872	0.959	0.852	0.872	9,559	0.8566	-1.10%
2020-07-13	0	0.910	0.910	0.940	0.880	0.910	9,988	8,943	0.8954	0.881	0.881	0.910	0.852	0.881	10,314	0.8671	-1.09%
2020-07-10	0	0.920	0.880	0.920	0.880	0.920	126,000	111,200	0.8825	0.891	0.852	0.891	0.852	0.891	130,109	0.8547	0.00%
2020-07-09	0	0.920	0.910	0.930	0.900	0.930	170,000	156,980	0.9234	0.891	0.881	0.901	0.872	0.901	175,543	0.8943	-2.13%
2020-07-08	0	0.940	0.910	0.950	-	-	0	0	-	0.910	0.881	0.920	-	-	0	-	0.00%
2020-07-07	0	0.940	0.930	0.950	0.940	0.950	90,000	85,120	0.9458	0.910	0.901	0.920	0.910	0.920	92,935	0.9159	1.08%
2020-07-06	0	0.930	0.930	0.940	0.900	0.930	96,313	88,452	0.9184	0.901	0.901	0.910	0.872	0.901	99,454	0.8894	2.20%
2020-07-03	0	0.910	0.910	0.940	0.900	0.900	4,510	3,983	0.8831	0.881	0.881	0.910	0.872	0.872	4,657	0.8553	-2.15%
2020-07-02	0	0.930	0.910	0.950	-	-	626	532	0.8498	0.901	0.881	0.920	-	-	646	0.8230	0.00%
2020-06-30	0	0.930	0.920	0.930	0.900	0.930	93,275	84,703	0.9081	0.901	0.891	0.901	0.872	0.901	96,317	0.8794	2.20%
2020-06-29	0	0.910	0.910	0.940	0.900	0.900	3,142	2,759	0.8781	0.881	0.881	0.910	0.872	0.872	3,244	0.8504	-3.19%
2020-06-26	0	0.940	0.920	0.950	-	-	0	0	-	0.910	0.891	0.920	-	-	0	-	0.00%
2020-06-24	0	0.940	0.920	0.950	0.910	0.940	22,313	20,895	0.9364	0.910	0.891	0.920	0.881	0.910	23,041	0.9069	-1.05%
2020-06-23	0	0.950	0.910	0.990	-	-	0	0	-	0.920	0.881	0.959	-	-	0	-	0.00%
2020-06-22	0	0.950	0.940	0.960	0.850	0.950	19,254	17,850	0.9271	0.920	0.910	0.930	0.823	0.920	19,882	0.8978	-1.04%
2020-06-19	0	0.960	0.950	0.970	0.900	0.980	194,000	184,660	0.9519	0.930	0.920	0.939	0.872	0.949	200,326	0.9218	1.05%
2020-06-18	0	0.950	0.890	0.970	-	-	942	772	0.8195	0.920	0.862	0.939	-	-	973	0.7937	0.00%
2020-06-17	0	0.950	0.880	0.950	-	-	0	0	-	0.920	0.852	0.920	-	-	0	-	0.00%
2020-06-16	0	0.950	0.900	0.970	0.940	0.950	7,883	7,299	0.9259	0.920	0.872	0.939	0.910	0.920	8,140	0.8967	0.00%
2020-06-15	0	0.950	0.880	0.980	-	-	0	0	-	0.920	0.852	0.949	-	-	0	-	0.00%
2020-06-12	0	0.950	0.880	0.970	-	-	0	0	-	0.920	0.852	0.939	-	-	0	-	0.00%
2020-06-11	0	0.950	0.890	0.960	0.930	0.950	15,340	14,312	0.9330	0.920	0.862	0.930	0.901	0.920	15,840	0.9035	0.00%
2020-06-10	0	0.950	0.890	0.970	-	-	0	0	-	0.920	0.862	0.939	-	-	0	-	0.00%
2020-06-09	0	0.950	0.890	0.970	-	-	313	269	0.8594	0.920	0.862	0.939	-	-	323	0.8323	0.00%
2020-06-08	0	0.950	0.930	0.950	0.930	0.950	9,646	9,008	0.9339	0.920	0.901	0.920	0.901	0.920	9,961	0.9044	0.00%
2020-06-05	0	0.950	0.920	1.280	0.890	0.950	13,742	12,498	0.9095	0.920	0.891	1.240	0.862	0.920	14,190	0.8808	5.56%
2020-06-04	0	0.900	0.860	0.920	-	-	1,569	1,317	0.8394	0.872	0.833	0.891	-	-	1,620	0.8129	0.00%
2020-06-03	0	0.900	0.900	0.950	0.900	0.900	16,000	14,400	0.9000	0.872	0.872	0.920	0.872	0.872	16,522	0.8716	3.45%
2020-06-02	0	0.870	0.870	0.960	0.870	0.870	3,570	3,043	0.8524	0.843	0.843	0.930	0.843	0.843	3,686	0.8255	-2.25%
2020-06-01	0	0.890	0.880	0.950	0.890	0.890	7,760	6,752	0.8701	0.862	0.852	0.920	0.862	0.862	8,013	0.8426	-1.11%
2020-05-29	0	0.900	0.860	0.960	-	-	640	524	0.8188	0.872	0.833	0.930	-	-	661	0.7929	0.00%
2020-05-28	0	0.900	0.850	0.960	-	-	0	0	-	0.872	0.823	0.930	-	-	0	-	0.00%
2020-05-27	0	0.900	0.860	0.970	-	-	0	0	-	0.872	0.833	0.939	-	-	0	-	0.00%
2020-05-26	0	0.900	0.880	0.950	-	-	0	0	-	0.872	0.852	0.920	-	-	0	-	0.00%
2020-05-25	0	0.900	0.860	0.920	0.880	0.900	198,000	174,720	0.8824	0.872	0.833	0.891	0.852	0.872	204,457	0.8546	2.27%
2020-05-22	0	0.880	0.860	0.880	0.880	0.890	130,000	114,580	0.8814	0.852	0.833	0.852	0.852	0.862	134,239	0.8536	-6.38%
2020-05-21	0	0.940	0.890	0.980	-	-	953	810	0.8499	0.910	0.862	0.949	-	-	984	0.8231	0.00%
2020-05-20	0	0.940	0.900	0.940	-	-	0	0	-	0.910	0.872	0.910	-	-	0	-	0.00%
2020-05-19	0	0.940	0.910	0.940	0.890	0.940	48,000	43,700	0.9104	0.910	0.881	0.910	0.862	0.910	49,565	0.8817	3.30%
2020-05-18	0	0.910	0.890	0.910	-	-	1,946	1,673	0.8597	0.881	0.862	0.881	-	-	2,009	0.8326	-2.15%
2020-05-15	0	0.930	0.890	0.970	-	-	0	0	-	0.901	0.862	0.939	-	-	0	-	0.00%
2020-05-14	0	0.930	0.890	0.970	-	-	0	0	-	0.901	0.862	0.939	-	-	0	-	0.00%
2020-05-13	0	0.930	0.890	0.950	0.930	0.930	30,000	27,900	0.9300	0.901	0.862	0.920	0.901	0.901	30,978	0.9006	-2.11%
2020-05-12	0	0.950	0.890	0.950	0.940	0.960	34,000	32,040	0.9424	0.920	0.862	0.920	0.910	0.930	35,109	0.9126	2.15%
2020-05-11	0	0.930	0.930	0.970	0.930	0.930	3,569	3,225	0.9036	0.901	0.901	0.939	0.901	0.901	3,685	0.8751	0.00%
2020-05-08	0	0.930	0.880	0.950	-	-	0	0	-	0.901	0.852	0.920	-	-	0	-	0.00%
2020-05-07	0	0.930	0.880	0.970	-	-	0	0	-	0.901	0.852	0.939	-	-	0	-	0.00%
2020-05-06	0	0.930	0.860	0.960	-	-	0	0	-	0.901	0.833	0.930	-	-	0	-	0.00%
2020-05-05	0	0.930	0.880	0.960	-	-	0	0	-	0.901	0.852	0.930	-	-	0	-	0.00%
2020-05-04	0	0.930	0.900	0.940	0.900	0.970	62,000	57,200	0.9226	0.901	0.872	0.910	0.872	0.939	64,022	0.8934	-5.10%
2020-04-29	0	0.980	0.930	0.980	-	-	322	289	0.8975	0.949	0.901	0.949	-	-	332	0.8692	0.00%
2020-04-28	0	0.980	0.930	0.980	0.980	0.990	30,000	29,520	0.9840	0.949	0.901	0.949	0.949	0.959	30,978	0.9529	2.08%
2020-04-27	0	0.960	0.920	0.980	0.960	0.960	22,000	21,120	0.9600	0.930	0.891	0.949	0.930	0.930	22,717	0.9297	5.49%
2020-04-24	0	0.910	0.870	0.950	-	-	7	5	0.7143	0.881	0.843	0.920	-	-	7	0.6917	0.00%
2020-04-23	0	0.910	0.910	0.950	-	-	0	0	-	0.881	0.881	0.920	-	-	0	-	3.41%
2020-04-22	0	0.880	0.880	0.950	0.860	0.860	3,821	3,231	0.8456	0.852	0.852	0.920	0.833	0.833	3,946	0.8189	-3.30%
2020-04-21	0	0.910	0.910	0.920	0.910	0.920	70,000	64,040	0.9149	0.881	0.881	0.891	0.881	0.891	72,283	0.8860	-1.09%
2020-04-20	0	0.920	0.880	0.920	-	-	0	0	-	0.891	0.852	0.891	-	-	0	-	-1.08%
2020-04-17	0	0.930	0.880	0.950	0.880	0.930	40,000	35,340	0.8835	0.901	0.852	0.920	0.852	0.901	41,304	0.8556	-2.11%
2020-04-16	0	0.950	0.840	0.950	0.940	0.950	8,000	7,580	0.9475	0.920	0.813	0.920	0.910	0.920	8,261	0.9176	9.20%
2020-04-15	0	0.870	0.810	0.950	-	-	51	39	0.7647	0.843	0.784	0.920	-	-	53	0.7406	0.00%
2020-04-14	0	0.870	0.810	0.950	-	-	0	0	-	0.843	0.784	0.920	-	-	0	-	0.00%
2020-04-09	0	0.870	0.860	0.920	-	-	0	0	-	0.843	0.833	0.891	-	-	0	-	0.00%
2020-04-08	0	0.870	0.870	0.980	0.870	0.870	82,000	71,340	0.8700	0.843	0.843	0.949	0.843	0.843	84,674	0.8425	1.16%
2020-04-07	0	0.860	0.830	0.900	-	-	0	0	-	0.833	0.804	0.872	-	-	0	-	0.00%
2020-04-06	0	0.860	0.850	0.900	-	-	0	0	-	0.833	0.823	0.872	-	-	0	-	0.00%
2020-04-03	0	0.860	0.830	0.890	-	-	0	0	-	0.833	0.804	0.862	-	-	0	-	0.00%
2020-04-02	0	0.860	0.860	0.990	0.800	0.820	17,561	14,137	0.8050	0.833	0.833	0.959	0.775	0.794	18,134	0.7796	1.18%
2020-04-01	0	0.850	0.830	0.950	-	-	0	0	-	0.823	0.804	0.920	-	-	0	-	0.00%
2020-03-31	0	0.850	0.850	0.950	-	-	314	254	0.8089	0.823	0.823	0.920	-	-	324	0.7834	0.00%
2020-03-30	0	0.850	0.850	0.990	0.800	0.800	2,000	1,600	0.8000	0.823	0.823	0.959	0.775	0.775	2,065	0.7747	-4.49%
2020-03-27	0	0.890	0.890	0.940	0.880	0.920	34,000	30,340	0.8924	0.862	0.862	0.910	0.852	0.891	35,109	0.8642	3.49%
2020-03-26	0	0.860	0.860	0.900	0.850	0.850	6,000	5,100	0.8500	0.833	0.833	0.872	0.823	0.823	6,196	0.8232	0.00%
2020-03-25	0	0.860	0.860	0.880	0.830	0.860	205,140	173,537	0.8459	0.833	0.833	0.852	0.804	0.833	211,829	0.8192	0.00%
2020-03-24	0	0.860	0.740	1.000	-	-	0	0	-	0.833	0.717	0.968	-	-	0	-	0.00%
2020-03-23	0	0.860	0.720	0.890	-	-	0	0	-	0.833	0.697	0.862	-	-	0	-	0.00%
2020-03-20	0	0.860	0.800	0.860	0.760	0.860	174,000	141,260	0.8118	0.833	0.775	0.833	0.736	0.833	179,674	0.7862	8.86%
2020-03-19	0	0.790	0.820	0.950	0.790	0.850	140,000	112,180	0.8013	0.765	0.794	0.920	0.765	0.823	144,565	0.7760	-10.23%
2020-03-18	0	0.880	0.880	0.920	0.880	0.900	108,033	96,528	0.8935	0.852	0.852	0.891	0.852	0.872	111,556	0.8653	-2.22%
2020-03-17	0	0.900	0.900	0.950	0.900	0.950	20,000	18,500	0.9250	0.872	0.872	0.920	0.872	0.920	20,652	0.8958	-6.25%
2020-03-16	0	0.960	0.900	0.960	-	-	0	0	-	0.930	0.872	0.930	-	-	0	-	0.00%
2020-03-13	0	0.960	0.980	0.990	0.940	0.950	180,000	170,200	0.9456	0.930	0.949	0.959	0.910	0.920	185,870	0.9157	-6.80%
2020-03-12	0	1.030	0.990	1.030	1.010	1.030	136,000	139,640	1.0268	0.997	0.959	0.997	0.978	0.997	140,435	0.9943	-4.63%
2020-03-11	0	1.080	1.020	1.100	1.030	1.080	4,000	4,220	1.0550	1.046	0.988	1.065	0.997	1.046	4,130	1.0217	1.89%
2020-03-10	0	1.060	1.060	1.100	1.000	1.080	91,797	93,920	1.0231	1.027	1.027	1.065	0.968	1.046	94,790	0.9908	-1.85%
2020-03-09	0	1.080	1.070	1.140	1.080	1.140	33,065	35,787	1.0823	1.046	1.036	1.104	1.046	1.104	34,143	1.0481	-5.26%
2020-03-06	0	1.140	1.130	1.150	1.110	1.140	52,000	58,680	1.1285	1.104	1.094	1.114	1.075	1.104	53,696	1.0928	-0.87%
2020-03-05	0	1.150	1.150	1.220	1.130	1.130	5,493	6,064	1.1040	1.114	1.114	1.181	1.094	1.094	5,672	1.0691	0.00%
2020-03-04	0	1.150	1.150	1.220	1.110	1.110	5,139	5,670	1.1033	1.114	1.114	1.181	1.075	1.075	5,307	1.0685	-0.86%
2020-03-03	0	1.160	1.130	1.220	-	-	0	0	-	1.123	1.094	1.181	-	-	0	-	0.00%
2020-03-02	0	1.160	1.130	1.160	1.090	1.160	28,786	32,116	1.1157	1.123	1.094	1.123	1.056	1.123	29,725	1.0804	3.57%
2020-02-28	0	1.120	1.120	1.160	1.120	1.120	6,000	6,720	1.1200	1.085	1.085	1.123	1.085	1.085	6,196	1.0846	-6.67%
2020-02-27	0	1.200	1.120	1.470	-	-	0	0	-	1.162	1.085	1.424	-	-	0	-	0.00%
2020-02-26	0	1.200	1.120	1.210	-	-	0	0	-	1.162	1.085	1.172	-	-	0	-	0.00%
2020-02-25	0	1.200	1.100	1.230	-	-	0	0	-	1.162	1.065	1.191	-	-	0	-	0.00%
2020-02-24	0	1.200	1.110	1.200	-	-	0	0	-	1.162	1.075	1.162	-	-	0	-	0.00%
2020-02-21	0	1.200	1.120	1.220	-	-	0	0	-	1.162	1.085	1.181	-	-	0	-	0.00%
2020-02-20	0	1.200	1.140	1.200	-	-	0	0	-	1.162	1.104	1.162	-	-	0	-	0.00%
2020-02-19	0	1.200	1.160	1.200	1.200	1.200	6,000	7,200	1.2000	1.162	1.123	1.162	1.162	1.162	6,196	1.1621	0.00%
2020-02-18	0	1.200	1.120	1.200	1.200	1.200	4,000	4,800	1.2000	1.162	1.085	1.162	1.162	1.162	4,130	1.1621	4.35%
2020-02-17	0	1.150	1.130	1.230	-	-	0	0	-	1.114	1.094	1.191	-	-	0	-	0.00%
2020-02-14	0	1.150	1.140	1.220	-	-	0	0	-	1.114	1.104	1.181	-	-	0	-	0.00%
2020-02-13	0	1.150	1.120	1.200	1.150	1.150	2,000	2,300	1.1500	1.114	1.085	1.162	1.114	1.114	2,065	1.1137	0.88%
2020-02-12	0	1.140	1.120	1.230	1.030	1.150	196,204	217,281	1.1074	1.104	1.085	1.191	0.997	1.114	202,602	1.0725	-1.72%
2020-02-11	0	1.160	1.120	1.340	-	-	0	0	-	1.123	1.085	1.298	-	-	0	-	0.00%
2020-02-10	0	1.160	1.110	1.300	-	-	0	0	-	1.123	1.075	1.259	-	-	0	-	0.00%
2020-02-07	0	1.160	1.140	1.300	-	-	0	0	-	1.123	1.104	1.259	-	-	0	-	0.00%
2020-02-06	0	1.160	1.150	1.300	1.160	1.160	26,000	30,160	1.1600	1.123	1.114	1.259	1.123	1.123	26,848	1.1234	0.00%
2020-02-05	0	1.160	1.120	1.160	-	-	640	697	1.0891	1.123	1.085	1.123	-	-	661	1.0547	0.00%
2020-02-04	0	1.160	1.140	1.200	1.140	1.160	40,000	45,800	1.1450	1.123	1.104	1.162	1.104	1.123	41,304	1.1088	0.87%
2020-02-03	0	1.150	1.140	1.350	-	-	0	0	-	1.114	1.104	1.307	-	-	0	-	0.00%
2020-01-31	0	1.150	1.150	1.250	-	-	0	0	-	1.114	1.114	1.211	-	-	0	-	0.00%
2020-01-30	0	1.150	1.150	1.250	1.140	1.140	68,000	77,520	1.1400	1.114	1.114	1.211	1.104	1.104	70,217	1.1040	-4.17%
2020-01-29	0	1.200	1.200	1.210	1.180	1.210	66,258	79,439	1.1989	1.162	1.162	1.172	1.143	1.172	68,419	1.1611	-0.83%
2020-01-24	0	1.210	1.210	1.300	1.190	1.190	8,000	9,520	1.1900	1.172	1.172	1.259	1.152	1.152	8,261	1.1524	-0.82%
2020-01-23	0	1.220	1.220	1.280	1.220	1.220	10,000	12,200	1.2200	1.181	1.181	1.240	1.181	1.181	10,326	1.1815	-2.40%
2020-01-22	0	1.250	1.240	1.270	1.250	1.300	50,000	64,500	1.2900	1.211	1.201	1.230	1.211	1.259	51,630	1.2493	-2.34%
2020-01-21	0	1.280	1.170	1.300	-	-	0	0	-	1.240	1.133	1.259	-	-	0	-	0.00%
2020-01-20	0	1.280	1.250	1.320	-	-	0	0	-	1.240	1.211	1.278	-	-	0	-	0.00%
2020-01-17	0	1.280	1.250	1.310	-	-	0	0	-	1.240	1.211	1.269	-	-	0	-	0.00%
2020-01-16	0	1.280	1.280	1.310	-	-	0	0	-	1.240	1.240	1.269	-	-	0	-	0.00%
2020-01-15	0	1.280	1.270	1.300	1.280	1.280	2,000	2,560	1.2800	1.240	1.230	1.259	1.240	1.240	2,065	1.2396	2.40%
2020-01-14	0	1.250	1.250	1.300	1.250	1.290	17,590	22,193	1.2617	1.211	1.211	1.259	1.211	1.249	18,164	1.2218	-3.10%
2020-01-13	0	1.290	1.280	1.320	1.250	1.290	22,000	27,940	1.2700	1.249	1.240	1.278	1.211	1.249	22,717	1.2299	3.20%
2020-01-10	0	1.250	1.240	1.290	1.230	1.250	14,426	17,688	1.2261	1.211	1.201	1.249	1.191	1.211	14,896	1.1874	0.00%
2020-01-09	0	1.250	1.240	1.270	-	-	154	184	1.1948	1.211	1.201	1.230	-	-	159	1.1571	0.00%
2020-01-08	0	1.250	1.250	1.270	1.250	1.250	86,941	108,648	1.2497	1.211	1.211	1.230	1.211	1.211	89,776	1.2102	0.00%
2020-01-07	0	1.250	1.240	1.290	1.250	1.250	10,000	12,500	1.2500	1.211	1.201	1.249	1.211	1.211	10,326	1.2105	0.00%
2020-01-06	0	1.250	1.250	1.280	1.210	1.210	6,198	7,301	1.1780	1.211	1.211	1.240	1.172	1.172	6,400	1.1408	-0.79%
2020-01-03	0	1.260	1.240	1.260	1.240	1.260	100,000	125,680	1.2568	1.220	1.201	1.220	1.201	1.220	103,261	1.2171	0.00%
2020-01-02	0	1.260	1.260	1.290	1.230	1.270	96,626	120,951	1.2517	1.220	1.220	1.249	1.191	1.230	99,777	1.2122	2.44%
2019-12-31	0	1.230	1.230	1.250	-	-	0	0	-	1.191	1.191	1.211	-	-	0	-	0.00%
2019-12-30	0	1.230	1.230	1.250	1.230	1.250	96,352	118,785	1.2328	1.191	1.191	1.211	1.191	1.211	99,494	1.1939	-1.60%
2019-12-27	0	1.250	1.250	1.270	1.230	1.250	94,000	117,100	1.2457	1.211	1.211	1.230	1.191	1.211	97,065	1.2064	0.00%
2019-12-24	0	1.250	1.250	1.280	1.240	1.250	10,000	12,480	1.2480	1.211	1.211	1.240	1.201	1.211	10,326	1.2086	2.46%
2019-12-23	0	1.220	1.220	1.250	-	-	0	0	-	1.181	1.181	1.211	-	-	0	-	0.00%
2019-12-20	0	1.220	1.220	1.250	1.200	1.220	12,766	15,468	1.2117	1.181	1.181	1.211	1.162	1.181	13,182	1.1734	-0.81%
2019-12-19	0	1.230	1.220	1.240	-	-	0	0	-	1.191	1.181	1.201	-	-	0	-	0.00%
2019-12-18	0	1.230	1.220	1.260	-	-	0	0	-	1.191	1.181	1.220	-	-	0	-	0.00%
2019-12-17	0	1.230	1.230	1.260	1.230	1.260	32,000	40,260	1.2581	1.191	1.191	1.220	1.191	1.220	33,043	1.2184	1.65%
2019-12-16	0	1.210	1.200	1.220	1.210	1.230	106,252	128,944	1.2136	1.172	1.162	1.181	1.172	1.191	109,717	1.1752	-0.82%
2019-12-13	0	1.220	1.220	1.250	1.220	1.230	43,557	53,212	1.2217	1.181	1.181	1.211	1.181	1.191	44,977	1.1831	0.00%
2019-12-12	0	1.220	1.220	1.250	-	-	0	0	-	1.181	1.181	1.211	-	-	0	-	1.67%
2019-12-11	0	1.200	1.200	1.240	1.200	1.200	175,040	209,994	1.1997	1.162	1.162	1.201	1.162	1.162	180,748	1.1618	0.00%
2019-12-10	0	1.200	1.200	1.260	1.150	1.220	72,000	84,500	1.1736	1.162	1.162	1.220	1.114	1.181	74,348	1.1365	-2.44%
2019-12-09	0	1.230	1.220	1.290	1.230	1.230	62,000	76,260	1.2300	1.191	1.181	1.249	1.191	1.191	64,022	1.1912	0.82%
2019-12-06	0	1.220	1.220	1.230	1.200	1.220	62,719	76,215	1.2152	1.181	1.181	1.191	1.162	1.181	64,764	1.1768	0.83%
2019-12-05	0	1.210	1.210	1.230	1.210	1.210	2,760	3,320	1.2029	1.172	1.172	1.191	1.172	1.172	2,850	1.1649	-1.63%
2019-12-04	0	1.230	1.210	1.230	-	-	0	0	-	1.191	1.172	1.191	-	-	0	-	0.00%
2019-12-03	0	1.230	1.220	1.270	-	-	1,947	2,414	1.2399	1.191	1.181	1.230	-	-	2,010	1.2007	0.00%
2019-12-02	0	1.230	1.230	1.260	1.220	1.240	3,080,961	3,820,222	1.2399	1.191	1.191	1.220	1.181	1.201	3,181,427	1.2008	0.00%
2019-11-29	0	1.230	1.230	1.240	1.210	1.240	11,956,276	14,821,563	1.2396	1.191	1.191	1.201	1.172	1.201	12,346,155	1.2005	-0.81%
2019-11-28	0	1.240	1.240	1.280	1.220	1.220	4,240	5,165	1.2182	1.201	1.201	1.240	1.181	1.181	4,378	1.1797	0.00%
2019-11-27	0	1.240	1.240	1.290	1.220	1.220	4,841	5,836	1.2055	1.201	1.201	1.249	1.181	1.181	4,999	1.1675	1.64%
2019-11-26	0	1.220	1.220	1.280	1.220	1.290	16,124	20,326	1.2606	1.181	1.181	1.240	1.181	1.249	16,650	1.2208	0.83%
2019-11-25	0	1.210	1.210	1.290	1.200	1.210	24,000	28,860	1.2025	1.172	1.172	1.249	1.162	1.172	24,783	1.1645	0.83%
2019-11-22	0	1.200	1.150	1.200	1.200	1.230	100,359	122,003	1.2157	1.162	1.114	1.162	1.162	1.191	103,632	1.1773	-3.23%
2019-11-21	0	1.240	1.240	1.310	1.240	1.250	8,282	10,220	1.2340	1.201	1.201	1.269	1.201	1.211	8,552	1.1950	-3.88%
2019-11-20	0	1.290	1.260	1.320	-	-	0	0	-	1.249	1.220	1.278	-	-	0	-	0.00%
2019-11-19	0	1.290	1.270	1.320	1.260	1.360	312,000	398,880	1.2785	1.249	1.230	1.278	1.220	1.317	322,174	1.2381	1.57%
2019-11-18	0	1.270	1.270	1.300	1.270	1.270	5,533	6,996	1.2644	1.230	1.230	1.259	1.230	1.230	5,713	1.2245	-1.55%
2019-11-15	0	1.290	1.280	1.330	1.280	1.290	16,627	21,317	1.2821	1.249	1.240	1.288	1.240	1.249	17,169	1.2416	0.00%
2019-11-14	0	1.290	1.280	1.390	-	-	628	772	1.2293	1.249	1.240	1.346	-	-	648	1.1905	0.00%
2019-11-13	0	1.290	1.280	1.400	1.290	1.290	4,000	5,160	1.2900	1.249	1.240	1.356	1.249	1.249	4,130	1.2493	-4.44%
2019-11-12	0	1.350	1.290	1.350	-	-	0	0	-	1.307	1.249	1.307	-	-	0	-	-1.46%
2019-11-11	0	1.370	1.300	1.400	-	-	63	80	1.2698	1.327	1.259	1.356	-	-	65	1.2297	0.00%
2019-11-08	0	1.370	1.340	1.370	1.370	1.380	44,480	61,008	1.3716	1.327	1.298	1.327	1.327	1.336	45,930	1.3283	-2.14%
2019-11-07	0	1.400	1.330	1.400	1.330	1.420	38,356	54,122	1.4110	1.356	1.288	1.356	1.288	1.375	39,607	1.3665	5.26%
2019-11-06	0	1.330	1.300	1.360	1.280	1.330	56,000	73,840	1.3186	1.288	1.259	1.317	1.240	1.288	57,826	1.2769	0.76%
2019-11-05	0	1.320	1.300	1.330	1.320	1.330	24,000	31,740	1.3225	1.278	1.259	1.288	1.278	1.288	24,783	1.2807	0.76%
2019-11-04	0	1.310	1.280	1.360	-	-	0	0	-	1.269	1.240	1.317	-	-	0	-	0.00%
2019-11-01	0	1.310	1.310	1.360	-	-	941	1,176	1.2497	1.269	1.269	1.317	-	-	972	1.2103	0.77%
2019-10-31	0	1.300	1.270	1.360	-	-	0	0	-	1.259	1.230	1.317	-	-	0	-	0.00%
2019-10-30	0	1.300	1.270	1.300	1.300	1.300	10,000	13,000	1.3000	1.259	1.230	1.259	1.259	1.259	10,326	1.2589	0.78%
2019-10-29	0	1.290	1.270	1.360	-	-	0	0	-	1.249	1.230	1.317	-	-	0	-	0.00%
2019-10-28	0	1.290	1.290	1.300	1.270	1.310	148,665	192,844	1.2972	1.249	1.249	1.259	1.230	1.269	153,513	1.2562	0.78%
2019-10-25	0	1.280	1.280	1.310	1.280	1.280	10,000	12,800	1.2800	1.240	1.240	1.269	1.240	1.240	10,326	1.2396	0.79%
2019-10-24	0	1.270	1.240	1.290	1.270	1.270	6,000	7,620	1.2700	1.230	1.201	1.249	1.230	1.230	6,196	1.2299	-0.78%
2019-10-23	0	1.280	1.220	1.300	-	-	0	0	-	1.240	1.181	1.259	-	-	0	-	0.00%
2019-10-22	0	1.280	1.270	1.300	1.280	1.290	66,000	84,800	1.2848	1.240	1.230	1.259	1.240	1.249	68,152	1.2443	4.07%
2019-10-21	0	1.230	1.200	1.280	-	-	0	0	-	1.191	1.162	1.240	-	-	0	-	0.00%
2019-10-18	0	1.230	1.230	1.280	1.230	1.230	2,000	2,460	1.2300	1.191	1.191	1.240	1.191	1.191	2,065	1.1912	-1.60%
2019-10-17	0	1.250	1.250	1.300	1.180	1.280	102,000	127,900	1.2539	1.211	1.211	1.259	1.143	1.240	105,326	1.2143	-0.79%
2019-10-16	0	1.260	1.210	1.270	-	-	0	0	-	1.220	1.172	1.230	-	-	0	-	0.00%
2019-10-15	0	1.260	1.200	1.280	-	-	628	722	1.1497	1.220	1.162	1.240	-	-	648	1.1134	0.00%
2019-10-14	0	1.260	1.240	1.280	1.200	1.260	61,570	75,359	1.2240	1.220	1.201	1.240	1.162	1.220	63,578	1.1853	-1.56%
2019-10-11	0	1.280	1.200	1.280	-	-	16	18	1.1250	1.240	1.162	1.240	-	-	17	1.0895	0.00%
2019-10-10	0	1.280	1.150	1.300	-	-	941	1,063	1.1296	1.240	1.114	1.259	-	-	972	1.0940	0.00%
2019-10-09	0	1.280	1.220	1.300	-	-	0	0	-	1.240	1.181	1.259	-	-	0	-	0.00%
2019-10-08	0	1.280	1.210	1.280	1.300	1.300	16,000	20,800	1.3000	1.240	1.172	1.240	1.259	1.259	16,522	1.2589	0.79%
2019-10-04	0	1.270	1.260	1.350	1.270	1.270	6,000	7,620	1.2700	1.230	1.220	1.307	1.230	1.230	6,196	1.2299	0.79%
2019-10-03	0	1.260	1.260	1.300	-	-	0	0	-	1.220	1.220	1.259	-	-	0	-	0.00%
2019-10-02	0	1.260	1.210	-	-	-	0	0	-	1.220	1.172	-	-	-	0	-	0.00%
2019-09-30	0	1.260	1.260	1.350	1.260	1.260	5,592	6,998	1.2514	1.220	1.220	1.307	1.220	1.220	5,774	1.2119	1.61%
2019-09-27	0	1.240	1.240	1.320	1.240	1.240	4,728	5,837	1.2346	1.201	1.201	1.278	1.201	1.201	4,882	1.1956	0.00%
2019-09-26	0	1.240	1.230	1.260	1.240	1.240	6,188	7,607	1.2293	1.201	1.191	1.220	1.201	1.201	6,390	1.1905	0.81%
2019-09-25	0	1.230	1.230	1.350	1.230	1.230	2,438	2,985	1.2244	1.191	1.191	1.307	1.191	1.191	2,517	1.1857	-3.91%
2019-09-24	0	1.280	1.230	1.300	-	-	0	0	-	1.240	1.191	1.259	-	-	0	-	0.00%
2019-09-23	0	1.280	1.230	1.280	1.280	1.280	10,941	13,929	1.2731	1.240	1.191	1.240	1.240	1.240	11,298	1.2329	4.07%
2019-09-20	0	1.230	1.230	1.250	1.230	1.260	204,000	253,980	1.2450	1.191	1.191	1.211	1.191	1.220	210,652	1.2057	-5.38%
2019-09-19	0	1.300	1.260	1.300	1.200	1.340	42,000	54,220	1.2910	1.259	1.220	1.259	1.162	1.298	43,370	1.2502	4.00%
2019-09-18	0	1.250	1.250	1.350	1.240	1.350	59,115	75,184	1.2718	1.211	1.211	1.307	1.201	1.307	61,043	1.2317	-1.57%
2019-09-17	0	1.270	1.240	1.290	-	-	0	0	-	1.230	1.201	1.249	-	-	0	-	0.00%
2019-09-16	0	1.270	1.250	1.290	1.240	1.270	25,883	32,660	1.2618	1.230	1.211	1.249	1.201	1.230	26,727	1.2220	2.42%
2019-09-13	0	1.240	1.240	1.290	-	-	0	0	-	1.201	1.201	1.249	-	-	0	-	0.81%
2019-09-12	0	1.230	1.210	1.290	1.230	1.230	121,181	149,017	1.2297	1.191	1.172	1.249	1.191	1.191	125,133	1.1909	-1.60%
2019-09-11	0	1.250	1.230	1.340	-	-	0	0	-	1.211	1.191	1.298	-	-	0	-	0.00%
2019-09-10	0	1.250	1.230	1.370	-	-	0	0	-	1.211	1.191	1.327	-	-	0	-	0.00%
2019-09-09	0	1.250	1.250	1.370	1.250	1.260	27,787	34,900	1.2560	1.211	1.211	1.327	1.211	1.220	28,693	1.2163	0.00%
2019-09-06	0	1.250	1.170	1.340	1.250	1.250	2,000	2,500	1.2500	1.211	1.133	1.298	1.211	1.211	2,065	1.2105	0.00%
2019-09-05	0	1.250	1.250	1.280	1.240	1.260	29,255	36,689	1.2541	1.211	1.211	1.240	1.201	1.220	30,209	1.2145	0.64%
2019-09-04	0	1.242	1.210	1.290	-	-	0	0	-	1.203	1.172	1.249	-	-	0	-	0.00%
2019-09-03	0	1.242	1.210	1.290	-	-	0	0	-	1.203	1.172	1.249	-	-	0	-	-0.00%
2019-09-02	0	1.260	1.260	1.360	1.210	1.250	9,590	11,683	1.2182	1.203	1.203	1.298	1.155	1.193	10,046	1.1629	0.00%
2019-08-30	0	1.260	1.260	1.410	-	-	0	0	-	1.203	1.203	1.346	-	-	0	-	1.61%
2019-08-29	0	1.240	1.240	1.280	1.220	1.400	14,093	18,090	1.2836	1.184	1.184	1.222	1.165	1.336	14,763	1.2253	-1.59%
2019-08-28	0	1.260	1.240	1.370	1.240	1.260	22,000	27,340	1.2427	1.203	1.184	1.308	1.184	1.203	23,047	1.1863	-0.79%
2019-08-27	0	1.270	1.220	1.270	-	-	1,254	1,492	1.1898	1.212	1.165	1.212	-	-	1,314	1.1358	0.00%
2019-08-26	0	1.270	1.210	1.350	1.270	1.270	10,000	12,700	1.2700	1.212	1.155	1.289	1.212	1.212	10,476	1.2123	-0.78%
2019-08-23	0	1.280	1.280	1.380	1.280	1.280	102,000	130,560	1.2800	1.222	1.222	1.317	1.222	1.222	106,853	1.2219	0.00%
2019-08-22	0	1.280	1.280	1.290	1.270	1.280	56,000	71,580	1.2782	1.222	1.222	1.231	1.212	1.222	58,664	1.2202	-0.78%
2019-08-21	0	1.290	1.290	1.300	1.290	1.300	228,000	296,040	1.2984	1.231	1.231	1.241	1.231	1.241	238,847	1.2395	0.00%
2019-08-20	0	1.290	1.270	1.300	1.290	1.300	36,000	46,580	1.2939	1.231	1.212	1.241	1.231	1.241	37,713	1.2351	0.78%
2019-08-19	0	1.280	1.280	1.300	1.280	1.300	514,353	668,364	1.2994	1.222	1.222	1.241	1.222	1.241	538,823	1.2404	-1.54%
2019-08-16	0	1.300	1.270	1.350	1.300	1.300	188,000	244,400	1.3000	1.241	1.212	1.289	1.241	1.241	196,944	1.2410	1.56%
2019-08-15	0	1.280	1.280	1.300	1.280	1.300	154,941	199,586	1.2881	1.222	1.222	1.241	1.222	1.241	162,312	1.2296	1.59%
2019-08-14	0	1.260	1.260	1.370	1.260	1.300	16,000	20,240	1.2650	1.203	1.203	1.308	1.203	1.241	16,761	1.2076	-4.55%
2019-08-13	0	1.320	1.320	1.390	1.310	1.310	2,000	2,620	1.3100	1.260	1.260	1.327	1.251	1.251	2,095	1.2505	-3.65%
2019-08-12	0	1.370	1.350	1.370	-	-	1,883	2,485	1.3197	1.308	1.289	1.308	-	-	1,973	1.2598	-2.14%
2019-08-09	0	1.400	1.390	1.420	-	-	25	36	1.4400	1.336	1.327	1.356	-	-	26	1.3746	0.00%
2019-08-08	0	1.400	1.400	1.460	1.380	1.400	66,319	92,637	1.3968	1.336	1.336	1.394	1.317	1.336	69,474	1.3334	0.72%
2019-08-07	0	1.390	1.370	1.400	1.350	1.390	222,000	302,980	1.3648	1.327	1.308	1.336	1.289	1.327	232,561	1.3028	0.00%
2019-08-06	0	1.390	1.360	1.410	1.390	1.390	44,000	61,160	1.3900	1.327	1.298	1.346	1.327	1.327	46,093	1.3269	-3.47%
2019-08-05	0	1.440	1.400	1.460	1.400	1.460	126,299	179,692	1.4228	1.375	1.336	1.394	1.336	1.394	132,308	1.3581	-4.00%
2019-08-02	0	1.500	1.460	1.510	-	-	0	0	-	1.432	1.394	1.441	-	-	0	-	0.00%
2019-08-01	0	1.500	1.470	1.530	-	-	0	0	-	1.432	1.403	1.461	-	-	0	-	0.00%
2019-07-31	0	1.500	1.460	1.530	-	-	0	0	-	1.432	1.394	1.461	-	-	0	-	0.00%
2019-07-30	0	1.500	1.490	1.530	-	-	0	0	-	1.432	1.422	1.461	-	-	0	-	0.00%
2019-07-29	0	1.500	1.480	1.500	1.490	1.500	30,000	44,960	1.4987	1.432	1.413	1.432	1.422	1.432	31,427	1.4306	0.00%
2019-07-26	0	1.500	1.490	1.550	-	-	468	675	1.4423	1.432	1.422	1.480	-	-	490	1.3768	0.00%
2019-07-25	0	1.500	1.480	1.530	-	-	0	0	-	1.432	1.413	1.461	-	-	0	-	0.00%
2019-07-24	0	1.500	1.500	1.550	1.480	1.480	24,046	35,586	1.4799	1.432	1.432	1.480	1.413	1.413	25,190	1.4127	1.35%
2019-07-23	0	1.480	1.480	1.560	-	-	0	0	-	1.413	1.413	1.489	-	-	0	-	1.37%
2019-07-22	0	1.460	1.460	1.570	1.450	1.460	16,119	23,391	1.4511	1.394	1.394	1.499	1.384	1.394	16,886	1.3852	-2.01%
2019-07-19	0	1.490	1.470	1.550	1.430	1.510	19,245	27,975	1.4536	1.422	1.403	1.480	1.365	1.441	20,161	1.3876	-0.67%
2019-07-18	0	1.500	1.500	1.550	1.500	1.500	79,994	119,931	1.4992	1.432	1.432	1.480	1.432	1.432	83,800	1.4312	-1.32%
2019-07-17	0	1.520	1.520	1.550	-	-	0	0	-	1.451	1.451	1.480	-	-	0	-	0.00%
2019-07-16	0	1.520	1.510	1.550	1.520	1.520	78,336	119,057	1.5198	1.451	1.441	1.480	1.451	1.451	82,063	1.4508	0.00%
2019-07-15	0	1.520	1.520	1.560	1.520	1.520	34,116	51,852	1.5199	1.451	1.451	1.489	1.451	1.451	35,739	1.4509	0.00%
2019-07-12	0	1.520	1.520	1.540	1.500	1.520	4,000	6,040	1.5100	1.451	1.451	1.470	1.432	1.451	4,190	1.4414	3.40%
2019-07-11	0	1.470	1.430	1.540	1.470	1.470	3,567	5,183	1.4530	1.403	1.365	1.470	1.403	1.403	3,737	1.3871	0.00%
2019-07-10	0	1.470	1.450	1.510	1.450	1.500	129,277	189,562	1.4663	1.403	1.384	1.441	1.384	1.432	135,427	1.3997	1.38%
2019-07-09	0	1.450	1.450	1.540	-	-	0	0	-	1.384	1.384	1.470	-	-	0	-	0.00%
2019-07-08	0	1.450	1.440	1.540	-	-	0	0	-	1.384	1.375	1.470	-	-	0	-	0.00%
2019-07-05	0	1.450	1.450	1.540	1.450	1.470	4,412	6,429	1.4572	1.384	1.384	1.470	1.384	1.403	4,622	1.3910	-1.36%
2019-07-04	0	1.470	1.450	1.540	-	-	0	0	-	1.403	1.384	1.470	-	-	0	-	0.00%
2019-07-03	0	1.470	1.440	1.520	1.470	1.470	4,941	7,187	1.4546	1.403	1.375	1.451	1.403	1.403	5,176	1.3885	0.00%
2019-07-02	0	1.470	1.470	1.500	1.440	1.470	10,000	14,580	1.4580	1.403	1.403	1.432	1.375	1.403	10,476	1.3918	-2.00%
2019-06-28	0	1.500	1.410	1.530	-	-	0	0	-	1.432	1.346	1.461	-	-	0	-	0.00%
2019-06-27	0	1.500	1.460	1.500	1.390	1.500	46,084	68,575	1.4880	1.432	1.394	1.432	1.327	1.432	48,276	1.4205	0.00%
2019-06-26	0	1.500	1.400	1.500	-	-	636	877	1.3789	1.432	1.336	1.432	-	-	666	1.3163	0.00%
2019-06-25	0	1.500	1.410	1.500	-	-	0	0	-	1.432	1.346	1.432	-	-	0	-	0.00%
2019-06-24	0	1.500	1.410	1.500	-	-	0	0	-	1.432	1.346	1.432	-	-	0	-	0.00%
2019-06-21	0	1.500	1.440	1.500	-	-	0	0	-	1.432	1.375	1.432	-	-	0	-	0.00%
2019-06-20	0	1.500	1.440	1.500	1.500	1.500	20,000	30,000	1.5000	1.432	1.375	1.432	1.432	1.432	20,951	1.4319	5.63%
2019-06-19	0	1.420	1.410	1.500	1.410	1.430	11,719	16,572	1.4141	1.356	1.346	1.432	1.346	1.365	12,277	1.3499	-5.33%
2019-06-18	0	1.500	1.430	1.540	-	-	0	0	-	1.432	1.365	1.470	-	-	0	-	0.00%
2019-06-17	0	1.500	1.410	1.510	1.420	1.530	24,134	35,122	1.4553	1.432	1.346	1.441	1.356	1.461	25,282	1.3892	7.14%
2019-06-14	0	1.400	1.390	1.430	1.400	1.440	65,876	93,053	1.4125	1.336	1.327	1.365	1.336	1.375	69,010	1.3484	-0.71%
2019-06-13	0	1.410	1.400	1.480	1.410	1.420	60,000	84,700	1.4117	1.346	1.336	1.413	1.346	1.356	62,854	1.3476	0.00%
2019-06-12	0	1.410	1.410	1.500	1.400	1.420	193,528	271,833	1.4046	1.346	1.346	1.432	1.336	1.356	202,735	1.3408	-2.76%
2019-06-11	0	1.450	1.430	1.500	1.450	1.450	2,117	3,064	1.4473	1.384	1.365	1.432	1.384	1.384	2,218	1.3816	0.69%
2019-06-10	0	1.440	1.440	1.480	-	-	0	0	-	1.375	1.375	1.413	-	-	0	-	0.00%
2019-06-06	0	1.440	1.440	1.500	1.430	1.430	2,353	3,350	1.4237	1.375	1.375	1.432	1.365	1.365	2,465	1.3591	-3.36%
2019-06-05	0	1.490	1.410	1.490	-	-	0	0	-	1.422	1.346	1.422	-	-	0	-	-0.67%
2019-06-04	0	1.500	1.410	1.500	-	-	561	768	1.3690	1.432	1.346	1.432	-	-	588	1.3068	0.00%
2019-06-03	0	1.500	1.400	1.530	1.400	1.500	5,569	7,949	1.4274	1.432	1.336	1.461	1.336	1.432	5,834	1.3625	1.35%
2019-05-31	0	1.480	1.430	1.500	-	-	0	0	-	1.413	1.365	1.432	-	-	0	-	0.00%
2019-05-30	0	1.480	1.420	1.480	1.480	1.480	100,000	148,000	1.4800	1.413	1.356	1.413	1.413	1.413	104,757	1.4128	0.68%
2019-05-29	0	1.470	1.420	1.500	1.470	1.470	42,000	61,740	1.4700	1.403	1.356	1.432	1.403	1.403	43,998	1.4032	0.00%
2019-05-28	0	1.470	1.430	1.480	-	-	0	0	-	1.403	1.365	1.413	-	-	0	-	0.00%
2019-05-27	0	1.470	1.410	1.470	-	-	0	0	-	1.403	1.346	1.403	-	-	0	-	-0.68%
2019-05-24	0	1.480	1.420	1.480	1.480	1.480	6,000	8,880	1.4800	1.413	1.356	1.413	1.413	1.413	6,285	1.4128	-0.67%
2019-05-23	0	1.490	1.420	1.490	-	-	0	0	-	1.422	1.356	1.422	-	-	0	-	0.00%
2019-05-22	0	1.490	1.400	1.500	-	-	313	435	1.3898	1.422	1.336	1.432	-	-	328	1.3267	0.00%
2019-05-21	0	1.490	1.410	1.490	-	-	0	0	-	1.422	1.346	1.422	-	-	0	-	0.00%
2019-05-20	0	1.490	1.450	1.500	1.470	1.490	98,188	145,703	1.4839	1.422	1.384	1.432	1.403	1.422	102,859	1.4165	-0.67%
2019-05-17	0	1.500	1.450	1.500	-	-	251	358	1.4263	1.432	1.384	1.432	-	-	263	1.3615	-1.32%
2019-05-16	0	1.520	1.490	1.520	1.480	1.520	78,000	116,880	1.4985	1.451	1.422	1.451	1.413	1.451	81,711	1.4304	1.33%
2019-05-15	0	1.500	1.460	1.550	-	-	0	0	-	1.432	1.394	1.480	-	-	0	-	0.00%
2019-05-14	0	1.500	1.430	1.500	-	-	0	0	-	1.432	1.365	1.432	-	-	0	-	-1.96%
2019-05-10	0	1.530	1.530	1.560	1.530	1.540	86,000	132,200	1.5372	1.461	1.461	1.489	1.461	1.470	90,091	1.4674	-1.29%
2019-05-09	0	1.550	1.520	1.550	-	-	0	0	-	1.480	1.451	1.480	-	-	0	-	0.00%
2019-05-08	0	1.550	1.540	1.550	-	-	0	0	-	1.480	1.470	1.480	-	-	0	-	-0.64%
2019-05-07	0	1.560	1.550	1.570	1.560	1.560	62,000	96,720	1.5600	1.489	1.480	1.499	1.489	1.489	64,950	1.4892	0.65%
2019-05-06	0	1.550	1.550	1.580	1.550	1.550	5,142	7,947	1.5455	1.480	1.480	1.508	1.480	1.480	5,387	1.4753	-3.13%
2019-05-03	0	1.600	1.600	1.640	1.590	1.600	38,000	60,740	1.5984	1.527	1.527	1.566	1.518	1.527	39,808	1.5258	0.63%
2019-05-02	0	1.590	1.590	1.640	-	-	0	0	-	1.518	1.518	1.566	-	-	0	-	1.27%
2019-04-30	0	1.570	1.570	1.640	1.570	1.580	32,000	50,320	1.5725	1.499	1.499	1.566	1.499	1.508	33,522	1.5011	0.00%
2019-04-29	0	1.570	1.570	1.600	1.570	1.590	38,551	60,651	1.5733	1.499	1.499	1.527	1.499	1.518	40,385	1.5018	0.64%
2019-04-26	0	1.560	1.560	1.620	1.540	1.600	380,000	598,800	1.5758	1.489	1.489	1.546	1.470	1.527	398,078	1.5042	-3.11%
2019-04-25	0	1.610	1.600	1.670	1.610	1.620	8,000	12,940	1.6175	1.537	1.527	1.594	1.537	1.546	8,381	1.5440	-0.62%
2019-04-24	0	1.620	1.610	1.660	1.620	1.620	50,000	81,000	1.6200	1.546	1.537	1.585	1.546	1.546	52,379	1.5464	-1.22%
2019-04-23	0	1.640	1.640	1.660	1.640	1.640	10,769	17,638	1.6378	1.566	1.566	1.585	1.566	1.566	11,281	1.5635	-1.20%
2019-04-18	0	1.660	1.630	1.670	1.630	1.660	41,651	68,321	1.6403	1.585	1.556	1.594	1.556	1.585	43,633	1.5658	-0.60%
2019-04-17	0	1.670	1.630	1.670	1.630	1.670	121,296	201,320	1.6597	1.594	1.556	1.594	1.556	1.594	127,067	1.5844	0.00%
2019-04-16	0	1.670	1.660	1.670	1.650	1.670	60,000	99,500	1.6583	1.594	1.585	1.594	1.575	1.594	62,854	1.5830	0.60%
2019-04-15	0	1.660	1.650	1.670	-	-	0	0	-	1.585	1.575	1.594	-	-	0	-	0.00%
2019-04-12	0	1.660	1.650	1.670	1.650	1.660	70,000	115,940	1.6563	1.585	1.575	1.594	1.575	1.585	73,330	1.5811	0.61%
2019-04-11	0	1.650	1.630	1.650	1.630	1.670	134,941	220,045	1.6307	1.575	1.556	1.575	1.556	1.594	141,361	1.5566	1.23%
2019-04-10	0	1.630	1.630	1.670	1.620	1.620	38,324	62,010	1.6180	1.556	1.556	1.594	1.546	1.546	40,147	1.5446	-0.61%
2019-04-09	0	1.640	1.640	1.650	1.620	1.650	348,000	569,560	1.6367	1.566	1.566	1.575	1.546	1.575	364,556	1.5623	0.61%
2019-04-08	0	1.630	1.620	1.630	1.620	1.640	100,000	163,840	1.6384	1.556	1.546	1.556	1.546	1.566	104,757	1.5640	0.62%
2019-04-04	0	1.620	1.620	1.640	1.610	1.640	92,139	149,201	1.6193	1.546	1.546	1.566	1.537	1.566	96,522	1.5458	-0.61%
2019-04-03	0	1.630	1.630	1.640	1.610	1.640	180,341	293,018	1.6248	1.556	1.556	1.566	1.537	1.566	188,921	1.5510	0.62%
2019-04-02	0	1.620	1.620	1.640	1.610	1.620	60,000	96,900	1.6150	1.546	1.546	1.566	1.537	1.546	62,854	1.5417	0.62%
2019-04-01	0	1.610	1.610	1.630	1.550	1.630	354,784	568,190	1.6015	1.537	1.537	1.556	1.480	1.556	371,663	1.5288	-1.23%
2019-03-29	0	1.630	1.620	1.640	1.630	1.630	2,353	3,821	1.6239	1.556	1.546	1.566	1.556	1.556	2,465	1.5501	0.00%
2019-03-28	0	1.630	1.600	1.630	1.630	1.650	32,000	52,200	1.6313	1.556	1.527	1.556	1.556	1.575	33,522	1.5572	0.00%
2019-03-27	0	1.630	1.610	1.680	-	-	0	0	-	1.556	1.537	1.604	-	-	0	-	0.00%
2019-03-26	0	1.630	1.630	1.680	1.610	1.710	4,136	6,854	1.6572	1.556	1.556	1.604	1.537	1.632	4,333	1.5819	-0.61%
2019-03-25	0	1.640	1.620	1.700	-	-	0	0	-	1.566	1.546	1.623	-	-	0	-	0.00%
2019-03-22	0	1.640	1.600	1.680	-	-	0	0	-	1.566	1.527	1.604	-	-	0	-	0.00%
2019-03-21	0	1.640	1.620	1.640	1.620	1.680	9,664	15,749	1.6297	1.566	1.546	1.566	1.546	1.604	10,124	1.5556	-1.80%
2019-03-20	0	1.670	1.630	1.670	1.660	1.670	34,000	56,460	1.6606	1.594	1.556	1.594	1.585	1.594	35,618	1.5852	0.00%
2019-03-19	0	1.670	1.660	1.680	1.640	1.670	23,412	38,827	1.6584	1.594	1.585	1.604	1.566	1.594	24,526	1.5831	-1.76%
2019-03-18	0	1.700	1.640	1.700	1.640	1.700	24,000	39,520	1.6467	1.623	1.566	1.623	1.566	1.623	25,142	1.5719	3.66%
2019-03-15	0	1.640	1.630	1.660	1.630	1.660	119,965	197,884	1.6495	1.566	1.556	1.585	1.556	1.585	125,672	1.5746	-3.53%
2019-03-14	0	1.700	1.640	1.710	-	-	0	0	-	1.623	1.566	1.632	-	-	0	-	0.00%
2019-03-13	0	1.700	1.650	1.700	1.650	1.700	62,000	102,500	1.6532	1.623	1.575	1.623	1.575	1.623	64,950	1.5781	0.00%
2019-03-12	0	1.700	1.650	1.700	1.650	1.740	57,442	95,336	1.6597	1.623	1.575	1.623	1.575	1.661	60,175	1.5843	1.19%
2019-03-11	0	1.680	1.630	1.700	-	-	0	0	-	1.604	1.556	1.623	-	-	0	-	0.00%
2019-03-08	0	1.680	1.630	1.680	-	-	0	0	-	1.604	1.556	1.604	-	-	0	-	-0.59%
2019-03-07	0	1.690	1.660	1.700	1.690	1.690	10,501	17,716	1.6871	1.613	1.585	1.623	1.613	1.613	11,001	1.6105	0.00%
2019-03-06	0	1.690	1.640	1.690	-	-	0	0	-	1.613	1.566	1.613	-	-	0	-	0.00%
2019-03-05	0	1.690	1.650	1.710	-	-	0	0	-	1.613	1.575	1.632	-	-	0	-	0.00%
2019-03-04	0	1.690	1.650	1.690	1.650	1.710	54,000	89,440	1.6563	1.613	1.575	1.613	1.575	1.632	56,569	1.5811	-1.74%
2019-03-01	0	1.720	1.640	1.720	1.680	1.720	17,704	29,686	1.6768	1.642	1.566	1.642	1.604	1.642	18,546	1.6006	1.18%
2019-02-28	0	1.700	1.670	1.700	1.720	1.770	46,793	82,408	1.7611	1.623	1.594	1.623	1.642	1.690	49,019	1.6811	0.00%
2019-02-27	0	1.700	1.670	1.700	1.690	1.700	50,000	84,700	1.6940	1.623	1.594	1.623	1.613	1.623	52,379	1.6171	0.00%
2019-02-26	0	1.700	1.660	1.700	1.660	1.700	19,882	33,107	1.6652	1.623	1.585	1.623	1.585	1.623	20,828	1.5896	-0.58%
2019-02-25	0	1.710	1.670	1.730	-	-	0	0	-	1.632	1.594	1.651	-	-	0	-	0.00%
2019-02-22	0	1.710	1.640	1.710	1.680	1.710	20,000	33,660	1.6830	1.632	1.566	1.632	1.604	1.632	20,951	1.6066	1.79%
2019-02-21	0	1.680	1.650	1.680	1.680	1.710	48,000	81,860	1.7054	1.604	1.575	1.604	1.604	1.632	50,284	1.6280	-0.59%
2019-02-20	0	1.690	1.600	1.690	1.570	1.690	286,313	462,072	1.6139	1.613	1.527	1.613	1.499	1.613	299,934	1.5406	9.74%
2019-02-19	0	1.540	1.520	1.540	1.500	1.550	27,207	41,134	1.5119	1.470	1.451	1.470	1.432	1.480	28,501	1.4432	0.65%
2019-02-18	0	1.530	1.510	1.550	1.490	1.530	62,000	93,560	1.5090	1.461	1.441	1.480	1.422	1.461	64,950	1.4405	1.32%
2019-02-15	0	1.510	1.510	1.550	1.510	1.510	2,000	3,020	1.5100	1.441	1.441	1.480	1.441	1.441	2,095	1.4414	0.00%
2019-02-14	0	1.510	1.500	1.540	-	-	0	0	-	1.441	1.432	1.470	-	-	0	-	0.00%
2019-02-13	0	1.510	1.510	1.540	1.510	1.540	38,862	59,295	1.5258	1.441	1.441	1.470	1.441	1.470	40,711	1.4565	-1.31%
2019-02-12	0	1.530	1.530	1.540	1.530	1.530	2,000	3,060	1.5300	1.461	1.461	1.470	1.461	1.461	2,095	1.4605	0.00%
2019-02-11	0	1.530	1.510	1.530	-	-	0	0	-	1.461	1.441	1.461	-	-	0	-	0.00%
2019-02-08	0	1.530	1.500	1.530	-	-	0	0	-	1.461	1.432	1.461	-	-	0	-	-0.65%
2019-02-04	0	1.540	1.520	1.540	-	-	0	0	-	1.470	1.451	1.470	-	-	0	-	0.00%
2019-02-01	0	1.540	1.510	1.540	1.520	1.540	84,000	128,520	1.5300	1.470	1.441	1.470	1.451	1.470	87,996	1.4605	1.32%
2019-01-31	0	1.520	1.510	1.530	1.500	1.520	30,000	45,400	1.5133	1.451	1.441	1.461	1.432	1.451	31,427	1.4446	1.33%
2019-01-30	0	1.500	1.470	1.500	1.500	1.520	36,000	54,080	1.5022	1.432	1.403	1.432	1.432	1.451	37,713	1.4340	-0.66%
2019-01-29	0	1.510	1.500	1.530	1.480	1.510	60,000	89,920	1.4987	1.441	1.432	1.461	1.413	1.441	62,854	1.4306	0.67%
2019-01-28	0	1.500	1.450	1.500	-	-	1,883	2,673	1.4195	1.432	1.384	1.432	-	-	1,973	1.3551	-1.32%
2019-01-25	0	1.520	1.470	1.530	1.450	1.520	73,571	109,422	1.4873	1.451	1.403	1.461	1.384	1.451	77,071	1.4198	4.83%
2019-01-24	0	1.450	1.440	1.500	-	-	0	0	-	1.384	1.375	1.432	-	-	0	-	0.00%
2019-01-23	0	1.450	1.400	1.500	1.450	1.450	20,000	29,000	1.4500	1.384	1.336	1.432	1.384	1.384	20,951	1.3842	-0.68%
2019-01-22	0	1.460	1.430	1.500	-	-	0	0	-	1.394	1.365	1.432	-	-	0	-	0.00%
2019-01-21	0	1.460	1.460	1.500	1.450	1.500	26,353	38,797	1.4722	1.394	1.394	1.432	1.384	1.432	27,607	1.4053	1.39%
2019-01-18	0	1.440	1.440	1.500	-	-	0	0	-	1.375	1.375	1.432	-	-	0	-	2.13%
2019-01-17	0	1.410	1.410	1.500	1.410	1.410	3,457	4,859	1.4056	1.346	1.346	1.432	1.346	1.346	3,621	1.3417	-6.00%
2019-01-16	0	1.500	1.450	1.530	1.450	1.500	38,000	55,500	1.4605	1.432	1.384	1.461	1.384	1.432	39,808	1.3942	7.14%
2019-01-15	0	1.400	1.400	1.500	1.390	1.400	11,485	15,983	1.3916	1.336	1.336	1.432	1.327	1.336	12,031	1.3284	0.72%
2019-01-14	0	1.390	1.380	1.460	-	-	0	0	-	1.327	1.317	1.394	-	-	0	-	0.00%
2019-01-11	0	1.390	1.390	1.500	1.380	1.380	3,245	4,440	1.3683	1.327	1.327	1.432	1.317	1.317	3,399	1.3061	-0.71%
2019-01-10	0	1.400	1.380	1.500	-	-	0	0	-	1.336	1.317	1.432	-	-	0	-	0.00%
2019-01-09	0	1.400	1.380	1.450	-	-	0	0	-	1.336	1.317	1.384	-	-	0	-	0.00%
2019-01-08	0	1.400	1.400	1.450	1.380	1.380	13,100	18,034	1.3766	1.336	1.336	1.384	1.317	1.317	13,723	1.3141	0.72%
2019-01-07	0	1.390	1.390	1.460	-	-	0	0	-	1.327	1.327	1.394	-	-	0	-	0.00%
2019-01-04	0	1.390	1.390	1.460	-	-	0	0	-	1.327	1.327	1.394	-	-	0	-	0.00%
2019-01-03	0	1.390	1.390	1.460	1.360	1.360	2,319	3,148	1.3575	1.327	1.327	1.394	1.298	1.298	2,429	1.2958	-4.79%
2019-01-02	0	1.460	1.400	1.500	-	-	0	0	-	1.394	1.336	1.432	-	-	0	-	0.00%
2018-12-31	0	1.460	1.400	1.490	1.460	1.460	16,000	23,360	1.4600	1.394	1.336	1.422	1.394	1.394	16,761	1.3937	0.69%
2018-12-28	0	1.450	1.380	1.450	1.420	1.450	4,000	5,740	1.4350	1.384	1.317	1.384	1.356	1.384	4,190	1.3698	2.11%
2018-12-27	0	1.420	1.360	1.450	-	-	313	416	1.3291	1.356	1.298	1.384	-	-	328	1.2687	0.00%
2018-12-24	0	1.420	1.360	1.420	-	-	0	0	-	1.356	1.298	1.356	-	-	0	-	0.00%
2018-12-21	0	1.420	1.400	1.450	1.420	1.460	239,257	343,634	1.4363	1.356	1.336	1.384	1.356	1.394	250,639	1.3710	-5.33%
2018-12-20	0	1.500	1.430	1.500	1.430	1.560	60,000	88,940	1.4823	1.432	1.365	1.432	1.365	1.489	62,854	1.4150	4.90%
2018-12-19	0	1.430	1.430	1.500	1.430	1.440	31,800	45,622	1.4347	1.365	1.365	1.432	1.365	1.375	33,313	1.3695	0.00%
2018-12-18	0	1.430	1.430	1.500	-	-	0	0	-	1.365	1.365	1.432	-	-	0	-	0.00%
2018-12-17	0	1.430	1.430	1.500	1.430	1.430	2,198	3,137	1.4272	1.365	1.365	1.432	1.365	1.365	2,303	1.3624	-0.69%
2018-12-14	0	1.440	1.440	1.500	1.430	1.440	18,000	25,820	1.4344	1.375	1.375	1.432	1.365	1.375	18,856	1.3693	0.70%
2018-12-13	0	1.430	1.430	1.460	1.430	1.430	18,000	25,740	1.4300	1.365	1.365	1.394	1.365	1.365	18,856	1.3651	-0.69%
2018-12-12	0	1.440	1.440	1.470	1.440	1.440	20,000	28,800	1.4400	1.375	1.375	1.403	1.375	1.375	20,951	1.3746	0.00%
2018-12-11	0	1.440	1.440	1.450	1.440	1.440	34,000	49,120	1.4447	1.375	1.375	1.384	1.375	1.375	35,618	1.3791	0.00%
2018-12-10	0	1.440	1.430	1.450	1.440	1.460	34,000	49,260	1.4488	1.375	1.365	1.384	1.375	1.394	35,618	1.3830	-1.37%
2018-12-07	0	1.460	1.460	1.480	-	-	0	0	-	1.394	1.394	1.413	-	-	0	-	0.00%
2018-12-06	0	1.460	1.430	1.460	-	-	0	0	-	1.394	1.365	1.394	-	-	0	-	0.00%
2018-12-05	0	1.460	1.450	1.470	-	-	0	0	-	1.394	1.384	1.403	-	-	0	-	0.00%
2018-12-04	0	1.460	1.450	1.480	-	-	0	0	-	1.394	1.384	1.413	-	-	0	-	0.00%
2018-12-03	0	1.460	1.460	1.500	1.450	1.470	21,986	31,943	1.4529	1.394	1.394	1.432	1.384	1.403	23,032	1.3869	-2.67%
2018-11-30	0	1.500	1.480	1.500	1.480	1.500	72,082	107,516	1.4916	1.432	1.413	1.432	1.413	1.432	75,511	1.4238	2.74%
2018-11-29	0	1.460	1.450	1.500	-	-	0	0	-	1.394	1.384	1.432	-	-	0	-	0.00%
2018-11-28	0	1.460	1.450	1.490	-	-	0	0	-	1.394	1.384	1.422	-	-	0	-	0.00%
2018-11-27	0	1.460	1.460	1.500	1.460	1.470	84,000	123,380	1.4688	1.394	1.394	1.432	1.394	1.403	87,996	1.4021	-0.68%
2018-11-26	0	1.470	1.450	1.490	-	-	0	0	-	1.403	1.384	1.422	-	-	0	-	0.00%
2018-11-23	0	1.470	1.470	1.480	1.470	1.470	32,000	47,040	1.4700	1.403	1.403	1.413	1.403	1.403	33,522	1.4032	0.00%
2018-11-22	0	1.470	1.470	1.530	-	-	0	0	-	1.403	1.403	1.461	-	-	0	-	0.00%
2018-11-21	0	1.470	1.470	1.500	-	-	0	0	-	1.403	1.403	1.432	-	-	0	-	0.00%
2018-11-20	0	1.470	1.470	1.500	-	-	0	0	-	1.403	1.403	1.432	-	-	0	-	0.00%
2018-11-19	0	1.470	1.470	1.500	-	-	0	0	-	1.403	1.403	1.432	-	-	0	-	0.00%
2018-11-16	0	1.470	1.470	1.500	-	-	0	0	-	1.403	1.403	1.432	-	-	0	-	0.68%
2018-11-15	0	1.460	1.450	1.500	-	-	0	0	-	1.394	1.384	1.432	-	-	0	-	0.00%
2018-11-14	0	1.460	1.460	1.500	-	-	361	505	1.3989	1.394	1.394	1.432	-	-	378	1.3354	0.69%
2018-11-13	0	1.450	1.430	1.500	-	-	0	0	-	1.384	1.365	1.432	-	-	0	-	0.00%
2018-11-12	0	1.450	1.450	1.480	1.450	1.450	3,254	4,680	1.4382	1.384	1.384	1.413	1.384	1.384	3,409	1.3729	0.00%
2018-11-09	0	1.450	1.440	1.490	1.450	1.470	17,141	25,123	1.4657	1.384	1.375	1.422	1.384	1.403	17,956	1.3991	-1.36%
2018-11-08	0	1.470	1.470	1.500	1.470	1.470	4,000	5,880	1.4700	1.403	1.403	1.432	1.403	1.403	4,190	1.4032	0.00%
2018-11-07	0	1.470	1.450	1.500	-	-	0	0	-	1.403	1.384	1.432	-	-	0	-	0.00%
2018-11-06	0	1.470	1.470	1.520	-	-	34,000	49,980	1.4700	1.403	1.403	1.451	-	-	35,618	1.4032	0.00%
2018-11-05	0	1.470	1.430	1.470	1.470	1.480	44,000	65,100	1.4795	1.403	1.365	1.403	1.403	1.413	46,093	1.4124	-0.68%
2018-11-02	0	1.480	1.480	1.550	1.470	1.470	20,000	29,400	1.4700	1.413	1.413	1.480	1.403	1.403	20,951	1.4032	-1.33%
2018-11-01	0	1.500	1.480	1.510	1.500	1.500	76,000	114,000	1.5000	1.432	1.413	1.441	1.432	1.432	79,616	1.4319	1.35%
2018-10-31	0	1.480	1.460	1.490	1.440	1.480	140,000	204,400	1.4600	1.413	1.394	1.422	1.375	1.413	146,660	1.3937	1.37%
2018-10-30	0	1.460	1.460	1.500	1.430	1.460	206,000	297,220	1.4428	1.394	1.394	1.432	1.365	1.394	215,800	1.3773	0.69%
2018-10-29	0	1.450	1.450	1.490	1.440	1.440	12,592	18,054	1.4338	1.384	1.384	1.422	1.375	1.375	13,191	1.3687	-2.68%
2018-10-26	0	1.490	1.420	1.500	-	-	0	0	-	1.422	1.356	1.432	-	-	0	-	0.00%
2018-10-25	0	1.490	1.420	1.500	1.470	1.490	68,000	101,000	1.4853	1.422	1.356	1.432	1.403	1.422	71,235	1.4178	0.68%
2018-10-24	0	1.480	1.430	1.490	-	-	0	0	-	1.413	1.365	1.422	-	-	0	-	0.00%
2018-10-23	0	1.480	1.450	1.480	1.480	1.480	204,000	301,440	1.4776	1.413	1.384	1.413	1.413	1.413	213,705	1.4105	-1.33%
2018-10-22	0	1.500	1.450	1.520	-	-	0	0	-	1.432	1.384	1.451	-	-	0	-	0.00%
2018-10-19	0	1.500	1.470	1.520	1.480	1.500	36,000	53,920	1.4978	1.432	1.403	1.451	1.413	1.432	37,713	1.4298	0.00%
2018-10-18	0	1.500	1.440	1.500	1.500	1.500	30,229	45,320	1.4992	1.432	1.375	1.432	1.432	1.432	31,667	1.4311	2.74%
2018-10-16	0	1.460	1.450	1.480	1.460	1.460	4,000	5,840	1.4600	1.394	1.384	1.413	1.394	1.394	4,190	1.3937	-2.01%
2018-10-15	0	1.490	1.470	1.520	1.470	1.510	91,118	135,896	1.4914	1.422	1.403	1.451	1.403	1.441	95,453	1.4237	-0.67%
2018-10-12	0	1.500	1.480	1.520	1.500	1.530	56,000	84,480	1.5086	1.432	1.413	1.451	1.432	1.461	58,664	1.4401	0.00%
2018-10-11	0	1.500	1.500	1.560	1.500	1.510	116,000	174,560	1.5048	1.432	1.432	1.489	1.432	1.441	121,519	1.4365	-4.46%
2018-10-10	0	1.570	1.570	1.680	1.570	1.580	22,000	34,560	1.5709	1.499	1.499	1.604	1.499	1.508	23,047	1.4996	-0.63%
2018-10-09	0	1.580	1.570	1.640	1.570	1.580	88,000	138,760	1.5768	1.508	1.499	1.566	1.499	1.508	92,187	1.5052	-1.86%
2018-10-08	0	1.610	1.570	1.610	1.610	1.610	50,658	81,455	1.6079	1.537	1.499	1.537	1.537	1.537	53,068	1.5349	-1.23%
2018-10-05	0	1.630	1.620	1.700	-	-	0	0	-	1.556	1.546	1.623	-	-	0	-	0.00%
2018-10-04	0	1.630	1.630	1.670	1.630	1.650	152,000	249,180	1.6393	1.556	1.556	1.594	1.556	1.575	159,231	1.5649	-3.55%
2018-10-03	0	1.690	1.640	1.690	1.690	1.690	66,000	111,540	1.6900	1.613	1.566	1.613	1.613	1.613	69,140	1.6133	-0.59%
2018-10-02	0	1.700	1.640	1.700	1.700	1.700	22,000	37,400	1.7000	1.623	1.566	1.623	1.623	1.623	23,047	1.6228	0.59%
2018-09-28	0	1.690	1.640	1.690	1.700	1.700	10,000	16,473	1.6473	1.613	1.566	1.613	1.623	1.623	10,476	1.5725	1.81%
2018-09-27	0	1.660	1.660	1.700	1.640	1.640	2,941	4,795	1.6304	1.585	1.585	1.623	1.566	1.566	3,081	1.5564	-2.35%
2018-09-26	0	1.700	1.650	1.700	1.640	1.700	30,000	49,740	1.6580	1.623	1.575	1.623	1.566	1.623	31,427	1.5827	1.80%
2018-09-24	0	1.670	1.650	1.700	-	-	0	0	-	1.594	1.575	1.623	-	-	0	-	0.00%
2018-09-21	0	1.670	1.670	1.700	-	-	0	0	-	1.594	1.594	1.623	-	-	0	-	0.00%
2018-09-20	0	1.670	1.670	1.710	-	-	0	0	-	1.594	1.594	1.632	-	-	0	-	0.00%
2018-09-19	0	1.670	1.670	1.700	1.670	1.670	12,000	20,040	1.6700	1.594	1.594	1.623	1.594	1.594	12,571	1.5942	0.00%
2018-09-18	0	1.670	1.650	1.670	1.660	1.680	190,000	316,640	1.6665	1.594	1.575	1.594	1.585	1.604	199,039	1.5908	-1.18%
2018-09-17	0	1.690	1.640	1.700	-	-	626	1,001	1.5990	1.613	1.566	1.623	-	-	656	1.5264	0.00%
2018-09-14	0	1.690	1.690	1.700	1.650	1.650	16,841	27,762	1.6485	1.613	1.613	1.623	1.575	1.575	17,642	1.5736	0.00%
2018-09-13	0	1.690	1.680	1.690	1.700	1.700	30,000	51,000	1.7000	1.613	1.604	1.613	1.623	1.623	31,427	1.6228	0.60%
2018-09-12	0	1.680	1.640	1.690	-	-	0	0	-	1.604	1.566	1.613	-	-	0	-	0.00%
2018-09-11	0	1.680	1.640	1.710	-	-	0	0	-	1.604	1.566	1.632	-	-	0	-	0.00%
2018-09-10	0	1.680	1.660	1.710	1.680	1.680	34,000	57,120	1.6800	1.604	1.585	1.632	1.604	1.604	35,618	1.6037	0.00%
2018-09-07	0	1.680	1.680	1.700	-	-	0	0	-	1.604	1.604	1.623	-	-	0	-	1.20%
2018-09-06	0	1.660	1.650	1.660	1.660	1.660	32,000	53,120	1.6600	1.585	1.575	1.585	1.585	1.585	33,522	1.5846	-2.35%
2018-09-05	0	1.700	1.660	1.720	1.700	1.700	20,000	34,000	1.7000	1.623	1.585	1.642	1.623	1.623	20,951	1.6228	0.00%
2018-09-04	0	1.700	1.700	1.750	-	-	0	0	-	1.623	1.623	1.671	-	-	0	-	1.19%
2018-09-03	0	1.680	1.680	1.750	1.680	1.720	20,000	34,000	1.7000	1.604	1.604	1.671	1.604	1.642	20,951	1.6228	-0.94%
2018-08-31	0	1.720	1.720	1.770	1.720	1.720	30,000	51,600	1.7200	1.619	1.619	1.666	1.619	1.619	31,872	1.6190	0.00%
2018-08-30	0	1.720	1.720	1.760	-	-	0	0	-	1.619	1.619	1.657	-	-	0	-	0.00%
2018-08-29	0	1.720	1.720	1.760	1.710	1.710	21,969	37,488	1.7064	1.619	1.619	1.657	1.610	1.610	23,340	1.6062	-2.27%
2018-08-28	0	1.760	1.720	1.760	-	-	0	0	-	1.657	1.619	1.657	-	-	0	-	0.00%
2018-08-27	0	1.760	1.710	1.770	1.760	1.760	30,000	52,800	1.7600	1.657	1.610	1.666	1.657	1.657	31,872	1.6566	4.14%
2018-08-24	0	1.690	1.690	1.760	1.690	1.690	10,000	16,900	1.6900	1.591	1.591	1.657	1.591	1.591	10,624	1.5907	-1.17%
2018-08-23	0	1.710	1.700	1.760	-	-	0	0	-	1.610	1.600	1.657	-	-	0	-	0.00%
2018-08-22	0	1.710	1.710	1.760	1.710	1.710	18,000	30,780	1.7100	1.610	1.610	1.657	1.610	1.610	19,123	1.6096	-2.29%
2018-08-21	0	1.750	1.710	1.780	-	-	0	0	-	1.647	1.610	1.675	-	-	0	-	0.00%
2018-08-20	0	1.750	1.720	1.770	1.750	1.750	40,000	70,000	1.7500	1.647	1.619	1.666	1.647	1.647	42,496	1.6472	-1.13%
2018-08-17	0	1.770	1.680	1.770	-	-	0	0	-	1.666	1.581	1.666	-	-	0	-	0.00%
2018-08-16	0	1.770	1.680	1.770	-	-	0	0	-	1.666	1.581	1.666	-	-	0	-	-0.56%
2018-08-15	0	1.780	1.680	1.780	-	-	0	0	-	1.675	1.581	1.675	-	-	0	-	0.00%
2018-08-14	0	1.780	1.720	1.800	1.780	1.780	4,000	7,120	1.7800	1.675	1.619	1.694	1.675	1.675	4,250	1.6755	0.00%
2018-08-13	0	1.780	1.780	1.840	-	-	479	814	1.6994	1.675	1.675	1.732	-	-	509	1.5996	0.00%
2018-08-10	0	1.780	1.760	1.830	1.780	1.780	2,000	3,560	1.7800	1.675	1.657	1.723	1.675	1.675	2,125	1.6755	0.00%
2018-08-09	0	1.780	1.780	1.800	1.780	1.780	3,110	5,483	1.7630	1.675	1.675	1.694	1.675	1.675	3,304	1.6595	-1.11%
2018-08-08	0	1.800	1.780	1.830	-	-	941	1,646	1.7492	1.694	1.675	1.723	-	-	1,000	1.6465	0.00%
2018-08-07	0	1.800	1.800	1.820	1.780	1.780	10,291	18,309	1.7791	1.694	1.694	1.713	1.675	1.675	10,933	1.6746	0.00%
2018-08-06	0	1.800	1.800	1.830	1.800	1.800	3,571	6,380	1.7866	1.694	1.694	1.723	1.694	1.694	3,794	1.6817	0.56%
2018-08-03	0	1.790	1.790	1.810	1.790	1.810	14,338	25,734	1.7948	1.685	1.685	1.704	1.685	1.704	15,233	1.6894	-1.10%
2018-08-02	0	1.810	1.790	1.810	1.810	1.810	10,000	18,100	1.8100	1.704	1.685	1.704	1.704	1.704	10,624	1.7037	-0.55%
2018-08-01	0	1.820	1.820	1.870	1.800	1.840	60,000	109,000	1.8167	1.713	1.713	1.760	1.694	1.732	63,744	1.7100	-2.67%
2018-07-31	0	1.870	1.840	1.870	1.830	1.870	35,290	65,013	1.8422	1.760	1.732	1.760	1.723	1.760	37,492	1.7340	2.19%
2018-07-30	0	1.830	1.830	1.870	1.830	1.830	8,000	14,640	1.8300	1.723	1.723	1.760	1.723	1.723	8,499	1.7225	0.55%
2018-07-27	0	1.820	1.820	1.870	1.820	1.820	2,626	4,760	1.8126	1.713	1.713	1.760	1.713	1.713	2,790	1.7062	-2.15%
2018-07-26	0	1.860	1.820	1.870	-	-	0	0	-	1.751	1.713	1.760	-	-	0	-	0.00%
2018-07-25	0	1.860	1.840	1.860	1.830	1.860	104,000	192,340	1.8494	1.751	1.732	1.751	1.723	1.751	110,489	1.7408	1.09%
2018-07-24	0	1.840	1.820	1.870	1.840	1.840	8,000	14,720	1.8400	1.732	1.713	1.760	1.732	1.732	8,499	1.7319	0.00%
2018-07-23	0	1.840	1.810	1.850	1.840	1.850	30,000	55,300	1.8433	1.732	1.704	1.741	1.732	1.741	31,872	1.7351	0.00%
2018-07-20	0	1.840	1.810	1.840	-	-	939	1,671	1.7796	1.732	1.704	1.732	-	-	998	1.6750	-1.08%
2018-07-19	0	1.860	1.850	1.860	1.850	1.860	132,000	244,520	1.8524	1.751	1.741	1.751	1.741	1.751	140,237	1.7436	-0.53%
2018-07-18	0	1.870	1.840	1.870	1.870	1.870	32,000	59,840	1.8700	1.760	1.732	1.760	1.760	1.760	33,997	1.7602	1.08%
2018-07-17	0	1.850	1.830	1.850	1.850	1.860	48,000	88,860	1.8513	1.741	1.723	1.741	1.741	1.751	50,995	1.7425	0.00%
2018-07-16	0	1.850	1.850	1.880	-	-	0	0	-	1.741	1.741	1.770	-	-	0	-	2.78%
2018-07-13	0	1.800	1.770	1.820	1.780	1.800	54,000	96,920	1.7948	1.694	1.666	1.713	1.675	1.694	57,370	1.6894	3.45%
2018-07-12	0	1.740	1.740	1.790	-	-	0	0	-	1.638	1.638	1.685	-	-	0	-	0.00%
2018-07-11	0	1.740	1.730	1.800	1.740	1.750	20,000	34,840	1.7420	1.638	1.628	1.694	1.638	1.647	21,248	1.6397	-1.14%
2018-07-10	0	1.760	1.760	1.800	-	-	0	0	-	1.657	1.657	1.694	-	-	0	-	0.57%
2018-07-09	0	1.750	1.750	1.790	1.710	1.750	341,201	587,053	1.7205	1.647	1.647	1.685	1.610	1.647	362,491	1.6195	0.57%
2018-07-06	0	1.740	1.740	1.770	1.740	1.750	64,352	112,105	1.7421	1.638	1.638	1.666	1.638	1.647	68,367	1.6397	-2.25%
2018-07-05	0	1.780	1.760	1.780	1.780	1.790	18,000	32,080	1.7822	1.675	1.657	1.675	1.675	1.685	19,123	1.6775	1.14%
2018-07-04	0	1.760	1.750	1.770	1.760	1.770	50,000	88,140	1.7628	1.657	1.647	1.666	1.657	1.666	53,120	1.6593	-0.56%
2018-07-03	0	1.770	1.750	1.770	1.760	1.790	160,000	283,880	1.7743	1.666	1.647	1.666	1.657	1.685	169,984	1.6700	-1.67%
2018-06-29	0	1.800	1.800	1.890	-	-	0	0	-	1.694	1.694	1.779	-	-	0	-	0.00%
2018-06-28	0	1.800	1.800	1.820	1.780	1.850	234,271	426,156	1.8191	1.694	1.694	1.713	1.675	1.741	248,889	1.7122	-2.70%
2018-06-27	0	1.850	1.800	1.870	1.850	1.880	104,000	194,140	1.8667	1.741	1.694	1.760	1.741	1.770	110,489	1.7571	-1.60%
2018-06-26	0	1.880	1.870	1.890	1.880	1.880	90,000	168,900	1.8767	1.770	1.760	1.779	1.770	1.770	95,616	1.7664	-1.05%
2018-06-25	0	1.900	1.900	1.940	1.900	1.920	28,511	54,605	1.9152	1.788	1.788	1.826	1.788	1.807	30,290	1.8027	-2.06%
2018-06-22	0	1.940	1.930	1.940	1.940	1.940	58,000	112,020	1.9314	1.826	1.817	1.826	1.826	1.826	61,619	1.8179	-0.51%
2018-06-21	0	1.950	1.950	1.960	1.920	1.960	104,000	199,840	1.9215	1.835	1.835	1.845	1.807	1.845	110,489	1.8087	-0.51%
2018-06-20	0	1.960	1.930	1.960	1.930	1.960	43,768	85,019	1.9425	1.845	1.817	1.845	1.817	1.845	46,499	1.8284	1.55%
2018-06-19	0	1.930	1.920	1.970	1.930	1.960	60,000	116,400	1.9400	1.817	1.807	1.854	1.817	1.845	63,744	1.8261	-1.53%
2018-06-15	0	1.960	1.950	2.000	-	-	0	0	-	1.845	1.835	1.883	-	-	0	-	0.00%
2018-06-14	0	1.960	1.960	2.030	1.960	1.960	2,000	3,920	1.9600	1.845	1.845	1.911	1.845	1.845	2,125	1.8449	-2.00%
2018-06-13	0	2.000	1.950	2.000	-	-	0	0	-	1.883	1.835	1.883	-	-	0	-	0.00%
2018-06-12	0	2.000	1.960	2.010	-	-	0	0	-	1.883	1.845	1.892	-	-	0	-	0.00%
2018-06-11	0	2.000	1.990	2.020	2.000	2.030	68,000	136,780	2.0115	1.883	1.873	1.901	1.883	1.911	72,243	1.8933	-0.50%
2018-06-08	0	2.010	1.980	2.030	1.970	2.010	120,000	238,220	1.9852	1.892	1.864	1.911	1.854	1.892	127,488	1.8686	4.69%
2018-06-07	0	1.920	1.920	1.940	1.900	1.920	4,304	8,205	1.9064	1.807	1.807	1.826	1.788	1.807	4,573	1.7944	0.00%
2018-06-06	0	1.920	1.920	1.940	1.920	1.920	44,241	84,913	1.9193	1.807	1.807	1.826	1.807	1.807	47,002	1.8066	2.13%
2018-06-05	0	1.880	1.880	1.920	1.880	1.880	6,374	11,964	1.8770	1.770	1.770	1.807	1.770	1.770	6,772	1.7668	-0.53%
2018-06-04	0	1.890	1.890	1.920	1.890	1.910	80,216	152,646	1.9029	1.779	1.779	1.807	1.779	1.798	85,221	1.7912	0.53%
2018-06-01	0	1.880	1.880	1.890	1.870	1.880	55,148	103,601	1.8786	1.770	1.770	1.779	1.760	1.770	58,589	1.7683	0.53%
2018-05-31	0	1.870	1.870	1.900	1.870	1.870	5,533	10,300	1.8616	1.760	1.760	1.788	1.760	1.760	5,878	1.7522	-0.53%
2018-05-30	0	1.880	1.870	1.890	1.880	1.880	100,000	188,000	1.8800	1.770	1.760	1.779	1.770	1.770	106,240	1.7696	-0.53%
2018-05-29	0	1.890	1.890	1.910	1.890	1.900	20,958	39,601	1.8895	1.779	1.779	1.798	1.779	1.788	22,266	1.7786	-1.56%
2018-05-28	0	1.920	1.900	1.930	1.900	1.920	346,000	657,700	1.9009	1.807	1.788	1.817	1.788	1.807	367,590	1.7892	-0.52%
2018-05-25	0	1.930	1.900	1.930	1.900	1.930	20,000	38,480	1.9240	1.817	1.788	1.817	1.788	1.817	21,248	1.8110	1.58%
2018-05-24	0	1.900	1.900	1.930	1.900	1.950	12,000	23,100	1.9250	1.788	1.788	1.817	1.788	1.835	12,749	1.8119	-1.55%
2018-05-23	0	1.930	1.900	1.930	1.920	1.930	120,000	231,400	1.9283	1.817	1.788	1.817	1.807	1.817	127,488	1.8151	1.05%
2018-05-21	0	1.910	1.890	1.930	1.910	1.910	3,412	6,446	1.8892	1.798	1.779	1.817	1.798	1.798	3,625	1.7783	0.53%
2018-05-18	0	1.900	1.900	1.940	1.900	1.900	52,020	98,837	1.9000	1.788	1.788	1.826	1.788	1.788	55,266	1.7884	0.00%
2018-05-17	0	1.900	1.900	1.930	1.900	1.900	61,558	116,905	1.8991	1.788	1.788	1.817	1.788	1.788	65,399	1.7876	-1.55%
2018-05-16	0	1.930	1.930	1.940	1.930	1.940	134,000	258,960	1.9325	1.817	1.817	1.826	1.817	1.826	142,361	1.8190	-1.03%
2018-05-15	0	1.950	1.900	1.950	-	-	0	0	-	1.835	1.788	1.835	-	-	0	-	-0.51%
2018-05-14	0	1.960	1.940	1.960	1.970	1.970	20,941	41,178	1.9664	1.845	1.826	1.845	1.854	1.854	22,248	1.8509	2.08%
2018-05-11	0	1.920	1.920	1.930	1.920	1.930	142,000	272,720	1.9206	1.807	1.807	1.817	1.807	1.817	150,861	1.8078	1.59%
2018-05-10	0	1.890	1.890	1.920	-	-	0	0	-	1.779	1.779	1.807	-	-	0	-	0.53%
2018-05-09	0	1.880	1.880	1.930	1.880	1.880	16,628	31,210	1.8770	1.770	1.770	1.817	1.770	1.770	17,666	1.7667	0.00%
2018-05-08	0	1.880	1.880	1.950	1.880	1.880	14,000	26,320	1.8800	1.770	1.770	1.835	1.770	1.770	14,874	1.7696	0.00%
2018-05-07	0	1.880	1.880	1.920	-	-	144	266	1.8472	1.770	1.770	1.807	-	-	153	1.7387	0.00%
2018-05-04	0	1.880	1.880	1.920	1.880	1.890	5,139	9,647	1.8772	1.770	1.770	1.807	1.770	1.779	5,460	1.7670	-0.53%
2018-05-03	0	1.890	1.880	1.930	1.890	1.890	32,481	61,374	1.8895	1.779	1.770	1.817	1.779	1.779	34,508	1.7786	-0.53%
2018-05-02	0	1.900	1.890	1.920	1.900	1.910	98,000	186,260	1.9006	1.788	1.779	1.807	1.788	1.798	104,115	1.7890	-0.52%
2018-04-30	0	1.910	1.910	1.950	1.900	1.910	2,148,631	4,082,302	1.9000	1.798	1.798	1.835	1.788	1.798	2,282,702	1.7884	0.53%
2018-04-27	0	1.900	1.850	1.950	-	-	0	0	-	1.788	1.741	1.835	-	-	0	-	0.00%
2018-04-26	0	1.900	1.850	1.950	-	-	1,568	2,841	1.8119	1.788	1.741	1.835	-	-	1,666	1.7054	0.00%
2018-04-25	0	1.900	1.870	1.900	1.850	1.900	124,000	233,280	1.8813	1.788	1.760	1.788	1.741	1.788	131,737	1.7708	0.00%
2018-04-24	0	1.900	1.890	1.940	1.900	1.900	39,768	75,506	1.8987	1.788	1.779	1.826	1.788	1.788	42,249	1.7871	-2.56%
2018-04-23	0	1.950	1.920	1.950	1.950	1.950	46,000	89,700	1.9500	1.835	1.807	1.835	1.835	1.835	48,870	1.8355	0.00%
2018-04-20	0	1.950	1.940	1.980	1.920	1.990	67,570	132,863	1.9663	1.835	1.826	1.864	1.807	1.873	71,786	1.8508	-2.50%
2018-04-19	0	2.000	1.960	2.000	2.000	2.080	76,000	156,000	2.0526	1.883	1.845	1.883	1.883	1.958	80,742	1.9321	2.04%
2018-04-18	0	1.960	1.920	1.980	-	-	0	0	-	1.845	1.807	1.864	-	-	0	-	0.00%
2018-04-17	0	1.960	1.950	1.960	1.950	1.960	74,000	144,980	1.9592	1.845	1.835	1.845	1.835	1.845	78,617	1.8441	1.03%
2018-04-16	0	1.940	1.940	1.990	1.930	1.930	20,313	39,197	1.9297	1.826	1.826	1.873	1.817	1.817	21,580	1.8163	-3.00%
2018-04-13	0	2.000	1.990	2.050	1.990	2.000	22,000	43,880	1.9945	1.883	1.873	1.930	1.873	1.883	23,373	1.8774	-0.50%
2018-04-12	0	2.010	2.010	2.030	2.010	2.040	42,000	85,360	2.0324	1.892	1.892	1.911	1.892	1.920	44,621	1.9130	-3.37%
2018-04-11	0	2.080	2.010	2.080	2.000	2.090	6,000	12,180	2.0300	1.958	1.892	1.958	1.883	1.967	6,374	1.9108	4.52%
2018-04-10	0	1.990	1.960	2.100	1.800	1.990	13,253	24,366	1.8385	1.873	1.845	1.977	1.694	1.873	14,080	1.7305	1.53%
2018-04-09	0	1.960	1.960	2.030	1.940	1.950	10,000	19,460	1.9460	1.845	1.845	1.911	1.826	1.835	10,624	1.8317	0.00%
2018-04-06	0	1.960	1.960	2.000	1.940	2.010	63,212	126,066	1.9943	1.845	1.845	1.883	1.826	1.892	67,156	1.8772	-1.51%
2018-04-04	0	1.990	1.950	2.000	1.990	1.990	12,942	25,698	1.9856	1.873	1.835	1.883	1.873	1.873	13,750	1.8690	-0.50%
2018-04-03	0	2.000	2.000	2.020	2.000	2.000	48,000	96,000	2.0000	1.883	1.883	1.901	1.883	1.883	50,995	1.8825	-2.44%
2018-03-29	0	2.050	2.010	2.110	2.050	2.050	4,000	8,200	2.0500	1.930	1.892	1.986	1.930	1.930	4,250	1.9296	-1.44%
2018-03-28	0	2.080	2.030	2.080	-	-	0	0	-	1.958	1.911	1.958	-	-	0	-	0.00%
2018-03-27	0	2.080	2.060	2.090	2.070	2.090	64,730	134,840	2.0831	1.958	1.939	1.967	1.948	1.967	68,769	1.9608	-0.95%
2018-03-26	0	2.100	1.980	2.120	2.010	2.100	16,000	32,700	2.0438	1.977	1.864	1.995	1.892	1.977	16,998	1.9237	6.06%
2018-03-23	0	1.980	1.980	2.080	1.910	1.910	2,942	5,556	1.8885	1.864	1.864	1.958	1.798	1.798	3,126	1.7776	-4.81%
2018-03-22	0	2.080	2.080	2.120	2.080	2.120	101,712	213,852	2.1025	1.958	1.958	1.995	1.958	1.995	108,059	1.9790	-2.35%
2018-03-21	0	2.130	2.130	2.140	2.120	2.130	58,000	123,520	2.1297	2.005	2.005	2.014	1.995	2.005	61,619	2.0046	0.47%
2018-03-20	0	2.120	2.120	2.180	2.110	2.120	70,626	149,502	2.1168	1.995	1.995	2.052	1.986	1.995	75,033	1.9925	0.00%
2018-03-19	0	2.120	2.120	2.150	2.120	2.120	14,103	29,894	2.1197	1.995	1.995	2.024	1.995	1.995	14,983	1.9952	0.00%
2018-03-16	0	2.120	2.110	2.140	2.120	2.120	11,423	24,159	2.1149	1.995	1.986	2.014	1.995	1.995	12,136	1.9907	0.00%
2018-03-15	0	2.120	2.120	2.160	2.100	2.120	46,000	97,320	2.1157	1.995	1.995	2.033	1.977	1.995	48,870	1.9914	0.47%
2018-03-14	0	2.110	2.110	2.140	2.110	2.110	34,000	71,740	2.1100	1.986	1.986	2.014	1.986	1.986	36,122	1.9861	0.00%
2018-03-13	0	2.110	2.110	2.150	2.100	2.160	12,000	25,520	2.1267	1.986	1.986	2.024	1.977	2.033	12,749	2.0018	0.48%
2018-03-12	0	2.100	2.080	2.180	2.100	2.100	6,000	12,600	2.1000	1.977	1.958	2.052	1.977	1.977	6,374	1.9767	0.00%
2018-03-09	0	2.100	2.090	2.150	2.100	2.100	30,000	63,000	2.1000	1.977	1.967	2.024	1.977	1.977	31,872	1.9767	0.00%
2018-03-08	0	2.100	2.080	2.110	2.090	2.100	30,943	64,686	2.0905	1.977	1.958	1.986	1.967	1.977	32,874	1.9677	-0.47%
2018-03-07	0	2.110	2.050	2.190	-	-	0	0	-	1.986	1.930	2.061	-	-	0	-	0.00%
2018-03-06	0	2.110	2.090	2.180	-	-	0	0	-	1.986	1.967	2.052	-	-	0	-	0.00%
2018-03-05	0	2.110	2.070	2.110	2.110	2.110	20,000	42,200	2.1100	1.986	1.948	1.986	1.986	1.986	21,248	1.9861	-0.47%
2018-03-02	0	2.120	2.070	2.180	-	-	0	0	-	1.995	1.948	2.052	-	-	0	-	0.00%
2018-03-01	0	2.120	2.100	2.140	-	-	627	1,291	2.0590	1.995	1.977	2.014	-	-	666	1.9381	0.00%
2018-02-28	0	2.120	2.120	2.130	2.100	2.130	62,000	130,860	2.1106	1.995	1.995	2.005	1.977	2.005	65,869	1.9867	-0.93%
2018-02-27	0	2.140	2.140	2.150	2.140	2.150	22,000	47,180	2.1445	2.014	2.014	2.024	2.014	2.024	23,373	2.0186	-0.93%
2018-02-26	0	2.160	2.150	2.170	2.140	2.160	42,590	91,495	2.1483	2.033	2.024	2.043	2.014	2.033	45,248	2.0221	0.93%
2018-02-23	0	2.140	2.130	2.150	2.080	2.140	56,000	117,940	2.1061	2.014	2.005	2.024	1.958	2.014	59,494	1.9824	2.88%
2018-02-22	0	2.080	2.080	2.150	2.080	2.080	18,000	37,440	2.0800	1.958	1.958	2.024	1.958	1.958	19,123	1.9578	-0.48%
2018-02-21	0	2.090	2.090	2.140	-	-	0	0	-	1.967	1.967	2.014	-	-	0	-	0.00%
2018-02-20	0	2.090	2.090	2.150	2.040	2.130	122,000	253,360	2.0767	1.967	1.967	2.024	1.920	2.005	129,613	1.9547	-0.95%
2018-02-15	0	2.110	2.110	2.150	-	-	0	0	-	1.986	1.986	2.024	-	-	0	-	2.43%
2018-02-14	0	2.060	2.040	2.100	-	-	0	0	-	1.939	1.920	1.977	-	-	0	-	0.00%
2018-02-13	0	2.060	2.060	2.070	2.030	2.060	84,000	172,420	2.0526	1.939	1.939	1.948	1.911	1.939	89,241	1.9321	1.48%
2018-02-12	0	2.030	2.030	2.100	2.030	2.030	3,257	6,574	2.0184	1.911	1.911	1.977	1.911	1.911	3,460	1.8999	-0.49%
2018-02-09	0	2.040	2.000	2.040	2.070	2.080	30,000	62,300	2.0767	1.920	1.883	1.920	1.948	1.958	31,872	1.9547	-2.39%
2018-02-08	0	2.090	2.070	2.150	-	-	0	0	-	1.967	1.948	2.024	-	-	0	-	0.00%
2018-02-07	0	2.090	2.080	2.090	2.090	2.120	156,000	328,660	2.1068	1.967	1.958	1.967	1.967	1.995	165,734	1.9831	-0.48%
2018-02-06	0	2.100	2.070	2.100	2.080	2.110	204,000	428,620	2.1011	1.977	1.948	1.977	1.958	1.986	216,729	1.9777	-5.41%
2018-02-05	0	2.220	2.170	2.230	2.220	2.220	2,000	4,440	2.2200	2.090	2.043	2.099	2.090	2.090	2,125	2.0896	-1.33%
2018-02-02	0	2.250	2.220	2.250	2.200	2.250	63,355	142,149	2.2437	2.118	2.090	2.118	2.071	2.118	67,308	2.1119	2.27%
2018-02-01	0	2.200	2.190	2.240	2.180	2.220	318,798	701,868	2.2016	2.071	2.061	2.108	2.052	2.090	338,690	2.0723	-0.90%
2018-01-31	0	2.220	2.200	2.230	2.190	2.220	364,116	799,910	2.1969	2.090	2.071	2.099	2.061	2.090	386,836	2.0678	-0.45%
2018-01-30	0	2.230	2.230	2.240	2.230	2.270	726,000	1,624,400	2.2375	2.099	2.099	2.108	2.099	2.137	771,301	2.1061	-1.33%
2018-01-29	0	2.260	2.260	2.280	2.260	2.360	1,200,458	2,764,341	2.3027	2.127	2.127	2.146	2.127	2.221	1,275,364	2.1675	0.44%
2018-01-26	0	2.250	2.250	2.260	2.200	2.270	965,395	2,165,906	2.2435	2.118	2.118	2.127	2.071	2.137	1,025,634	2.1118	2.27%
2018-01-25	0	2.200	2.190	2.200	2.180	2.230	274,000	604,140	2.2049	2.071	2.061	2.071	2.052	2.099	291,097	2.0754	0.00%
2018-01-24	0	2.200	2.200	2.220	2.150	2.210	63,569	138,650	2.1811	2.071	2.071	2.090	2.024	2.080	67,536	2.0530	0.00%
2018-01-23	0	2.200	2.160	2.200	2.120	2.210	173,948	370,860	2.1320	2.071	2.033	2.071	1.995	2.080	184,802	2.0068	3.77%
2018-01-22	0	2.120	2.120	2.180	2.100	2.110	10,626	22,382	2.1063	1.995	1.995	2.052	1.977	1.986	11,289	1.9826	-2.75%
2018-01-19	0	2.180	2.180	2.190	2.120	2.260	251,512	551,815	2.1940	2.052	2.052	2.061	1.995	2.127	267,206	2.0651	1.87%
2018-01-18	0	2.140	2.130	2.200	2.100	2.140	137,658	293,307	2.1307	2.014	2.005	2.071	1.977	2.014	146,248	2.0056	1.90%
2018-01-17	0	2.100	2.100	2.140	2.060	2.160	189,110	399,677	2.1135	1.977	1.977	2.014	1.939	2.033	200,910	1.9893	-2.78%
2018-01-16	0	2.160	2.160	2.190	2.140	2.160	168,171	362,680	2.1566	2.033	2.033	2.061	2.014	2.033	178,665	2.0299	0.93%
2018-01-15	0	2.140	2.140	2.150	2.140	2.170	316,628	680,111	2.1480	2.014	2.014	2.024	2.014	2.043	336,385	2.0218	-0.93%
2018-01-12	0	2.160	2.160	2.180	2.150	2.200	281,885	615,612	2.1839	2.033	2.033	2.052	2.024	2.071	299,474	2.0556	-1.82%
2018-01-11	0	2.200	2.200	2.240	2.200	2.260	169,569	377,309	2.2251	2.071	2.071	2.108	2.071	2.127	180,150	2.0944	0.00%
2018-01-10	0	2.200	2.190	2.220	2.200	2.240	336,149	742,559	2.2090	2.071	2.061	2.090	2.071	2.108	357,124	2.0793	-2.65%
2018-01-09	0	2.260	2.250	2.260	2.250	2.270	544,000	1,229,480	2.2601	2.127	2.118	2.127	2.118	2.137	577,945	2.1273	0.89%
2018-01-08	0	2.240	2.230	2.240	2.150	2.250	1,172,947	2,591,167	2.2091	2.108	2.099	2.108	2.024	2.118	1,246,137	2.0794	6.67%
2018-01-05	0	2.100	2.100	2.110	2.070	2.130	212,978	445,282	2.0907	1.977	1.977	1.986	1.948	2.005	226,267	1.9679	-0.47%
2018-01-04	0	2.110	2.110	2.120	2.030	2.120	221,261	462,905	2.0921	1.986	1.986	1.995	1.911	1.995	235,067	1.9692	2.93%
2018-01-03	0	2.050	2.040	2.060	2.000	2.050	98,000	199,040	2.0310	1.930	1.920	1.939	1.883	1.930	104,115	1.9117	2.50%
2018-01-02	0	2.000	1.970	2.020	-	-	1,570	3,014	1.9197	1.883	1.854	1.901	-	-	1,668	1.8070	0.00%
2017-12-29	0	2.000	2.000	2.020	-	-	0	0	-	1.883	1.883	1.901	-	-	0	-	1.01%
2017-12-28	0	1.980	1.960	2.030	1.960	1.980	8,732	17,103	1.9587	1.864	1.845	1.911	1.845	1.864	9,277	1.8436	1.02%
2017-12-27	0	1.960	1.940	1.960	1.930	1.960	56,000	109,500	1.9554	1.845	1.826	1.845	1.817	1.845	59,494	1.8405	2.08%
2017-12-22	0	1.920	1.920	1.940	1.920	1.940	9,139	17,632	1.9293	1.807	1.807	1.826	1.807	1.826	9,709	1.8160	-1.03%
2017-12-21	0	1.940	1.940	1.980	1.930	1.930	10,048	19,390	1.9297	1.826	1.826	1.864	1.817	1.817	10,675	1.8164	-1.02%
2017-12-20	0	1.960	1.920	1.980	-	-	0	0	-	1.845	1.807	1.864	-	-	0	-	0.00%
2017-12-19	0	1.960	1.930	1.980	1.920	1.960	18,000	34,740	1.9300	1.845	1.817	1.864	1.807	1.845	19,123	1.8166	2.08%
2017-12-18	0	1.920	1.920	1.980	-	-	0	0	-	1.807	1.807	1.864	-	-	0	-	0.00%
2017-12-15	0	1.920	1.920	1.950	1.900	1.900	2,000	3,800	1.9000	1.807	1.807	1.835	1.788	1.788	2,125	1.7884	-1.54%
2017-12-14	0	1.950	1.950	1.980	1.910	1.930	50,181	96,281	1.9187	1.835	1.835	1.864	1.798	1.817	53,312	1.8060	0.00%
2017-12-13	0	1.950	1.940	2.000	-	-	0	0	-	1.835	1.826	1.883	-	-	0	-	0.00%
2017-12-12	0	1.950	1.940	1.950	1.950	1.980	94,190	185,230	1.9666	1.835	1.826	1.835	1.835	1.864	100,067	1.8511	-1.52%
2017-12-11	0	1.980	1.970	1.980	1.960	1.980	73,883	145,437	1.9685	1.864	1.854	1.864	1.845	1.864	78,493	1.8529	2.06%
2017-12-08	0	1.940	1.940	2.000	1.930	1.930	10,020	19,338	1.9299	1.826	1.826	1.883	1.817	1.817	10,645	1.8166	1.04%
2017-12-07	0	1.920	1.900	1.920	1.920	1.980	128,000	248,580	1.9420	1.807	1.788	1.807	1.807	1.864	135,987	1.8280	-1.54%
2017-12-06	0	1.950	1.930	1.960	1.930	1.960	142,000	277,000	1.9507	1.835	1.817	1.845	1.817	1.845	150,861	1.8361	-2.50%
2017-12-05	0	2.000	1.990	2.150	2.000	2.000	20,000	40,000	2.0000	1.883	1.873	2.024	1.883	1.883	21,248	1.8825	0.00%
2017-12-04	0	2.000	2.000	2.050	1.990	2.000	110,000	219,900	1.9991	1.883	1.883	1.930	1.873	1.883	116,864	1.8817	-0.50%
2017-12-01	0	2.010	1.980	2.020	2.010	2.010	13,707	28,265	2.0621	1.892	1.864	1.901	1.892	1.892	14,562	1.9410	-1.47%
2017-11-30	0	2.040	2.000	2.040	2.040	2.040	10,000	20,400	2.0400	1.920	1.883	1.920	1.920	1.920	10,624	1.9202	0.00%
2017-11-29	0	2.040	2.010	2.040	1.930	2.040	163,818	328,477	2.0051	1.920	1.892	1.920	1.817	1.920	174,040	1.8874	2.51%
2017-11-28	0	1.990	1.950	2.000	-	-	0	0	-	1.873	1.835	1.883	-	-	0	-	0.00%
2017-11-27	0	1.990	1.970	2.000	1.990	2.000	34,061	68,040	1.9976	1.873	1.854	1.883	1.873	1.883	36,186	1.8803	-1.97%
2017-11-24	0	2.030	1.960	2.030	2.020	2.030	10,000	20,220	2.0220	1.911	1.845	1.911	1.901	1.911	10,624	1.9032	2.53%
2017-11-23	0	1.980	1.980	2.030	1.980	1.980	9,254	18,241	1.9711	1.864	1.864	1.911	1.864	1.864	9,831	1.8554	0.51%
2017-11-22	0	1.970	1.970	2.010	1.950	2.030	120,000	239,580	1.9965	1.854	1.854	1.892	1.835	1.911	127,488	1.8792	-0.51%
2017-11-21	0	1.980	1.920	2.050	1.930	1.980	282,941	556,409	1.9665	1.864	1.807	1.930	1.817	1.864	300,596	1.8510	-0.50%
2017-11-20	0	1.990	1.990	2.010	1.990	2.010	156,000	312,180	2.0012	1.873	1.873	1.892	1.873	1.892	165,734	1.8836	-1.49%
2017-11-17	0	2.020	2.010	2.020	2.000	2.110	502,163	1,027,519	2.0462	1.901	1.892	1.901	1.883	1.986	533,497	1.9260	-4.27%
2017-11-16	0	2.110	2.110	2.120	2.110	2.140	103,617	220,305	2.1261	1.986	1.986	1.995	1.986	2.014	110,083	2.0013	-0.94%
2017-11-15	0	2.130	2.130	2.170	2.130	2.150	120,000	256,460	2.1372	2.005	2.005	2.043	2.005	2.024	127,488	2.0116	-0.93%
2017-11-14	0	2.150	2.140	2.150	2.120	2.170	110,280	235,916	2.1392	2.024	2.014	2.024	1.995	2.043	117,161	2.0136	-0.92%
2017-11-13	0	2.170	2.170	2.180	2.160	2.180	187,129	405,084	2.1647	2.043	2.043	2.052	2.033	2.052	198,806	2.0376	0.93%
2017-11-10	0	2.150	2.140	2.170	2.110	2.150	306,317	654,536	2.1368	2.024	2.014	2.043	1.986	2.024	325,431	2.0113	0.00%
2017-11-09	0	2.150	2.130	2.150	2.150	2.150	60,350	129,735	2.1497	2.024	2.005	2.024	2.024	2.024	64,116	2.0235	0.94%
2017-11-08	0	2.130	2.130	2.150	2.110	2.150	100,738	214,660	2.1309	2.005	2.005	2.024	1.986	2.024	107,024	2.0057	0.95%
2017-11-07	0	2.110	2.110	2.140	2.100	2.150	448,000	949,420	2.1192	1.986	1.986	2.014	1.977	2.024	475,954	1.9948	-1.40%
2017-11-06	0	2.140	2.100	2.140	-	-	626	1,283	2.0495	2.014	1.977	2.014	-	-	665	1.9291	-0.47%
2017-11-03	0	2.150	2.130	2.150	2.150	2.150	3,770	7,946	2.1077	2.024	2.005	2.024	2.024	2.024	4,005	1.9839	0.47%
2017-11-02	0	2.140	2.100	2.140	2.120	2.160	112,000	240,840	2.1504	2.014	1.977	2.014	1.995	2.033	118,989	2.0241	0.47%
2017-11-01	0	2.130	2.130	2.140	2.120	2.130	58,000	123,520	2.1297	2.005	2.005	2.014	1.995	2.005	61,619	2.0046	0.47%
2017-10-31	0	2.120	2.110	2.120	-	-	0	0	-	1.995	1.986	1.995	-	-	0	-	-0.47%
2017-10-30	0	2.130	2.120	2.130	2.120	2.130	6,314	13,389	2.1205	2.005	1.995	2.005	1.995	2.005	6,708	1.9960	0.00%
2017-10-27	0	2.130	2.110	2.130	2.130	2.130	22,177	47,224	2.1294	2.005	1.986	2.005	2.005	2.005	23,561	2.0043	0.95%
2017-10-26	0	2.110	2.110	2.150	2.110	2.120	165,336	348,917	2.1104	1.986	1.986	2.024	1.986	1.995	175,653	1.9864	-2.31%
2017-10-25	0	2.160	2.130	2.170	2.160	2.180	66,000	142,980	2.1664	2.033	2.005	2.043	2.033	2.052	70,118	2.0391	0.00%
2017-10-24	0	2.160	2.160	2.180	2.140	2.160	97,570	209,957	2.1519	2.033	2.033	2.052	2.014	2.033	103,658	2.0255	-0.92%
2017-10-23	0	2.180	2.190	2.200	2.170	2.180	104,659	227,636	2.1750	2.052	2.061	2.071	2.043	2.052	111,190	2.0473	-0.46%
2017-10-20	0	2.190	2.180	2.210	2.160	2.190	31,271	67,834	2.1692	2.061	2.052	2.080	2.033	2.061	33,222	2.0418	0.00%
2017-10-19	0	2.190	2.180	2.190	2.190	2.190	59,128	129,433	2.1890	2.061	2.052	2.061	2.061	2.061	62,817	2.0605	-0.90%
2017-10-18	0	2.210	2.210	2.230	2.160	2.210	94,899	207,637	2.1880	2.080	2.080	2.099	2.033	2.080	100,821	2.0595	-0.90%
2017-10-17	0	2.230	2.200	2.230	2.200	2.230	81,104	178,664	2.2029	2.099	2.071	2.099	2.071	2.099	86,165	2.0735	1.36%
2017-10-16	0	2.200	2.200	2.270	2.200	2.260	74,709	164,487	2.2017	2.071	2.071	2.137	2.071	2.127	79,371	2.0724	-0.90%
2017-10-13	0	2.220	2.220	2.240	2.210	2.220	56,169	124,528	2.2170	2.090	2.090	2.108	2.080	2.090	59,674	2.0868	-0.45%
2017-10-12	0	2.230	2.230	2.280	2.220	2.260	9,140	20,485	2.2412	2.099	2.099	2.146	2.090	2.127	9,710	2.1096	-1.33%
2017-10-11	0	2.260	2.260	2.290	2.220	2.230	33,389	74,539	2.2324	2.127	2.127	2.156	2.090	2.099	35,472	2.1013	-0.88%
2017-10-10	0	2.280	2.230	2.280	2.240	2.280	34,690	78,378	2.2594	2.146	2.099	2.146	2.108	2.146	36,855	2.1267	2.24%
2017-10-09	0	2.230	2.230	2.260	2.200	2.230	32,000	70,820	2.2131	2.099	2.099	2.127	2.071	2.099	33,997	2.0831	0.00%
2017-10-06	0	2.230	2.220	2.240	2.220	2.260	64,000	143,160	2.2369	2.099	2.090	2.108	2.090	2.127	67,993	2.1055	0.00%
2017-10-04	0	2.230	2.230	2.250	2.210	2.230	6,000	13,320	2.2200	2.099	2.099	2.118	2.080	2.099	6,374	2.0896	0.90%
2017-10-03	0	2.210	2.210	2.250	2.210	2.250	114,000	255,940	2.2451	2.080	2.080	2.118	2.080	2.118	121,113	2.1132	1.38%
2017-09-29	0	2.180	2.180	2.190	2.170	2.170	4,000	8,680	2.1700	2.052	2.052	2.061	2.043	2.043	4,250	2.0425	-3.54%
2017-09-28	0	2.260	2.180	2.260	2.200	2.290	14,000	31,020	2.2157	2.127	2.052	2.127	2.071	2.156	14,874	2.0856	2.26%
2017-09-27	0	2.210	2.180	2.220	2.180	2.210	15,241	33,235	2.1806	2.080	2.052	2.090	2.052	2.080	16,192	2.0526	1.84%
2017-09-26	0	2.170	2.130	2.220	2.170	2.170	112,000	243,040	2.1700	2.043	2.005	2.090	2.043	2.043	118,989	2.0425	0.00%
2017-09-25	0	2.170	2.160	2.170	2.170	2.220	76,000	165,220	2.1739	2.043	2.033	2.043	2.043	2.090	80,742	2.0463	-2.25%
2017-09-22	0	2.220	2.220	2.250	2.220	2.250	104,000	232,140	2.2321	2.090	2.090	2.118	2.090	2.118	110,489	2.1010	-2.63%
2017-09-21	0	2.280	2.240	2.290	2.230	2.280	150,941	337,500	2.2360	2.146	2.108	2.156	2.099	2.146	160,359	2.1046	1.33%
2017-09-20	0	2.250	2.240	2.290	2.220	2.250	363,131	814,828	2.2439	2.118	2.108	2.156	2.090	2.118	385,790	2.1121	0.00%
2017-09-19	0	2.250	2.250	2.280	2.230	2.260	20,000	44,840	2.2420	2.118	2.118	2.146	2.099	2.127	21,248	2.1103	-1.32%
2017-09-18	0	2.280	2.270	2.290	2.170	2.310	904,511	2,050,024	2.2664	2.146	2.137	2.156	2.043	2.174	960,951	2.1333	2.70%
2017-09-15	0	2.220	2.220	2.270	2.220	2.220	44,000	97,680	2.2200	2.090	2.090	2.137	2.090	2.090	46,746	2.0896	0.00%
2017-09-14	0	2.220	2.220	2.250	2.180	2.230	184,000	407,220	2.2132	2.090	2.090	2.118	2.052	2.099	195,481	2.0832	-1.77%
2017-09-13	0	2.260	2.250	2.280	2.260	2.260	4,000	9,040	2.2600	2.127	2.118	2.146	2.127	2.127	4,250	2.1273	0.44%
2017-09-12	0	2.250	2.250	2.260	2.250	2.280	68,000	154,140	2.2668	2.118	2.118	2.127	2.118	2.146	72,243	2.1336	-1.32%
2017-09-11	0	2.280	2.280	2.320	2.280	2.300	186,000	426,340	2.2922	2.146	2.146	2.184	2.146	2.165	197,606	2.1575	-0.87%
2017-09-08	0	2.300	2.280	2.300	2.240	2.330	292,221	661,988	2.2654	2.165	2.146	2.165	2.108	2.193	310,455	2.1323	3.14%
2017-09-07	0	2.230	2.220	2.250	2.230	2.240	282,000	629,360	2.2318	2.099	2.090	2.118	2.099	2.108	299,596	2.1007	-0.45%
2017-09-06	0	2.240	2.230	2.280	2.230	2.250	179,558	401,996	2.2388	2.108	2.099	2.146	2.099	2.118	190,762	2.1073	-0.44%
2017-09-05	0	2.250	2.250	2.280	2.230	2.330	410,000	938,820	2.2898	2.118	2.118	2.146	2.099	2.193	435,583	2.1553	-0.44%
2017-09-04	0	2.260	2.250	2.260	2.200	2.260	146,000	327,840	2.2455	2.127	2.118	2.127	2.071	2.127	155,110	2.1136	2.73%
2017-09-01	0	2.200	2.200	2.220	2.200	2.230	226,000	500,900	2.2164	2.071	2.071	2.090	2.071	2.099	240,102	2.0862	-0.72%
2017-08-31	0	2.240	2.190	2.250	2.000	2.250	757,350	1,598,216	2.1103	2.086	2.039	2.095	1.862	2.095	813,321	1.9650	2.75%
2017-08-30	0	2.180	2.180	2.200	2.160	2.200	39,613	86,171	2.1753	2.030	2.030	2.049	2.011	2.049	42,541	2.0256	0.00%
2017-08-29	0	2.180	2.150	2.210	-	-	1,139	2,391	2.0992	2.030	2.002	2.058	-	-	1,223	1.9547	0.00%
2017-08-28	0	2.180	2.160	2.190	2.170	2.230	107,446	234,448	2.1820	2.030	2.011	2.039	2.021	2.077	115,387	2.0318	1.40%
2017-08-25	0	2.150	2.150	2.180	2.150	2.150	29,066	62,449	2.1485	2.002	2.002	2.030	2.002	2.002	31,214	2.0007	0.47%
2017-08-24	0	2.140	2.140	2.150	2.140	2.150	54,535	116,919	2.1439	1.993	1.993	2.002	1.993	2.002	58,565	1.9964	-0.47%
2017-08-22	0	2.150	2.150	2.170	2.150	2.150	40,000	86,000	2.1500	2.002	2.002	2.021	2.002	2.002	42,956	2.0020	0.47%
2017-08-21	0	2.140	2.140	2.150	2.130	2.150	69,267	148,328	2.1414	1.993	1.993	2.002	1.983	2.002	74,386	1.9940	-0.93%
2017-08-18	0	2.160	2.150	2.160	2.160	2.160	63,103	136,258	2.1593	2.011	2.002	2.011	2.011	2.011	67,767	2.0107	-0.92%
2017-08-17	0	2.180	2.180	2.220	2.180	2.190	130,328	284,181	2.1805	2.030	2.030	2.067	2.030	2.039	139,960	2.0304	-0.91%
2017-08-16	0	2.200	2.200	2.240	2.200	2.210	94,001	207,002	2.2021	2.049	2.049	2.086	2.049	2.058	100,948	2.0506	-0.45%
2017-08-15	0	2.210	2.200	2.240	2.210	2.210	12,000	26,420	2.2017	2.058	2.049	2.086	2.058	2.058	12,887	2.0502	0.00%
2017-08-14	0	2.210	2.210	2.240	2.190	2.210	87,607	192,918	2.2021	2.058	2.058	2.086	2.039	2.058	94,082	2.0505	0.00%
2017-08-11	0	2.210	2.210	2.220	2.200	2.240	242,000	536,500	2.2169	2.058	2.058	2.067	2.049	2.086	259,885	2.0644	-1.78%
2017-08-10	0	2.250	2.250	2.300	2.230	2.250	74,000	166,300	2.2473	2.095	2.095	2.142	2.077	2.095	79,469	2.0926	-2.60%
2017-08-09	0	2.310	2.310	2.320	2.270	2.350	426,000	980,660	2.3020	2.151	2.151	2.160	2.114	2.188	457,483	2.1436	-1.70%
2017-08-08	0	2.350	2.340	2.350	2.340	2.370	111,611	262,155	2.3488	2.188	2.179	2.188	2.179	2.207	119,860	2.1872	-1.26%
2017-08-07	0	2.380	2.360	2.380	2.360	2.380	36,376	85,976	2.3635	2.216	2.198	2.216	2.198	2.216	39,064	2.2009	0.42%
2017-08-04	0	2.370	2.340	2.370	2.340	2.370	34,941	82,024	2.3475	2.207	2.179	2.207	2.179	2.207	37,523	2.1859	0.00%
2017-08-03	0	2.370	2.340	2.380	2.330	2.370	112,335	263,270	2.3436	2.207	2.179	2.216	2.170	2.207	120,637	2.1823	-0.84%
2017-08-02	0	2.390	2.360	2.390	2.340	2.390	134,715	319,428	2.3711	2.226	2.198	2.226	2.179	2.226	144,671	2.2080	0.42%
2017-08-01	0	2.380	2.360	2.380	2.350	2.400	188,000	446,340	2.3741	2.216	2.198	2.216	2.188	2.235	201,894	2.2108	1.28%
2017-07-31	0	2.350	2.340	2.360	2.300	2.370	246,000	569,680	2.3158	2.188	2.179	2.198	2.142	2.207	264,180	2.1564	-0.42%
2017-07-28	0	2.360	2.330	2.360	2.340	2.390	186,000	438,140	2.3556	2.198	2.170	2.198	2.179	2.226	199,746	2.1935	-0.84%
2017-07-27	0	2.380	2.370	2.400	2.370	2.390	64,000	152,040	2.3756	2.216	2.207	2.235	2.207	2.226	68,730	2.2121	0.42%
2017-07-26	0	2.370	2.360	2.380	2.350	2.380	131,818	312,440	2.3702	2.207	2.198	2.216	2.188	2.216	141,560	2.2071	-1.25%
2017-07-25	0	2.400	2.370	2.400	2.380	2.400	78,000	186,360	2.3892	2.235	2.207	2.235	2.216	2.235	83,765	2.2248	0.42%
2017-07-24	0	2.390	2.370	2.390	2.370	2.400	185,539	442,805	2.3866	2.226	2.207	2.226	2.207	2.235	199,251	2.2223	-0.83%
2017-07-21	0	2.410	2.390	2.410	2.400	2.420	86,000	206,880	2.4056	2.244	2.226	2.244	2.235	2.253	92,356	2.2400	-0.41%
2017-07-20	0	2.420	2.410	2.420	2.390	2.430	760,000	1,830,920	2.4091	2.253	2.244	2.253	2.226	2.263	816,167	2.2433	0.83%
2017-07-19	0	2.400	2.380	2.400	2.360	2.430	856,319	2,045,682	2.3889	2.235	2.216	2.235	2.198	2.263	919,605	2.2245	-2.44%
2017-07-18	0	2.460	2.410	2.460	2.420	2.470	74,000	179,260	2.4224	2.291	2.244	2.291	2.253	2.300	79,469	2.2557	-0.81%
2017-07-17	0	2.480	2.440	2.480	2.450	2.480	178,108	438,979	2.4647	2.309	2.272	2.309	2.281	2.309	191,271	2.2951	0.00%
2017-07-14	0	2.480	2.460	2.480	2.450	2.480	112,065	276,356	2.4660	2.309	2.291	2.309	2.281	2.309	120,347	2.2963	0.00%
2017-07-13	0	2.480	2.450	2.480	2.450	2.480	221,838	546,369	2.4629	2.309	2.281	2.309	2.281	2.309	238,233	2.2934	0.00%
2017-07-12	0	2.480	2.450	2.480	2.460	2.500	136,000	337,260	2.4799	2.309	2.281	2.309	2.291	2.328	146,051	2.3092	0.00%
2017-07-11	0	2.480	2.480	2.490	2.480	2.490	90,000	223,980	2.4887	2.309	2.309	2.319	2.309	2.319	96,651	2.3174	-0.40%
2017-07-10	0	2.490	2.460	2.490	2.410	2.520	416,035	1,029,346	2.4742	2.319	2.291	2.319	2.244	2.347	446,782	2.3039	1.22%
2017-07-07	0	2.460	2.450	2.500	2.450	2.550	434,000	1,082,880	2.4951	2.291	2.281	2.328	2.281	2.375	466,074	2.3234	-3.53%
2017-07-06	0	2.550	2.530	2.550	2.520	2.620	369,139	946,001	2.5627	2.375	2.356	2.375	2.347	2.440	396,420	2.3864	-0.39%
2017-07-05	0	2.560	2.560	2.570	2.520	2.650	520,444	1,339,370	2.5735	2.384	2.384	2.393	2.347	2.468	558,907	2.3964	1.99%
2017-07-04	0	2.510	2.500	2.510	2.470	2.540	398,551	995,907	2.4988	2.337	2.328	2.337	2.300	2.365	428,006	2.3269	1.21%
2017-07-03	0	2.480	2.460	2.480	2.380	2.480	372,000	913,500	2.4556	2.309	2.291	2.309	2.216	2.309	399,492	2.2867	2.90%
2017-06-30	0	2.410	2.390	2.410	2.360	2.410	734,000	1,757,820	2.3949	2.244	2.226	2.244	2.198	2.244	788,246	2.2300	2.12%
2017-06-29	0	2.360	2.360	2.390	2.310	2.550	1,862,777	4,464,425	2.3967	2.198	2.198	2.226	2.151	2.375	2,000,444	2.2317	-10.27%
2017-06-28	0	2.630	2.610	2.630	2.550	2.630	402,589	1,050,009	2.6081	2.449	2.430	2.449	2.375	2.449	432,342	2.4287	-1.50%
2017-06-27	0	2.670	2.630	2.670	2.590	2.690	768,844	2,025,242	2.6341	2.486	2.449	2.486	2.412	2.505	825,665	2.4529	2.69%
2017-06-26	0	2.600	2.600	2.620	2.560	2.640	647,810	1,676,874	2.5885	2.421	2.421	2.440	2.384	2.458	695,686	2.4104	-1.89%
2017-06-23	0	2.650	2.630	2.650	2.620	2.660	579,811	1,531,256	2.6410	2.468	2.449	2.468	2.440	2.477	622,662	2.4592	-1.85%
2017-06-22	0	2.700	2.680	2.700	2.680	2.790	758,282	2,067,169	2.7261	2.514	2.496	2.514	2.496	2.598	814,322	2.5385	-3.23%
2017-06-21	0	2.790	2.770	2.790	2.770	2.850	493,811	1,382,432	2.7995	2.598	2.579	2.598	2.579	2.654	530,306	2.6069	-1.06%
2017-06-20	0	2.820	2.820	2.830	2.750	2.920	1,133,630	3,198,713	2.8217	2.626	2.626	2.635	2.561	2.719	1,217,410	2.6275	-2.42%
2017-06-19	0	2.890	2.870	2.890	2.470	2.920	4,793,636	13,330,382	2.7808	2.691	2.672	2.691	2.300	2.719	5,147,906	2.5895	17.96%
2017-06-16	0	2.450	2.420	2.460	2.370	2.460	1,483,383	3,593,199	2.4223	2.281	2.253	2.291	2.207	2.291	1,593,011	2.2556	2.94%
2017-06-15	0	2.380	2.360	2.380	2.320	2.390	1,267,648	2,995,283	2.3629	2.216	2.198	2.216	2.160	2.226	1,361,333	2.2003	2.59%
2017-06-14	0	2.320	2.320	2.340	2.290	2.330	120,000	275,800	2.2983	2.160	2.160	2.179	2.132	2.170	128,869	2.1402	1.31%
2017-06-13	0	2.290	2.290	2.300	2.280	2.300	184,000	420,820	2.2871	2.132	2.132	2.142	2.123	2.142	197,598	2.1297	-0.43%
2017-06-12	0	2.300	2.270	2.300	2.260	2.310	254,000	580,740	2.2864	2.142	2.114	2.142	2.104	2.151	272,772	2.1290	-2.13%
2017-06-09	0	2.350	2.320	2.350	2.310	2.390	124,000	289,420	2.3340	2.188	2.160	2.188	2.151	2.226	133,164	2.1734	-1.26%
2017-06-08	0	2.380	2.350	2.390	2.320	2.380	946,994	2,215,296	2.3393	2.216	2.188	2.226	2.160	2.216	1,016,981	2.1783	2.15%
2017-06-07	0	2.330	2.320	2.330	2.310	2.360	244,238	570,289	2.3350	2.170	2.160	2.170	2.151	2.198	262,288	2.1743	-0.43%
2017-06-06	0	2.340	2.340	2.350	2.250	2.350	8,553,825	19,556,678	2.2863	2.179	2.179	2.188	2.095	2.188	9,185,990	2.1290	3.08%
2017-06-05	0	2.270	2.250	2.280	2.250	2.270	133,976	302,766	2.2599	2.114	2.095	2.123	2.095	2.114	143,877	2.1043	0.89%
2017-06-02	0	2.250	2.250	2.260	2.250	2.280	285,516	644,972	2.2590	2.095	2.095	2.104	2.095	2.123	306,617	2.1035	-0.44%
2017-06-01	0	2.260	2.230	2.260	2.210	2.300	104,282	234,529	2.2490	2.104	2.077	2.104	2.058	2.142	111,989	2.0942	1.80%
2017-05-31	0	2.220	2.220	2.230	2.220	2.240	132,674	294,989	2.2234	2.067	2.067	2.077	2.067	2.086	142,479	2.0704	-1.77%
2017-05-29	0	2.260	2.240	2.260	2.240	2.260	95,254	213,813	2.2447	2.104	2.086	2.104	2.086	2.104	102,294	2.0902	0.00%
2017-05-26	0	2.260	2.240	2.270	2.240	2.270	57,059	128,723	2.2560	2.104	2.086	2.114	2.086	2.114	61,276	2.1007	0.44%
2017-05-25	0	2.250	2.230	2.270	2.200	2.280	310,845	694,642	2.2347	2.095	2.077	2.114	2.049	2.123	333,818	2.0809	1.35%
2017-05-24	0	2.220	2.190	2.240	-	-	1,254	2,708	2.1595	2.067	2.039	2.086	-	-	1,347	2.0109	0.00%
2017-05-23	0	2.220	2.220	2.240	2.210	2.280	354,893	794,607	2.2390	2.067	2.067	2.086	2.058	2.123	381,121	2.0849	-1.77%
2017-05-22	0	2.260	2.250	2.260	2.240	2.340	1,456,467	3,323,421	2.2818	2.104	2.095	2.104	2.086	2.179	1,564,106	2.1248	1.35%
2017-05-19	0	2.230	2.230	2.240	2.160	2.240	919,814	2,033,666	2.2110	2.077	2.077	2.086	2.011	2.086	987,792	2.0588	5.19%
2017-05-18	0	2.120	2.120	2.150	2.120	2.160	153,473	329,822	2.1491	1.974	1.974	2.002	1.974	2.011	164,815	2.0012	-1.85%
2017-05-17	0	2.160	2.160	2.170	2.120	2.170	411,072	884,412	2.1515	2.011	2.011	2.021	1.974	2.021	441,452	2.0034	0.00%
2017-05-16	0	2.160	2.160	2.170	2.150	2.180	272,000	589,880	2.1687	2.011	2.011	2.021	2.002	2.030	292,102	2.0194	0.00%
2017-05-15	0	2.160	2.160	2.170	2.140	2.180	685,742	1,478,610	2.1562	2.011	2.011	2.021	1.993	2.030	736,421	2.0078	2.86%
2017-05-12	0	2.100	2.090	2.120	2.060	2.120	167,314	351,413	2.1003	1.955	1.946	1.974	1.918	1.974	179,679	1.9558	1.45%
2017-05-11	0	2.070	2.040	2.080	2.070	2.080	106,000	220,220	2.0775	1.928	1.900	1.937	1.928	1.937	113,834	1.9346	1.47%
2017-05-10	0	2.040	2.030	2.060	2.030	2.040	117,815	240,230	2.0390	1.900	1.890	1.918	1.890	1.900	126,522	1.8987	1.49%
2017-05-09	0	2.010	1.990	2.020	1.960	2.010	147,546	295,879	2.0053	1.872	1.853	1.881	1.825	1.872	158,450	1.8673	1.01%
2017-05-08	0	1.990	1.990	2.010	-	-	0	0	-	1.853	1.853	1.872	-	-	0	-	0.00%
2017-05-05	0	1.990	1.980	2.000	1.970	2.000	143,142	285,115	1.9918	1.853	1.844	1.862	1.834	1.862	153,721	1.8548	-0.50%
2017-05-04	0	2.000	2.000	2.020	2.000	2.000	30,585	61,146	1.9992	1.862	1.862	1.881	1.862	1.862	32,845	1.8616	0.00%
2017-05-02	0	2.000	2.000	2.020	2.000	2.010	190,307	380,924	2.0016	1.862	1.862	1.881	1.862	1.872	204,372	1.8639	-0.99%
2017-04-28	0	2.020	2.020	2.040	1.990	2.030	46,000	92,680	2.0148	1.881	1.881	1.900	1.853	1.890	49,400	1.8761	0.50%
2017-04-27	0	2.010	2.010	2.030	2.010	2.010	2,511	5,026	2.0016	1.872	1.872	1.890	1.872	1.872	2,697	1.8638	-0.99%
2017-04-26	0	2.030	2.020	2.030	2.010	2.030	10,000	20,260	2.0260	1.890	1.881	1.890	1.872	1.890	10,739	1.8866	0.50%
2017-04-25	0	2.020	2.020	2.030	2.020	2.030	12,000	24,340	2.0283	1.881	1.881	1.890	1.881	1.890	12,887	1.8887	1.00%
2017-04-24	0	2.000	2.000	2.030	2.000	2.000	4,941	9,834	1.9903	1.862	1.862	1.890	1.862	1.862	5,306	1.8533	0.00%
2017-04-21	0	2.000	1.990	2.000	2.000	2.000	122,178	244,350	2.0000	1.862	1.853	1.862	1.862	1.862	131,207	1.8623	0.00%
2017-04-20	0	2.000	1.980	2.000	1.970	2.000	228,471	453,573	1.9853	1.862	1.844	1.862	1.834	1.862	245,356	1.8486	1.01%
2017-04-19	0	1.980	1.980	2.010	1.980	1.990	100,000	198,060	1.9806	1.844	1.844	1.872	1.844	1.853	107,390	1.8443	-1.00%
2017-04-18	0	2.000	2.000	2.020	2.000	2.020	302,564	608,304	2.0105	1.862	1.862	1.881	1.862	1.881	324,925	1.8721	-2.44%
2017-04-13	0	2.050	2.040	2.050	2.030	2.050	236,000	480,680	2.0368	1.909	1.900	1.909	1.890	1.909	253,441	1.8966	0.99%
2017-04-12	0	2.030	2.030	2.040	2.030	2.030	67,704	137,370	2.0290	1.890	1.890	1.900	1.890	1.890	72,708	1.8893	0.00%
2017-04-11	0	2.030	2.030	2.050	2.030	2.050	252,461	515,862	2.0433	1.890	1.890	1.909	1.890	1.909	271,119	1.9027	-0.98%
2017-04-10	0	2.050	2.050	2.070	2.050	2.070	1,026,151	2,104,285	2.0507	1.909	1.909	1.928	1.909	1.928	1,101,988	1.9095	-0.97%
2017-04-07	0	2.070	2.050	2.070	2.050	2.070	1,766,000	3,623,920	2.0520	1.928	1.909	1.928	1.909	1.928	1,896,515	1.9108	0.98%
2017-04-06	0	2.050	2.050	2.070	2.040	2.070	5,466,478	11,209,112	2.0505	1.909	1.909	1.928	1.900	1.928	5,870,474	1.9094	-0.49%
2017-04-05	0	2.060	2.060	2.070	2.060	2.080	1,012,337	2,091,884	2.0664	1.918	1.918	1.928	1.918	1.937	1,087,153	1.9242	0.00%
2017-04-03	0	2.060	2.050	2.060	2.030	2.060	508,000	1,040,680	2.0486	1.918	1.909	1.918	1.890	1.918	545,543	1.9076	1.48%
2017-03-31	0	2.030	2.030	2.060	2.020	2.050	461,257	938,481	2.0346	1.890	1.890	1.918	1.881	1.909	495,346	1.8946	-0.98%
2017-03-30	0	2.050	2.030	2.050	2.030	2.050	127,101	258,582	2.0345	1.909	1.890	1.909	1.890	1.909	136,494	1.8945	0.00%
2017-03-29	0	2.050	2.050	2.060	2.050	2.070	282,002	580,864	2.0598	1.909	1.909	1.918	1.909	1.928	302,843	1.9180	-1.44%
2017-03-28	0	2.080	2.070	2.080	2.080	2.100	163,710	340,663	2.0809	1.937	1.928	1.937	1.937	1.955	175,809	1.9377	0.00%
2017-03-27	0	2.080	2.080	2.170	2.080	2.100	42,000	87,560	2.0848	1.937	1.937	2.021	1.937	1.955	45,104	1.9413	-2.35%
2017-03-24	0	2.130	2.130	2.150	2.130	2.160	86,921	185,272	2.1315	1.983	1.983	2.002	1.983	2.011	93,345	1.9848	-1.39%
2017-03-23	0	2.160	2.150	2.160	2.110	2.190	111,359	241,138	2.1654	2.011	2.002	2.011	1.965	2.039	119,589	2.0164	0.93%
2017-03-22	0	2.140	2.120	2.150	2.100	2.150	144,000	304,700	2.1160	1.993	1.974	2.002	1.955	2.002	154,642	1.9704	0.00%
2017-03-21	0	2.140	2.110	2.150	2.110	2.140	40,000	84,960	2.1240	1.993	1.965	2.002	1.965	1.993	42,956	1.9778	0.47%
2017-03-20	0	2.130	2.120	2.130	2.100	2.160	330,134	708,505	2.1461	1.983	1.974	1.983	1.955	2.011	354,532	1.9984	3.40%
2017-03-17	0	2.060	2.050	2.070	2.050	2.100	254,696	527,333	2.0704	1.918	1.909	1.928	1.909	1.955	273,519	1.9280	0.00%
2017-03-16	0	2.060	2.040	2.070	2.020	2.090	250,333	510,962	2.0411	1.918	1.900	1.928	1.881	1.946	268,834	1.9007	3.52%
2017-03-15	0	1.990	1.990	2.020	-	-	0	0	-	1.853	1.853	1.881	-	-	0	-	0.51%
2017-03-14	0	1.980	1.970	2.030	1.980	1.980	28,005	55,449	1.9800	1.844	1.834	1.890	1.844	1.844	30,075	1.8437	0.00%
2017-03-13	0	1.980	1.980	2.030	1.900	1.980	24,124	46,855	1.9423	1.844	1.844	1.890	1.769	1.844	25,907	1.8086	0.00%
2017-03-10	0	1.980	1.950	2.030	-	-	1,257	2,413	1.9196	1.844	1.816	1.890	-	-	1,350	1.7875	0.00%
2017-03-09	0	1.980	1.970	2.040	1.980	1.990	186,000	369,640	1.9873	1.844	1.834	1.900	1.844	1.853	199,746	1.8505	-1.00%
2017-03-08	0	2.000	1.990	2.080	2.000	2.000	2,000	4,000	2.0000	1.862	1.853	1.937	1.862	1.862	2,148	1.8624	-0.50%
2017-03-07	0	2.010	1.990	2.040	2.010	2.030	32,626	65,586	2.0102	1.872	1.853	1.900	1.872	1.890	35,037	1.8719	-1.95%
2017-03-06	0	2.050	2.000	2.050	2.050	2.050	30,626	62,726	2.0481	1.909	1.862	1.909	1.909	1.909	32,889	1.9072	0.49%
2017-03-03	0	2.040	2.030	2.040	1.990	2.040	72,027	146,394	2.0325	1.900	1.890	1.900	1.853	1.900	77,350	1.8926	0.99%
2017-03-02	0	2.020	2.010	2.080	1.990	2.020	178,000	354,600	1.9921	1.881	1.872	1.937	1.853	1.881	191,155	1.8550	0.00%
2017-03-01	0	2.020	2.000	2.100	1.990	2.020	30,000	60,300	2.0100	1.881	1.862	1.955	1.853	1.881	32,217	1.8717	0.50%
2017-02-28	0	2.010	2.000	2.020	2.010	2.010	10,000	20,100	2.0100	1.872	1.862	1.881	1.872	1.872	10,739	1.8717	-0.99%
2017-02-27	0	2.030	2.000	2.070	-	-	0	0	-	1.890	1.862	1.928	-	-	0	-	0.00%
2017-02-24	0	2.030	1.990	2.030	2.030	2.030	8,000	16,240	2.0300	1.890	1.853	1.890	1.890	1.890	8,591	1.8903	0.00%
2017-02-23	0	2.030	2.010	2.050	-	-	0	0	-	1.890	1.872	1.909	-	-	0	-	0.00%
2017-02-22	0	2.030	2.020	2.070	2.010	2.030	19,134	38,573	2.0159	1.890	1.881	1.928	1.872	1.890	20,548	1.8772	1.50%
2017-02-21	0	2.000	2.000	2.060	2.000	2.030	130,000	262,640	2.0203	1.862	1.862	1.918	1.862	1.890	139,608	1.8813	-3.38%
2017-02-20	0	2.070	2.000	2.070	2.050	2.070	40,313	83,013	2.0592	1.928	1.862	1.928	1.909	1.928	43,292	1.9175	0.98%
2017-02-17	0	2.050	1.980	2.100	-	-	0	0	-	1.909	1.844	1.955	-	-	0	-	0.00%
2017-02-16	0	2.050	2.030	2.080	-	-	0	0	-	1.909	1.890	1.937	-	-	0	-	0.00%
2017-02-15	0	2.050	2.020	2.100	2.050	2.070	17,254	35,573	2.0617	1.909	1.881	1.955	1.909	1.928	18,529	1.9198	-0.97%
2017-02-14	0	2.070	2.060	2.080	2.070	2.070	46,000	95,220	2.0700	1.928	1.918	1.937	1.928	1.928	49,400	1.9275	0.49%
2017-02-13	0	2.060	2.060	2.080	2.010	2.050	63,254	128,815	2.0365	1.918	1.918	1.937	1.872	1.909	67,929	1.8963	3.00%
2017-02-10	0	2.000	2.000	2.010	2.000	2.000	54,000	108,000	2.0000	1.862	1.862	1.872	1.862	1.862	57,991	1.8624	1.01%
2017-02-09	0	1.980	1.980	2.030	1.980	1.980	24,000	47,520	1.9800	1.844	1.844	1.890	1.844	1.844	25,774	1.8437	-1.98%
2017-02-08	0	2.020	1.950	2.030	2.000	2.020	48,000	96,360	2.0075	1.881	1.816	1.890	1.862	1.881	51,547	1.8693	0.50%
2017-02-07	0	2.010	1.960	2.050	2.020	2.020	30,509	61,377	2.0118	1.872	1.825	1.909	1.881	1.881	32,764	1.8733	0.00%
2017-02-06	0	2.010	2.010	2.020	1.980	2.010	33,584	67,222	2.0016	1.872	1.872	1.881	1.844	1.872	36,066	1.8639	0.50%
2017-02-03	0	2.000	2.000	2.010	2.000	2.000	38,000	76,000	2.0000	1.862	1.862	1.872	1.862	1.862	40,808	1.8624	0.50%
2017-02-02	0	1.990	1.970	2.000	1.990	1.990	36,000	71,640	1.9900	1.853	1.834	1.862	1.853	1.853	38,661	1.8531	0.51%
2017-02-01	0	1.980	1.960	1.980	1.980	2.000	100,000	198,720	1.9872	1.844	1.825	1.844	1.844	1.862	107,390	1.8504	0.51%
2017-01-27	0	1.970	1.910	2.040	-	-	0	0	-	1.834	1.779	1.900	-	-	0	-	0.00%
2017-01-26	0	1.970	1.960	2.040	-	-	0	0	-	1.834	1.825	1.900	-	-	0	-	0.00%
2017-01-25	0	1.970	1.960	1.980	1.960	1.970	135,804	266,421	1.9618	1.834	1.825	1.844	1.825	1.834	145,841	1.8268	1.03%
2017-01-24	0	1.950	1.950	2.020	1.950	1.950	8,163	15,831	1.9394	1.816	1.816	1.881	1.816	1.816	8,766	1.8059	-1.52%
2017-01-23	0	1.980	1.960	2.000	1.950	1.980	84,000	164,940	1.9636	1.844	1.825	1.862	1.816	1.844	90,208	1.8284	1.54%
2017-01-20	0	1.950	1.950	2.000	1.950	2.000	42,421	84,151	1.9837	1.816	1.816	1.862	1.816	1.862	45,556	1.8472	-2.50%
2017-01-19	0	2.000	1.990	2.040	1.900	2.000	109,335	217,843	1.9924	1.862	1.853	1.900	1.769	1.862	117,415	1.8553	1.52%
2017-01-18	0	1.970	1.900	2.020	-	-	0	0	-	1.834	1.769	1.881	-	-	0	-	0.00%
2017-01-17	0	1.970	1.920	2.030	-	-	0	0	-	1.834	1.788	1.890	-	-	0	-	0.00%
2017-01-16	0	1.970	1.940	1.980	-	-	0	0	-	1.834	1.806	1.844	-	-	0	-	0.00%
2017-01-13	0	1.970	1.930	1.990	-	-	19	35	1.8421	1.834	1.797	1.853	-	-	20	1.7153	0.00%
2017-01-12	0	1.970	1.970	2.040	1.930	1.930	6,000	11,580	1.9300	1.834	1.834	1.900	1.797	1.797	6,443	1.7972	-0.51%
2017-01-11	0	1.980	1.980	2.020	1.970	1.980	82,000	162,340	1.9798	1.844	1.844	1.881	1.834	1.844	88,060	1.8435	0.51%
2017-01-10	0	1.970	1.900	2.020	-	-	0	0	-	1.834	1.769	1.881	-	-	0	-	0.00%
2017-01-09	0	1.970	1.970	1.990	1.970	2.000	21,589	42,834	1.9841	1.834	1.834	1.853	1.834	1.862	23,185	1.8475	-0.51%
2017-01-06	0	1.980	1.980	2.030	1.970	1.970	44,000	86,680	1.9700	1.844	1.844	1.890	1.834	1.834	47,252	1.8344	1.54%
2017-01-05	0	1.950	1.920	1.960	-	-	0	0	-	1.816	1.788	1.825	-	-	0	-	0.00%
2017-01-04	0	1.950	1.940	1.970	1.950	1.950	50,209	97,888	1.9496	1.816	1.806	1.834	1.816	1.816	53,920	1.8154	0.00%
2017-01-03	0	1.950	1.950	1.980	1.950	1.950	56,472	110,527	1.9572	1.816	1.816	1.844	1.816	1.816	60,646	1.8225	-0.51%
2016-12-30	0	1.960	1.940	1.960	1.970	1.970	10,000	19,700	1.9700	1.825	1.806	1.825	1.834	1.834	10,739	1.8344	0.51%
2016-12-29	0	1.950	1.930	2.000	1.950	1.950	12,000	23,400	1.9500	1.816	1.797	1.862	1.816	1.816	12,887	1.8158	1.56%
2016-12-28	0	1.920	1.920	2.000	1.870	1.900	5,139	9,635	1.8749	1.788	1.788	1.862	1.741	1.769	5,519	1.7459	-0.52%
2016-12-23	0	1.930	1.860	2.000	-	-	0	0	-	1.797	1.732	1.862	-	-	0	-	0.00%
2016-12-22	0	1.930	1.890	1.930	1.900	1.930	13,852	26,509	1.9137	1.797	1.760	1.797	1.769	1.797	14,876	1.7820	0.00%
2016-12-21	0	1.930	1.900	2.000	-	-	8	15	1.8750	1.797	1.769	1.862	-	-	9	1.7460	0.00%
2016-12-20	0	1.930	1.900	2.000	1.930	1.930	10,313	19,882	1.9279	1.797	1.769	1.862	1.797	1.797	11,075	1.7952	0.00%
2016-12-19	0	1.930	1.900	1.940	1.930	1.930	4,005	7,729	1.9298	1.797	1.769	1.806	1.797	1.797	4,301	1.7970	-2.53%
2016-12-16	0	1.980	1.970	2.000	1.980	1.990	36,000	70,780	1.9661	1.844	1.834	1.862	1.844	1.853	38,661	1.8308	-1.00%
2016-12-15	0	2.000	1.950	2.000	-	-	0	0	-	1.862	1.816	1.862	-	-	0	-	0.00%
2016-12-14	0	2.000	2.000	2.050	-	-	628	1,230	1.9586	1.862	1.862	1.909	-	-	674	1.8238	0.50%
2016-12-13	0	1.990	1.990	2.010	1.980	1.980	3,211	6,315	1.9667	1.853	1.853	1.872	1.844	1.844	3,448	1.8313	-0.50%
2016-12-12	0	2.000	1.990	2.000	2.000	2.010	524,000	1,048,060	2.0001	1.862	1.853	1.862	1.862	1.872	562,726	1.8625	0.00%
2016-12-09	0	2.000	2.000	2.010	2.000	2.010	75,254	150,582	2.0010	1.862	1.862	1.872	1.862	1.872	80,816	1.8633	-0.50%
2016-12-08	0	2.010	1.980	2.010	2.020	2.020	12,000	24,240	2.0200	1.872	1.844	1.872	1.881	1.881	12,887	1.8810	-0.50%
2016-12-07	0	2.020	2.020	2.060	1.970	2.010	17,139	34,169	1.9936	1.881	1.881	1.918	1.834	1.872	18,406	1.8564	1.00%
2016-12-06	0	2.000	1.960	2.010	1.990	2.000	90,000	179,880	1.9987	1.862	1.825	1.872	1.853	1.862	96,651	1.8611	0.00%
2016-12-05	0	2.000	2.000	2.040	1.920	2.040	372,112	746,824	2.0070	1.862	1.862	1.900	1.788	1.900	399,613	1.8689	-0.99%
2016-12-02	0	2.020	2.020	2.050	2.000	2.020	248,000	500,600	2.0185	1.881	1.881	1.909	1.862	1.881	266,328	1.8796	0.00%
2016-12-01	0	2.020	2.020	2.050	1.970	2.020	11,113	22,208	1.9984	1.881	1.881	1.909	1.834	1.881	11,934	1.8609	-1.94%
2016-11-30	0	2.060	2.050	2.070	2.050	2.100	194,685	403,774	2.0740	1.918	1.909	1.928	1.909	1.955	209,073	1.9313	0.49%
2016-11-29	0	2.050	2.020	2.050	2.040	2.050	98,327	201,360	2.0479	1.909	1.881	1.909	1.900	1.909	105,594	1.9069	1.99%
2016-11-28	0	2.010	1.990	2.050	-	-	650	1,278	1.9662	1.872	1.853	1.909	-	-	698	1.8308	0.00%
2016-11-25	0	2.010	2.000	2.010	2.010	2.050	25,026	50,291	2.0096	1.872	1.862	1.872	1.872	1.909	26,876	1.8713	-1.47%
2016-11-24	0	2.040	2.020	2.050	2.000	2.040	169,380	341,832	2.0181	1.900	1.881	1.909	1.862	1.900	181,898	1.8793	3.55%
2016-11-23	0	1.970	1.970	1.980	1.950	1.990	126,000	249,200	1.9778	1.834	1.834	1.844	1.816	1.853	135,312	1.8417	2.07%
2016-11-22	0	1.930	1.880	1.940	1.930	1.940	61,374	118,509	1.9309	1.797	1.751	1.806	1.797	1.806	65,910	1.7980	0.00%
2016-11-21	0	1.930	1.930	1.950	1.920	1.930	15,153	29,036	1.9162	1.797	1.797	1.816	1.788	1.797	16,273	1.7843	-0.52%
2016-11-18	0	1.940	1.920	1.940	1.920	1.940	376,000	723,380	1.9239	1.806	1.788	1.806	1.788	1.806	403,788	1.7915	2.65%
2016-11-17	0	1.890	1.880	1.900	-	-	0	0	-	1.760	1.751	1.769	-	-	0	-	0.00%
2016-11-16	0	1.890	1.880	1.900	-	-	0	0	-	1.760	1.751	1.769	-	-	0	-	0.00%
2016-11-15	0	1.890	1.890	1.930	1.880	1.890	152,188	287,587	1.8897	1.760	1.760	1.797	1.751	1.760	163,435	1.7596	1.07%
2016-11-14	0	1.870	1.870	1.970	1.860	1.860	10,002	18,603	1.8599	1.741	1.741	1.834	1.732	1.732	10,741	1.7319	-1.58%
2016-11-11	0	1.900	1.880	1.940	1.880	2.200	480,654	925,362	1.9252	1.769	1.751	1.806	1.751	2.049	516,176	1.7927	2.70%
2016-11-10	0	1.850	1.850	1.880	1.850	1.890	21,079	39,385	1.8684	1.723	1.723	1.751	1.723	1.760	22,637	1.7399	1.09%
2016-11-09	0	1.830	1.800	1.840	1.800	1.850	474,000	867,480	1.8301	1.704	1.676	1.713	1.676	1.723	509,031	1.7042	-2.14%
2016-11-08	0	1.870	1.860	1.880	1.860	1.870	8,338	15,558	1.8659	1.741	1.732	1.751	1.732	1.741	8,954	1.7375	0.54%
2016-11-07	0	1.860	1.850	1.860	1.850	1.860	594,739	1,100,424	1.8503	1.732	1.723	1.732	1.723	1.732	638,693	1.7229	0.54%
2016-11-04	0	1.850	1.850	1.870	1.850	1.860	84,062	155,733	1.8526	1.723	1.723	1.741	1.723	1.732	90,275	1.7251	-1.07%
2016-11-03	0	1.870	1.850	1.870	1.850	1.880	36,545	67,981	1.8602	1.741	1.723	1.741	1.723	1.751	39,246	1.7322	1.08%
2016-11-02	0	1.850	1.850	1.860	1.810	1.850	274,115	507,034	1.8497	1.723	1.723	1.732	1.685	1.723	294,373	1.7224	0.00%
2016-11-01	0	1.850	1.850	1.890	1.850	1.850	3,315	6,093	1.8380	1.723	1.723	1.760	1.723	1.723	3,560	1.7115	0.00%
2016-10-31	0	1.850	1.850	1.900	1.850	1.850	142,000	262,700	1.8500	1.723	1.723	1.769	1.723	1.723	152,494	1.7227	-1.07%
2016-10-28	0	1.870	1.860	1.870	1.850	1.870	352,757	655,885	1.8593	1.741	1.732	1.741	1.723	1.741	378,827	1.7314	-2.09%
2016-10-27	0	1.910	1.870	1.910	1.910	1.910	10,941	20,812	1.9022	1.779	1.741	1.779	1.779	1.779	11,750	1.7713	0.00%
2016-10-26	0	1.910	1.870	1.910	-	-	0	0	-	1.779	1.741	1.779	-	-	0	-	-0.52%
2016-10-25	0	1.920	1.870	1.920	-	-	0	0	-	1.788	1.741	1.788	-	-	0	-	0.00%
2016-10-24	0	1.920	1.870	1.920	1.900	1.920	10,941	20,851	1.9058	1.788	1.741	1.788	1.769	1.788	11,750	1.7746	1.59%
2016-10-20	0	1.890	1.880	1.910	-	-	0	0	-	1.760	1.751	1.779	-	-	0	-	0.00%
2016-10-19	0	1.890	1.870	1.890	1.870	1.890	147,329	276,634	1.8777	1.760	1.741	1.760	1.741	1.760	158,217	1.7484	1.07%
2016-10-18	0	1.870	1.870	1.880	1.850	1.910	212,570	398,750	1.8759	1.741	1.741	1.751	1.723	1.779	228,280	1.7468	1.08%
2016-10-17	0	1.850	1.840	1.890	1.840	1.850	110,593	204,007	1.8447	1.723	1.713	1.760	1.713	1.723	118,766	1.7177	0.54%
2016-10-14	0	1.840	1.840	1.900	1.840	1.840	40,000	73,600	1.8400	1.713	1.713	1.769	1.713	1.713	42,956	1.7134	-1.08%
2016-10-13	0	1.860	1.840	1.910	1.860	1.860	26,758	49,747	1.8591	1.732	1.713	1.779	1.732	1.732	28,736	1.7312	0.54%
2016-10-12	0	1.850	1.850	1.910	1.850	1.870	8,013,778	14,985,515	1.8700	1.723	1.723	1.779	1.723	1.741	8,606,031	1.7413	0.00%
2016-10-11	0	1.850	1.850	1.910	1.850	1.910	96,170	182,409	1.8967	1.723	1.723	1.779	1.723	1.779	103,277	1.7662	-2.12%
2016-10-07	0	1.890	1.880	1.890	1.890	1.900	36,941	70,004	1.8950	1.760	1.751	1.760	1.760	1.769	39,671	1.7646	-0.53%
2016-10-06	0	1.900	1.890	1.900	1.870	1.910	104,055	197,448	1.8975	1.769	1.760	1.769	1.741	1.779	111,745	1.7669	2.70%
2016-10-05	0	1.850	1.850	1.900	1.850	1.860	13,032	24,138	1.8522	1.723	1.723	1.769	1.723	1.732	13,995	1.7247	-1.07%
2016-10-04	0	1.870	1.870	1.930	1.870	1.870	13,998	26,112	1.8654	1.741	1.741	1.797	1.741	1.741	15,033	1.7370	0.54%
2016-10-03	0	1.860	1.850	1.900	1.800	1.860	56,000	101,160	1.8064	1.732	1.723	1.769	1.676	1.732	60,139	1.6821	-1.06%
2016-09-30	0	1.880	1.860	1.900	1.880	1.920	214,000	404,560	1.8905	1.751	1.732	1.769	1.751	1.788	229,816	1.7604	-1.05%
2016-09-29	0	1.900	1.880	1.920	1.880	1.920	48,000	91,020	1.8963	1.769	1.751	1.788	1.751	1.788	51,547	1.7658	0.00%
2016-09-28	0	1.900	1.900	1.920	1.900	1.920	334,538	640,700	1.9152	1.769	1.769	1.788	1.769	1.788	359,262	1.7834	-1.04%
2016-09-27	0	1.920	1.900	1.920	1.910	1.930	65,766	125,829	1.9133	1.788	1.769	1.788	1.779	1.797	70,626	1.7816	0.00%
2016-09-26	0	1.920	1.900	1.910	1.890	1.940	507,618	973,521	1.9178	1.788	1.769	1.779	1.760	1.806	545,133	1.7858	1.05%
2016-09-23	0	1.900	1.890	1.900	1.890	1.910	436,000	827,120	1.8971	1.769	1.760	1.769	1.760	1.779	468,222	1.7665	2.70%
2016-09-22	0	1.850	1.850	1.860	1.840	1.860	251,423	465,409	1.8511	1.723	1.723	1.732	1.713	1.732	270,004	1.7237	0.00%
2016-09-21	0	1.850	1.770	1.870	-	-	0	0	-	1.723	1.648	1.741	-	-	0	-	0.00%
2016-09-20	0	1.850	1.850	1.880	1.850	1.850	194,000	358,900	1.8500	1.723	1.723	1.751	1.723	1.723	208,337	1.7227	-0.54%
2016-09-19	0	1.860	1.800	1.870	1.850	1.860	60,000	111,500	1.8583	1.732	1.676	1.741	1.723	1.732	64,434	1.7304	1.64%
2016-09-15	0	1.830	1.780	1.860	1.830	1.830	10,000	18,300	1.8300	1.704	1.658	1.732	1.704	1.704	10,739	1.7041	1.10%
2016-09-14	0	1.810	1.760	1.880	-	-	0	0	-	1.685	1.639	1.751	-	-	0	-	0.00%
2016-09-13	0	1.810	1.810	1.820	1.780	1.820	242,000	438,480	1.8119	1.685	1.685	1.695	1.658	1.695	259,885	1.6872	-0.55%
2016-09-12	0	1.850	1.850	1.870	1.840	1.850	146,000	269,580	1.8464	1.695	1.695	1.713	1.686	1.695	159,374	1.6915	-0.54%
2016-09-09	0	1.860	1.860	1.890	1.860	1.900	47,674	89,836	1.8844	1.704	1.704	1.731	1.704	1.741	52,041	1.7262	-2.11%
2016-09-08	0	1.900	1.900	1.910	1.850	1.900	306,000	578,180	1.8895	1.741	1.741	1.750	1.695	1.741	334,031	1.7309	2.15%
2016-09-07	0	1.860	1.820	1.880	1.820	1.880	214,000	399,840	1.8684	1.704	1.667	1.722	1.667	1.722	233,604	1.7116	3.91%
2016-09-06	0	1.790	1.770	1.800	1.790	1.800	28,000	50,200	1.7929	1.640	1.621	1.649	1.640	1.649	30,565	1.6424	-0.56%
2016-09-05	0	1.800	1.780	1.820	1.760	1.800	235,608	417,630	1.7726	1.649	1.631	1.667	1.612	1.649	257,191	1.6238	1.69%
2016-09-02	0	1.770	1.700	1.770	-	-	0	0	-	1.621	1.557	1.621	-	-	0	-	0.00%
2016-09-01	0	1.770	1.760	1.770	1.770	1.770	134,000	237,180	1.7700	1.621	1.612	1.621	1.621	1.621	146,275	1.6215	0.00%
2016-08-31	0	1.770	1.760	1.770	1.760	1.770	206,000	364,460	1.7692	1.621	1.612	1.621	1.612	1.621	224,871	1.6208	0.57%
2016-08-30	0	1.760	1.730	1.760	1.730	1.760	46,000	80,440	1.7487	1.612	1.585	1.612	1.585	1.612	50,214	1.6019	2.33%
2016-08-29	0	1.720	1.720	1.760	-	-	0	0	-	1.576	1.576	1.612	-	-	0	-	0.00%
2016-08-26	0	1.720	1.720	1.760	1.720	1.760	30,000	52,340	1.7447	1.576	1.576	1.612	1.576	1.612	32,748	1.5983	0.00%
2016-08-25	0	1.720	1.720	1.740	1.720	1.720	190,000	326,800	1.7200	1.576	1.576	1.594	1.576	1.576	207,405	1.5757	0.00%
2016-08-24	0	1.720	1.720	1.730	1.720	1.720	198,000	340,560	1.7200	1.576	1.576	1.585	1.576	1.576	216,138	1.5757	-1.71%
2016-08-23	0	1.750	1.720	1.750	1.720	1.750	212,000	365,000	1.7217	1.603	1.576	1.603	1.576	1.603	231,420	1.5772	1.74%
2016-08-22	0	1.720	1.720	1.750	1.720	1.720	220,000	378,400	1.7200	1.576	1.576	1.603	1.576	1.576	240,153	1.5757	0.00%
2016-08-19	0	1.720	1.720	1.730	1.700	1.720	1,389,365	2,379,682	1.7128	1.576	1.576	1.585	1.557	1.576	1,516,639	1.5690	1.18%
2016-08-18	0	1.700	1.700	1.710	1.700	1.700	312,000	530,400	1.7000	1.557	1.557	1.566	1.557	1.557	340,581	1.5573	0.59%
2016-08-17	0	1.690	1.690	1.700	1.680	1.720	357,569	606,708	1.6968	1.548	1.548	1.557	1.539	1.576	390,324	1.5544	-1.74%
2016-08-16	0	1.720	1.690	1.720	1.700	1.720	78,000	133,280	1.7087	1.576	1.548	1.576	1.557	1.576	85,145	1.5653	-0.58%
2016-08-15	0	1.730	1.710	1.730	1.600	1.730	18,136	30,873	1.7023	1.585	1.566	1.585	1.466	1.585	19,797	1.5594	2.37%
2016-08-12	0	1.690	1.680	1.700	-	-	0	0	-	1.548	1.539	1.557	-	-	0	-	0.00%
2016-08-11	0	1.690	1.680	1.730	1.680	1.690	414,000	695,620	1.6802	1.548	1.539	1.585	1.539	1.548	451,925	1.5392	0.60%
2016-08-10	0	1.680	1.680	1.730	1.680	1.700	180,846	305,416	1.6888	1.539	1.539	1.585	1.539	1.557	197,413	1.5471	-2.33%
2016-08-09	0	1.720	1.720	1.810	1.700	1.700	2,000	3,400	1.7000	1.576	1.576	1.658	1.557	1.557	2,183	1.5573	-1.15%
2016-08-08	0	1.740	1.740	1.750	1.710	1.780	32,313	56,235	1.7403	1.594	1.594	1.603	1.566	1.631	35,273	1.5943	2.35%
2016-08-05	0	1.700	1.680	1.770	-	-	0	0	-	1.557	1.539	1.621	-	-	0	-	0.00%
2016-08-04	0	1.700	1.680	1.720	1.700	1.710	109,569	186,284	1.7002	1.557	1.539	1.576	1.557	1.566	119,606	1.5575	0.00%
2016-08-03	0	1.700	1.700	1.730	1.640	1.700	206,022	344,715	1.6732	1.557	1.557	1.585	1.502	1.557	224,895	1.5328	0.00%
2016-08-01	0	1.700	1.700	1.730	1.630	1.700	140,355	232,625	1.6574	1.557	1.557	1.585	1.493	1.557	153,212	1.5183	-1.16%
2016-07-29	0	1.720	1.650	1.720	1.730	1.730	3,570	6,003	1.6815	1.576	1.512	1.576	1.585	1.585	3,897	1.5404	-0.58%
2016-07-28	0	1.730	1.700	1.730	-	-	0	0	-	1.585	1.557	1.585	-	-	0	-	0.00%
2016-07-27	0	1.730	1.710	1.740	1.720	1.750	136,000	235,500	1.7316	1.585	1.566	1.594	1.576	1.603	148,458	1.5863	-0.57%
2016-07-26	0	1.740	1.720	1.760	1.700	1.760	203,423	355,253	1.7464	1.594	1.576	1.612	1.557	1.612	222,058	1.5998	-1.69%
2016-07-25	0	1.770	1.740	1.770	1.810	1.810	71,837	129,886	1.8081	1.621	1.594	1.621	1.658	1.658	78,418	1.6563	0.00%
2016-07-22	0	1.770	1.760	1.770	1.720	1.800	860,733	1,516,080	1.7614	1.621	1.612	1.621	1.576	1.649	939,581	1.6136	3.51%
2016-07-21	0	1.710	1.700	1.710	1.640	1.720	685,594	1,146,772	1.6727	1.566	1.557	1.566	1.502	1.576	748,399	1.5323	4.91%
2016-07-20	0	1.630	1.620	1.630	1.590	1.630	150,000	242,360	1.6157	1.493	1.484	1.493	1.457	1.493	163,741	1.4801	2.52%
2016-07-19	0	1.590	1.550	1.610	1.550	1.600	122,000	195,000	1.5984	1.457	1.420	1.475	1.420	1.466	133,176	1.4642	3.25%
2016-07-18	0	1.540	1.520	1.560	1.540	1.540	6,000	9,240	1.5400	1.411	1.392	1.429	1.411	1.411	6,550	1.4108	-0.65%
2016-07-15	0	1.550	1.550	1.570	1.550	1.560	12,000	18,640	1.5533	1.420	1.420	1.438	1.420	1.429	13,099	1.4230	-1.90%
2016-07-14	0	1.580	1.470	1.580	-	-	0	0	-	1.447	1.347	1.447	-	-	0	-	0.00%
2016-07-13	0	1.580	1.550	1.580	1.550	1.580	12,199	19,034	1.5603	1.447	1.420	1.447	1.420	1.447	13,317	1.4294	0.00%
2016-07-12	0	1.580	1.570	1.580	1.510	1.580	154,112	241,109	1.5645	1.447	1.438	1.447	1.383	1.447	168,230	1.4332	6.76%
2016-07-11	0	1.480	1.470	1.560	-	-	0	0	-	1.356	1.347	1.429	-	-	0	-	0.00%
2016-07-08	0	1.480	1.460	1.540	1.480	1.480	2,313	3,410	1.4743	1.356	1.337	1.411	1.356	1.356	2,525	1.3506	-1.99%
2016-07-07	0	1.510	1.450	1.560	-	-	0	0	-	1.383	1.328	1.429	-	-	0	-	0.00%
2016-07-06	0	1.510	1.460	1.520	-	-	51	72	1.4118	1.383	1.337	1.392	-	-	56	1.2933	0.00%
2016-07-05	0	1.510	1.510	1.550	1.430	1.560	210,000	316,740	1.5083	1.383	1.383	1.420	1.310	1.429	229,237	1.3817	-3.82%
2016-07-04	0	1.570	1.530	1.570	1.510	1.570	99,561	154,430	1.5511	1.438	1.402	1.438	1.383	1.438	108,681	1.4209	4.67%
2016-06-30	0	1.500	1.500	1.530	1.500	1.540	149,229	226,918	1.5206	1.374	1.374	1.402	1.374	1.411	162,899	1.3930	-0.66%
2016-06-29	0	1.510	1.500	1.540	1.420	1.510	122,808	182,787	1.4884	1.383	1.374	1.411	1.301	1.383	134,058	1.3635	7.09%
2016-06-28	0	1.410	1.400	1.500	1.410	1.410	40,628	57,260	1.4094	1.292	1.283	1.374	1.292	1.292	44,350	1.2911	0.00%
2016-06-27	0	1.410	1.390	1.480	1.380	1.410	24,826	34,395	1.3854	1.292	1.273	1.356	1.264	1.292	27,100	1.2692	0.71%
2016-06-24	0	1.400	1.400	1.440	1.400	1.450	174,000	244,260	1.4038	1.283	1.283	1.319	1.283	1.328	189,939	1.2860	-3.45%
2016-06-23	0	1.450	1.440	1.470	1.420	1.480	76,282	111,131	1.4568	1.328	1.319	1.347	1.301	1.356	83,270	1.3346	0.69%
2016-06-22	0	1.440	1.420	1.480	-	-	0	0	-	1.319	1.301	1.356	-	-	0	-	0.00%
2016-06-21	0	1.440	1.440	1.450	1.410	1.450	76,186	109,594	1.4385	1.319	1.319	1.328	1.292	1.328	83,165	1.3178	3.60%
2016-06-20	0	1.390	1.380	1.430	1.390	1.390	16,000	22,240	1.3900	1.273	1.264	1.310	1.273	1.273	17,466	1.2734	0.72%
2016-06-17	0	1.380	1.380	1.580	-	-	0	0	-	1.264	1.264	1.447	-	-	0	-	0.00%
2016-06-16	0	1.380	1.380	1.400	1.380	1.400	170,001	236,601	1.3918	1.264	1.264	1.283	1.264	1.283	185,574	1.2750	-1.43%
2016-06-15	0	1.400	1.400	1.450	1.400	1.410	130,000	182,340	1.4026	1.283	1.283	1.328	1.283	1.292	141,909	1.2849	-1.41%
2016-06-14	0	1.420	1.370	1.520	-	-	1,046	1,412	1.3499	1.301	1.255	1.392	-	-	1,142	1.2366	0.00%
2016-06-13	0	1.420	1.400	1.450	1.420	1.420	6,311	8,816	1.3969	1.301	1.283	1.328	1.301	1.301	6,889	1.2797	0.00%
2016-06-10	0	1.420	1.400	1.450	-	-	0	0	-	1.301	1.283	1.328	-	-	0	-	0.00%
2016-06-08	0	1.420	1.420	1.440	1.400	1.430	35,571	50,356	1.4156	1.301	1.301	1.319	1.283	1.310	38,830	1.2968	1.43%
2016-06-07	0	1.400	1.390	1.420	1.360	1.410	60,000	83,700	1.3950	1.283	1.273	1.301	1.246	1.292	65,496	1.2779	2.94%
2016-06-06	0	1.360	1.280	1.380	-	-	0	0	-	1.246	1.173	1.264	-	-	0	-	0.00%
2016-06-03	0	1.360	1.350	1.370	-	-	0	0	-	1.246	1.237	1.255	-	-	0	-	0.00%
2016-06-02	0	1.360	1.330	1.360	1.360	1.360	6,028	8,196	1.3597	1.246	1.218	1.246	1.246	1.246	6,580	1.2456	-1.45%
2016-06-01	0	1.380	1.340	1.390	1.380	1.380	10,000	13,800	1.3800	1.264	1.228	1.273	1.264	1.264	10,916	1.2642	0.00%
2016-05-31	0	1.380	1.360	1.390	1.340	1.380	110,000	149,420	1.3584	1.264	1.246	1.273	1.228	1.264	120,077	1.2444	0.73%
2016-05-30	0	1.370	1.360	1.370	1.350	1.380	103,659	141,089	1.3611	1.255	1.246	1.255	1.237	1.264	113,155	1.2469	0.00%
2016-05-27	0	1.370	1.340	1.380	1.320	1.370	80,000	105,900	1.3238	1.255	1.228	1.264	1.209	1.255	87,328	1.2127	3.79%
2016-05-26	0	1.320	1.320	1.410	1.320	1.320	23,928	31,514	1.3170	1.209	1.209	1.292	1.209	1.209	26,120	1.2065	-0.75%
2016-05-25	0	1.330	1.330	1.440	1.310	1.330	32,000	42,160	1.3175	1.218	1.218	1.319	1.200	1.218	34,931	1.2069	1.53%
2016-05-24	0	1.310	1.300	1.320	1.310	1.310	8,941	11,675	1.3058	1.200	1.191	1.209	1.200	1.200	9,760	1.1962	0.77%
2016-05-23	0	1.300	1.300	1.310	1.300	1.310	150,000	195,020	1.3001	1.191	1.191	1.200	1.191	1.200	163,741	1.1910	0.78%
2016-05-20	0	1.290	1.290	1.350	1.290	1.310	66,000	85,520	1.2958	1.182	1.182	1.237	1.182	1.200	72,046	1.1870	-0.77%
2016-05-19	0	1.300	1.290	1.330	1.300	1.300	40,000	52,000	1.3000	1.191	1.182	1.218	1.191	1.191	43,664	1.1909	0.00%
2016-05-18	0	1.300	1.290	1.300	1.300	1.300	80,594	104,742	1.2996	1.191	1.182	1.191	1.191	1.191	87,977	1.1906	-0.76%
2016-05-17	0	1.310	1.300	1.340	1.300	1.310	20,000	26,100	1.3050	1.200	1.191	1.228	1.191	1.200	21,832	1.1955	2.34%
2016-05-16	0	1.280	1.280	1.300	1.270	1.300	77,254	98,674	1.2773	1.173	1.173	1.191	1.163	1.191	84,331	1.1701	-1.54%
2016-05-13	0	1.300	1.300	1.320	1.300	1.300	182,000	236,600	1.3000	1.191	1.191	1.209	1.191	1.191	198,672	1.1909	-1.52%
2016-05-12	0	1.320	1.300	1.320	1.300	1.330	38,577	51,047	1.3232	1.209	1.191	1.209	1.191	1.218	42,111	1.2122	1.54%
2016-05-11	0	1.300	1.240	1.330	-	-	0	0	-	1.191	1.136	1.218	-	-	0	-	0.00%
2016-05-10	0	1.300	1.240	1.340	-	-	0	0	-	1.191	1.136	1.228	-	-	0	-	0.00%
2016-05-09	0	1.300	1.280	1.300	1.280	1.300	131,224	169,582	1.2923	1.191	1.173	1.191	1.173	1.191	143,245	1.1839	0.00%
2016-05-06	0	1.300	1.280	1.320	1.300	1.300	8,000	10,400	1.3000	1.191	1.173	1.209	1.191	1.191	8,733	1.1909	0.00%
2016-05-05	0	1.300	1.290	1.320	1.300	1.300	8,000	10,400	1.3000	1.191	1.182	1.209	1.191	1.191	8,733	1.1909	0.00%
2016-05-04	0	1.300	1.260	1.320	-	-	0	0	-	1.191	1.154	1.209	-	-	0	-	0.00%
2016-05-03	0	1.300	1.280	1.330	-	-	0	0	-	1.191	1.173	1.218	-	-	0	-	0.00%
2016-04-29	0	1.300	1.290	1.330	1.300	1.300	22,157	28,797	1.2997	1.191	1.182	1.218	1.191	1.191	24,187	1.1906	0.00%
2016-04-28	0	1.300	1.280	1.310	1.280	1.300	76,712	98,822	1.2882	1.191	1.173	1.200	1.173	1.191	83,739	1.1801	1.56%
2016-04-27	0	1.280	1.250	1.290	1.270	1.280	22,941	29,197	1.2727	1.173	1.145	1.182	1.163	1.173	25,043	1.1659	0.79%
2016-04-26	0	1.270	1.210	1.340	-	-	0	0	-	1.163	1.108	1.228	-	-	0	-	0.00%
2016-04-25	0	1.270	1.250	1.280	1.270	1.270	32,000	40,840	1.2763	1.163	1.145	1.173	1.163	1.163	34,931	1.1691	0.00%
2016-04-22	0	1.270	1.260	1.300	-	-	0	0	-	1.163	1.154	1.191	-	-	0	-	0.00%
2016-04-21	0	1.270	1.270	1.290	1.260	1.290	12,826	16,195	1.2627	1.163	1.163	1.182	1.154	1.182	14,001	1.1567	0.79%
2016-04-20	0	1.260	1.250	1.290	1.250	1.270	105,569	133,445	1.2641	1.154	1.145	1.182	1.145	1.163	115,240	1.1580	-0.79%
2016-04-19	0	1.270	1.240	1.300	1.270	1.270	21,003	26,643	1.2685	1.163	1.136	1.191	1.163	1.163	22,927	1.1621	-3.05%
2016-04-18	0	1.310	1.260	1.340	-	-	0	0	-	1.200	1.154	1.228	-	-	0	-	0.00%
2016-04-15	0	1.310	1.260	1.330	-	-	0	0	-	1.200	1.154	1.218	-	-	0	-	0.00%
2016-04-14	0	1.310	1.300	1.310	1.290	1.330	80,632	105,676	1.3106	1.200	1.191	1.200	1.182	1.218	88,018	1.2006	2.34%
2016-04-13	0	1.280	1.280	1.310	1.280	1.300	98,757	127,033	1.2863	1.173	1.173	1.200	1.173	1.191	107,804	1.1784	0.00%
2016-04-12	0	1.280	1.280	1.300	1.280	1.280	337,422	431,857	1.2799	1.173	1.173	1.191	1.173	1.173	368,332	1.1725	-1.54%
2016-04-11	0	1.300	1.250	1.300	1.250	1.300	103,768	134,656	1.2977	1.191	1.145	1.191	1.145	1.191	113,274	1.1888	0.00%
2016-04-08	0	1.300	1.210	1.300	-	-	0	0	-	1.191	1.108	1.191	-	-	0	-	0.00%
2016-04-07	0	1.300	1.210	1.300	1.300	1.300	80,000	104,000	1.3000	1.191	1.108	1.191	1.191	1.191	87,328	1.1909	1.56%
2016-04-06	0	1.280	1.250	1.310	-	-	3,000,000	3,840,000	1.2800	1.173	1.145	1.200	-	-	3,274,818	1.1726	0.00%
2016-04-05	0	1.280	1.250	1.290	1.250	1.300	16,616	20,971	1.2621	1.173	1.145	1.182	1.145	1.191	18,138	1.1562	-1.54%
2016-04-01	0	1.300	1.260	1.300	1.280	1.300	840,000	1,087,600	1.2948	1.191	1.154	1.191	1.173	1.191	916,949	1.1861	0.00%
2016-03-31	0	1.300	1.250	1.320	-	-	0	0	-	1.191	1.145	1.209	-	-	0	-	0.00%
2016-03-30	0	1.300	1.280	1.300	1.300	1.300	124,000	161,200	1.3000	1.191	1.173	1.191	1.191	1.191	135,359	1.1909	0.00%
2016-03-29	0	1.300	1.260	1.300	1.300	1.300	100,000	130,000	1.3000	1.191	1.154	1.191	1.191	1.191	109,161	1.1909	0.00%
2016-03-24	0	1.300	1.280	1.320	1.300	1.300	33,095	42,968	1.2983	1.191	1.173	1.209	1.191	1.191	36,127	1.1894	-1.52%
2016-03-23	0	1.320	1.280	1.320	1.300	1.320	136,000	179,200	1.3176	1.209	1.173	1.209	1.191	1.209	148,458	1.2071	1.54%
2016-03-22	0	1.300	1.260	1.310	-	-	0	0	-	1.191	1.154	1.200	-	-	0	-	0.00%
2016-03-21	0	1.300	1.290	1.340	-	-	0	0	-	1.191	1.182	1.228	-	-	0	-	0.00%
2016-03-18	0	1.300	1.260	1.320	-	-	0	0	-	1.191	1.154	1.209	-	-	0	-	0.00%
2016-03-17	0	1.300	1.290	1.300	1.250	1.310	317,317	408,186	1.2864	1.191	1.182	1.191	1.145	1.200	346,385	1.1784	4.00%
2016-03-16	0	1.250	1.220	1.290	-	-	1,223	1,467	1.1995	1.145	1.118	1.182	-	-	1,335	1.0988	0.00%
2016-03-15	0	1.250	1.230	1.280	-	-	0	0	-	1.145	1.127	1.173	-	-	0	-	0.00%
2016-03-14	0	1.250	1.210	1.320	1.250	1.250	2,000	2,500	1.2500	1.145	1.108	1.209	1.145	1.145	2,183	1.1451	0.00%
2016-03-11	0	1.250	1.220	1.260	1.240	1.250	100,000	124,500	1.2450	1.145	1.118	1.154	1.136	1.145	109,161	1.1405	0.00%
2016-03-10	0	1.250	1.210	1.260	-	-	0	0	-	1.145	1.108	1.154	-	-	0	-	0.00%
2016-03-09	0	1.250	1.200	1.250	1.250	1.250	250,000	312,500	1.2500	1.145	1.099	1.145	1.145	1.145	272,902	1.1451	0.00%
2016-03-08	0	1.250	1.250	1.260	1.250	1.250	712,510	890,552	1.2499	1.145	1.145	1.154	1.145	1.145	777,780	1.1450	0.00%
2016-03-07	0	1.250	1.250	1.270	1.250	1.250	136,000	170,000	1.2500	1.145	1.145	1.163	1.145	1.145	148,458	1.1451	0.00%
2016-03-04	0	1.250	1.220	1.250	1.250	1.260	36,000	45,160	1.2544	1.145	1.118	1.145	1.145	1.154	39,298	1.1492	1.63%
2016-03-03	0	1.230	1.210	1.230	1.210	1.260	210,427	259,608	1.2337	1.127	1.108	1.127	1.108	1.154	229,703	1.1302	1.65%
2016-03-02	0	1.210	1.210	1.250	1.210	1.250	19,883	24,641	1.2393	1.108	1.108	1.145	1.108	1.145	21,704	1.1353	-0.82%
2016-03-01	0	1.220	1.200	1.230	-	-	2,000	2,500	1.2500	1.118	1.099	1.127	-	-	2,183	1.1451	0.00%
2016-02-29	0	1.220	1.200	1.230	-	-	0	0	-	1.118	1.099	1.127	-	-	0	-	0.00%
2016-02-26	0	1.220	1.220	1.240	1.210	1.220	56,000	68,160	1.2171	1.118	1.118	1.136	1.108	1.118	61,130	1.1150	0.83%
2016-02-25	0	1.210	1.190	1.210	1.190	1.210	76,000	91,640	1.2058	1.108	1.090	1.108	1.090	1.108	82,962	1.1046	3.42%
2016-02-24	0	1.170	1.170	1.220	1.170	1.170	10,941	12,753	1.1656	1.072	1.072	1.118	1.072	1.072	11,943	1.0678	-2.50%
2016-02-23	0	1.200	1.170	1.220	-	-	0	0	-	1.099	1.072	1.118	-	-	0	-	0.00%
2016-02-22	0	1.200	1.180	1.200	1.170	1.200	104,000	122,920	1.1819	1.099	1.081	1.099	1.072	1.099	113,527	1.0827	2.56%
2016-02-19	0	1.170	1.160	1.220	-	-	0	0	-	1.072	1.063	1.118	-	-	0	-	0.00%
2016-02-18	0	1.170	1.160	1.210	-	-	0	0	-	1.072	1.063	1.108	-	-	0	-	0.00%
2016-02-17	0	1.170	1.160	1.180	1.150	1.180	32,000	37,380	1.1681	1.072	1.063	1.081	1.053	1.081	34,931	1.0701	0.00%
2016-02-16	0	1.170	1.130	1.200	-	-	0	0	-	1.072	1.035	1.099	-	-	0	-	0.00%
2016-02-15	0	1.170	1.160	1.170	1.100	1.170	68,000	76,060	1.1185	1.072	1.063	1.072	1.008	1.072	74,229	1.0247	2.63%
2016-02-12	0	1.140	1.130	1.160	-	-	1,400,000	1,596,000	1.1400	1.044	1.035	1.063	-	-	1,528,248	1.0443	0.00%
2016-02-11	0	1.140	1.140	1.170	1.100	1.140	204,000	225,500	1.1054	1.044	1.044	1.072	1.008	1.044	222,688	1.0126	-2.56%
2016-02-05	0	1.170	1.160	1.200	1.130	1.200	16,125	18,776	1.1644	1.072	1.063	1.099	1.035	1.099	17,602	1.0667	0.00%
2016-02-04	0	1.170	1.130	1.190	-	-	0	0	-	1.072	1.035	1.090	-	-	0	-	0.00%
2016-02-03	0	1.170	1.160	1.180	1.140	1.170	26,000	30,200	1.1615	1.072	1.063	1.081	1.044	1.072	28,382	1.0641	-2.50%
2016-02-02	0	1.200	1.140	1.220	-	-	0	0	-	1.099	1.044	1.118	-	-	0	-	0.00%
2016-02-01	0	1.200	1.170	1.210	1.200	1.200	70,000	84,000	1.2000	1.099	1.072	1.108	1.099	1.099	76,412	1.0993	0.84%
2016-01-29	0	1.190	1.160	1.200	1.120	1.200	184,000	215,140	1.1692	1.090	1.063	1.099	1.026	1.099	200,856	1.0711	2.59%
2016-01-28	0	1.160	1.160	1.200	1.160	1.170	30,000	34,920	1.1640	1.063	1.063	1.099	1.063	1.072	32,748	1.0663	-4.13%
2016-01-27	0	1.210	1.160	1.210	-	-	0	0	-	1.108	1.063	1.108	-	-	0	-	0.00%
2016-01-26	0	1.210	1.130	1.210	-	-	0	0	-	1.108	1.035	1.108	-	-	0	-	-0.82%
2016-01-25	0	1.220	1.170	1.230	1.140	1.220	292,000	336,480	1.1523	1.118	1.072	1.127	1.044	1.118	318,749	1.0556	1.67%
2016-01-22	0	1.200	1.150	1.210	1.140	1.200	144,000	166,120	1.1536	1.099	1.053	1.108	1.044	1.099	157,191	1.0568	0.00%
2016-01-21	0	1.200	1.150	1.200	1.160	1.210	284,000	334,040	1.1762	1.099	1.053	1.099	1.063	1.108	310,016	1.0775	0.00%
2016-01-20	0	1.200	1.140	1.180	1.160	1.240	196,845	237,257	1.2053	1.099	1.044	1.081	1.063	1.136	214,877	1.1042	-6.25%
2016-01-19	0	1.280	1.270	1.310	1.230	1.300	124,052	156,922	1.2650	1.173	1.163	1.200	1.127	1.191	135,416	1.1588	-3.03%
2016-01-18	0	1.320	1.230	1.320	-	-	0	0	-	1.209	1.127	1.209	-	-	0	-	0.00%
2016-01-15	0	1.320	1.260	1.390	-	-	628	766	1.2197	1.209	1.154	1.273	-	-	686	1.1174	0.00%
2016-01-14	0	1.320	1.320	1.350	1.320	1.320	12,000	15,840	1.3200	1.209	1.209	1.237	1.209	1.209	13,099	1.2092	0.00%
2016-01-13	0	1.320	1.320	1.350	1.320	1.320	8,000	10,560	1.3200	1.209	1.209	1.237	1.209	1.209	8,733	1.2092	-2.94%
2016-01-12	0	1.360	1.300	1.360	-	-	0	0	-	1.246	1.191	1.246	-	-	0	-	-0.73%
2016-01-11	0	1.370	1.310	1.370	1.300	1.370	25,610	33,919	1.3244	1.255	1.200	1.255	1.191	1.255	27,956	1.2133	1.48%
2016-01-08	0	1.350	1.310	1.410	-	-	902	1,127	1.2494	1.237	1.200	1.292	-	-	985	1.1446	0.00%
2016-01-07	0	1.350	1.350	1.360	1.350	1.400	64,000	87,360	1.3650	1.237	1.237	1.246	1.237	1.283	69,863	1.2505	-3.57%
2016-01-06	0	1.400	1.370	1.400	1.360	1.400	212,941	291,851	1.3706	1.283	1.255	1.283	1.246	1.283	232,448	1.2556	0.72%
2016-01-05	0	1.390	1.390	1.430	1.390	1.440	386,292	546,637	1.4151	1.273	1.273	1.310	1.273	1.319	421,679	1.2963	-0.71%
2016-01-04	0	1.400	1.400	1.430	1.390	1.420	28,000	39,320	1.4043	1.283	1.283	1.310	1.273	1.301	30,565	1.2864	-4.11%
2015-12-31	0	1.460	1.400	1.470	-	-	292	400	1.3699	1.337	1.283	1.347	-	-	319	1.2549	0.00%
2015-12-30	0	1.460	1.430	1.460	1.400	1.460	130,882	185,525	1.4175	1.337	1.310	1.337	1.283	1.337	142,872	1.2985	2.82%
2015-12-29	0	1.420	1.400	1.430	1.380	1.420	66,740	93,618	1.4027	1.301	1.283	1.310	1.264	1.301	72,854	1.2850	0.71%
2015-12-28	0	1.410	1.410	1.440	1.400	1.400	42,000	58,800	1.4000	1.292	1.292	1.319	1.283	1.283	45,847	1.2825	0.71%
2015-12-24	0	1.400	1.400	1.440	-	-	0	0	-	1.283	1.283	1.319	-	-	0	-	0.00%
2015-12-23	0	1.400	1.360	1.410	1.400	1.410	34,000	47,860	1.4076	1.283	1.246	1.292	1.283	1.292	37,115	1.2895	2.94%
2015-12-22	0	1.360	1.330	1.430	-	-	0	0	-	1.246	1.218	1.310	-	-	0	-	0.00%
2015-12-21	0	1.360	1.310	1.450	-	-	0	0	-	1.246	1.200	1.328	-	-	0	-	0.00%
2015-12-18	0	1.360	1.360	1.460	-	-	0	0	-	1.246	1.246	1.337	-	-	0	-	0.00%
2015-12-17	0	1.360	1.360	1.450	1.330	1.330	3,148	4,152	1.3189	1.246	1.246	1.328	1.218	1.218	3,436	1.2082	0.00%
2015-12-16	0	1.360	1.360	1.390	1.340	1.340	4,000	5,360	1.3400	1.246	1.246	1.273	1.228	1.228	4,366	1.2275	1.49%
2015-12-15	0	1.340	1.340	1.380	1.340	1.370	23,645	31,689	1.3402	1.228	1.228	1.264	1.228	1.255	25,811	1.2277	-2.19%
2015-12-14	0	1.370	1.300	1.370	-	-	30,000	40,800	1.3600	1.255	1.191	1.255	-	-	32,748	1.2459	-0.72%
2015-12-11	0	1.380	1.370	1.380	1.370	1.390	240,964	330,901	1.3732	1.264	1.255	1.264	1.255	1.273	263,038	1.2580	-1.43%
2015-12-10	0	1.400	1.390	1.420	1.400	1.400	12,188	17,055	1.3993	1.283	1.273	1.301	1.283	1.283	13,304	1.2819	0.00%
2015-12-09	0	1.400	1.380	1.450	1.380	1.400	139,353	192,412	1.3808	1.283	1.264	1.328	1.264	1.283	152,119	1.2649	0.00%
2015-12-08	0	1.400	1.380	1.400	1.400	1.430	30,000	42,500	1.4167	1.283	1.264	1.283	1.283	1.310	32,748	1.2978	-2.10%
2015-12-07	0	1.430	1.400	1.430	1.430	1.430	20,816	29,717	1.4276	1.310	1.283	1.310	1.310	1.310	22,723	1.3078	0.00%
2015-12-04	0	1.430	1.390	1.490	-	-	0	0	-	1.310	1.273	1.365	-	-	0	-	0.00%
2015-12-03	0	1.430	1.420	1.460	-	-	0	0	-	1.310	1.301	1.337	-	-	0	-	0.00%
2015-12-02	0	1.430	1.390	1.470	-	-	0	0	-	1.310	1.273	1.347	-	-	0	-	0.00%
2015-12-01	0	1.430	1.420	1.460	1.430	1.430	3,569	5,056	1.4166	1.310	1.301	1.337	1.310	1.310	3,896	1.2978	-0.69%
2015-11-30	0	1.440	1.440	1.480	1.420	1.430	28,000	39,840	1.4229	1.319	1.319	1.356	1.301	1.310	30,565	1.3035	0.70%
2015-11-27	0	1.430	1.430	1.470	1.430	1.440	108,943	156,341	1.4351	1.310	1.310	1.347	1.310	1.319	118,923	1.3146	-2.72%
2015-11-26	0	1.470	1.450	1.480	-	-	920	1,242	1.3500	1.347	1.328	1.356	-	-	1,004	1.2367	0.00%
2015-11-25	0	1.470	1.450	1.470	1.470	1.470	26,000	38,220	1.4700	1.347	1.328	1.347	1.347	1.347	28,382	1.3466	0.00%
2015-11-24	0	1.470	1.430	1.470	-	-	0	0	-	1.347	1.310	1.347	-	-	0	-	-0.68%
2015-11-23	0	1.480	1.430	1.480	-	-	941	1,317	1.3996	1.356	1.310	1.356	-	-	1,027	1.2821	0.00%
2015-11-20	0	1.480	1.440	1.480	-	-	1,786	2,500	1.3998	1.356	1.319	1.356	-	-	1,950	1.2823	0.00%
2015-11-19	0	1.480	1.450	1.490	1.470	1.480	38,000	56,200	1.4789	1.356	1.328	1.365	1.347	1.356	41,481	1.3548	2.07%
2015-11-18	0	1.450	1.450	1.470	1.450	1.480	88,000	128,380	1.4589	1.328	1.328	1.347	1.328	1.356	96,061	1.3364	-1.36%
2015-11-17	0	1.470	1.410	1.470	1.460	1.490	294,061	433,862	1.4754	1.347	1.292	1.347	1.337	1.365	320,999	1.3516	3.52%
2015-11-16	0	1.420	1.420	1.430	1.400	1.420	70,000	98,700	1.4100	1.301	1.301	1.310	1.283	1.301	76,412	1.2917	0.71%
2015-11-13	0	1.410	1.410	1.420	1.410	1.430	50,000	71,340	1.4268	1.292	1.292	1.301	1.292	1.310	54,580	1.3071	-2.08%
2015-11-12	0	1.440	1.430	1.460	1.440	1.440	12,000	17,280	1.4400	1.319	1.310	1.337	1.319	1.319	13,099	1.3192	0.70%
2015-11-11	0	1.430	1.430	1.440	1.420	1.430	156,000	221,760	1.4215	1.310	1.310	1.319	1.301	1.310	170,291	1.3022	0.00%
2015-11-10	0	1.430	1.420	1.440	1.430	1.430	50,000	71,500	1.4300	1.310	1.301	1.319	1.310	1.310	54,580	1.3100	-0.69%
2015-11-09	0	1.440	1.420	1.450	1.430	1.440	300,000	431,980	1.4399	1.319	1.301	1.328	1.310	1.319	327,482	1.3191	1.41%
2015-11-06	0	1.420	1.420	1.430	1.420	1.440	41,728	59,659	1.4297	1.301	1.301	1.310	1.301	1.319	45,551	1.3097	-1.39%
2015-11-05	0	1.440	1.440	1.450	1.440	1.440	44,000	63,360	1.4400	1.319	1.319	1.328	1.319	1.319	48,031	1.3192	0.00%
2015-11-04	0	1.440	1.430	1.450	1.420	1.470	55,570	80,098	1.4414	1.319	1.310	1.328	1.301	1.347	60,661	1.3204	0.70%
2015-11-03	0	1.430	1.430	1.450	1.430	1.440	23,000	33,060	1.4374	1.310	1.310	1.328	1.310	1.319	25,107	1.3168	-0.69%
2015-11-02	0	1.440	1.440	1.480	1.440	1.440	10,257	14,759	1.4389	1.319	1.319	1.356	1.319	1.319	11,197	1.3182	0.00%
2015-10-30	0	1.440	1.440	1.480	-	-	0	0	-	1.319	1.319	1.356	-	-	0	-	0.00%
2015-10-29	0	1.440	1.430	1.450	-	-	0	0	-	1.319	1.310	1.328	-	-	0	-	0.00%
2015-10-28	0	1.440	1.440	1.470	1.440	1.440	36,000	51,840	1.4400	1.319	1.319	1.347	1.319	1.319	39,298	1.3192	-2.70%
2015-10-27	0	1.480	1.440	1.480	-	-	0	0	-	1.356	1.319	1.356	-	-	0	-	-0.67%
2015-10-26	0	1.490	1.450	1.490	1.490	1.490	20,000	29,800	1.4900	1.365	1.328	1.365	1.365	1.365	21,832	1.3650	2.76%
2015-10-23	0	1.450	1.440	1.460	-	-	0	0	-	1.328	1.319	1.337	-	-	0	-	0.00%
2015-10-22	0	1.450	1.450	1.470	1.410	1.450	72,108	102,493	1.4214	1.328	1.328	1.347	1.292	1.328	78,714	1.3021	-2.68%
2015-10-20	0	1.490	1.450	1.490	-	-	0	0	-	1.365	1.328	1.365	-	-	0	-	0.00%
2015-10-19	0	1.490	1.460	1.490	-	-	0	0	-	1.365	1.337	1.365	-	-	0	-	0.00%
2015-10-16	0	1.490	1.440	1.490	1.490	1.490	16,000	23,840	1.4900	1.365	1.319	1.365	1.365	1.365	17,466	1.3650	0.00%
2015-10-15	0	1.490	1.460	1.490	1.480	1.490	88,000	130,960	1.4882	1.365	1.337	1.365	1.356	1.365	96,061	1.3633	3.47%
2015-10-14	0	1.440	1.430	1.450	-	-	0	0	-	1.319	1.310	1.328	-	-	0	-	0.00%
2015-10-13	0	1.440	1.430	1.450	1.410	1.470	121,395	174,446	1.4370	1.319	1.310	1.328	1.292	1.347	132,516	1.3164	0.00%
2015-10-12	0	1.440	1.430	1.440	1.430	1.440	46,000	66,000	1.4348	1.319	1.310	1.319	1.310	1.319	50,214	1.3144	0.70%
2015-10-09	0	1.430	1.430	1.460	1.430	1.440	48,000	69,040	1.4383	1.310	1.310	1.337	1.310	1.319	52,397	1.3176	0.00%
2015-10-08	0	1.430	1.420	1.450	1.400	1.430	152,000	215,280	1.4163	1.310	1.301	1.328	1.283	1.310	165,924	1.2975	-0.69%
2015-10-07	0	1.440	1.430	1.490	1.420	1.440	72,000	103,000	1.4306	1.319	1.310	1.365	1.301	1.319	78,596	1.3105	0.70%
2015-10-06	0	1.430	1.420	1.450	1.430	1.430	24,000	34,360	1.4317	1.310	1.301	1.328	1.310	1.310	26,199	1.3115	-1.38%
2015-10-05	0	1.450	1.450	1.460	1.450	1.460	46,000	66,820	1.4526	1.328	1.328	1.337	1.328	1.337	50,214	1.3307	0.00%
2015-10-02	0	1.450	1.400	1.470	1.450	1.460	114,000	165,940	1.4556	1.328	1.283	1.347	1.328	1.337	124,443	1.3335	0.00%
2015-09-30	0	1.450	1.420	1.460	1.420	1.450	26,000	37,540	1.4438	1.328	1.301	1.337	1.301	1.328	28,382	1.3227	2.84%
2015-09-29	0	1.410	1.390	1.420	1.410	1.420	98,000	138,240	1.4106	1.292	1.273	1.301	1.292	1.301	106,977	1.2922	-2.76%
2015-09-25	0	1.450	1.450	1.490	1.430	1.450	110,000	159,040	1.4458	1.328	1.328	1.365	1.310	1.328	120,077	1.3245	0.69%
2015-09-24	0	1.440	1.440	1.470	-	-	112	156	1.3929	1.319	1.319	1.347	-	-	122	1.2760	1.41%
2015-09-23	0	1.420	1.420	1.460	1.420	1.430	50,000	71,300	1.4260	1.301	1.301	1.337	1.301	1.310	54,580	1.3063	-1.39%
2015-09-22	0	1.440	1.420	1.440	1.410	1.450	495,631	708,390	1.4293	1.319	1.301	1.319	1.292	1.328	541,034	1.3093	-2.70%
2015-09-21	0	1.480	1.450	1.490	1.480	1.480	30,000	44,400	1.4800	1.356	1.328	1.365	1.356	1.356	32,748	1.3558	-1.33%
2015-09-18	0	1.500	1.450	1.550	-	-	0	0	-	1.374	1.328	1.420	-	-	0	-	0.00%
2015-09-17	0	1.500	1.450	1.500	1.500	1.500	20,000	30,000	1.5000	1.374	1.328	1.374	1.374	1.374	21,832	1.3741	3.45%
2015-09-16	0	1.450	1.410	1.500	1.450	1.450	8,000	11,600	1.4500	1.328	1.292	1.374	1.328	1.328	8,733	1.3283	0.00%
2015-09-15	0	1.450	1.420	1.450	-	-	0	0	-	1.328	1.301	1.328	-	-	0	-	-2.68%
2015-09-14	0	1.490	1.400	1.500	1.410	1.550	44,000	65,640	1.4918	1.365	1.283	1.374	1.292	1.420	48,031	1.3666	1.36%
2015-09-11	0	1.470	1.430	1.470	-	-	825	1,155	1.4000	1.347	1.310	1.347	-	-	901	1.2825	-0.68%
2015-09-10	0	1.480	1.480	1.530	1.430	1.480	60,000	86,900	1.4483	1.356	1.356	1.402	1.310	1.356	65,496	1.3268	1.37%
2015-09-09	0	1.460	1.420	1.490	1.460	1.460	51,281	74,780	1.4582	1.337	1.301	1.365	1.337	1.337	55,979	1.3359	2.82%
2015-09-08	0	1.420	1.420	1.480	1.400	1.410	58,000	81,280	1.4014	1.301	1.301	1.356	1.283	1.292	63,313	1.2838	0.00%
2015-09-07	0	1.420	1.410	1.420	1.410	1.430	52,000	73,700	1.4173	1.301	1.292	1.301	1.292	1.310	56,764	1.2984	0.71%
2015-09-04	0	1.450	1.420	1.480	1.450	1.500	18,000	26,380	1.4656	1.292	1.265	1.318	1.292	1.336	20,206	1.3055	0.00%
2015-09-02	0	1.450	1.450	1.500	1.400	1.450	172,239	247,359	1.4361	1.292	1.292	1.336	1.247	1.292	193,351	1.2793	-2.03%
2015-09-01	0	1.480	1.450	1.530	1.480	1.480	10,000	14,800	1.4800	1.318	1.292	1.363	1.318	1.318	11,226	1.3184	-1.99%
2015-08-31	0	1.510	1.440	1.540	-	-	0	0	-	1.345	1.283	1.372	-	-	0	-	0.00%
2015-08-28	0	1.510	1.490	1.520	1.460	1.510	52,000	78,020	1.5004	1.345	1.327	1.354	1.301	1.345	58,374	1.3366	2.72%
2015-08-27	0	1.470	1.470	1.500	1.460	1.490	162,000	238,100	1.4698	1.309	1.309	1.336	1.301	1.327	181,857	1.3093	0.68%
2015-08-26	0	1.460	1.460	1.490	1.460	1.580	240,292	360,440	1.5000	1.301	1.301	1.327	1.301	1.407	269,745	1.3362	-10.98%
2015-08-25	0	1.640	1.450	1.640	1.640	1.640	84,402	137,818	1.6329	1.461	1.292	1.461	1.461	1.461	94,747	1.4546	-0.61%
2015-08-24	0	1.650	1.490	1.650	-	-	0	0	-	1.470	1.327	1.470	-	-	0	-	-1.79%
2015-08-21	0	1.680	1.540	1.680	-	-	0	0	-	1.497	1.372	1.497	-	-	0	-	0.00%
2015-08-20	0	1.680	1.590	1.680	-	-	0	0	-	1.497	1.416	1.497	-	-	0	-	-2.89%
2015-08-19	0	1.730	1.680	1.730	1.680	1.730	64,000	108,360	1.6931	1.541	1.497	1.541	1.497	1.541	71,845	1.5083	-0.57%
2015-08-18	0	1.740	1.680	1.790	1.720	1.740	52,000	90,200	1.7346	1.550	1.497	1.595	1.532	1.550	58,374	1.5452	1.16%
2015-08-17	0	1.720	1.680	1.720	-	-	0	0	-	1.532	1.497	1.532	-	-	0	-	0.00%
2015-08-14	0	1.720	1.710	1.730	1.720	1.730	16,942	29,214	1.7244	1.532	1.523	1.541	1.532	1.541	19,019	1.5361	-0.58%
2015-08-13	0	1.730	1.680	1.790	-	-	941	1,552	1.6493	1.541	1.497	1.595	-	-	1,056	1.4692	0.00%
2015-08-12	0	1.730	1.670	1.730	1.700	1.750	22,470	38,973	1.7344	1.541	1.488	1.541	1.514	1.559	25,224	1.5451	-0.57%
2015-08-11	0	1.740	1.680	1.740	1.740	1.740	28,000	48,720	1.7400	1.550	1.497	1.550	1.550	1.550	31,432	1.5500	2.96%
2015-08-10	0	1.690	1.690	1.740	1.690	1.690	5,139	8,639	1.6811	1.505	1.505	1.550	1.505	1.505	5,769	1.4975	0.00%
2015-08-07	0	1.690	1.690	1.770	1.670	1.700	122,879	205,861	1.6753	1.505	1.505	1.577	1.488	1.514	137,941	1.4924	-1.17%
2015-08-06	0	1.710	1.710	1.780	1.700	1.710	108,000	183,640	1.7004	1.523	1.523	1.586	1.514	1.523	121,238	1.5147	-0.58%
2015-08-05	0	1.720	1.720	1.840	1.720	1.720	3,569	6,013	1.6848	1.532	1.532	1.639	1.532	1.532	4,006	1.5008	0.00%
2015-08-04	0	1.720	1.720	1.750	-	-	840	1,411	1.6798	1.532	1.532	1.559	-	-	943	1.4963	0.58%
2015-08-03	0	1.710	1.710	1.750	-	-	0	0	-	1.523	1.523	1.559	-	-	0	-	0.59%
2015-07-31	0	1.700	1.620	1.750	1.700	1.700	21,704	36,521	1.6827	1.514	1.443	1.559	1.514	1.514	24,364	1.4990	-2.86%
2015-07-30	0	1.750	1.700	1.750	1.700	1.750	116,280	203,153	1.7471	1.559	1.514	1.559	1.514	1.559	130,533	1.5563	0.57%
2015-07-29	0	1.740	1.710	1.760	-	-	0	0	-	1.550	1.523	1.568	-	-	0	-	0.00%
2015-07-28	0	1.740	1.700	1.750	1.740	1.740	12,000	20,880	1.7400	1.550	1.514	1.559	1.550	1.550	13,471	1.5500	-0.57%
2015-07-27	0	1.750	1.670	1.770	-	-	0	0	-	1.559	1.488	1.577	-	-	0	-	0.00%
2015-07-24	0	1.750	1.720	1.770	-	-	0	0	-	1.559	1.532	1.577	-	-	0	-	0.00%
2015-07-23	0	1.750	1.720	1.770	-	-	0	0	-	1.559	1.532	1.577	-	-	0	-	0.00%
2015-07-22	0	1.750	1.720	1.750	-	-	942	1,591	1.6890	1.559	1.532	1.559	-	-	1,057	1.5045	-1.13%
2015-07-21	0	1.770	1.720	1.800	-	-	0	0	-	1.577	1.532	1.603	-	-	0	-	0.00%
2015-07-20	0	1.770	1.720	1.770	1.770	1.770	2,626	4,585	1.7460	1.577	1.532	1.577	1.577	1.577	2,948	1.5554	0.00%
2015-07-17	0	1.770	1.750	1.770	1.750	1.770	259,005	453,828	1.7522	1.577	1.559	1.577	1.559	1.577	290,752	1.5609	-0.56%
2015-07-16	0	1.780	1.740	1.780	1.600	1.780	4,000	6,760	1.6900	1.586	1.550	1.586	1.425	1.586	4,490	1.5055	1.71%
2015-07-15	0	1.750	1.710	1.760	1.700	1.750	722,000	1,230,140	1.7038	1.559	1.523	1.568	1.514	1.559	810,498	1.5178	-1.13%
2015-07-14	0	1.770	1.720	1.770	1.730	1.790	4,941	8,630	1.7466	1.577	1.532	1.577	1.541	1.595	5,547	1.5559	4.12%
2015-07-13	0	1.700	1.700	1.850	1.700	1.700	2,957	4,883	1.6513	1.514	1.514	1.648	1.514	1.514	3,319	1.4710	0.00%
2015-07-10	0	1.700	1.660	1.770	1.700	1.700	24,000	40,600	1.6917	1.514	1.479	1.577	1.514	1.514	26,942	1.5070	0.00%
2015-07-09	0	1.700	1.650	1.700	1.550	1.700	384,000	632,420	1.6469	1.514	1.470	1.514	1.381	1.514	431,068	1.4671	16.44%
2015-07-08	0	1.460	1.460	1.550	1.450	1.550	512,000	760,280	1.4849	1.301	1.301	1.381	1.292	1.381	574,758	1.3228	-8.18%
2015-07-07	0	1.590	1.590	1.630	1.580	1.720	683,892	1,103,146	1.6130	1.416	1.416	1.452	1.407	1.532	767,719	1.4369	-7.56%
2015-07-06	0	1.720	1.720	1.780	1.700	1.800	151,569	262,007	1.7286	1.532	1.532	1.586	1.514	1.603	170,147	1.5399	-8.02%
2015-07-03	0	1.870	1.840	1.870	1.880	1.920	80,000	151,420	1.8928	1.666	1.639	1.666	1.675	1.710	89,806	1.6861	-3.61%
2015-07-02	0	1.940	1.940	1.990	1.930	1.940	20,000	38,720	1.9360	1.728	1.728	1.773	1.719	1.728	22,451	1.7246	-2.02%
2015-06-30	0	1.980	1.970	1.980	1.880	1.980	336,927	655,710	1.9461	1.764	1.755	1.764	1.675	1.764	378,225	1.7336	4.21%
2015-06-29	0	1.900	1.900	1.940	1.900	1.940	102,000	196,160	1.9231	1.693	1.693	1.728	1.693	1.728	114,503	1.7132	-3.06%
2015-06-26	0	1.960	1.960	2.000	1.960	2.010	117,175	232,947	1.9880	1.746	1.746	1.782	1.746	1.791	131,538	1.7710	-2.00%
2015-06-25	0	2.000	1.950	2.000	1.940	2.000	320,000	631,560	1.9736	1.782	1.737	1.782	1.728	1.782	359,224	1.7581	0.00%
2015-06-24	0	2.000	1.970	2.000	2.000	2.000	174,000	348,000	2.0000	1.782	1.755	1.782	1.782	1.782	195,328	1.7816	0.00%
2015-06-23	0	2.000	1.960	2.000	1.890	2.000	231,455	456,763	1.9734	1.782	1.746	1.782	1.684	1.782	259,825	1.7580	2.56%
2015-06-22	0	1.950	1.950	2.000	1.950	1.950	26,000	50,700	1.9500	1.737	1.737	1.782	1.737	1.737	29,187	1.7371	-0.51%
2015-06-19	0	1.960	1.960	2.000	1.950	1.990	20,000	39,340	1.9670	1.746	1.746	1.782	1.737	1.773	22,451	1.7522	0.00%
2015-06-18	0	1.960	1.960	2.000	1.950	1.960	34,941	68,367	1.9566	1.746	1.746	1.782	1.737	1.746	39,224	1.7430	0.00%
2015-06-17	0	1.960	1.950	1.980	1.870	1.960	166,000	320,100	1.9283	1.746	1.737	1.764	1.666	1.746	186,347	1.7178	2.62%
2015-06-16	0	1.910	1.890	1.990	1.880	1.960	173,571	336,106	1.9364	1.701	1.684	1.773	1.675	1.746	194,846	1.7250	-4.50%
2015-06-15	0	2.000	1.990	2.000	1.990	2.000	100,000	199,680	1.9968	1.782	1.773	1.782	1.773	1.782	112,257	1.7788	1.52%
2015-06-12	0	1.970	1.960	2.010	1.970	2.020	66,000	131,320	1.9897	1.755	1.746	1.791	1.755	1.799	74,090	1.7724	2.07%
2015-06-11	0	1.930	1.930	2.000	1.930	2.070	610,000	1,212,080	1.9870	1.719	1.719	1.782	1.719	1.844	684,770	1.7701	-5.85%
2015-06-10	0	2.050	1.960	2.050	2.050	2.050	50,000	102,500	2.0500	1.826	1.746	1.826	1.826	1.826	56,129	1.8262	0.00%
2015-06-09	0	2.050	2.000	2.050	2.000	2.090	364,313	749,024	2.0560	1.826	1.782	1.826	1.782	1.862	408,968	1.8315	4.59%
2015-06-08	0	1.960	1.960	2.000	1.950	1.970	102,469	201,015	1.9617	1.746	1.746	1.782	1.737	1.755	115,029	1.7475	0.51%
2015-06-05	0	1.950	1.950	1.980	1.950	2.020	608,626	1,210,646	1.9891	1.737	1.737	1.764	1.737	1.799	683,227	1.7720	-5.34%
2015-06-04	0	2.060	2.060	2.070	2.060	2.090	132,000	274,420	2.0789	1.835	1.835	1.844	1.835	1.862	148,180	1.8519	0.98%
2015-06-03	0	2.040	2.040	2.080	2.020	2.030	32,925	66,590	2.0225	1.817	1.817	1.853	1.799	1.808	36,961	1.8016	0.99%
2015-06-02	0	2.020	2.010	2.020	2.010	2.120	648,000	1,324,060	2.0433	1.799	1.791	1.799	1.791	1.889	727,428	1.8202	-3.35%
2015-06-01	0	2.090	2.080	2.090	2.090	2.100	38,000	79,720	2.0979	1.862	1.853	1.862	1.862	1.871	42,658	1.8688	-1.42%
2015-05-29	0	2.120	2.120	2.130	2.090	2.130	409,848	866,743	2.1148	1.889	1.889	1.897	1.862	1.897	460,085	1.8839	2.42%
2015-05-28	0	2.070	2.060	2.080	2.060	2.140	296,724	620,155	2.0900	1.844	1.835	1.853	1.835	1.906	333,095	1.8618	1.97%
2015-05-27	0	2.030	2.030	2.080	2.020	2.070	770,627	1,583,440	2.0547	1.808	1.808	1.853	1.799	1.844	865,086	1.8304	-3.33%
2015-05-26	0	2.100	2.060	2.100	2.100	2.160	241,910	514,104	2.1252	1.871	1.835	1.871	1.871	1.924	271,562	1.8931	0.00%
2015-05-22	0	2.100	2.100	2.120	2.060	2.140	793,165	1,667,196	2.1020	1.871	1.871	1.889	1.835	1.906	890,386	1.8724	0.96%
2015-05-21	0	2.080	2.070	2.120	2.060	2.080	54,275	112,452	2.0719	1.853	1.844	1.889	1.835	1.853	60,928	1.8457	0.00%
2015-05-20	0	2.080	2.060	2.080	2.080	2.080	48,000	99,840	2.0800	1.853	1.835	1.853	1.853	1.853	53,884	1.8529	0.00%
2015-05-19	0	2.080	2.080	2.120	2.070	2.080	470,112	976,868	2.0779	1.853	1.853	1.889	1.844	1.853	527,735	1.8511	0.48%
2015-05-18	0	2.070	2.060	2.070	2.040	2.150	386,941	802,269	2.0734	1.844	1.835	1.844	1.817	1.915	434,370	1.8470	-2.36%
2015-05-15	0	2.120	2.120	2.150	2.120	2.140	14,000	29,740	2.1243	1.889	1.889	1.915	1.889	1.906	15,716	1.8923	-0.93%
2015-05-14	0	2.140	2.110	2.140	2.100	2.160	424,522	906,064	2.1343	1.906	1.880	1.906	1.871	1.924	476,557	1.9013	0.94%
2015-05-13	0	2.120	2.120	2.140	2.100	2.160	124,612	262,949	2.1101	1.889	1.889	1.906	1.871	1.924	139,886	1.8797	-1.40%
2015-05-12	0	2.150	2.140	2.150	2.140	2.180	320,425	691,633	2.1585	1.915	1.906	1.915	1.906	1.942	359,701	1.9228	0.47%
2015-05-11	0	2.140	2.120	2.150	2.110	2.160	95,256	203,159	2.1328	1.906	1.889	1.915	1.880	1.924	106,932	1.8999	0.00%
2015-05-08	0	2.140	2.120	2.140	2.110	2.200	78,111	168,215	2.1535	1.906	1.889	1.906	1.880	1.960	87,685	1.9184	1.42%
2015-05-07	0	2.110	2.070	2.110	2.070	2.140	291,019	613,860	2.1093	1.880	1.844	1.880	1.844	1.906	326,690	1.8790	-0.94%
2015-05-06	0	2.130	2.130	2.140	2.120	2.150	112,394	240,439	2.1393	1.897	1.897	1.906	1.889	1.915	126,171	1.9057	-0.93%
2015-05-05	0	2.150	2.140	2.150	2.110	2.200	1,372,632	2,964,437	2.1597	1.915	1.906	1.915	1.880	1.960	1,540,880	1.9239	-0.46%
2015-05-04	0	2.160	2.160	2.170	2.130	2.170	474,159	1,023,320	2.1582	1.924	1.924	1.933	1.897	1.933	532,278	1.9225	-0.46%
2015-04-30	0	2.170	2.150	2.180	2.100	2.180	930,934	2,004,821	2.1536	1.933	1.915	1.942	1.871	1.942	1,045,042	1.9184	3.33%
2015-04-29	0	2.100	2.070	2.120	2.010	2.120	1,103,168	2,276,515	2.0636	1.871	1.844	1.889	1.791	1.889	1,238,387	1.8383	3.45%
2015-04-28	0	2.030	2.030	2.050	2.030	2.060	21,122	42,964	2.0341	1.808	1.808	1.826	1.808	1.835	23,711	1.8120	-0.98%
2015-04-27	0	2.050	2.010	2.050	2.000	2.060	304,260	621,043	2.0412	1.826	1.791	1.826	1.782	1.835	341,554	1.8183	1.49%
2015-04-24	0	2.020	2.010	2.020	2.000	2.030	231,884	465,749	2.0085	1.799	1.791	1.799	1.782	1.808	260,307	1.7892	-1.94%
2015-04-23	0	2.060	2.020	2.060	1.930	2.120	690,310	1,428,983	2.0701	1.835	1.799	1.835	1.719	1.889	774,924	1.8440	3.00%
2015-04-22	0	2.000	2.000	2.020	1.990	2.030	225,618	453,147	2.0085	1.782	1.782	1.799	1.773	1.808	253,273	1.7892	0.00%
2015-04-21	0	2.000	1.990	2.010	1.960	2.020	487,062	970,346	1.9922	1.782	1.773	1.791	1.746	1.799	546,763	1.7747	1.52%
2015-04-20	0	1.970	1.970	1.980	1.960	2.010	405,921	801,583	1.9747	1.755	1.755	1.764	1.746	1.791	455,676	1.7591	-2.96%
2015-04-17	0	2.030	2.010	2.030	2.010	2.080	353,846	719,349	2.0329	1.808	1.791	1.808	1.791	1.853	397,218	1.8110	-0.98%
2015-04-16	0	2.050	2.040	2.050	2.030	2.070	677,768	1,385,097	2.0436	1.826	1.817	1.826	1.808	1.844	760,844	1.8205	0.99%
2015-04-15	0	2.030	2.030	2.050	1.980	2.090	614,686	1,252,902	2.0383	1.808	1.808	1.826	1.764	1.862	690,030	1.8157	3.57%
2015-04-14	0	1.960	1.960	1.970	1.920	1.970	637,392	1,242,475	1.9493	1.746	1.746	1.755	1.710	1.755	715,519	1.7365	1.55%
2015-04-13	0	1.930	1.920	1.930	1.870	1.940	676,244	1,289,381	1.9067	1.719	1.710	1.719	1.666	1.728	759,134	1.6985	5.46%
2015-04-10	0	1.830	1.800	1.830	1.830	1.860	1,466,626	2,694,786	1.8374	1.630	1.603	1.630	1.630	1.657	1,646,396	1.6368	3.39%
2015-04-09	0	1.770	1.770	1.780	1.750	1.830	238,061	428,620	1.8005	1.577	1.577	1.586	1.559	1.630	267,241	1.6039	1.72%
2015-04-08	0	1.740	1.730	1.780	1.720	1.740	342,314	591,764	1.7287	1.550	1.541	1.586	1.532	1.550	384,273	1.5400	2.96%
2015-04-02	0	1.690	1.690	1.730	1.690	1.690	4,713	7,936	1.6839	1.505	1.505	1.541	1.505	1.505	5,291	1.5000	-2.31%
2015-04-01	0	1.730	1.710	1.740	1.710	1.730	54,376	93,629	1.7219	1.541	1.523	1.550	1.523	1.541	61,041	1.5339	1.17%
2015-03-31	0	1.710	1.670	1.730	-	-	1,635	2,667	1.6312	1.523	1.488	1.541	-	-	1,835	1.4531	0.00%
2015-03-30	0	1.710	1.680	1.730	1.710	1.720	48,240	82,783	1.7161	1.523	1.497	1.541	1.523	1.532	54,153	1.5287	0.59%
2015-03-27	0	1.700	1.680	1.710	1.700	1.700	40,000	68,000	1.7000	1.514	1.497	1.523	1.514	1.514	44,903	1.5144	1.19%
2015-03-26	0	1.680	1.680	1.700	1.660	1.700	106,000	177,520	1.6747	1.497	1.497	1.514	1.479	1.514	118,993	1.4919	-1.18%
2015-03-25	0	1.700	1.700	1.750	-	-	0	0	-	1.514	1.514	1.559	-	-	0	-	0.00%
2015-03-24	0	1.700	1.700	1.750	1.700	1.720	278,475	476,650	1.7116	1.514	1.514	1.559	1.514	1.532	312,609	1.5247	-1.73%
2015-03-23	0	1.730	1.710	1.730	1.730	1.750	18,000	31,280	1.7378	1.541	1.523	1.541	1.541	1.559	20,206	1.5480	-1.70%
2015-03-20	0	1.760	1.760	1.780	1.730	1.760	20,126	35,354	1.7566	1.568	1.568	1.586	1.541	1.568	22,593	1.5648	2.33%
2015-03-19	0	1.720	1.720	1.770	1.700	1.750	69,516	119,335	1.7167	1.532	1.532	1.577	1.514	1.559	78,037	1.5292	-1.71%
2015-03-18	0	1.750	1.780	1.790	-	-	0	0	-	1.559	1.586	1.595	-	-	0	-	0.00%
2015-03-17	0	1.750	1.740	1.800	1.740	1.780	154,390	269,367	1.7447	1.559	1.550	1.603	1.550	1.586	173,314	1.5542	-1.69%
2015-03-16	0	1.780	1.760	1.790	1.780	1.780	36,000	64,080	1.7800	1.586	1.568	1.595	1.586	1.586	40,413	1.5856	-1.11%
2015-03-13	0	1.800	1.760	1.800	-	-	0	0	-	1.603	1.568	1.603	-	-	0	-	0.00%
2015-03-12	0	1.800	1.730	1.800	1.650	1.800	83,139	147,090	1.7692	1.603	1.541	1.603	1.470	1.603	93,330	1.5760	0.00%
2015-03-11	0	1.800	1.770	1.800	1.770	1.800	38,000	67,500	1.7763	1.603	1.577	1.603	1.577	1.603	42,658	1.5824	0.00%
2015-03-10	0	1.800	1.770	1.800	1.800	1.800	30,000	54,000	1.8000	1.603	1.577	1.603	1.603	1.603	33,677	1.6035	0.56%
2015-03-09	0	1.790	1.770	1.790	1.740	1.800	138,265	247,913	1.7930	1.595	1.577	1.595	1.550	1.603	155,213	1.5972	0.56%
2015-03-06	0	1.780	1.750	1.800	-	-	430	735	1.7093	1.586	1.559	1.603	-	-	483	1.5227	0.00%
2015-03-05	0	1.780	1.730	1.800	-	-	0	0	-	1.586	1.541	1.603	-	-	0	-	0.00%
2015-03-04	0	1.780	1.740	1.840	-	-	0	0	-	1.586	1.550	1.639	-	-	0	-	0.00%
2015-03-03	0	1.780	1.780	1.840	1.680	1.690	42,000	72,420	1.7243	1.586	1.586	1.639	1.497	1.505	47,148	1.5360	-1.11%
2015-03-02	0	1.800	1.790	1.810	1.790	1.850	152,871	279,007	1.8251	1.603	1.595	1.612	1.595	1.648	171,609	1.6258	-1.64%
2015-02-27	0	1.830	1.800	1.850	1.800	1.840	6,356	11,552	1.8175	1.630	1.603	1.648	1.603	1.639	7,135	1.6190	-0.54%
2015-02-26	0	1.840	1.820	1.840	1.800	1.860	43,768	80,530	1.8399	1.639	1.621	1.639	1.603	1.657	49,133	1.6390	1.66%
2015-02-25	0	1.810	1.810	1.830	1.790	1.830	390,314	709,918	1.8188	1.612	1.612	1.630	1.595	1.630	438,156	1.6202	1.12%
2015-02-24	0	1.790	1.790	1.810	1.790	1.790	36,000	64,440	1.7900	1.595	1.595	1.612	1.595	1.595	40,413	1.5946	0.56%
2015-02-23	0	1.780	1.780	1.790	1.740	1.800	109,390	191,596	1.7515	1.586	1.586	1.595	1.550	1.603	122,798	1.5602	0.56%
2015-02-18	0	1.770	1.760	1.780	1.770	1.780	44,000	78,020	1.7732	1.577	1.568	1.586	1.577	1.586	49,393	1.5796	0.00%
2015-02-17	0	1.770	1.750	1.820	1.770	1.770	14,000	24,780	1.7700	1.577	1.559	1.621	1.577	1.577	15,716	1.5767	0.00%
2015-02-16	0	1.770	1.750	1.820	-	-	0	0	-	1.577	1.559	1.621	-	-	0	-	0.00%
2015-02-13	0	1.770	1.770	1.820	-	-	0	0	-	1.577	1.577	1.621	-	-	0	-	0.57%
2015-02-12	0	1.760	1.750	1.800	-	-	0	0	-	1.568	1.559	1.603	-	-	0	-	0.00%
2015-02-11	0	1.760	1.760	1.800	1.690	1.820	174,000	304,980	1.7528	1.568	1.568	1.603	1.505	1.621	195,328	1.5614	-2.22%
2015-02-10	0	1.800	1.750	1.820	1.800	1.820	6,000	10,860	1.8100	1.603	1.559	1.621	1.603	1.621	6,735	1.6124	0.56%
2015-02-09	0	1.790	1.710	1.820	1.700	1.820	8,000	14,220	1.7775	1.595	1.523	1.621	1.514	1.621	8,981	1.5834	-0.56%
2015-02-06	0	1.800	1.750	1.820	-	-	0	0	-	1.603	1.559	1.621	-	-	0	-	0.00%
2015-02-05	0	1.800	1.800	1.820	-	-	0	0	-	1.603	1.603	1.621	-	-	0	-	1.12%
2015-02-04	0	1.780	1.760	1.810	1.750	1.800	212,603	372,197	1.7507	1.586	1.568	1.612	1.559	1.603	238,663	1.5595	-0.56%
2015-02-03	0	1.790	1.770	1.820	-	-	0	0	-	1.595	1.577	1.621	-	-	0	-	0.00%
2015-02-02	0	1.790	1.760	1.790	1.740	1.800	73,140	128,892	1.7623	1.595	1.568	1.595	1.550	1.603	82,105	1.5698	0.56%
2015-01-30	0	1.780	1.780	1.830	1.770	1.780	152,332	269,897	1.7718	1.586	1.586	1.630	1.577	1.586	171,004	1.5783	-3.78%
2015-01-29	0	1.850	1.800	1.850	1.850	1.850	6,000	11,100	1.8500	1.648	1.603	1.648	1.648	1.648	6,735	1.6480	2.21%
2015-01-28	0	1.810	1.810	1.830	-	-	1	1	1.0000	1.612	1.612	1.630	-	-	1	0.8908	0.56%
2015-01-27	0	1.800	1.800	1.830	1.800	1.800	3,569	6,361	1.7823	1.603	1.603	1.630	1.603	1.603	4,006	1.5877	-2.70%
2015-01-26	0	1.850	1.810	1.850	-	-	0	0	-	1.648	1.612	1.648	-	-	0	-	0.00%
2015-01-23	0	1.850	1.800	1.850	1.800	1.850	64,000	117,160	1.8306	1.648	1.603	1.648	1.603	1.648	71,845	1.6307	2.21%
2015-01-22	0	1.810	1.810	1.830	1.810	1.880	732,000	1,356,780	1.8535	1.612	1.612	1.630	1.612	1.675	821,724	1.6511	-2.16%
2015-01-21	0	1.850	1.800	1.850	1.740	1.870	235,189	431,443	1.8345	1.648	1.603	1.648	1.550	1.666	264,017	1.6341	4.52%
2015-01-20	0	1.770	1.750	1.770	1.750	1.780	22,034	38,978	1.7690	1.577	1.559	1.577	1.559	1.586	24,735	1.5758	2.91%
2015-01-19	0	1.720	1.720	1.750	1.700	1.850	122,294	211,570	1.7300	1.532	1.532	1.559	1.514	1.648	137,284	1.5411	-4.97%
2015-01-16	0	1.810	1.780	1.820	1.730	1.840	30,174	54,084	1.7924	1.612	1.586	1.621	1.541	1.639	33,873	1.5967	2.84%
2015-01-15	0	1.760	1.760	1.780	1.700	1.740	49,115	84,195	1.7142	1.568	1.568	1.586	1.514	1.550	55,135	1.5271	-3.83%
2015-01-14	0	1.830	1.790	1.840	1.790	1.830	161,530	291,397	1.8040	1.630	1.595	1.639	1.595	1.630	181,329	1.6070	2.81%
2015-01-13	0	1.780	1.770	1.780	1.740	1.780	53,569	95,225	1.7776	1.586	1.577	1.586	1.550	1.586	60,135	1.5835	2.30%
2015-01-12	0	1.740	1.700	1.740	1.780	1.780	20,554	36,396	1.7708	1.550	1.514	1.550	1.586	1.586	23,073	1.5774	-1.69%
2015-01-09	0	1.770	1.740	1.780	1.770	1.790	70,273	125,111	1.7804	1.577	1.550	1.586	1.577	1.595	78,887	1.5860	-0.56%
2015-01-08	0	1.780	1.780	1.790	1.770	1.820	211,255	381,203	1.8045	1.586	1.586	1.595	1.577	1.621	237,149	1.6074	1.71%
2015-01-07	0	1.750	1.750	1.760	1.660	1.750	36,241	62,169	1.7154	1.559	1.559	1.568	1.479	1.559	40,683	1.5281	1.74%
2015-01-06	0	1.720	1.670	1.720	-	-	0	0	-	1.532	1.488	1.532	-	-	0	-	0.00%
2015-01-05	0	1.720	1.700	1.730	1.720	1.720	70,000	120,400	1.7200	1.532	1.514	1.541	1.532	1.532	78,580	1.5322	0.00%
2015-01-02	0	1.720	1.700	1.720	1.690	1.730	201,235	344,114	1.7100	1.532	1.514	1.532	1.505	1.541	225,901	1.5233	1.78%
2014-12-31	0	1.690	1.680	1.720	-	-	0	0	-	1.505	1.497	1.532	-	-	0	-	0.00%
2014-12-30	0	1.690	1.680	1.720	1.680	1.700	162,103	274,250	1.6918	1.505	1.497	1.532	1.497	1.514	181,973	1.5071	1.81%
2014-12-29	0	1.660	1.660	1.700	1.640	1.660	13,946	22,928	1.6441	1.479	1.479	1.514	1.461	1.479	15,655	1.4645	-2.35%
2014-12-24	0	1.700	1.660	1.700	1.660	1.700	7,768	12,941	1.6659	1.514	1.479	1.514	1.479	1.514	8,720	1.4840	2.41%
2014-12-23	0	1.660	1.660	1.720	-	-	652	1,062	1.6288	1.479	1.479	1.532	-	-	732	1.4510	0.00%
2014-12-22	0	1.660	1.650	1.720	1.660	1.680	6,535	10,843	1.6592	1.479	1.470	1.532	1.479	1.497	7,336	1.4780	-1.19%
2014-12-19	0	1.680	1.680	1.730	1.690	1.690	504,000	851,760	1.6900	1.497	1.497	1.541	1.505	1.505	565,777	1.5055	0.00%
2014-12-18	0	1.680	1.680	1.690	1.680	1.680	106,000	178,080	1.6800	1.497	1.497	1.505	1.497	1.497	118,993	1.4966	0.00%
2014-12-17	0	1.680	1.680	1.690	-	-	0	0	-	1.497	1.497	1.505	-	-	0	-	0.60%
2014-12-16	0	1.670	1.670	1.680	1.670	1.680	172,887	288,894	1.6710	1.488	1.488	1.497	1.488	1.497	194,078	1.4885	0.00%
2014-12-15	0	1.670	1.670	1.690	1.670	1.700	536,000	904,980	1.6884	1.488	1.488	1.505	1.488	1.514	601,699	1.5040	-2.91%
2014-12-12	0	1.720	1.720	1.760	1.720	1.720	5,139	8,793	1.7110	1.532	1.532	1.568	1.532	1.532	5,769	1.5242	0.00%
2014-12-11	0	1.720	1.700	1.760	-	-	0	0	-	1.532	1.514	1.568	-	-	0	-	0.00%
2014-12-10	0	1.720	1.720	1.760	1.720	1.720	14,008	23,947	1.7095	1.532	1.532	1.568	1.532	1.532	15,725	1.5229	-0.58%
2014-12-09	0	1.730	1.730	1.760	1.720	1.730	40,949	70,763	1.7281	1.541	1.541	1.568	1.532	1.541	45,968	1.5394	0.00%
2014-12-08	0	1.730	1.730	1.760	1.730	1.760	406,353	710,720	1.7490	1.541	1.541	1.568	1.541	1.568	456,161	1.5580	-0.57%
2014-12-05	0	1.740	1.740	1.760	1.720	1.740	49,993	86,439	1.7290	1.550	1.550	1.568	1.532	1.550	56,121	1.5402	0.00%
2014-12-04	0	1.740	1.730	1.750	1.720	1.740	1,013,116	1,753,002	1.7303	1.550	1.541	1.559	1.532	1.550	1,137,297	1.5414	-0.57%
2014-12-03	0	1.750	1.750	1.760	1.750	1.760	516,417	908,213	1.7587	1.559	1.559	1.568	1.559	1.568	579,716	1.5667	-0.57%
2014-12-02	0	1.760	1.750	1.760	1.740	1.760	870,000	1,530,620	1.7593	1.568	1.559	1.568	1.550	1.568	976,639	1.5672	0.00%
2014-12-01	0	1.760	1.750	1.760	1.740	1.760	214,265	376,939	1.7592	1.568	1.559	1.568	1.550	1.568	240,528	1.5671	-2.22%
2014-11-28	0	1.800	1.780	1.800	1.780	1.800	150,000	268,020	1.7868	1.603	1.586	1.603	1.586	1.603	168,386	1.5917	0.00%
2014-11-27	0	1.800	1.780	1.800	1.800	1.800	200,000	360,000	1.8000	1.603	1.586	1.603	1.603	1.603	224,515	1.6035	0.00%
2014-11-26	0	1.800	1.790	1.800	1.800	1.800	1,052,914	1,895,199	1.8000	1.603	1.595	1.603	1.603	1.603	1,181,973	1.6034	-1.64%
2014-11-25	0	1.830	1.830	1.890	1.830	1.830	10,000	18,300	1.8300	1.630	1.630	1.684	1.630	1.630	11,226	1.6302	-1.08%
2014-11-24	0	1.850	1.830	1.850	1.800	1.850	87,520	160,176	1.8302	1.648	1.630	1.648	1.603	1.648	98,248	1.6303	0.54%
2014-11-21	0	1.840	1.830	1.890	-	-	0	0	-	1.639	1.630	1.684	-	-	0	-	0.00%
2014-11-20	0	1.840	1.840	1.880	1.820	1.840	14,000	25,620	1.8300	1.639	1.639	1.675	1.621	1.639	15,716	1.6302	1.10%
2014-11-19	0	1.820	1.820	1.840	1.790	1.820	9,254	16,669	1.8013	1.621	1.621	1.639	1.595	1.621	10,388	1.6046	-1.09%
2014-11-18	0	1.840	1.820	1.840	-	-	0	0	-	1.639	1.621	1.639	-	-	0	-	0.00%
2014-11-17	0	1.840	1.820	1.840	1.860	1.870	73,534	137,356	1.8679	1.639	1.621	1.639	1.657	1.666	82,547	1.6640	-1.60%
2014-11-14	0	1.870	1.840	1.880	1.830	1.870	411,257	768,275	1.8681	1.666	1.639	1.675	1.630	1.666	461,666	1.6641	0.00%
2014-11-13	0	1.870	1.840	1.870	1.860	1.870	500,000	934,560	1.8691	1.666	1.639	1.666	1.657	1.666	561,287	1.6650	2.75%
2014-11-12	0	1.820	1.810	1.870	-	-	1,571	2,764	1.7594	1.621	1.612	1.666	-	-	1,764	1.5673	0.00%
2014-11-11	0	1.820	1.810	1.870	1.820	1.820	64,000	116,480	1.8200	1.621	1.612	1.666	1.621	1.621	71,845	1.6213	0.00%
2014-11-10	0	1.820	1.820	1.880	1.820	1.820	56,627	103,054	1.8199	1.621	1.621	1.675	1.621	1.621	63,568	1.6212	-2.67%
2014-11-07	0	1.870	1.810	1.880	1.870	1.870	10,000	18,700	1.8700	1.666	1.612	1.675	1.666	1.666	11,226	1.6658	2.19%
2014-11-06	0	1.830	1.800	1.880	1.830	1.830	10,000	18,300	1.8300	1.630	1.603	1.675	1.630	1.630	11,226	1.6302	1.67%
2014-11-05	0	1.800	1.800	1.850	1.800	1.820	54,000	97,800	1.8111	1.603	1.603	1.648	1.603	1.621	60,619	1.6134	-1.64%
2014-11-04	0	1.830	1.800	1.870	1.830	1.830	2,000	3,660	1.8300	1.630	1.603	1.666	1.630	1.630	2,245	1.6302	1.10%
2014-11-03	0	1.810	1.800	1.830	1.800	1.840	859,024	1,557,475	1.8131	1.612	1.603	1.630	1.603	1.639	964,318	1.6151	-0.55%
2014-10-31	0	1.820	1.810	1.850	1.820	1.820	80,886	147,168	1.8194	1.621	1.612	1.648	1.621	1.621	90,800	1.6208	1.11%
2014-10-30	0	1.800	1.780	1.800	1.800	1.800	13,392	24,104	1.7999	1.603	1.586	1.603	1.603	1.603	15,034	1.6034	0.00%
2014-10-29	0	1.800	1.780	1.800	1.760	1.800	237,768	421,798	1.7740	1.603	1.586	1.603	1.568	1.603	266,912	1.5803	2.27%
2014-10-28	0	1.760	1.760	1.820	1.760	1.840	388,000	698,280	1.7997	1.568	1.568	1.621	1.568	1.639	435,559	1.6032	-4.35%
2014-10-27	0	1.840	1.820	1.840	1.840	1.840	26,134	48,078	1.8397	1.639	1.621	1.639	1.639	1.639	29,337	1.6388	0.00%
2014-10-24	0	1.840	1.830	1.880	1.840	1.840	200,000	368,000	1.8400	1.639	1.630	1.675	1.639	1.639	224,515	1.6391	0.00%
2014-10-23	0	1.840	1.840	1.890	1.840	1.840	4,886	8,945	1.8307	1.639	1.639	1.684	1.639	1.639	5,485	1.6308	-1.08%
2014-10-22	0	1.860	1.860	1.880	1.850	1.900	633,417	1,185,707	1.8719	1.657	1.657	1.675	1.648	1.693	711,057	1.6675	0.54%
2014-10-21	0	1.850	1.840	1.880	1.840	1.860	140,942	260,266	1.8466	1.648	1.639	1.675	1.639	1.657	158,218	1.6450	-1.07%
2014-10-20	0	1.870	1.850	1.880	1.860	1.900	208,000	389,760	1.8738	1.666	1.648	1.675	1.657	1.693	233,495	1.6692	-1.06%
2014-10-17	0	1.890	1.850	1.890	1.890	1.890	62,314	117,656	1.8881	1.684	1.648	1.684	1.684	1.684	69,952	1.6820	0.53%
2014-10-16	0	1.880	1.850	1.890	1.880	1.900	98,000	185,500	1.8929	1.675	1.648	1.684	1.675	1.693	110,012	1.6862	-2.59%
2014-10-15	0	1.930	1.880	1.930	1.880	1.930	72,000	138,740	1.9269	1.719	1.675	1.719	1.675	1.719	80,825	1.7165	1.58%
2014-10-14	0	1.900	1.890	1.920	1.890	1.900	316,560	599,170	1.8928	1.693	1.684	1.710	1.684	1.693	355,362	1.6861	1.06%
2014-10-13	0	1.880	1.870	1.890	1.880	1.890	72,000	135,580	1.8831	1.675	1.666	1.684	1.675	1.684	80,825	1.6774	-1.05%
2014-10-10	0	1.900	1.880	1.900	1.900	1.900	30,000	57,000	1.9000	1.693	1.675	1.693	1.693	1.693	33,677	1.6925	-2.56%
2014-10-09	0	1.950	1.950	1.960	1.950	1.960	6,636	12,896	1.9433	1.737	1.737	1.746	1.737	1.746	7,449	1.7311	-1.52%
2014-10-08	0	1.980	1.890	1.980	1.900	1.980	54,000	106,540	1.9730	1.764	1.684	1.764	1.693	1.764	60,619	1.7575	4.21%
2014-10-07	0	1.900	1.880	1.930	-	-	0	0	-	1.693	1.675	1.719	-	-	0	-	0.00%
2014-10-06	0	1.900	1.900	1.930	1.880	1.880	1,206,000	2,267,280	1.8800	1.693	1.693	1.719	1.675	1.675	1,353,824	1.6747	1.60%
2014-10-03	0	1.870	1.870	1.920	1.850	1.900	46,000	86,920	1.8896	1.666	1.666	1.710	1.648	1.693	51,638	1.6832	-3.61%
2014-09-30	0	1.940	1.940	1.950	1.910	1.940	204,000	394,800	1.9353	1.728	1.728	1.737	1.701	1.728	229,005	1.7240	3.19%
2014-09-29	0	1.880	1.860	1.940	1.870	1.930	162,000	307,500	1.8981	1.675	1.657	1.728	1.666	1.719	181,857	1.6909	-3.59%
2014-09-26	0	1.950	1.950	1.970	1.940	1.950	31,257	60,846	1.9466	1.737	1.737	1.755	1.728	1.737	35,088	1.7341	0.00%
2014-09-25	0	1.950	1.950	1.980	1.930	1.960	32,281	62,859	1.9472	1.737	1.737	1.764	1.719	1.746	36,238	1.7346	-0.51%
2014-09-24	0	1.960	1.950	2.000	1.960	1.960	122,182	239,467	1.9599	1.746	1.737	1.782	1.746	1.746	137,158	1.7459	0.00%
2014-09-23	0	1.960	1.960	2.000	1.960	1.960	5,515	10,739	1.9472	1.746	1.746	1.782	1.746	1.746	6,191	1.7346	0.00%
2014-09-22	0	1.960	1.960	2.000	1.950	2.000	165,766	328,819	1.9836	1.746	1.746	1.782	1.737	1.782	186,085	1.7670	-1.51%
2014-09-19	0	1.990	1.950	2.000	1.950	1.990	119,959	237,121	1.9767	1.773	1.737	1.782	1.737	1.773	134,663	1.7609	0.51%
2014-09-18	0	1.980	1.970	2.000	1.950	2.000	194,000	381,640	1.9672	1.764	1.755	1.782	1.737	1.782	217,779	1.7524	1.02%
2014-09-17	0	1.960	1.960	2.000	-	-	0	0	-	1.746	1.746	1.782	-	-	0	-	0.51%
2014-09-16	0	1.950	1.910	1.980	1.950	1.950	8,036	15,667	1.9496	1.737	1.701	1.764	1.737	1.737	9,021	1.7367	-0.51%
2014-09-15	0	1.960	1.940	2.030	-	-	313	600	1.9169	1.746	1.728	1.808	-	-	351	1.7076	0.00%
2014-09-12	0	1.960	1.920	1.960	-	-	316	597	1.8892	1.746	1.710	1.746	-	-	355	1.6830	0.00%
2014-09-11	0	1.960	1.930	1.960	1.920	1.970	364,000	705,580	1.9384	1.746	1.719	1.746	1.710	1.755	408,617	1.7268	-1.01%
2014-09-10	0	1.980	1.950	1.980	1.940	1.980	100,313	195,404	1.9479	1.764	1.737	1.764	1.728	1.764	112,609	1.7352	1.02%
2014-09-08	0	1.960	1.940	1.950	1.950	2.000	20,863,090	36,709,683	1.7596	1.746	1.728	1.737	1.737	1.782	23,420,354	1.5674	-2.97%
2014-09-05	0	2.020	2.000	2.020	2.020	2.050	71,698	145,314	2.0268	1.799	1.782	1.799	1.799	1.826	80,486	1.8055	-1.46%
2014-09-04	0	2.050	2.010	2.050	-	-	313	613	1.9585	1.826	1.791	1.826	-	-	351	1.7446	-1.91%
2014-09-03	0	2.090	2.020	2.100	2.010	2.090	51,014	103,687	2.0325	1.862	1.799	1.871	1.791	1.862	57,267	1.8106	2.96%
2014-09-02	0	2.030	2.030	2.050	2.030	2.030	8,198	16,632	2.0288	1.808	1.808	1.826	1.808	1.808	9,203	1.8073	0.00%
2014-09-01	0	2.070	2.010	2.070	2.070	2.140	48,808	101,471	2.0790	1.808	1.756	1.808	1.808	1.869	55,870	1.8162	0.00%
2014-08-29	0	2.070	2.020	2.070	-	-	626	1,245	1.9888	1.808	1.765	1.808	-	-	717	1.7374	0.00%
2014-08-28	0	2.070	2.030	2.090	2.010	2.070	72,659	148,911	2.0495	1.808	1.773	1.826	1.756	1.808	83,172	1.7904	-0.48%
2014-08-27	0	2.080	2.040	2.090	2.030	2.080	346,017	712,747	2.0599	1.817	1.782	1.826	1.773	1.817	396,083	1.7995	2.97%
2014-08-26	0	2.020	2.020	2.040	1.990	2.030	13,690,363	24,782,311	1.8102	1.765	1.765	1.782	1.738	1.773	15,671,266	1.5814	-0.98%
2014-08-25	0	2.040	2.040	2.080	2.010	2.100	106,239	219,436	2.0655	1.782	1.782	1.817	1.756	1.835	121,611	1.8044	0.00%
2014-08-22	0	2.040	2.030	2.080	2.040	2.110	150,470	312,740	2.0784	1.782	1.773	1.817	1.782	1.843	172,242	1.8157	-0.97%
2014-08-21	0	2.060	2.060	2.080	2.000	2.090	376,519	773,212	2.0536	1.800	1.800	1.817	1.747	1.826	430,999	1.7940	1.98%
2014-08-20	0	2.020	1.970	2.030	2.020	2.020	2,000	4,040	2.0200	1.765	1.721	1.773	1.765	1.765	2,289	1.7647	0.00%
2014-08-19	0	2.020	1.990	2.020	1.980	2.020	42,656	84,599	1.9833	1.765	1.738	1.765	1.730	1.765	48,828	1.7326	1.00%
2014-08-18	0	2.000	1.990	2.000	1.990	2.010	228,000	455,820	1.9992	1.747	1.738	1.747	1.738	1.756	260,990	1.7465	1.01%
2014-08-15	0	1.980	1.980	2.030	1.970	2.000	34,426	68,298	1.9839	1.730	1.730	1.773	1.721	1.747	39,407	1.7331	0.00%
2014-08-14	0	1.980	1.980	2.020	-	-	0	0	-	1.730	1.730	1.765	-	-	0	-	0.00%
2014-08-13	0	1.980	1.970	2.040	1.950	1.980	15,139	29,581	1.9540	1.730	1.721	1.782	1.704	1.730	17,330	1.7070	0.51%
2014-08-12	0	1.970	1.970	2.040	1.960	1.980	512,052	1,007,207	1.9670	1.721	1.721	1.782	1.712	1.730	586,142	1.7184	-1.01%
2014-08-11	0	1.990	1.980	1.990	1.960	1.990	755,757	1,498,872	1.9833	1.738	1.730	1.738	1.712	1.738	865,110	1.7326	0.00%
2014-08-08	0	1.990	1.980	1.990	1.970	1.990	103,589	206,022	1.9888	1.738	1.730	1.738	1.721	1.738	118,578	1.7374	0.51%
2014-08-07	0	1.980	1.970	1.990	1.980	1.990	416,000	824,180	1.9812	1.730	1.721	1.738	1.730	1.738	476,192	1.7308	-1.98%
2014-08-06	0	2.020	2.020	2.040	2.020	2.040	262,631	535,689	2.0397	1.765	1.765	1.782	1.765	1.782	300,632	1.7819	-1.46%
2014-08-05	0	2.050	2.030	2.050	2.000	2.050	1,552,000	3,171,040	2.0432	1.791	1.773	1.791	1.747	1.791	1,776,564	1.7849	0.00%
2014-08-04	0	2.050	2.000	2.050	-	-	1,724	3,413	1.9797	1.791	1.747	1.791	-	-	1,973	1.7295	-0.49%
2014-08-01	0	2.060	2.050	2.060	2.050	2.100	366,198	758,039	2.0700	1.800	1.791	1.800	1.791	1.835	419,184	1.8084	-3.29%
2014-07-31	0	2.130	2.080	2.140	2.000	2.130	390,940	823,893	2.1075	1.861	1.817	1.869	1.747	1.861	447,506	1.8411	1.43%
2014-07-30	0	2.100	2.040	2.110	2.000	2.100	209,192	431,319	2.0618	1.835	1.782	1.843	1.747	1.835	239,461	1.8012	2.94%
2014-07-29	0	2.040	2.020	2.040	2.040	2.050	468,906	959,930	2.0472	1.782	1.765	1.782	1.782	1.791	536,754	1.7884	4.62%
2014-07-28	0	1.950	1.950	2.030	1.950	1.960	50,000	97,620	1.9524	1.704	1.704	1.773	1.704	1.712	57,235	1.7056	-2.50%
2014-07-25	0	2.000	1.990	2.040	1.980	2.040	616,473	1,254,906	2.0356	1.747	1.738	1.782	1.730	1.782	705,672	1.7783	-1.96%
2014-07-24	0	2.040	2.040	2.050	1.940	2.080	890,530	1,799,416	2.0206	1.782	1.782	1.791	1.695	1.817	1,019,384	1.7652	5.70%
2014-07-23	0	1.930	1.930	1.960	-	-	637	1,210	1.8995	1.686	1.686	1.712	-	-	729	1.6594	0.52%
2014-07-22	0	1.920	1.920	1.970	1.900	1.930	28,526	54,574	1.9131	1.677	1.677	1.721	1.660	1.686	32,654	1.6713	-1.54%
2014-07-21	0	1.950	1.900	1.950	1.900	1.950	26,709	51,025	1.9104	1.704	1.660	1.704	1.660	1.704	30,574	1.6689	3.72%
2014-07-18	0	1.880	1.880	1.980	1.880	1.880	2,941	5,500	1.8701	1.642	1.642	1.730	1.642	1.642	3,367	1.6337	-1.05%
2014-07-17	0	1.900	1.880	1.970	1.880	1.900	92,000	174,360	1.8952	1.660	1.642	1.721	1.642	1.660	105,312	1.6557	0.00%
2014-07-16	0	1.900	1.890	1.900	1.900	1.900	184,827	351,129	1.8998	1.660	1.651	1.660	1.660	1.660	211,570	1.6596	0.00%
2014-07-15	0	1.900	1.880	1.930	1.900	1.900	21,569	40,902	1.8963	1.660	1.642	1.686	1.660	1.660	24,690	1.6566	-1.55%
2014-07-14	0	1.930	1.930	1.990	1.860	1.980	558,701	1,081,448	1.9356	1.686	1.686	1.738	1.625	1.730	639,541	1.6910	-2.03%
2014-07-11	0	1.970	1.960	1.980	1.950	1.980	464,543	910,036	1.9590	1.721	1.712	1.730	1.704	1.730	531,759	1.7114	0.51%
2014-07-10	0	1.960	1.960	1.980	1.920	1.970	432,313	847,264	1.9598	1.712	1.712	1.730	1.677	1.721	494,866	1.7121	0.51%
2014-07-09	0	1.950	1.950	1.970	1.880	1.950	643,129	1,237,646	1.9244	1.704	1.704	1.721	1.642	1.704	736,185	1.6812	3.72%
2014-07-08	0	1.880	1.880	1.910	1.870	1.890	113,854	213,332	1.8737	1.642	1.642	1.669	1.634	1.651	130,328	1.6369	-0.53%
2014-07-07	0	1.890	1.880	1.900	1.880	1.890	110,000	207,640	1.8876	1.651	1.642	1.660	1.642	1.651	125,916	1.6490	1.07%
2014-07-04	0	1.870	1.870	1.880	1.860	1.870	325,002	607,411	1.8689	1.634	1.634	1.642	1.625	1.634	372,028	1.6327	0.00%
2014-07-03	0	1.870	1.870	1.890	1.860	1.880	492,479	922,231	1.8726	1.634	1.634	1.651	1.625	1.642	563,737	1.6359	0.54%
2014-07-02	0	1.860	1.860	1.880	1.850	1.850	26,000	48,080	1.8492	1.625	1.625	1.642	1.616	1.616	29,762	1.6155	1.09%
2014-06-30	0	1.840	1.840	1.880	1.790	1.850	276,000	500,260	1.8125	1.607	1.607	1.642	1.564	1.616	315,935	1.5834	-0.54%
2014-06-27	0	1.850	1.850	1.870	1.830	1.900	515,907	951,493	1.8443	1.616	1.616	1.634	1.599	1.660	590,555	1.6112	-1.07%
2014-06-26	0	1.870	1.870	1.930	-	-	626	1,151	1.8387	1.634	1.634	1.686	-	-	717	1.6062	0.00%
2014-06-25	0	1.870	1.870	1.950	1.870	1.960	60,626	114,171	1.8832	1.634	1.634	1.704	1.634	1.712	69,398	1.6452	-1.06%
2014-06-24	0	1.890	1.890	1.940	1.880	1.900	30,000	56,580	1.8860	1.651	1.651	1.695	1.642	1.660	34,341	1.6476	1.07%
2014-06-23	0	1.870	1.870	1.910	1.870	1.900	160,000	301,860	1.8866	1.634	1.634	1.669	1.634	1.660	183,151	1.6481	-1.06%
2014-06-20	0	1.890	1.890	1.940	1.880	1.940	66,663	127,076	1.9062	1.651	1.651	1.695	1.642	1.695	76,309	1.6653	-0.53%
2014-06-19	0	1.900	1.900	1.940	1.900	1.910	54,000	102,800	1.9037	1.660	1.660	1.695	1.660	1.669	61,813	1.6631	-0.52%
2014-06-18	0	1.910	1.910	1.950	1.900	1.900	5,899	11,151	1.8903	1.669	1.669	1.704	1.660	1.660	6,753	1.6514	0.00%
2014-06-17	0	1.910	1.910	1.940	1.900	1.930	146,000	280,160	1.9189	1.669	1.669	1.695	1.660	1.686	167,125	1.6763	-1.04%
2014-06-16	0	1.930	1.930	1.960	1.930	1.970	238,000	464,000	1.9496	1.686	1.686	1.712	1.686	1.721	272,437	1.7031	0.00%
2014-06-13	0	1.930	1.920	1.930	1.900	1.930	256,165	489,948	1.9126	1.686	1.677	1.686	1.660	1.686	293,230	1.6709	2.12%
2014-06-12	0	1.890	1.870	1.890	1.870	1.890	238,000	447,620	1.8808	1.651	1.634	1.651	1.634	1.651	272,437	1.6430	0.00%
2014-06-11	0	1.890	1.890	1.900	1.890	1.900	282,000	534,500	1.8954	1.651	1.651	1.660	1.651	1.660	322,803	1.6558	-1.05%
2014-06-10	0	1.910	1.890	1.910	1.880	1.910	184,470	351,137	1.9035	1.669	1.651	1.669	1.642	1.669	211,162	1.6629	0.00%
2014-06-09	0	1.910	1.900	1.910	1.910	1.930	692,643	1,330,788	1.9213	1.669	1.660	1.669	1.669	1.686	792,864	1.6785	0.00%
2014-06-06	0	1.910	1.910	1.920	1.860	1.920	1,682,906	3,194,189	1.8980	1.669	1.669	1.677	1.625	1.677	1,926,411	1.6581	2.69%
2014-06-05	0	1.860	1.850	1.860	1.850	1.860	629,571	1,168,919	1.8567	1.625	1.616	1.625	1.616	1.625	720,666	1.6220	0.00%
2014-06-04	0	1.860	1.830	1.860	1.850	1.870	344,000	639,500	1.8590	1.625	1.599	1.625	1.616	1.634	393,774	1.6240	0.54%
2014-06-03	0	1.850	1.850	1.860	1.850	1.870	178,000	329,560	1.8515	1.616	1.616	1.625	1.616	1.634	203,755	1.6174	-1.07%
2014-05-30	0	1.870	1.830	1.870	1.850	1.870	138,809	257,372	1.8541	1.634	1.599	1.634	1.616	1.634	158,894	1.6198	1.08%
2014-05-29	0	1.850	1.840	1.860	1.840	1.870	236,000	437,320	1.8531	1.616	1.607	1.625	1.607	1.634	270,148	1.6188	-0.54%
2014-05-28	0	1.860	1.850	1.870	1.830	1.870	497,463	922,457	1.8543	1.625	1.616	1.634	1.599	1.634	569,443	1.6199	0.00%
2014-05-27	0	1.860	1.840	1.860	1.860	1.870	18,000	33,500	1.8611	1.625	1.607	1.625	1.625	1.634	20,604	1.6259	0.00%
2014-05-26	0	1.860	1.850	1.860	1.840	1.860	105,805	195,885	1.8514	1.625	1.616	1.625	1.607	1.625	121,114	1.6174	0.54%
2014-05-23	0	1.850	1.850	1.860	1.850	1.900	108,000	201,800	1.8685	1.616	1.616	1.625	1.616	1.660	123,627	1.6323	-1.60%
2014-05-22	0	1.880	1.830	1.880	1.780	1.890	382,000	698,080	1.8274	1.642	1.599	1.642	1.555	1.651	437,273	1.5964	2.17%
2014-05-21	0	1.840	1.800	1.850	1.800	1.850	334,000	606,680	1.8164	1.607	1.572	1.616	1.572	1.616	382,328	1.5868	1.10%
2014-05-20	0	1.820	1.810	1.840	1.820	1.850	171,455	314,093	1.8319	1.590	1.581	1.607	1.590	1.616	196,263	1.6004	-1.09%
2014-05-19	0	1.840	1.820	1.870	1.830	1.840	42,628	78,217	1.8349	1.607	1.590	1.634	1.599	1.607	48,796	1.6029	0.00%
2014-05-16	0	1.840	1.800	1.850	1.810	1.850	86,479	158,607	1.8341	1.607	1.572	1.616	1.581	1.616	98,992	1.6022	0.55%
2014-05-15	0	1.830	1.780	1.840	1.770	1.850	56,000	100,760	1.7993	1.599	1.555	1.607	1.546	1.616	64,103	1.5718	1.67%
2014-05-14	0	1.800	1.790	1.810	1.750	1.810	732,886	1,284,381	1.7525	1.572	1.564	1.581	1.529	1.581	838,930	1.5310	2.86%
2014-05-13	0	1.750	1.740	1.750	1.740	1.750	516,356	903,348	1.7495	1.529	1.520	1.529	1.520	1.529	591,069	1.5283	0.00%
2014-05-12	0	1.750	1.740	1.750	1.750	1.760	574,850	1,010,100	1.7572	1.529	1.520	1.529	1.529	1.538	658,027	1.5350	-0.57%
2014-05-09	0	1.760	1.750	1.760	1.730	1.790	990,000	1,730,860	1.7483	1.538	1.529	1.538	1.511	1.564	1,133,246	1.5273	-1.68%
2014-05-08	0	1.790	1.780	1.790	1.780	1.810	1,175,349	2,109,185	1.7945	1.564	1.555	1.564	1.555	1.581	1,345,414	1.5677	-1.10%
2014-05-07	0	1.810	1.780	1.810	1.780	1.840	204,379	367,746	1.7993	1.581	1.555	1.581	1.555	1.607	233,951	1.5719	0.00%
2014-05-05	0	1.810	1.800	1.810	1.810	1.810	2,000	3,620	1.8100	1.581	1.572	1.581	1.581	1.581	2,289	1.5812	-1.63%
2014-05-02	0	1.840	1.830	1.840	1.840	1.900	268,000	498,340	1.8595	1.607	1.599	1.607	1.607	1.660	306,778	1.6244	-1.08%
2014-04-30	0	1.860	1.810	1.860	1.810	1.860	170,707	315,111	1.8459	1.625	1.581	1.625	1.581	1.625	195,407	1.6126	0.00%
2014-04-29	0	1.860	1.840	1.860	1.820	1.870	841,727	1,547,471	1.8384	1.625	1.607	1.625	1.590	1.634	963,519	1.6061	-0.53%
2014-04-28	0	1.870	1.850	1.870	1.850	1.900	158,000	294,780	1.8657	1.634	1.616	1.634	1.616	1.660	180,862	1.6299	-0.53%
2014-04-25	0	1.880	1.850	1.880	1.850	1.900	519,867	967,780	1.8616	1.642	1.616	1.642	1.616	1.660	595,088	1.6263	0.53%
2014-04-24	0	1.870	1.840	1.890	1.840	1.900	1,286,000	2,407,360	1.8720	1.634	1.607	1.651	1.607	1.660	1,472,076	1.6354	-1.06%
2014-04-23	0	1.890	1.860	1.890	1.870	1.990	1,795,269	3,426,155	1.9084	1.651	1.625	1.651	1.634	1.738	2,055,032	1.6672	-3.08%
2014-04-22	0	1.950	1.940	1.950	1.950	2.040	555,752	1,110,030	1.9973	1.704	1.695	1.704	1.704	1.782	636,166	1.7449	-5.80%
2014-04-17	0	2.070	2.050	2.070	2.040	2.080	26,816	55,228	2.0595	1.808	1.791	1.808	1.782	1.817	30,696	1.7992	0.49%
2014-04-16	0	2.060	2.050	2.060	2.030	2.070	247,734	505,982	2.0424	1.800	1.791	1.800	1.773	1.808	283,579	1.7843	-2.83%
2014-04-15	0	2.120	2.080	2.120	-	-	0	0	-	1.852	1.817	1.852	-	-	0	-	0.00%
2014-04-14	0	2.120	2.070	2.120	2.090	2.140	116,000	242,700	2.0922	1.852	1.808	1.852	1.826	1.869	132,784	1.8278	1.44%
2014-04-11	0	2.090	2.080	2.100	2.060	2.110	24,000	49,700	2.0708	1.826	1.817	1.835	1.800	1.843	27,473	1.8091	-2.34%
2014-04-10	0	2.140	2.090	2.140	2.100	2.140	200,687	424,242	2.1139	1.869	1.826	1.869	1.835	1.869	229,725	1.8467	0.47%
2014-04-09	0	2.130	2.100	2.130	2.030	2.160	174,739	370,091	2.1180	1.861	1.835	1.861	1.773	1.887	200,023	1.8502	1.43%
2014-04-08	0	2.100	2.100	2.110	2.080	2.130	159,159	338,120	2.1244	1.835	1.835	1.843	1.817	1.861	182,188	1.8559	-1.41%
2014-04-07	0	2.130	2.100	2.130	2.100	2.130	393,988	832,335	2.1126	1.861	1.835	1.861	1.835	1.861	450,995	1.8456	2.40%
2014-04-04	0	2.080	2.080	2.090	2.040	2.080	554,115	1,145,770	2.0677	1.817	1.817	1.826	1.782	1.817	634,292	1.8064	3.48%
2014-04-03	0	2.010	2.000	2.010	2.000	2.060	342,936	697,183	2.0330	1.756	1.747	1.756	1.747	1.800	392,557	1.7760	1.01%
2014-04-02	0	1.990	1.980	2.010	1.990	2.010	138,718	276,805	1.9955	1.738	1.730	1.756	1.738	1.756	158,790	1.7432	-0.50%
2014-04-01	0	2.000	1.980	2.030	2.000	2.050	400,037	805,825	2.0144	1.747	1.730	1.773	1.747	1.791	457,920	1.7598	0.00%
2014-03-31	0	2.000	1.990	2.000	2.000	2.040	98,782	199,888	2.0235	1.747	1.738	1.747	1.747	1.782	113,075	1.7677	0.00%
2014-03-28	0	2.000	1.990	2.000	1.990	2.050	654,942	1,310,406	2.0008	1.747	1.738	1.747	1.738	1.791	749,708	1.7479	0.50%
2014-03-27	0	1.990	1.990	2.000	1.990	2.000	205,216	409,632	1.9961	1.738	1.738	1.747	1.738	1.747	234,909	1.7438	-0.50%
2014-03-26	0	2.000	1.970	2.000	1.980	2.000	334,115	666,704	1.9954	1.747	1.721	1.747	1.730	1.747	382,459	1.7432	2.56%
2014-03-25	0	1.950	1.950	1.960	1.950	1.950	170,270	332,413	1.9523	1.704	1.704	1.712	1.704	1.704	194,907	1.7055	0.00%
2014-03-24	0	1.950	1.960	1.980	1.930	1.950	172,000	334,580	1.9452	1.704	1.712	1.730	1.686	1.704	196,887	1.6993	0.00%
2014-03-21	0	1.950	1.950	1.960	1.950	1.970	266,013	519,802	1.9540	1.704	1.704	1.712	1.704	1.721	304,503	1.7070	0.00%
2014-03-20	0	1.950	1.950	1.990	1.950	2.010	957,852	1,912,811	1.9970	1.704	1.704	1.738	1.704	1.756	1,096,447	1.7446	-2.50%
2014-03-19	0	2.000	1.990	2.000	1.990	2.030	444,085	887,949	1.9995	1.747	1.738	1.747	1.738	1.773	508,341	1.7468	0.50%
2014-03-18	0	1.990	1.990	2.000	1.930	2.000	510,718	1,009,047	1.9757	1.738	1.738	1.747	1.686	1.747	584,615	1.7260	3.11%
2014-03-17	0	1.930	1.930	1.940	1.930	1.960	8,070,134	14,175,194	1.7565	1.686	1.686	1.695	1.686	1.712	9,237,828	1.5345	0.00%
2014-03-14	0	1.930	1.930	1.940	1.930	1.930	952,082	1,837,395	1.9299	1.686	1.686	1.695	1.686	1.686	1,089,842	1.6859	0.00%
2014-03-13	0	1.930	1.930	1.940	1.930	1.950	897,889	1,735,823	1.9332	1.686	1.686	1.695	1.686	1.704	1,027,807	1.6889	0.00%
2014-03-12	0	1.930	1.930	1.940	1.910	1.940	3,001,114	5,782,814	1.9269	1.686	1.686	1.695	1.669	1.695	3,435,355	1.6833	0.00%
2014-03-11	0	1.930	1.920	1.930	1.900	1.940	564,847	1,080,560	1.9130	1.686	1.677	1.686	1.660	1.695	646,577	1.6712	2.12%
2014-03-10	0	1.890	1.890	1.900	1.870	1.910	260,585	492,322	1.8893	1.651	1.651	1.660	1.634	1.669	298,290	1.6505	1.07%
2014-03-07	0	1.870	1.870	1.880	1.850	1.870	1,189,895	2,219,167	1.8650	1.634	1.634	1.642	1.616	1.634	1,362,065	1.6293	1.08%
2014-03-06	0	1.850	1.830	1.860	1.840	1.860	98,408	181,863	1.8481	1.616	1.599	1.625	1.607	1.625	112,647	1.6145	-0.54%
2014-03-05	0	1.860	1.830	1.860	1.820	1.860	156,000	287,560	1.8433	1.625	1.599	1.625	1.590	1.625	178,572	1.6103	1.09%
2014-03-04	0	1.840	1.830	1.840	1.820	1.860	34,000	62,880	1.8494	1.607	1.599	1.607	1.590	1.625	38,920	1.6156	-0.54%
2014-03-03	0	1.850	1.850	1.860	1.850	1.870	208,979	386,656	1.8502	1.616	1.616	1.625	1.616	1.634	239,217	1.6163	0.00%
2014-02-28	0	1.850	1.800	1.860	1.850	1.850	102,000	188,700	1.8500	1.616	1.572	1.625	1.616	1.616	116,759	1.6162	0.00%
2014-02-27	0	1.850	1.830	1.860	1.840	1.850	254,000	469,360	1.8479	1.616	1.599	1.625	1.607	1.616	290,752	1.6143	0.54%
2014-02-26	0	1.840	1.800	1.840	1.800	1.840	97,106	177,418	1.8271	1.607	1.572	1.607	1.572	1.607	111,157	1.5961	0.55%
2014-02-25	0	1.830	1.810	1.830	1.810	1.830	195,058	354,195	1.8158	1.599	1.581	1.599	1.581	1.599	223,282	1.5863	1.67%
2014-02-24	0	1.800	1.800	1.820	1.790	1.840	505,778	915,153	1.8094	1.572	1.572	1.590	1.564	1.607	578,961	1.5807	0.00%
2014-02-21	0	1.800	1.800	1.830	1.780	1.840	222,391	402,015	1.8077	1.572	1.572	1.599	1.555	1.607	254,569	1.5792	0.00%
2014-02-20	0	1.800	1.800	1.830	1.800	1.850	1,639,659	2,969,148	1.8108	1.572	1.572	1.599	1.572	1.616	1,876,907	1.5819	-1.64%
2014-02-19	0	1.830	1.820	1.830	1.810	1.840	715,298	1,306,890	1.8271	1.599	1.590	1.599	1.581	1.607	818,797	1.5961	0.55%
2014-02-18	0	1.820	1.780	1.820	1.750	1.820	295,116	531,445	1.8008	1.590	1.555	1.590	1.529	1.590	337,817	1.5732	1.68%
2014-02-17	0	1.790	1.750	1.790	1.750	1.800	3,399,802	5,815,919	1.7107	1.564	1.529	1.564	1.529	1.572	3,891,730	1.4944	2.29%
2014-02-14	0	1.750	1.750	1.760	1.740	1.770	108,547	189,869	1.7492	1.529	1.529	1.538	1.520	1.546	124,253	1.5281	0.00%
2014-02-13	0	1.750	1.750	1.760	1.750	1.750	5,584,000	9,522,000	1.7052	1.529	1.529	1.538	1.529	1.529	6,391,967	1.4897	-1.13%
2014-02-12	0	1.770	1.750	1.770	1.770	1.770	30,000	53,100	1.7700	1.546	1.529	1.546	1.546	1.546	34,341	1.5463	1.72%
2014-02-11	0	1.740	1.740	1.760	1.740	1.750	73,915	128,914	1.7441	1.520	1.520	1.538	1.520	1.529	84,610	1.5236	-0.57%
2014-02-10	0	1.750	1.730	1.750	1.740	1.750	774,000	1,349,840	1.7440	1.529	1.511	1.529	1.520	1.529	885,993	1.5235	0.57%
2014-02-07	0	1.740	1.710	1.780	1.740	1.760	861,204	1,508,850	1.7520	1.520	1.494	1.555	1.520	1.538	985,814	1.5306	-1.14%
2014-02-06	0	1.760	1.750	1.760	1.750	1.800	51,611	91,234	1.7677	1.538	1.529	1.538	1.529	1.572	59,079	1.5443	1.73%
2014-02-05	0	1.730	1.730	1.760	1.730	1.740	330,022	574,137	1.7397	1.511	1.511	1.538	1.511	1.520	377,774	1.5198	-0.57%
2014-02-04	0	1.740	1.740	1.780	1.740	1.790	138,000	240,220	1.7407	1.520	1.520	1.555	1.520	1.564	157,968	1.5207	-2.79%
2014-01-30	0	1.790	1.740	1.790	-	-	1,981	3,387	1.7097	1.564	1.520	1.564	-	-	2,268	1.4936	0.00%
2014-01-29	0	1.790	1.750	1.790	1.750	1.790	56,000	99,300	1.7732	1.564	1.529	1.564	1.529	1.564	64,103	1.5491	2.87%
2014-01-28	0	1.740	1.740	1.760	-	-	0	0	-	1.520	1.520	1.538	-	-	0	-	0.00%
2014-01-27	0	1.740	1.740	1.760	1.740	1.770	444,900	780,410	1.7541	1.520	1.520	1.538	1.520	1.546	509,274	1.5324	-2.25%
2014-01-24	0	1.780	1.770	1.780	1.730	1.820	94,946	168,337	1.7730	1.555	1.546	1.555	1.511	1.590	108,684	1.5489	-0.56%
2014-01-23	0	1.790	1.750	1.790	1.750	1.790	143,254	254,364	1.7756	1.564	1.529	1.564	1.529	1.564	163,982	1.5512	1.70%
2014-01-22	0	1.760	1.760	1.790	1.760	1.790	4,814,684	8,216,774	1.7066	1.538	1.538	1.564	1.538	1.564	5,511,336	1.4909	-1.12%
2014-01-21	0	1.780	1.740	1.780	1.730	1.790	13,321	23,315	1.7502	1.555	1.520	1.555	1.511	1.564	15,248	1.5290	1.14%
2014-01-20	0	1.760	1.740	1.760	1.750	1.780	231,656	408,311	1.7626	1.538	1.520	1.538	1.529	1.555	265,175	1.5398	-0.56%
2014-01-17	0	1.770	1.760	1.770	1.770	1.780	36,673	65,157	1.7767	1.546	1.538	1.546	1.546	1.555	41,979	1.5521	0.57%
2014-01-16	0	1.760	1.760	1.790	1.760	1.800	143,865	256,358	1.7819	1.538	1.538	1.564	1.538	1.572	164,681	1.5567	-1.12%
2014-01-15	0	1.780	1.750	1.790	1.740	1.780	301,057	535,716	1.7795	1.555	1.529	1.564	1.520	1.555	344,618	1.5545	-0.56%
2014-01-14	0	1.790	1.760	1.790	1.770	1.790	28,000	49,680	1.7743	1.564	1.538	1.564	1.546	1.564	32,051	1.5500	0.00%
2014-01-13	0	1.790	1.760	1.790	1.740	1.790	109,757	194,973	1.7764	1.564	1.538	1.564	1.520	1.564	125,638	1.5519	0.56%
2014-01-10	0	1.780	1.780	1.790	1.730	1.790	201,138	358,617	1.7829	1.555	1.555	1.564	1.511	1.564	230,241	1.5576	-0.56%
2014-01-09	0	1.790	1.760	1.790	1.760	1.790	473,210	841,293	1.7778	1.564	1.538	1.564	1.538	1.564	541,680	1.5531	2.87%
2014-01-08	0	1.740	1.720	1.740	-	-	0	0	-	1.520	1.503	1.520	-	-	0	-	-1.69%
2014-01-07	0	1.770	1.730	1.770	1.720	1.770	9,737	16,830	1.7285	1.546	1.511	1.546	1.503	1.546	11,146	1.5100	-1.12%
2014-01-06	0	1.790	1.720	1.790	1.720	1.790	164,772	284,916	1.7292	1.564	1.503	1.564	1.503	1.564	188,613	1.5106	3.47%
2014-01-03	0	1.730	1.730	1.760	1.730	1.770	115,254	201,814	1.7510	1.511	1.511	1.538	1.511	1.546	131,930	1.5297	-2.81%
2014-01-02	0	1.780	1.760	1.780	1.750	1.800	149,767	264,614	1.7668	1.555	1.538	1.555	1.529	1.572	171,437	1.5435	1.14%
2013-12-31	0	1.760	1.760	1.800	1.750	1.800	18,709	33,259	1.7777	1.538	1.538	1.572	1.529	1.572	21,416	1.5530	-1.68%
2013-12-30	0	1.790	1.750	1.790	1.750	1.790	66,431	117,914	1.7750	1.564	1.529	1.564	1.529	1.564	76,043	1.5506	2.87%
2013-12-27	0	1.740	1.740	1.780	1.740	1.740	2,000	3,480	1.7400	1.520	1.520	1.555	1.520	1.520	2,289	1.5201	-2.79%
2013-12-24	0	1.790	1.740	1.810	-	-	1,863	3,216	1.7262	1.564	1.520	1.581	-	-	2,133	1.5080	0.00%
2013-12-23	0	1.790	1.720	1.790	1.750	1.790	28,000	49,320	1.7614	1.564	1.503	1.564	1.529	1.564	32,051	1.5388	0.00%
2013-12-20	0	1.790	1.740	1.800	1.740	1.810	114,626	202,470	1.7664	1.564	1.520	1.572	1.520	1.581	131,212	1.5431	-1.10%
2013-12-19	0	1.810	1.790	1.810	1.790	1.820	783,703	1,417,578	1.8088	1.581	1.564	1.581	1.564	1.590	897,100	1.5802	1.12%
2013-12-18	0	1.790	1.770	1.790	1.770	1.790	167,139	297,530	1.7801	1.564	1.546	1.564	1.546	1.564	191,323	1.5551	0.56%
2013-12-17	0	1.780	1.760	1.780	1.730	1.780	4,099,092	7,059,416	1.7222	1.555	1.538	1.555	1.511	1.555	4,692,203	1.5045	2.30%
2013-12-16	0	1.740	1.710	1.740	1.740	1.770	994,000	1,733,520	1.7440	1.520	1.494	1.520	1.520	1.546	1,137,825	1.5235	-1.14%
2013-12-13	0	1.760	1.750	1.760	1.740	1.760	234,000	409,300	1.7491	1.538	1.529	1.538	1.520	1.538	267,858	1.5280	3.53%
2013-12-12	0	1.700	1.700	1.730	1.650	1.750	42,047	71,235	1.6942	1.485	1.485	1.511	1.441	1.529	48,131	1.4800	-1.16%
2013-12-11	0	1.720	1.680	1.750	-	-	1,569	2,588	1.6495	1.503	1.468	1.529	-	-	1,796	1.4410	0.00%
2013-12-10	0	1.720	1.720	1.760	1.720	1.720	2,093	3,596	1.7181	1.503	1.503	1.538	1.503	1.503	2,396	1.5009	-2.27%
2013-12-09	0	1.760	1.740	1.770	1.740	1.780	214,154	374,658	1.7495	1.538	1.520	1.546	1.520	1.555	245,141	1.5283	-0.56%
2013-12-06	0	1.770	1.700	1.770	1.750	1.770	74,000	130,860	1.7684	1.546	1.485	1.546	1.529	1.546	84,707	1.5448	1.14%
2013-12-05	0	1.750	1.710	1.750	1.700	1.750	93,814	162,128	1.7282	1.529	1.494	1.529	1.485	1.529	107,388	1.5097	0.57%
2013-12-04	0	1.740	1.710	1.740	1.680	1.740	357,611	615,796	1.7220	1.520	1.494	1.520	1.468	1.520	409,355	1.5043	2.96%
2013-12-03	0	1.690	1.680	1.690	1.690	1.700	116,941	197,733	1.6909	1.476	1.468	1.476	1.476	1.485	133,862	1.4771	0.60%
2013-12-02	0	1.680	1.670	1.680	1.640	1.690	117,984	197,399	1.6731	1.468	1.459	1.468	1.433	1.476	135,055	1.4616	2.44%
2013-11-29	0	1.640	1.640	1.670	1.640	1.680	63,964	105,822	1.6544	1.433	1.433	1.459	1.433	1.468	73,219	1.4453	-0.61%
2013-11-28	0	1.650	1.650	1.680	1.650	1.650	20,846	34,370	1.6488	1.441	1.441	1.468	1.441	1.441	23,862	1.4403	-1.20%
2013-11-27	0	1.670	1.660	1.670	1.660	1.670	206,365	344,002	1.6670	1.459	1.450	1.459	1.450	1.459	236,225	1.4562	1.21%
2013-11-26	0	1.650	1.650	1.660	1.650	1.660	120,000	198,400	1.6533	1.441	1.441	1.450	1.441	1.450	137,363	1.4443	0.61%
2013-11-25	0	1.640	1.640	1.650	1.640	1.640	9,139	14,931	1.6338	1.433	1.433	1.441	1.433	1.433	10,461	1.4273	0.00%
2013-11-22	0	1.640	1.640	1.650	1.630	1.640	36,699	59,958	1.6338	1.433	1.433	1.441	1.424	1.433	42,009	1.4273	-0.61%
2013-11-21	0	1.650	1.640	1.670	1.650	1.650	154,948	255,626	1.6498	1.441	1.433	1.459	1.441	1.441	177,368	1.4412	0.00%
2013-11-20	0	1.650	1.640	1.650	-	-	0	0	-	1.441	1.433	1.441	-	-	0	-	0.00%
2013-11-19	0	1.650	1.630	1.650	1.620	1.650	260,000	426,540	1.6405	1.441	1.424	1.441	1.415	1.441	297,620	1.4332	0.61%
2013-11-18	0	1.640	1.640	1.660	1.640	1.640	23,099	37,762	1.6348	1.433	1.433	1.450	1.433	1.433	26,441	1.4281	0.00%
2013-11-15	0	1.640	1.630	1.650	1.620	1.640	108,000	176,780	1.6369	1.433	1.424	1.441	1.415	1.433	123,627	1.4299	1.23%
2013-11-14	0	1.620	1.620	1.630	1.600	1.620	125,667	202,869	1.6143	1.415	1.415	1.424	1.398	1.415	143,850	1.4103	0.00%
2013-11-13	0	1.620	1.610	1.630	1.610	1.620	287,074	462,594	1.6114	1.415	1.406	1.424	1.406	1.415	328,612	1.4077	0.00%
2013-11-12	0	1.620	1.620	1.630	1.620	1.620	100,000	162,000	1.6200	1.415	1.415	1.424	1.415	1.415	114,469	1.4152	0.62%
2013-11-11	0	1.610	1.610	1.630	1.610	1.610	224,626	361,622	1.6099	1.406	1.406	1.424	1.406	1.406	257,128	1.4064	0.00%
2013-11-08	0	1.610	1.610	1.650	1.610	1.610	36,906	59,388	1.6092	1.406	1.406	1.441	1.406	1.406	42,246	1.4058	-0.62%
2013-11-07	0	1.620	1.620	1.650	1.610	1.620	320,000	517,100	1.6159	1.415	1.415	1.441	1.406	1.415	366,302	1.4117	-0.61%
2013-11-06	0	1.630	1.620	1.650	1.630	1.630	120,000	195,500	1.6292	1.424	1.415	1.441	1.424	1.424	137,363	1.4232	0.00%
2013-11-05	0	1.630	1.630	1.650	-	-	0	0	-	1.424	1.424	1.441	-	-	0	-	0.00%
2013-11-04	0	1.630	1.630	1.650	1.620	1.640	300,000	487,400	1.6247	1.424	1.424	1.441	1.415	1.433	343,408	1.4193	-0.61%
2013-11-01	0	1.640	1.640	1.650	1.640	1.650	401,348	661,796	1.6489	1.433	1.433	1.441	1.433	1.441	459,420	1.4405	0.00%
2013-10-31	0	1.640	1.640	1.680	1.630	1.630	33,141	53,974	1.6286	1.433	1.433	1.468	1.424	1.424	37,936	1.4228	-0.61%
2013-10-30	0	1.650	1.640	1.690	1.630	1.650	476,000	776,000	1.6303	1.441	1.433	1.476	1.424	1.441	544,874	1.4242	0.61%
2013-10-29	0	1.640	1.640	1.650	1.640	1.660	228,000	374,380	1.6420	1.433	1.433	1.441	1.433	1.450	260,990	1.4345	-1.80%
2013-10-28	0	1.670	1.660	1.680	1.650	1.690	226,878	376,576	1.6598	1.459	1.450	1.468	1.441	1.476	259,706	1.4500	1.83%
2013-10-25	0	1.640	1.640	1.650	1.640	1.670	400,000	657,800	1.6445	1.433	1.433	1.441	1.433	1.459	457,877	1.4366	-0.61%
2013-10-24	0	1.650	1.620	1.690	1.620	1.650	256,916	416,493	1.6211	1.441	1.415	1.476	1.415	1.441	294,090	1.4162	1.85%
2013-10-23	0	1.620	1.620	1.670	1.620	1.690	97,766	161,754	1.6545	1.415	1.415	1.459	1.415	1.476	111,912	1.4454	-1.82%
2013-10-22	0	1.650	1.650	1.680	1.650	1.650	6,049	9,916	1.6393	1.441	1.441	1.468	1.441	1.441	6,924	1.4321	0.00%
2013-10-21	0	1.650	1.650	1.680	1.650	1.660	12,654	20,840	1.6469	1.441	1.441	1.468	1.441	1.450	14,485	1.4387	0.00%
2013-10-18	0	1.650	1.650	1.680	1.650	1.680	37,293	62,437	1.6742	1.441	1.441	1.468	1.441	1.468	42,689	1.4626	-1.79%
2013-10-17	0	1.680	1.650	1.680	1.660	1.680	1,259,882	2,096,185	1.6638	1.468	1.441	1.468	1.450	1.468	1,442,178	1.4535	0.00%
2013-10-16	0	1.680	1.620	1.690	-	-	0	0	-	1.468	1.415	1.476	-	-	0	-	0.00%
2013-10-15	0	1.680	1.650	1.680	1.650	1.720	49,199	82,430	1.6754	1.468	1.441	1.468	1.441	1.503	56,318	1.4637	2.44%
2013-10-11	0	1.640	1.630	1.680	-	-	0	0	-	1.433	1.424	1.468	-	-	0	-	0.00%
2013-10-10	0	1.640	1.640	1.680	1.630	1.640	14,000	22,940	1.6386	1.433	1.433	1.468	1.424	1.433	16,026	1.4315	0.61%
2013-10-09	0	1.630	1.630	1.680	-	-	243	388	1.5967	1.424	1.424	1.468	-	-	278	1.3949	0.00%
2013-10-08	0	1.630	1.630	1.680	1.630	1.630	3,339	5,402	1.6178	1.424	1.424	1.468	1.424	1.424	3,822	1.4133	-1.21%
2013-10-07	0	1.650	1.650	1.690	1.650	1.650	2,000	3,300	1.6500	1.441	1.441	1.476	1.441	1.441	2,289	1.4414	0.00%
2013-10-04	0	1.650	1.630	1.690	1.650	1.650	13,306	21,906	1.6463	1.441	1.424	1.476	1.441	1.441	15,231	1.4382	0.61%
2013-10-03	0	1.640	1.630	1.710	-	-	17	27	1.5882	1.433	1.424	1.494	-	-	19	1.3875	0.00%
2013-10-02	0	1.640	1.630	1.670	1.630	1.650	36,712	60,199	1.6398	1.433	1.424	1.459	1.424	1.441	42,024	1.4325	0.61%
2013-09-30	0	1.630	1.630	1.680	1.630	1.630	3,254	5,253	1.6143	1.424	1.424	1.468	1.424	1.424	3,725	1.4103	-2.98%
2013-09-27	0	1.680	1.620	1.680	1.620	1.680	48,000	79,560	1.6575	1.468	1.415	1.468	1.415	1.468	54,945	1.4480	3.07%
2013-09-26	0	1.630	1.620	1.680	-	-	110	179	1.6273	1.424	1.415	1.468	-	-	126	1.4216	0.00%
2013-09-25	0	1.630	1.630	1.680	1.630	1.630	40,000	65,200	1.6300	1.424	1.424	1.468	1.424	1.424	45,788	1.4240	-0.61%
2013-09-24	0	1.640	1.640	1.680	1.630	1.650	38,000	62,040	1.6326	1.433	1.433	1.468	1.424	1.441	43,498	1.4263	0.61%
2013-09-23	0	1.630	1.630	1.680	1.600	1.630	8,665	13,914	1.6058	1.424	1.424	1.468	1.398	1.424	9,919	1.4028	-2.40%
2013-09-19	0	1.670	1.650	1.670	1.640	1.690	92,057	153,949	1.6723	1.459	1.441	1.459	1.433	1.476	105,377	1.4609	3.09%
2013-09-18	0	1.620	1.620	1.680	1.600	1.800	44,493	75,074	1.6873	1.415	1.415	1.468	1.398	1.572	50,931	1.4740	-0.61%
2013-09-17	0	1.630	1.610	1.660	1.630	1.640	102,490	167,104	1.6304	1.424	1.406	1.450	1.424	1.433	117,320	1.4243	-1.81%
2013-09-16	0	1.660	1.640	1.660	1.640	1.690	42,744	70,650	1.6529	1.450	1.433	1.450	1.433	1.476	48,929	1.4439	1.22%
2013-09-13	0	1.640	1.640	1.660	1.630	1.630	42,939	69,962	1.6293	1.433	1.433	1.450	1.424	1.424	49,152	1.4234	-1.20%
2013-09-12	0	1.660	1.660	1.700	-	-	69	111	1.6087	1.450	1.450	1.485	-	-	79	1.4054	1.22%
2013-09-11	0	1.640	1.640	1.680	1.640	1.640	5,838	9,500	1.6273	1.433	1.433	1.468	1.433	1.433	6,683	1.4216	0.00%
2013-09-10	0	1.640	1.630	1.690	1.630	1.640	215,926	351,921	1.6298	1.433	1.424	1.476	1.424	1.433	247,169	1.4238	-1.20%
2013-09-09	0	1.660	1.640	1.680	1.620	1.660	64,708	105,981	1.6378	1.450	1.433	1.468	1.415	1.450	74,071	1.4308	-1.19%
2013-09-06	0	1.680	1.640	1.680	1.660	1.720	14,000	23,860	1.7043	1.468	1.433	1.468	1.450	1.503	16,026	1.4889	1.20%
2013-09-05	0	1.660	1.650	1.660	1.660	1.680	91,575	152,560	1.6660	1.450	1.441	1.450	1.450	1.468	104,825	1.4554	-1.19%
2013-09-04	0	1.680	1.610	1.700	-	-	0	0	-	1.468	1.406	1.485	-	-	0	-	0.00%
2013-09-03	0	1.680	1.650	1.700	1.650	1.700	47,254	79,291	1.6780	1.468	1.441	1.485	1.441	1.485	54,091	1.4659	-1.18%
2013-09-02	0	1.700	1.670	1.700	1.670	1.700	8,000	13,540	1.6925	1.485	1.459	1.485	1.459	1.485	9,158	1.4786	3.03%
2013-08-30	0	1.650	1.610	1.680	1.650	1.650	20,000	33,000	1.6500	1.441	1.406	1.468	1.441	1.441	22,894	1.4414	-2.37%
2013-08-29	0	1.690	1.610	1.700	-	-	0	0	-	1.476	1.406	1.485	-	-	0	-	0.00%
2013-08-28	0	1.690	1.610	1.690	-	-	0	0	-	1.476	1.406	1.476	-	-	0	-	0.00%
2013-08-27	0	1.690	1.670	1.690	1.650	1.700	30,000	50,720	1.6907	1.476	1.459	1.476	1.441	1.485	34,341	1.4770	-0.59%
2013-08-26	0	1.700	1.680	1.700	1.670	1.700	12,000	20,220	1.6850	1.485	1.468	1.485	1.459	1.485	13,736	1.4720	2.53%
2013-08-23	0	1.700	1.700	1.710	1.700	1.730	102,585	176,042	1.7161	1.448	1.448	1.457	1.448	1.474	120,403	1.4621	-0.58%
2013-08-22	0	1.710	1.680	1.710	1.660	1.710	102,626	171,446	1.6706	1.457	1.431	1.457	1.414	1.457	120,451	1.4234	2.40%
2013-08-21	0	1.670	1.670	1.680	1.670	1.690	24,825	41,744	1.6815	1.423	1.423	1.431	1.423	1.440	29,137	1.4327	-1.18%
2013-08-20	0	1.690	1.670	1.690	1.690	1.730	100,000	170,760	1.7076	1.440	1.423	1.440	1.440	1.474	117,369	1.4549	-0.59%
2013-08-19	0	1.700	1.700	1.740	1.700	1.740	246,000	421,180	1.7121	1.448	1.448	1.483	1.448	1.483	288,728	1.4587	-2.86%
2013-08-16	0	1.750	1.730	1.760	1.750	1.750	160,000	280,000	1.7500	1.491	1.474	1.500	1.491	1.491	187,790	1.4910	0.57%
2013-08-15	0	1.740	1.740	1.760	1.740	1.790	200,785	352,417	1.7552	1.483	1.483	1.500	1.483	1.525	235,659	1.4955	-2.79%
2013-08-13	0	1.790	1.750	1.790	1.790	1.800	60,628	108,573	1.7908	1.525	1.491	1.525	1.525	1.534	71,158	1.5258	0.00%
2013-08-12	0	1.790	1.770	1.790	1.750	1.790	158,850	280,642	1.7667	1.525	1.508	1.525	1.491	1.525	186,441	1.5053	1.13%
2013-08-09	0	1.770	1.750	1.780	1.730	1.790	627,748	1,107,463	1.7642	1.508	1.491	1.517	1.474	1.525	736,782	1.5031	3.51%
2013-08-08	0	1.710	1.700	1.710	1.680	1.730	404,592	688,003	1.7005	1.457	1.448	1.457	1.431	1.474	474,866	1.4488	3.64%
2013-08-07	0	1.650	1.650	1.670	1.650	1.700	20,000	33,500	1.6750	1.406	1.406	1.423	1.406	1.448	23,474	1.4271	-0.60%
2013-08-06	0	1.660	1.650	1.680	1.650	1.660	104,000	172,620	1.6598	1.414	1.406	1.431	1.406	1.414	122,064	1.4142	-0.60%
2013-08-05	0	1.670	1.670	1.700	1.670	1.670	238,745	398,666	1.6698	1.423	1.423	1.448	1.423	1.423	280,213	1.4227	-0.60%
2013-08-02	0	1.680	1.670	1.680	1.670	1.680	60,877	101,938	1.6745	1.431	1.423	1.431	1.423	1.431	71,451	1.4267	0.60%
2013-08-01	0	1.670	1.670	1.700	1.670	1.670	35,767	59,660	1.6680	1.423	1.423	1.448	1.423	1.423	41,979	1.4212	-0.60%
2013-07-31	0	1.680	1.680	1.700	1.680	1.730	8,816	14,810	1.6799	1.431	1.431	1.448	1.431	1.474	10,347	1.4313	0.60%
2013-07-30	0	1.670	1.670	1.690	1.670	1.680	206,140	344,448	1.6709	1.423	1.423	1.440	1.423	1.431	241,945	1.4237	0.00%
2013-07-29	0	1.670	1.670	1.700	1.660	1.680	34,000	56,620	1.6653	1.423	1.423	1.448	1.414	1.431	39,905	1.4189	-0.60%
2013-07-26	0	1.680	1.680	1.710	1.680	1.700	329,146	558,919	1.6981	1.431	1.431	1.457	1.431	1.448	386,315	1.4468	-1.75%
2013-07-25	0	1.710	1.670	1.710	-	-	1,254	2,069	1.6499	1.457	1.423	1.457	-	-	1,472	1.4058	0.00%
2013-07-24	0	1.710	1.680	1.710	1.680	1.710	7,913	13,317	1.6829	1.457	1.431	1.457	1.431	1.457	9,287	1.4339	1.79%
2013-07-23	0	1.680	1.680	1.710	1.660	1.710	133,489	223,232	1.6723	1.431	1.431	1.457	1.414	1.457	156,675	1.4248	0.00%
2013-07-22	0	1.680	1.680	1.710	1.680	1.710	117,188	199,220	1.7000	1.431	1.431	1.457	1.431	1.457	137,542	1.4484	-1.18%
2013-07-19	0	1.700	1.670	1.700	1.690	1.720	45,429	77,457	1.7050	1.448	1.423	1.448	1.440	1.465	53,320	1.4527	2.41%
2013-07-18	0	1.660	1.660	1.720	1.660	1.660	330,000	547,800	1.6600	1.414	1.414	1.465	1.414	1.414	387,318	1.4143	-1.19%
2013-07-17	0	1.680	1.680	1.710	1.680	1.680	8,198	13,766	1.6792	1.431	1.431	1.457	1.431	1.431	9,622	1.4307	-2.89%
2013-07-16	0	1.730	1.700	1.730	1.650	1.730	74,382	125,438	1.6864	1.474	1.448	1.474	1.406	1.474	87,301	1.4368	0.58%
2013-07-15	0	1.720	1.700	1.720	1.700	1.750	1,116,000	1,921,240	1.7215	1.465	1.448	1.465	1.448	1.491	1,309,838	1.4668	1.18%
2013-07-12	0	1.700	1.690	1.710	1.690	1.720	201,761	343,363	1.7018	1.448	1.440	1.457	1.440	1.465	236,805	1.4500	0.59%
2013-07-11	0	1.690	1.690	1.700	1.670	1.700	577,140	974,778	1.6890	1.440	1.440	1.448	1.423	1.448	677,384	1.4390	0.00%
2013-07-10	0	1.690	1.660	1.690	1.650	1.690	129,852	216,743	1.6692	1.440	1.414	1.440	1.406	1.440	152,406	1.4221	1.20%
2013-07-09	0	1.670	1.670	1.700	1.660	1.700	203,142	341,721	1.6822	1.423	1.423	1.448	1.414	1.448	238,426	1.4332	-2.34%
2013-07-08	0	1.710	1.700	1.710	1.630	1.740	2,484,988	4,111,496	1.6545	1.457	1.448	1.457	1.389	1.483	2,916,606	1.4097	4.91%
2013-07-05	0	1.630	1.630	1.650	1.630	1.630	106,356	173,342	1.6298	1.389	1.389	1.406	1.389	1.389	124,829	1.3886	0.00%
2013-07-04	0	1.630	1.630	1.650	1.630	1.650	71,465	116,804	1.6344	1.389	1.389	1.406	1.389	1.406	83,878	1.3925	0.00%
2013-07-03	0	1.630	1.630	1.640	1.560	1.640	1,060,355	1,722,008	1.6240	1.389	1.389	1.397	1.329	1.397	1,244,528	1.3837	3.16%
2013-07-02	0	1.580	1.580	1.610	1.560	1.650	641,899	1,031,790	1.6074	1.346	1.346	1.372	1.329	1.406	753,391	1.3695	1.28%
2013-06-28	0	1.560	1.530	1.560	1.500	1.560	210,021	320,672	1.5269	1.329	1.304	1.329	1.278	1.329	246,500	1.3009	4.00%
2013-06-27	0	1.500	1.500	1.550	1.500	1.540	290,148	439,461	1.5146	1.278	1.278	1.321	1.278	1.312	340,544	1.2905	0.00%
2013-06-26	0	1.500	1.500	1.520	1.410	1.750	1,681,379	2,631,174	1.5649	1.278	1.278	1.295	1.201	1.491	1,973,418	1.3333	2.04%
2013-06-25	0	1.470	1.390	1.470	1.390	1.470	206,710	287,701	1.3918	1.252	1.184	1.252	1.184	1.252	242,614	1.1858	5.76%
2013-06-24	0	1.390	1.390	1.480	1.390	1.390	275,483	382,862	1.3898	1.184	1.184	1.261	1.184	1.184	323,332	1.1841	0.00%
2013-06-21	0	1.390	1.390	1.400	1.390	1.400	301,196	419,246	1.3919	1.184	1.184	1.193	1.184	1.193	353,511	1.1859	0.00%
2013-06-20	0	1.390	1.390	1.440	1.390	1.390	246,000	341,940	1.3900	1.184	1.184	1.227	1.184	1.184	288,728	1.1843	-4.14%
2013-06-19	0	1.450	1.400	1.450	1.430	1.450	10,793	15,418	1.4285	1.235	1.193	1.235	1.218	1.235	12,668	1.2171	2.11%
2013-06-18	0	1.420	1.400	1.430	1.400	1.430	12,832	18,039	1.4058	1.210	1.193	1.218	1.193	1.218	15,061	1.1977	0.00%
2013-06-17	0	1.420	1.400	1.420	-	-	0	0	-	1.210	1.193	1.210	-	-	0	-	-2.07%
2013-06-14	0	1.450	1.400	1.450	1.390	1.470	30,000	42,500	1.4167	1.235	1.193	1.235	1.184	1.252	35,211	1.2070	4.32%
2013-06-13	0	1.390	1.390	1.490	1.390	1.390	204,000	283,560	1.3900	1.184	1.184	1.270	1.184	1.184	239,433	1.1843	0.00%
2013-06-11	0	1.390	1.390	1.450	1.390	1.390	104,000	144,560	1.3900	1.184	1.184	1.235	1.184	1.184	122,064	1.1843	0.00%
2013-06-10	0	1.390	1.390	1.450	1.390	1.390	160,000	222,400	1.3900	1.184	1.184	1.235	1.184	1.184	187,790	1.1843	0.00%
2013-06-07	0	1.390	1.390	1.420	1.390	1.390	44,112	61,311	1.3899	1.184	1.184	1.210	1.184	1.184	51,774	1.1842	-2.11%
2013-06-06	0	1.420	1.390	1.420	1.430	1.430	18,626	26,591	1.4276	1.210	1.184	1.210	1.218	1.218	21,861	1.2164	0.00%
2013-06-05	0	1.420	1.400	1.420	1.390	1.420	75,575	105,179	1.3917	1.210	1.193	1.210	1.184	1.210	88,702	1.1858	2.16%
2013-06-04	0	1.390	1.390	1.400	1.390	1.390	24,757	34,389	1.3891	1.184	1.184	1.193	1.184	1.184	29,057	1.1835	0.00%
2013-06-03	0	1.390	1.390	1.410	-	-	313	425	1.3578	1.184	1.184	1.201	-	-	367	1.1569	0.00%
2013-05-31	0	1.390	1.380	1.400	-	-	0	0	-	1.184	1.176	1.193	-	-	0	-	0.00%
2013-05-30	0	1.390	1.390	1.410	1.390	1.390	18,000	25,020	1.3900	1.184	1.184	1.201	1.184	1.184	21,126	1.1843	-2.11%
2013-05-29	0	1.420	1.390	1.420	1.390	1.420	21,633	30,535	1.4115	1.210	1.184	1.210	1.184	1.210	25,390	1.2026	2.90%
2013-05-28	0	1.380	1.380	1.400	1.380	1.380	8,000	11,040	1.3800	1.176	1.176	1.193	1.176	1.176	9,390	1.1758	0.73%
2013-05-27	0	1.370	1.370	1.390	1.370	1.430	496,782	684,543	1.3780	1.167	1.167	1.184	1.167	1.218	583,068	1.1740	-0.72%
2013-05-24	0	1.380	1.380	1.400	1.380	1.380	613,858	846,920	1.3797	1.176	1.176	1.193	1.176	1.176	720,479	1.1755	0.00%
2013-05-23	0	1.380	1.380	1.400	1.370	1.380	144,000	198,600	1.3792	1.176	1.176	1.193	1.167	1.176	169,011	1.1751	-0.72%
2013-05-22	0	1.390	1.390	1.410	-	-	0	0	-	1.184	1.184	1.201	-	-	0	-	0.00%
2013-05-21	0	1.390	1.350	1.390	-	-	0	0	-	1.184	1.150	1.184	-	-	0	-	0.00%
2013-05-20	0	1.390	1.380	1.400	1.380	1.390	124,198	171,683	1.3823	1.184	1.176	1.193	1.176	1.184	145,770	1.1778	-0.71%
2013-05-16	0	1.400	1.400	1.420	1.380	1.380	11,024	15,158	1.3750	1.193	1.193	1.210	1.176	1.176	12,939	1.1715	-0.71%
2013-05-15	0	1.410	1.390	1.420	1.400	1.410	126,000	176,500	1.4008	1.201	1.184	1.210	1.193	1.201	147,885	1.1935	2.17%
2013-05-14	0	1.380	1.330	1.380	1.350	1.380	12,000	16,320	1.3600	1.176	1.133	1.176	1.150	1.176	14,084	1.1587	0.00%
2013-05-13	0	1.380	1.380	1.390	1.330	1.340	66,710	89,278	1.3383	1.176	1.176	1.184	1.133	1.142	78,297	1.1402	2.22%
2013-05-10	0	1.350	1.350	1.380	1.340	1.340	2,000	2,680	1.3400	1.150	1.150	1.176	1.142	1.142	2,347	1.1417	-2.17%
2013-05-09	0	1.380	1.360	1.400	1.350	1.390	182,052	251,479	1.3814	1.176	1.159	1.193	1.150	1.184	213,673	1.1769	2.22%
2013-05-08	0	1.350	1.330	1.380	1.330	1.410	104,651	143,534	1.3715	1.150	1.133	1.176	1.133	1.201	122,828	1.1686	-2.17%
2013-05-07	0	1.380	1.330	1.390	1.320	1.380	176,356	238,002	1.3496	1.176	1.133	1.184	1.125	1.176	206,987	1.1498	3.76%
2013-05-06	0	1.330	1.330	1.350	1.320	1.330	133,464	176,587	1.3231	1.133	1.133	1.150	1.125	1.133	156,645	1.1273	-3.62%
2013-05-03	0	1.380	1.310	1.400	-	-	0	0	-	1.176	1.116	1.193	-	-	0	-	0.00%
2013-05-02	0	1.380	1.330	1.400	1.370	1.380	61,768	85,078	1.3774	1.176	1.133	1.193	1.167	1.176	72,497	1.1735	0.00%
2013-04-30	0	1.380	1.330	1.400	1.310	1.380	12,943	17,195	1.3285	1.176	1.133	1.193	1.116	1.176	15,191	1.1319	2.22%
2013-04-29	0	1.350	1.270	1.390	-	-	0	0	-	1.150	1.082	1.184	-	-	0	-	0.00%
2013-04-26	0	1.350	1.350	1.390	1.350	1.350	11,808	15,886	1.3454	1.150	1.150	1.184	1.150	1.150	13,859	1.1463	-1.46%
2013-04-25	0	1.370	1.330	1.370	-	-	0	0	-	1.167	1.133	1.167	-	-	0	-	-1.44%
2013-04-24	0	1.390	1.380	1.390	1.310	1.390	142,000	189,160	1.3321	1.184	1.176	1.184	1.116	1.184	166,664	1.1350	2.96%
2013-04-23	0	1.350	1.330	1.350	1.270	1.350	146,000	192,060	1.3155	1.150	1.133	1.150	1.082	1.150	171,359	1.1208	-1.46%
2013-04-22	0	1.370	1.360	1.380	1.350	1.370	166,000	226,420	1.3640	1.167	1.159	1.176	1.150	1.167	194,833	1.1621	1.48%
2013-04-19	0	1.350	1.310	1.350	1.310	1.350	84,000	112,360	1.3376	1.150	1.116	1.150	1.116	1.150	98,590	1.1397	0.00%
2013-04-18	0	1.350	1.350	1.400	1.350	1.350	4,636	6,239	1.3458	1.150	1.150	1.193	1.150	1.150	5,441	1.1466	1.50%
2013-04-17	0	1.330	1.330	1.340	1.330	1.330	348,349	460,805	1.3228	1.133	1.133	1.142	1.133	1.133	408,854	1.1271	0.76%
2013-04-16	0	1.320	1.320	1.330	1.300	1.300	119,116	154,783	1.2994	1.125	1.125	1.133	1.108	1.108	139,805	1.1071	-1.49%
2013-04-15	0	1.340	1.280	1.350	1.240	1.350	534,000	707,380	1.3247	1.142	1.091	1.150	1.056	1.150	626,751	1.1286	0.75%
2013-04-12	0	1.330	1.330	1.340	1.230	1.280	224,000	281,360	1.2561	1.133	1.133	1.142	1.048	1.091	262,907	1.0702	-0.75%
2013-04-11	0	1.340	1.280	1.340	-	-	0	0	-	1.142	1.091	1.142	-	-	0	-	0.00%
2013-04-10	0	1.340	1.280	1.350	-	-	941	1,176	1.2497	1.142	1.091	1.150	-	-	1,104	1.0648	0.00%
2013-04-09	0	1.340	1.280	1.350	-	-	0	0	-	1.142	1.091	1.150	-	-	0	-	0.00%
2013-04-08	0	1.340	1.280	1.340	-	-	578	722	1.2491	1.142	1.091	1.142	-	-	678	1.0643	0.00%
2013-04-05	0	1.340	1.280	1.340	-	-	0	0	-	1.142	1.091	1.142	-	-	0	-	0.00%
2013-04-03	0	1.340	1.290	1.350	-	-	0	0	-	1.142	1.099	1.150	-	-	0	-	0.00%
2013-04-02	0	1.340	1.310	1.350	1.270	1.340	20,000	26,040	1.3020	1.142	1.116	1.150	1.082	1.142	23,474	1.1093	-1.47%
2013-03-28	0	1.360	1.360	1.400	1.360	1.360	7,339	9,940	1.3544	1.159	1.159	1.193	1.159	1.159	8,614	1.1540	-2.86%
2013-03-27	0	1.400	1.360	1.400	-	-	224	297	1.3259	1.193	1.159	1.193	-	-	263	1.1297	0.00%
2013-03-26	0	1.400	1.360	1.450	-	-	1,281	1,703	1.3294	1.193	1.159	1.235	-	-	1,503	1.1327	0.00%
2013-03-25	0	1.400	1.400	1.450	1.360	1.360	2,000	2,720	1.3600	1.193	1.193	1.235	1.159	1.159	2,347	1.1587	0.00%
2013-03-22	0	1.400	1.360	1.440	-	-	0	0	-	1.193	1.159	1.227	-	-	0	-	0.00%
2013-03-21	0	1.400	1.360	1.400	-	-	0	0	-	1.193	1.159	1.193	-	-	0	-	0.00%
2013-03-20	0	1.400	1.370	1.440	-	-	0	0	-	1.193	1.167	1.227	-	-	0	-	0.00%
2013-03-19	0	1.400	1.360	1.440	-	-	0	0	-	1.193	1.159	1.227	-	-	0	-	0.00%
2013-03-18	0	1.400	1.380	1.440	1.370	1.400	110,963	153,490	1.3833	1.193	1.176	1.227	1.167	1.193	130,236	1.1786	-2.78%
2013-03-15	0	1.440	1.400	1.440	1.400	1.490	341,478	484,525	1.4189	1.227	1.193	1.227	1.193	1.270	400,789	1.2089	0.00%
2013-03-14	0	1.440	1.440	1.450	1.370	1.370	60,587	82,974	1.3695	1.227	1.227	1.235	1.167	1.167	71,110	1.1668	3.60%
2013-03-13	0	1.390	1.390	1.450	1.390	1.390	2,000	2,780	1.3900	1.184	1.184	1.235	1.184	1.184	2,347	1.1843	-5.44%
2013-03-12	0	1.470	1.420	1.470	1.460	1.490	128,000	189,320	1.4791	1.252	1.210	1.252	1.244	1.270	150,232	1.2602	5.00%
2013-03-11	0	1.400	1.400	1.460	1.400	1.400	6,775	9,461	1.3965	1.193	1.193	1.244	1.193	1.193	7,952	1.1898	-0.71%
2013-03-08	0	1.410	1.400	1.450	1.390	1.420	160,000	225,300	1.4081	1.201	1.193	1.235	1.184	1.210	187,790	1.1997	0.71%
2013-03-07	0	1.400	1.390	1.430	1.400	1.420	64,824	90,664	1.3986	1.193	1.184	1.218	1.193	1.210	76,083	1.1916	-3.45%
2013-03-06	0	1.450	1.390	1.470	-	-	0	0	-	1.235	1.184	1.252	-	-	0	-	0.00%
2013-03-05	0	1.450	1.370	1.450	-	-	0	0	-	1.235	1.167	1.235	-	-	0	-	0.00%
2013-03-04	0	1.450	1.370	1.450	-	-	0	0	-	1.235	1.167	1.235	-	-	0	-	-0.68%
2013-03-01	0	1.460	1.460	1.470	1.370	1.410	15,025	20,784	1.3833	1.244	1.244	1.252	1.167	1.201	17,635	1.1786	0.00%
2013-02-28	0	1.460	1.460	1.470	-	-	2,000	2,920	1.4600	1.244	1.244	1.252	-	-	2,347	1.2439	5.04%
2013-02-27	0	1.390	1.370	1.450	1.390	1.390	11,422	15,805	1.3837	1.184	1.167	1.235	1.184	1.184	13,406	1.1790	0.00%
2013-02-26	0	1.390	1.390	1.400	1.360	1.410	12,000	16,820	1.4017	1.184	1.184	1.193	1.159	1.201	14,084	1.1942	-4.14%
2013-02-25	0	1.450	1.450	1.460	-	-	0	0	-	1.235	1.235	1.244	-	-	0	-	3.57%
2013-02-22	0	1.400	1.400	1.440	1.400	1.420	168,000	236,060	1.4051	1.193	1.193	1.227	1.193	1.210	197,180	1.1972	-1.41%
2013-02-21	0	1.420	1.420	1.430	1.400	1.450	18,000	25,600	1.4222	1.210	1.210	1.218	1.193	1.235	21,126	1.2118	-3.40%
2013-02-20	0	1.470	1.450	1.470	1.480	1.500	10,826	15,944	1.4728	1.252	1.235	1.252	1.261	1.278	12,706	1.2548	1.38%
2013-02-19	0	1.450	1.450	1.470	1.450	1.450	5,883	8,473	1.4403	1.235	1.235	1.252	1.235	1.235	6,905	1.2271	-2.68%
2013-02-18	0	1.490	1.490	1.500	-	-	67	95	1.4179	1.270	1.270	1.278	-	-	79	1.2081	0.68%
2013-02-15	0	1.480	1.480	1.500	1.450	1.450	2,000	2,900	1.4500	1.261	1.261	1.278	1.235	1.235	2,347	1.2354	2.07%
2013-02-14	0	1.450	1.450	1.480	1.450	1.450	4,081	5,813	1.4244	1.235	1.235	1.261	1.235	1.235	4,790	1.2136	-0.68%
2013-02-08	0	1.460	1.450	1.510	1.400	1.460	14,826	20,968	1.4143	1.244	1.235	1.287	1.193	1.244	17,401	1.2050	1.39%
2013-02-07	0	1.440	1.430	1.450	1.430	1.460	144,321	207,906	1.4406	1.227	1.218	1.235	1.218	1.244	169,388	1.2274	-2.70%
2013-02-06	0	1.480	1.460	1.500	1.470	1.480	70,242	103,283	1.4704	1.261	1.244	1.278	1.252	1.261	82,442	1.2528	0.00%
2013-02-05	0	1.480	1.480	1.500	1.460	1.480	168,737	249,201	1.4769	1.261	1.261	1.278	1.244	1.261	198,045	1.2583	-1.33%
2013-02-04	0	1.500	1.480	1.500	1.460	1.500	243,543	360,895	1.4819	1.278	1.261	1.278	1.244	1.278	285,844	1.2626	0.00%
2013-02-01	0	1.500	1.500	1.510	1.480	1.540	107,493	162,629	1.5129	1.278	1.278	1.287	1.261	1.312	126,163	1.2890	0.00%
2013-01-31	0	1.500	1.500	1.510	-	-	0	0	-	1.278	1.278	1.287	-	-	0	-	1.35%
2013-01-30	0	1.480	1.480	1.490	1.470	1.500	296,828	439,527	1.4807	1.261	1.261	1.270	1.252	1.278	348,384	1.2616	-0.67%
2013-01-29	0	1.490	1.490	1.500	1.470	1.520	35,569	53,338	1.4996	1.270	1.270	1.278	1.252	1.295	41,747	1.2776	-3.87%
2013-01-28	0	1.550	1.510	1.550	1.540	1.570	130,585	201,914	1.5462	1.321	1.287	1.321	1.312	1.338	153,266	1.3174	1.97%
2013-01-25	0	1.520	1.520	1.530	1.490	1.490	12,627	18,782	1.4874	1.295	1.295	1.304	1.270	1.270	14,820	1.2673	2.01%
2013-01-24	0	1.490	1.490	1.500	1.490	1.500	5,836	8,650	1.4822	1.270	1.270	1.278	1.270	1.278	6,850	1.2628	-1.97%
2013-01-23	0	1.520	1.510	1.520	1.500	1.560	45,274	68,565	1.5144	1.295	1.287	1.295	1.278	1.329	53,138	1.2903	0.00%
2013-01-22	0	1.520	1.510	1.520	1.510	1.520	108,846	164,609	1.5123	1.295	1.287	1.295	1.287	1.295	127,751	1.2885	0.00%
2013-01-21	0	1.520	1.520	1.540	1.520	1.530	44,000	67,080	1.5245	1.295	1.295	1.312	1.295	1.304	51,642	1.2989	-1.30%
2013-01-18	0	1.540	1.530	1.550	1.540	1.580	250,996	388,762	1.5489	1.312	1.304	1.321	1.312	1.346	294,592	1.3197	0.00%
2013-01-17	0	1.540	1.530	1.550	1.500	1.560	491,925	753,236	1.5312	1.312	1.304	1.321	1.278	1.329	577,368	1.3046	0.65%
2013-01-16	0	1.530	1.510	1.530	1.500	1.540	216,199	328,914	1.5213	1.304	1.287	1.304	1.278	1.312	253,751	1.2962	0.00%
2013-01-15	0	1.530	1.530	1.540	1.460	1.540	1,136,000	1,691,980	1.4894	1.304	1.304	1.312	1.244	1.312	1,333,312	1.2690	4.08%
2013-01-14	0	1.470	1.470	1.480	1.440	1.490	610,816	889,166	1.4557	1.252	1.252	1.261	1.227	1.270	716,909	1.2403	0.00%
2013-01-11	0	1.470	1.460	1.470	1.450	1.480	350,848	512,727	1.4614	1.252	1.244	1.252	1.235	1.261	411,787	1.2451	-2.65%
2013-01-10	0	1.510	1.490	1.520	1.420	1.510	970,539	1,421,781	1.4649	1.287	1.270	1.295	1.210	1.287	1,139,112	1.2481	8.63%
2013-01-09	0	1.390	1.380	1.390	1.360	1.390	105,902	144,835	1.3676	1.184	1.176	1.184	1.159	1.184	124,296	1.1652	0.72%
2013-01-08	0	1.380	1.380	1.400	1.360	1.360	22,000	29,920	1.3600	1.176	1.176	1.193	1.159	1.159	25,821	1.1587	0.00%
2013-01-07	0	1.380	1.360	1.400	1.360	1.380	10,613	14,409	1.3577	1.176	1.159	1.193	1.159	1.176	12,456	1.1568	1.47%
2013-01-04	0	1.360	1.360	1.390	1.360	1.400	324,223	446,005	1.3756	1.159	1.159	1.184	1.159	1.193	380,537	1.1720	-2.86%
2013-01-03	0	1.400	1.380	1.420	1.360	1.410	265,413	371,371	1.3992	1.193	1.176	1.210	1.159	1.201	311,513	1.1922	0.00%
2013-01-02	0	1.400	1.390	1.400	1.370	1.400	1,086,548	1,518,269	1.3973	1.193	1.184	1.193	1.167	1.193	1,275,271	1.1905	3.70%
2012-12-31	0	1.350	1.340	1.360	1.350	1.350	20,363	27,475	1.3493	1.150	1.142	1.159	1.150	1.150	23,900	1.1496	-0.74%
2012-12-28	0	1.360	1.340	1.360	1.340	1.360	286,000	384,360	1.3439	1.159	1.142	1.159	1.142	1.159	335,675	1.1450	0.74%
2012-12-27	0	1.350	1.340	1.380	1.340	1.350	238,742	321,679	1.3474	1.150	1.142	1.176	1.142	1.150	280,209	1.1480	0.00%
2012-12-24	0	1.350	1.340	1.370	-	-	0	0	-	1.150	1.142	1.167	-	-	0	-	0.00%
2012-12-21	0	1.350	1.340	1.360	1.340	1.390	320,186	431,541	1.3478	1.150	1.142	1.159	1.142	1.184	375,799	1.1483	0.75%
2012-12-20	0	1.340	1.340	1.360	1.340	1.350	108,060	145,797	1.3492	1.142	1.142	1.159	1.142	1.150	126,829	1.1496	-0.74%
2012-12-19	0	1.350	1.350	1.370	1.350	1.360	604,000	815,500	1.3502	1.150	1.150	1.167	1.150	1.159	708,909	1.1504	0.00%
2012-12-18	0	1.350	1.330	1.350	1.330	1.350	217,668	293,448	1.3481	1.150	1.133	1.150	1.133	1.150	255,475	1.1486	0.00%
2012-12-17	0	1.350	1.350	1.360	1.350	1.350	601,254	811,655	1.3499	1.150	1.150	1.159	1.150	1.150	705,686	1.1502	0.00%
2012-12-14	0	1.350	1.350	1.360	1.330	1.350	288,096	388,784	1.3495	1.150	1.150	1.159	1.133	1.150	338,135	1.1498	-0.74%
2012-12-13	0	1.360	1.350	1.360	-	-	2	2	1.0000	1.159	1.150	1.159	-	-	2	0.8520	0.00%
2012-12-12	0	1.360	1.350	1.380	1.340	1.360	281,005	379,316	1.3499	1.159	1.150	1.176	1.142	1.159	329,813	1.1501	0.74%
2012-12-11	0	1.350	1.330	1.350	1.320	1.350	40,560	54,468	1.3429	1.150	1.133	1.150	1.125	1.150	47,605	1.1442	0.00%
2012-12-10	0	1.350	1.350	1.360	1.350	1.360	195,826	265,310	1.3548	1.150	1.150	1.159	1.150	1.159	229,839	1.1543	0.00%
2012-12-07	0	1.350	1.350	1.370	1.350	1.370	496,000	670,740	1.3523	1.150	1.150	1.167	1.150	1.167	582,150	1.1522	0.00%
2012-12-06	0	1.350	1.340	1.380	1.320	1.350	194,000	258,800	1.3340	1.150	1.142	1.176	1.125	1.150	227,696	1.1366	0.00%
2012-12-05	0	1.350	1.350	1.360	1.290	1.380	900,734	1,194,945	1.3266	1.150	1.150	1.159	1.099	1.176	1,057,183	1.1303	4.65%
2012-12-04	0	1.290	1.270	1.290	1.260	1.290	164,000	207,860	1.2674	1.099	1.082	1.099	1.074	1.099	192,485	1.0799	2.38%
2012-12-03	0	1.260	1.260	1.270	1.260	1.290	139,366	178,221	1.2788	1.074	1.074	1.082	1.074	1.099	163,573	1.0896	0.00%
2012-11-30	0	1.260	1.240	1.260	1.230	1.260	76,359	94,590	1.2388	1.074	1.056	1.074	1.048	1.074	89,622	1.0554	2.44%
2012-11-29	0	1.230	1.230	1.250	1.230	1.240	33,626	41,438	1.2323	1.048	1.048	1.065	1.048	1.056	39,467	1.0500	0.00%
2012-11-28	0	1.230	1.210	1.250	-	-	20,000	24,200	1.2100	1.048	1.031	1.065	-	-	23,474	1.0309	0.00%
2012-11-27	0	1.230	1.230	1.250	1.230	1.230	174,137	214,183	1.2300	1.048	1.048	1.065	1.048	1.048	204,383	1.0479	0.00%
2012-11-26	0	1.230	1.230	1.280	1.230	1.230	65,183	80,080	1.2285	1.048	1.048	1.091	1.048	1.048	76,505	1.0467	0.00%
2012-11-23	0	1.230	1.220	1.240	1.230	1.240	395,757	487,137	1.2309	1.048	1.039	1.056	1.048	1.056	464,496	1.0487	0.00%
2012-11-22	0	1.230	1.230	1.240	1.230	1.240	144,000	177,300	1.2313	1.048	1.048	1.056	1.048	1.056	169,011	1.0490	-2.38%
2012-11-21	0	1.260	1.230	1.270	1.230	1.330	296,351	375,694	1.2677	1.074	1.048	1.082	1.048	1.133	347,824	1.0801	0.80%
2012-11-20	0	1.250	1.240	1.250	1.240	1.250	48,689	60,854	1.2499	1.065	1.056	1.065	1.056	1.065	57,146	1.0649	0.81%
2012-11-19	0	1.240	1.230	1.250	1.230	1.250	64,065	79,538	1.2415	1.056	1.048	1.065	1.048	1.065	75,192	1.0578	1.64%
2012-11-16	0	1.220	1.220	1.250	1.220	1.220	2,942	3,570	1.2135	1.039	1.039	1.065	1.039	1.039	3,453	1.0339	-0.81%
2012-11-15	0	1.230	1.220	1.240	1.200	1.290	202,141	246,788	1.2209	1.048	1.039	1.056	1.022	1.099	237,251	1.0402	0.82%
2012-11-14	0	1.220	1.220	1.250	1.200	1.220	866,933	1,051,371	1.2127	1.039	1.039	1.065	1.022	1.039	1,017,511	1.0333	1.67%
2012-11-13	0	1.200	1.190	1.200	1.190	1.200	164,079	195,690	1.1927	1.022	1.014	1.022	1.014	1.022	192,578	1.0162	1.69%
2012-11-12	0	1.180	1.210	1.240	1.170	1.210	24,683	29,738	1.2048	1.005	1.031	1.056	0.997	1.031	28,970	1.0265	-2.48%
2012-11-09	0	1.210	1.180	1.240	-	-	1,884	2,147	1.1396	1.031	1.005	1.056	-	-	2,211	0.9710	0.00%
2012-11-08	0	1.210	1.200	1.270	1.200	1.230	302,753	367,258	1.2131	1.031	1.022	1.082	1.022	1.048	355,338	1.0335	0.83%
2012-11-07	0	1.200	1.200	1.230	1.180	1.190	19,628	23,287	1.1864	1.022	1.022	1.048	1.005	1.014	23,037	1.0108	-1.64%
2012-11-06	0	1.220	1.220	1.240	1.220	1.220	18,000	21,960	1.2200	1.039	1.039	1.056	1.039	1.039	21,126	1.0395	-1.61%
2012-11-05	0	1.240	1.230	1.260	1.240	1.240	20,314	25,173	1.2392	1.056	1.048	1.074	1.056	1.056	23,842	1.0558	0.81%
2012-11-02	0	1.230	1.230	1.250	1.230	1.230	12,743	15,651	1.2282	1.048	1.048	1.065	1.048	1.048	14,956	1.0464	-1.60%
2012-11-01	0	1.250	1.230	1.250	1.270	1.280	111,331	140,777	1.2645	1.065	1.048	1.065	1.082	1.091	130,668	1.0774	0.81%
2012-10-31	0	1.240	1.230	1.250	1.220	1.280	466,003	583,805	1.2528	1.056	1.048	1.065	1.039	1.091	546,943	1.0674	4.20%
2012-10-30	0	1.190	1.190	1.210	1.150	1.190	22,628	26,103	1.1536	1.014	1.014	1.031	0.980	1.014	26,558	0.9829	-0.83%
2012-10-29	0	1.200	1.170	1.210	-	-	0	0	-	1.022	0.997	1.031	-	-	0	-	0.00%
2012-10-26	0	1.200	1.200	1.210	1.160	1.210	83,523	100,156	1.1991	1.022	1.022	1.031	0.988	1.031	98,030	1.0217	-1.64%
2012-10-25	0	1.220	1.220	1.250	1.210	1.220	72,827	88,555	1.2160	1.039	1.039	1.065	1.031	1.039	85,476	1.0360	0.00%
2012-10-24	0	1.220	1.220	1.240	1.200	1.240	126,050	152,999	1.2138	1.039	1.039	1.056	1.022	1.056	147,944	1.0342	0.00%
2012-10-22	0	1.220	1.200	1.220	1.190	1.220	101,111	121,086	1.1976	1.039	1.022	1.039	1.014	1.039	118,673	1.0203	2.52%
2012-10-19	0	1.190	1.190	1.220	1.190	1.190	130,323	155,074	1.1899	1.014	1.014	1.039	1.014	1.014	152,959	1.0138	-1.65%
2012-10-18	0	1.210	1.210	1.230	1.180	1.220	251,389	301,908	1.2010	1.031	1.031	1.048	1.005	1.039	295,053	1.0232	0.83%
2012-10-17	0	1.200	1.190	1.210	1.170	1.220	136,609	163,707	1.1984	1.022	1.014	1.031	0.997	1.039	160,337	1.0210	1.69%
2012-10-16	0	1.180	1.180	1.210	1.160	1.160	30,000	34,800	1.1600	1.005	1.005	1.031	0.988	0.988	35,211	0.9883	-3.28%
2012-10-15	0	1.220	1.170	1.220	1.220	1.230	88,000	107,640	1.2232	1.039	0.997	1.039	1.039	1.048	103,285	1.0422	3.39%
2012-10-12	0	1.180	1.150	1.200	-	-	0	0	-	1.005	0.980	1.022	-	-	0	-	0.00%
2012-10-11	0	1.180	1.180	1.210	1.130	1.190	114,312	132,952	1.1631	1.005	1.005	1.031	0.963	1.014	134,167	0.9909	-0.84%
2012-10-10	0	1.190	1.160	1.190	-	-	229	261	1.1397	1.014	0.988	1.014	-	-	269	0.9711	-0.83%
2012-10-09	0	1.200	1.200	1.210	1.170	1.210	36,584	43,591	1.1915	1.022	1.022	1.031	0.997	1.031	42,938	1.0152	2.56%
2012-10-08	0	1.170	1.170	1.200	1.170	1.170	6,000	7,020	1.1700	0.997	0.997	1.022	0.997	0.997	7,042	0.9969	-3.31%
2012-10-05	0	1.210	1.180	1.210	1.190	1.210	74,000	88,540	1.1965	1.031	1.005	1.031	1.014	1.031	86,853	1.0194	0.00%
2012-10-04	0	1.210	1.200	1.220	1.180	1.210	359,212	428,685	1.1934	1.031	1.022	1.039	1.005	1.031	421,604	1.0168	0.83%
2012-10-03	0	1.200	1.200	1.220	1.170	1.200	130,638	156,247	1.1960	1.022	1.022	1.039	0.997	1.022	153,329	1.0190	0.00%
2012-09-28	0	1.200	1.180	1.200	1.200	1.200	149,260	179,036	1.1995	1.022	1.005	1.022	1.022	1.022	175,185	1.0220	1.69%
2012-09-27	0	1.180	1.180	1.210	1.160	1.180	13,202	15,442	1.1697	1.005	1.005	1.031	0.988	1.005	15,495	0.9966	0.00%
2012-09-26	0	1.180	1.180	1.200	1.180	1.180	99,272	117,231	1.1809	1.005	1.005	1.022	1.005	1.005	116,515	1.0061	-2.48%
2012-09-25	0	1.210	1.190	1.220	1.180	1.220	1,666,887	2,009,743	1.2057	1.031	1.014	1.039	1.005	1.039	1,956,409	1.0273	0.83%
2012-09-24	0	1.200	1.190	1.200	1.180	1.230	1,533,454	1,844,855	1.2031	1.022	1.014	1.022	1.005	1.048	1,799,800	1.0250	1.69%
2012-09-21	0	1.180	1.160	1.180	1.180	1.220	308,948	368,530	1.1929	1.005	0.988	1.005	1.005	1.039	362,609	1.0163	-1.67%
2012-09-20	0	1.200	1.200	1.210	1.120	1.200	97,142	115,044	1.1843	1.022	1.022	1.031	0.954	1.022	114,015	1.0090	0.84%
2012-09-19	0	1.190	1.140	1.190	1.110	1.190	306,000	350,140	1.1442	1.014	0.971	1.014	0.946	1.014	359,149	0.9749	4.39%
2012-09-18	0	1.140	1.110	1.140	1.080	1.150	85,635	94,656	1.1053	0.971	0.946	0.971	0.920	0.980	100,509	0.9418	6.54%
2012-09-17	0	1.070	1.070	1.090	-	-	0	0	-	0.912	0.912	0.929	-	-	0	-	0.00%
2012-09-14	0	1.070	1.070	1.130	1.070	1.110	172,000	189,000	1.0988	0.912	0.912	0.963	0.912	0.946	201,875	0.9362	-1.83%
2012-09-13	0	1.090	1.060	1.100	1.050	1.090	5,073	5,353	1.0552	0.929	0.903	0.937	0.895	0.929	5,954	0.8990	-1.80%
2012-09-12	0	1.110	1.040	1.110	1.100	1.110	9,068	9,888	1.0904	0.946	0.886	0.946	0.937	0.946	10,643	0.9291	2.78%
2012-09-11	0	1.080	1.030	1.110	1.080	1.080	273,035	294,867	1.0800	0.920	0.878	0.946	0.920	0.920	320,459	0.9201	0.00%
2012-09-10	0	1.080	1.060	1.080	-	-	1,901	1,939	1.0200	0.920	0.903	0.920	-	-	2,231	0.8690	-0.92%
2012-09-07	0	1.090	1.050	1.090	1.110	1.120	7,939	8,672	1.0923	0.929	0.895	0.929	0.946	0.954	9,318	0.9307	3.81%
2012-09-06	0	1.050	1.050	1.100	1.050	1.050	12,000	12,600	1.0500	0.895	0.895	0.937	0.895	0.895	14,084	0.8946	1.94%
2012-09-05	0	1.030	1.010	1.060	-	-	0	0	-	0.878	0.861	0.903	-	-	0	-	0.00%
2012-09-04	0	1.030	1.030	1.060	1.030	1.030	76,000	78,280	1.0300	0.878	0.878	0.903	0.878	0.878	89,200	0.8776	-2.83%
2012-09-03	0	1.060	1.020	1.060	-	-	0	0	-	0.903	0.869	0.903	-	-	0	-	0.00%
2012-08-31	0	1.060	1.030	1.100	-	-	0	0	-	0.903	0.878	0.937	-	-	0	-	0.00%
2012-08-30	0	1.060	1.020	1.100	-	-	0	0	-	0.903	0.869	0.937	-	-	0	-	0.00%
2012-08-29	0	1.060	1.060	1.090	1.020	1.060	20,826	21,926	1.0528	0.903	0.903	0.929	0.869	0.903	24,443	0.8970	0.95%
2012-08-28	0	1.050	1.030	1.060	1.020	1.050	12,000	12,300	1.0250	0.895	0.878	0.903	0.869	0.895	14,084	0.8733	0.96%
2012-08-27	0	1.040	1.040	1.060	1.020	1.040	117,638	120,940	1.0281	0.886	0.886	0.903	0.869	0.886	138,071	0.8759	0.00%
2012-08-24	0	1.040	1.020	1.060	-	-	0	0	-	0.886	0.869	0.903	-	-	0	-	0.00%
2012-08-23	0	1.040	1.020	1.080	1.030	1.050	27,400	28,566	1.0426	0.886	0.869	0.920	0.878	0.895	32,159	0.8883	2.97%
2012-08-22	0	1.010	1.010	1.050	1.010	1.010	32,649	32,882	1.0071	0.861	0.861	0.895	0.861	0.861	38,320	0.8581	-3.81%
2012-08-21	0	1.050	1.010	1.090	1.050	1.050	2,000	2,100	1.0500	0.895	0.861	0.929	0.895	0.895	2,347	0.8946	0.00%
2012-08-20	0	1.050	1.020	1.050	-	-	217	217	1.0000	0.895	0.869	0.895	-	-	255	0.8520	-1.87%
2012-08-17	0	1.070	1.030	1.070	1.010	1.070	299,254	311,454	1.0408	0.912	0.878	0.912	0.861	0.912	351,232	0.8867	4.90%
2012-08-16	0	1.020	1.020	1.070	1.020	1.040	17,776	18,228	1.0254	0.869	0.869	0.912	0.869	0.886	20,864	0.8737	0.00%
2012-08-15	0	1.020	1.020	1.040	1.010	1.020	28,691	29,077	1.0135	0.869	0.869	0.886	0.861	0.869	33,674	0.8635	-5.56%
2012-08-14	0	1.080	1.030	1.080	-	-	0	0	-	0.920	0.878	0.920	-	-	0	-	0.00%
2012-08-13	0	1.080	1.040	1.080	1.000	1.100	314,958	330,738	1.0501	0.920	0.886	0.920	0.852	0.937	369,663	0.8947	4.85%
2012-08-10	0	1.030	1.030	1.180	-	-	313	309	0.9872	0.878	0.878	1.005	-	-	367	0.8411	0.00%
2012-08-09	0	1.030	1.030	1.100	1.030	1.050	12,000	12,560	1.0467	0.878	0.878	0.937	0.878	0.895	14,084	0.8918	0.98%
2012-08-08	0	1.020	1.020	1.180	1.020	1.020	4,396	4,472	1.0173	0.869	0.869	1.005	0.869	0.869	5,160	0.8667	-2.86%
2012-08-07	0	1.050	1.010	1.140	-	-	0	0	-	0.895	0.861	0.971	-	-	0	-	0.00%
2012-08-06	0	1.050	1.020	1.090	-	-	0	0	-	0.895	0.869	0.929	-	-	0	-	0.00%
2012-08-03	0	1.050	1.010	1.080	-	-	0	0	-	0.895	0.861	0.920	-	-	0	-	0.00%
2012-08-02	0	1.050	1.040	1.070	1.030	1.050	157,745	164,151	1.0406	0.895	0.886	0.912	0.878	0.895	185,144	0.8866	2.94%
2012-08-01	0	1.020	1.020	1.130	-	-	0	0	-	0.869	0.869	0.963	-	-	0	-	0.00%
2012-07-31	0	1.020	1.020	1.130	1.020	1.020	20,000	20,400	1.0200	0.869	0.869	0.963	0.869	0.869	23,474	0.8691	0.99%
2012-07-30	0	1.010	1.010	1.130	-	-	0	0	-	0.861	0.861	0.963	-	-	0	-	0.00%
2012-07-27	0	1.010	1.010	1.050	1.010	1.010	32,000	32,320	1.0100	0.861	0.861	0.895	0.861	0.861	37,558	0.8605	-2.88%
2012-07-26	0	1.040	1.020	1.040	1.010	1.040	20,281	20,835	1.0273	0.886	0.869	0.886	0.861	0.886	23,804	0.8753	4.00%
2012-07-25	0	1.000	1.000	1.090	1.000	1.000	2,050	2,048	0.9990	0.852	0.852	0.929	0.852	0.852	2,406	0.8512	-0.99%
2012-07-24	0	1.010	1.010	1.090	1.000	1.010	361,111	362,688	1.0044	0.861	0.861	0.929	0.852	0.861	423,832	0.8557	-2.88%
2012-07-23	0	1.040	1.020	1.100	-	-	0	0	-	0.886	0.869	0.937	-	-	0	-	0.00%
2012-07-20	0	1.040	1.040	1.100	-	-	0	0	-	0.886	0.886	0.937	-	-	0	-	0.97%
2012-07-19	0	1.030	1.030	1.090	1.030	1.100	173,507	188,607	1.0870	0.878	0.878	0.929	0.878	0.937	203,643	0.9262	0.00%
2012-07-18	0	1.030	1.020	1.040	1.010	1.030	142,000	143,460	1.0103	0.878	0.869	0.886	0.861	0.878	166,664	0.8608	-0.96%
2012-07-17	0	1.040	1.020	1.100	1.040	1.040	414,692	431,245	1.0399	0.886	0.869	0.937	0.886	0.886	486,720	0.8860	-0.95%
2012-07-16	0	1.050	1.020	1.080	1.050	1.050	20,000	21,000	1.0500	0.895	0.869	0.920	0.895	0.895	23,474	0.8946	0.00%
2012-07-13	0	1.050	1.010	1.090	1.000	1.050	364,093	367,695	1.0099	0.895	0.861	0.929	0.852	0.895	427,332	0.8604	0.00%
2012-07-12	0	1.050	1.010	1.080	-	-	0	0	-	0.895	0.861	0.920	-	-	0	-	0.00%
2012-07-11	0	1.050	1.030	1.100	1.050	1.050	19,068	19,968	1.0472	0.895	0.878	0.937	0.895	0.895	22,380	0.8922	0.00%
2012-07-10	0	1.050	1.050	1.060	1.040	1.100	159,030	171,300	1.0772	0.895	0.895	0.903	0.886	0.937	186,652	0.9178	-4.55%
2012-07-09	0	1.100	1.000	1.100	1.000	1.100	402,020	403,819	1.0045	0.937	0.852	0.937	0.852	0.937	471,847	0.8558	6.80%
2012-07-06	0	1.030	1.020	1.120	-	-	0	0	-	0.878	0.869	0.954	-	-	0	-	0.00%
2012-07-05	0	1.030	1.020	1.100	-	-	0	0	-	0.878	0.869	0.937	-	-	0	-	0.00%
2012-07-04	0	1.030	1.030	1.040	1.030	1.040	145,761	150,381	1.0317	0.878	0.878	0.886	0.878	0.886	171,078	0.8790	-0.96%
2012-07-03	0	1.040	1.030	1.040	1.040	1.040	164,000	170,560	1.0400	0.886	0.878	0.886	0.886	0.886	192,485	0.8861	0.00%
2012-06-29	0	1.040	1.020	1.040	1.000	1.050	168,607	172,086	1.0206	0.886	0.869	0.886	0.852	0.895	197,892	0.8696	4.00%
2012-06-28	0	1.000	1.000	1.010	1.000	1.010	54,000	54,200	1.0037	0.852	0.852	0.861	0.852	0.861	63,379	0.8552	-0.99%
2012-06-27	0	1.010	1.010	1.040	1.010	1.010	20,000	20,200	1.0100	0.861	0.861	0.886	0.861	0.861	23,474	0.8605	1.00%
2012-06-26	0	1.000	1.000	1.040	1.000	1.000	4,118	4,114	0.9990	0.852	0.852	0.886	0.852	0.852	4,833	0.8512	-0.99%
2012-06-25	0	1.010	1.010	1.070	-	-	313	309	0.9872	0.861	0.861	0.912	-	-	367	0.8411	3.06%
2012-06-22	0	0.980	0.980	1.020	0.960	0.980	22,000	21,220	0.9645	0.835	0.835	0.869	0.818	0.835	25,821	0.8218	-2.97%
2012-06-21	0	1.010	1.010	1.100	0.980	1.010	14,157	13,969	0.9867	0.861	0.861	0.937	0.835	0.861	16,616	0.8407	1.00%
2012-06-20	0	1.000	1.000	1.040	1.000	1.000	6,280	6,271	0.9986	0.852	0.852	0.886	0.852	0.852	7,371	0.8508	-1.96%
2012-06-19	0	1.020	1.010	1.130	1.020	1.020	386,000	393,720	1.0200	0.869	0.861	0.963	0.869	0.869	453,044	0.8691	-0.97%
2012-06-18	0	1.030	1.020	1.040	1.030	1.060	470,000	488,600	1.0396	0.878	0.869	0.886	0.878	0.903	551,634	0.8857	-4.63%
2012-06-15	0	1.080	1.010	1.080	1.010	1.130	60,511	61,655	1.0189	0.920	0.861	0.920	0.861	0.963	71,021	0.8681	4.85%
2012-06-14	0	1.030	1.000	1.130	1.030	1.030	20,000	20,600	1.0300	0.878	0.852	0.963	0.878	0.878	23,474	0.8776	0.98%
2012-06-13	0	1.020	1.020	1.100	-	-	0	0	-	0.869	0.869	0.937	-	-	0	-	0.00%
2012-06-12	0	1.020	0.990	1.100	-	-	0	0	-	0.869	0.843	0.937	-	-	0	-	0.00%
2012-06-11	0	1.020	1.020	1.100	1.010	1.050	322,000	329,020	1.0218	0.869	0.869	0.937	0.861	0.895	377,928	0.8706	-2.86%
2012-06-08	0	1.050	1.010	1.050	-	-	0	0	-	0.895	0.861	0.895	-	-	0	-	-0.94%
2012-06-07	0	1.060	1.060	1.080	1.060	1.080	278,000	299,680	1.0780	0.903	0.903	0.920	0.903	0.920	326,286	0.9185	2.91%
2012-06-06	0	1.030	1.030	1.060	1.010	1.030	120,000	122,300	1.0192	0.878	0.878	0.903	0.861	0.878	140,843	0.8683	1.98%
2012-06-05	0	1.010	1.000	1.030	-	-	0	0	-	0.861	0.852	0.878	-	-	0	-	0.00%
2012-06-04	0	1.010	1.000	1.080	0.990	1.010	132,407	133,634	1.0093	0.861	0.852	0.920	0.843	0.861	155,405	0.8599	-0.98%
2012-06-01	0	1.020	1.020	1.070	0.980	1.020	24,116	24,432	1.0131	0.869	0.869	0.912	0.835	0.869	28,305	0.8632	-7.27%
2012-05-31	0	1.100	1.020	1.100	-	-	0	0	-	0.937	0.869	0.937	-	-	0	-	0.00%
2012-05-30	0	1.100	1.100	1.120	1.100	1.100	574,000	631,400	1.1000	0.937	0.937	0.954	0.937	0.937	673,698	0.9372	0.00%
2012-05-29	0	1.100	1.010	1.100	-	-	0	0	-	0.937	0.861	0.937	-	-	0	-	0.00%
2012-05-28	0	1.100	1.000	1.100	0.990	1.100	134,502	139,597	1.0379	0.937	0.852	0.937	0.843	0.937	157,864	0.8843	0.92%
2012-05-25	0	1.090	1.000	1.090	1.090	1.090	64,000	69,760	1.0900	0.929	0.852	0.929	0.929	0.929	75,116	0.9287	1.87%
2012-05-24	0	1.070	1.070	1.080	1.000	1.000	614,000	614,000	1.0000	0.912	0.912	0.920	0.852	0.852	720,646	0.8520	7.00%
2012-05-23	0	1.000	0.970	1.000	1.000	1.000	124,000	124,000	1.0000	0.852	0.826	0.852	0.852	0.852	145,538	0.8520	-7.41%
2012-05-22	0	1.080	1.000	1.140	-	-	0	0	-	0.920	0.852	0.971	-	-	0	-	0.00%
2012-05-21	0	1.080	1.010	1.080	1.100	1.100	20,000	22,000	1.1000	0.920	0.861	0.920	0.937	0.937	23,474	0.9372	8.00%
2012-05-18	0	1.000	0.990	1.000	0.990	1.000	1,324,000	1,321,700	0.9983	0.852	0.843	0.852	0.843	0.852	1,553,966	0.8505	-0.99%
2012-05-17	0	1.010	1.000	1.040	1.010	1.060	238,644	243,844	1.0218	0.861	0.852	0.886	0.861	0.903	280,094	0.8706	-4.72%
2012-05-16	0	1.060	1.060	1.180	1.060	1.060	36,000	38,160	1.0600	0.903	0.903	1.005	0.903	0.903	42,253	0.9031	-5.36%
2012-05-15	0	1.120	1.120	1.170	1.070	1.100	4,000	4,340	1.0850	0.954	0.954	0.997	0.912	0.937	4,695	0.9244	-3.45%
2012-05-14	0	1.160	1.080	1.190	-	-	0	0	-	0.988	0.920	1.014	-	-	0	-	0.00%
2012-05-11	0	1.160	1.110	1.190	1.160	1.160	4,000	4,640	1.1600	0.988	0.946	1.014	0.988	0.988	4,695	0.9883	0.00%
2012-05-10	0	1.160	1.160	1.190	1.140	1.170	218,825	254,571	1.1634	0.988	0.988	1.014	0.971	0.997	256,833	0.9912	-3.33%
2012-05-09	0	1.200	1.110	1.210	-	-	0	0	-	1.022	0.946	1.031	-	-	0	-	0.00%
2012-05-08	0	1.200	1.140	1.200	-	-	0	0	-	1.022	0.971	1.022	-	-	0	-	0.00%
2012-05-07	0	1.200	1.140	1.200	1.200	1.200	448,000	537,600	1.2000	1.022	0.971	1.022	1.022	1.022	525,813	1.0224	0.00%
2012-05-04	0	1.200	1.150	1.200	-	-	1,255	1,380	1.0996	1.022	0.980	1.022	-	-	1,473	0.9369	0.00%
2012-05-03	0	1.200	1.140	1.220	-	-	0	0	-	1.022	0.971	1.039	-	-	0	-	0.00%
2012-05-02	0	1.200	1.170	1.210	1.140	1.200	29,895	34,514	1.1545	1.022	0.997	1.031	0.971	1.022	35,087	0.9837	4.35%
2012-04-30	0	1.150	1.140	1.170	1.140	1.150	10,711	12,189	1.1380	0.980	0.971	0.997	0.971	0.980	12,571	0.9696	-3.36%
2012-04-27	0	1.190	1.190	1.200	1.140	1.170	104,759	122,430	1.1687	1.014	1.014	1.022	0.971	0.997	122,955	0.9957	-3.25%
2012-04-26	0	1.230	1.180	1.230	1.160	1.340	11,139	13,638	1.2243	1.048	1.005	1.048	0.988	1.142	13,074	1.0432	6.03%
2012-04-25	0	1.160	1.160	1.210	1.150	1.150	2,984	3,402	1.1401	0.988	0.988	1.031	0.980	0.980	3,502	0.9714	-5.69%
2012-04-24	0	1.230	1.150	1.230	1.200	1.230	500,000	605,680	1.2114	1.048	0.980	1.048	1.022	1.048	586,845	1.0321	2.50%
2012-04-23	0	1.200	1.120	1.270	-	-	0	0	-	1.022	0.954	1.082	-	-	0	-	0.00%
2012-04-20	0	1.200	1.140	1.200	1.180	1.200	601,882	717,850	1.1927	1.022	0.971	1.022	1.005	1.022	706,423	1.0162	0.00%
2012-04-19	0	1.200	1.140	1.230	-	-	0	0	-	1.022	0.971	1.048	-	-	0	-	0.00%
2012-04-18	0	1.200	1.140	1.240	-	-	1,570	1,711	1.0898	1.022	0.971	1.056	-	-	1,843	0.9285	0.00%
2012-04-17	0	1.200	1.140	1.200	1.070	1.200	502,000	589,120	1.1735	1.022	0.971	1.022	0.912	1.022	589,193	0.9999	12.15%
2012-04-16	0	1.070	1.070	1.090	1.050	1.050	20,585	21,596	1.0491	0.912	0.912	0.929	0.895	0.895	24,160	0.8939	-2.73%
2012-04-13	0	1.100	1.070	1.150	1.070	1.070	45,623	48,767	1.0689	0.937	0.912	0.980	0.912	0.912	53,547	0.9107	0.00%
2012-04-12	0	1.100	1.070	1.150	1.100	1.100	2,313	2,525	1.0917	0.937	0.912	0.980	0.937	0.937	2,715	0.9301	-1.79%
2012-04-11	0	1.120	1.110	1.140	1.120	1.120	50,000	56,000	1.1200	0.954	0.946	0.971	0.954	0.954	58,685	0.9543	-4.27%
2012-04-10	0	1.170	1.110	1.180	-	-	0	0	-	0.997	0.946	1.005	-	-	0	-	0.00%
2012-04-05	0	1.170	1.140	1.180	1.120	1.170	40,116	45,928	1.1449	0.997	0.971	1.005	0.954	0.997	47,084	0.9755	-1.68%
2012-04-03	0	1.190	1.140	1.190	1.140	1.190	38,711	44,709	1.1549	1.014	0.971	1.014	0.971	1.014	45,435	0.9840	-0.83%
2012-04-02	0	1.200	1.030	1.210	-	-	0	0	-	1.022	0.878	1.031	-	-	0	-	0.00%
2012-03-30	0	1.200	1.130	1.210	-	-	0	0	-	1.022	0.963	1.031	-	-	0	-	0.00%
2012-03-29	0	1.200	1.070	1.210	-	-	0	0	-	1.022	0.912	1.031	-	-	0	-	0.00%
2012-03-28	0	1.200	1.130	1.200	1.140	1.140	150,000	171,000	1.1400	1.022	0.963	1.022	0.971	0.971	176,054	0.9713	0.00%
2012-03-27	0	1.200	1.170	1.230	1.200	1.200	2,626	3,113	1.1855	1.022	0.997	1.048	1.022	1.022	3,082	1.0100	0.00%
2012-03-26	0	1.200	1.180	1.220	1.180	1.230	469,274	571,710	1.2183	1.022	1.005	1.039	1.005	1.048	550,782	1.0380	-1.64%
2012-03-23	0	1.220	1.160	1.220	1.210	1.230	55,411	67,920	1.2257	1.039	0.988	1.039	1.031	1.048	65,035	1.0444	0.00%
2012-03-22	0	1.220	1.180	1.230	1.180	1.270	261,420	317,590	1.2149	1.039	1.005	1.048	1.005	1.082	306,826	1.0351	0.00%
2012-03-21	0	1.220	1.180	1.220	1.170	1.280	284,751	347,936	1.2219	1.039	1.005	1.039	0.997	1.091	334,209	1.0411	2.52%
2012-03-20	0	1.190	1.180	1.250	1.180	1.190	213,439	253,900	1.1896	1.014	1.005	1.065	1.005	1.014	250,511	1.0135	0.85%
2012-03-19	0	1.180	1.180	1.210	1.180	1.210	118,000	140,780	1.1931	1.005	1.005	1.031	1.005	1.031	138,495	1.0165	-2.48%
2012-03-16	0	1.210	1.180	1.240	-	-	0	0	-	1.031	1.005	1.056	-	-	0	-	0.00%
2012-03-15	0	1.210	1.200	1.250	1.210	1.210	2,000	2,420	1.2100	1.031	1.022	1.065	1.031	1.031	2,347	1.0309	-4.72%
2012-03-14	0	1.270	1.210	1.270	1.200	1.290	24,861	30,615	1.2314	1.082	1.031	1.082	1.022	1.099	29,179	1.0492	0.00%
2012-03-13	0	1.270	1.210	1.280	-	-	0	0	-	1.082	1.031	1.091	-	-	0	-	-0.78%
2012-03-12	0	1.280	1.200	1.280	-	-	0	0	-	1.091	1.022	1.091	-	-	0	-	0.00%
2012-03-09	0	1.280	1.220	1.280	1.220	1.280	28,000	34,640	1.2371	1.091	1.039	1.091	1.039	1.091	32,863	1.0541	1.59%
2012-03-08	0	1.260	1.220	1.260	1.220	1.260	88,000	108,080	1.2282	1.074	1.039	1.074	1.039	1.074	103,285	1.0464	3.28%
2012-03-07	0	1.220	1.170	1.220	1.160	1.230	594,627	705,793	1.1870	1.039	0.997	1.039	0.988	1.048	697,908	1.0113	-3.17%
2012-03-06	0	1.260	1.190	1.260	-	-	0	0	-	1.074	1.014	1.074	-	-	0	-	0.00%
2012-03-05	0	1.260	1.210	1.260	-	-	1,000	1,130	1.1300	1.074	1.031	1.074	-	-	1,174	0.9628	-1.56%
2012-03-02	0	1.280	1.230	1.280	1.280	1.280	40,000	51,200	1.2800	1.091	1.048	1.091	1.091	1.091	46,948	1.0906	3.23%
2012-03-01	0	1.240	1.180	1.270	1.240	1.240	56,454	69,980	1.2396	1.056	1.005	1.082	1.056	1.056	66,260	1.0562	-2.36%
2012-02-29	0	1.270	1.240	1.270	1.200	1.270	161,009	199,708	1.2404	1.082	1.056	1.082	1.022	1.082	188,975	1.0568	2.42%
2012-02-28	0	1.240	1.200	1.280	1.240	1.240	40,000	49,600	1.2400	1.056	1.022	1.091	1.056	1.056	46,948	1.0565	1.64%
2012-02-27	0	1.220	1.190	1.270	1.190	1.220	54,000	65,120	1.2059	1.039	1.014	1.082	1.014	1.039	63,379	1.0275	-0.81%
2012-02-24	0	1.230	1.220	1.270	-	-	0	0	-	1.048	1.039	1.082	-	-	0	-	0.00%
2012-02-23	0	1.230	1.220	1.240	1.220	1.260	52,505	64,706	1.2324	1.048	1.039	1.056	1.039	1.074	61,625	1.0500	-3.15%
2012-02-22	0	1.270	1.260	1.280	1.250	1.280	766,000	968,120	1.2639	1.082	1.074	1.091	1.065	1.091	899,047	1.0768	6.72%
2012-02-21	0	1.190	1.190	1.200	1.180	1.210	96,000	113,640	1.1838	1.014	1.014	1.022	1.005	1.031	112,674	1.0086	-6.30%
2012-02-20	0	1.270	1.210	1.270	1.190	1.270	278,000	341,880	1.2298	1.082	1.031	1.082	1.014	1.082	326,286	1.0478	-0.78%
2012-02-17	0	1.280	1.220	1.280	1.160	1.290	8,010,000	9,328,880	1.1647	1.091	1.039	1.091	0.988	1.099	9,401,259	0.9923	10.34%
2012-02-16	0	1.160	1.140	1.200	1.160	1.160	2,657,621	3,082,840	1.1600	0.988	0.971	1.022	0.988	0.988	3,119,224	0.9883	0.00%
2012-02-15	0	1.160	1.150	1.160	1.160	1.200	132,444	153,805	1.1613	0.988	0.980	0.988	0.988	1.022	155,448	0.9894	3.57%
2012-02-14	0	1.120	1.120	1.190	-	-	0	0	-	0.954	0.954	1.014	-	-	0	-	0.00%
2012-02-13	0	1.120	1.080	1.120	-	-	1,010	1,050	1.0396	0.954	0.920	0.954	-	-	1,185	0.8858	0.00%
2012-02-10	0	1.120	1.110	1.130	1.110	1.150	360,000	401,500	1.1153	0.954	0.946	0.963	0.946	0.980	422,529	0.9502	-2.61%
2012-02-09	0	1.150	1.150	1.170	1.130	1.170	194,225	223,163	1.1490	0.980	0.980	0.997	0.963	0.997	227,960	0.9790	0.00%
2012-02-08	0	1.150	1.100	1.150	1.140	1.150	42,000	48,000	1.1429	0.980	0.937	0.980	0.971	0.980	49,295	0.9737	4.55%
2012-02-07	0	1.100	1.100	1.130	1.060	1.100	50,306	54,479	1.0830	0.937	0.937	0.963	0.903	0.937	59,044	0.9227	3.77%
2012-02-06	0	1.060	1.060	1.100	1.050	1.060	160,637	169,001	1.0521	0.903	0.903	0.937	0.895	0.903	188,538	0.8964	0.95%
2012-02-03	0	1.050	1.050	1.090	1.040	1.050	98,000	102,680	1.0478	0.895	0.895	0.929	0.886	0.895	115,022	0.8927	-3.67%
2012-02-02	0	1.090	1.060	1.120	-	-	0	0	-	0.929	0.903	0.954	-	-	0	-	0.00%
2012-02-01	0	1.090	1.050	1.080	1.070	1.090	101,462	109,512	1.0793	0.929	0.895	0.920	0.912	0.929	119,085	0.9196	3.81%
2012-01-31	0	1.050	1.030	1.050	1.030	1.050	86,000	89,700	1.0430	0.895	0.878	0.895	0.878	0.895	100,937	0.8887	2.94%
2012-01-30	0	1.020	1.020	1.070	-	-	0	0	-	0.869	0.869	0.912	-	-	0	-	0.00%
2012-01-27	0	1.020	1.020	1.070	1.010	1.030	8,939	9,037	1.0110	0.869	0.869	0.912	0.861	0.878	10,492	0.8614	-0.97%
2012-01-26	0	1.030	1.030	1.040	1.030	1.040	23,443	24,303	1.0367	0.878	0.878	0.886	0.878	0.886	27,515	0.8833	0.00%
2012-01-20	0	1.030	1.020	1.030	1.020	1.030	73,254	75,368	1.0289	0.878	0.869	0.878	0.869	0.878	85,978	0.8766	0.00%
2012-01-19	0	1.030	1.010	1.030	1.030	1.030	20,037	20,634	1.0298	0.878	0.861	0.878	0.878	0.878	23,517	0.8774	5.10%
2012-01-18	0	0.980	0.960	1.040	-	-	0	0	-	0.835	0.818	0.886	-	-	0	-	0.00%
2012-01-17	0	0.980	0.980	1.040	0.980	0.980	2,000	1,960	0.9800	0.835	0.835	0.886	0.835	0.835	2,347	0.8350	-2.00%
2012-01-16	0	1.000	0.940	1.000	-	-	1,728	1,624	0.9398	0.852	0.801	0.852	-	-	2,028	0.8007	-2.91%
2012-01-13	0	1.030	0.980	1.040	-	-	0	0	-	0.878	0.835	0.886	-	-	0	-	0.00%
2012-01-12	0	1.030	0.990	1.040	0.980	1.030	26,000	25,580	0.9838	0.878	0.843	0.886	0.835	0.878	30,516	0.8383	5.10%
2012-01-11	0	0.980	0.980	1.020	0.970	1.030	34,000	33,960	0.9988	0.835	0.835	0.869	0.826	0.878	39,905	0.8510	-2.00%
2012-01-10	0	1.000	0.990	1.030	-	-	0	0	-	0.852	0.843	0.878	-	-	0	-	0.00%
2012-01-09	0	1.000	0.940	1.030	-	-	0	0	-	0.852	0.801	0.878	-	-	0	-	0.00%
2012-01-06	0	1.000	0.960	1.030	-	-	0	0	-	0.852	0.818	0.878	-	-	0	-	0.00%
2012-01-05	0	1.000	0.980	1.110	0.980	1.000	1,216,000	1,211,140	0.9960	0.852	0.835	0.946	0.835	0.852	1,427,207	0.8486	1.01%
2012-01-04	0	0.990	0.980	1.000	0.980	0.990	144,188	142,216	0.9863	0.843	0.835	0.852	0.835	0.843	169,232	0.8404	1.02%
2012-01-03	0	0.980	0.980	1.000	0.980	1.000	364,000	362,100	0.9948	0.835	0.835	0.852	0.835	0.852	427,223	0.8476	0.00%
2011-12-30	0	0.980	0.980	1.090	0.980	0.980	42,000	41,160	0.9800	0.835	0.835	0.929	0.835	0.835	49,295	0.8350	0.00%
2011-12-29	0	0.980	0.980	1.000	0.980	1.000	220,000	215,640	0.9802	0.835	0.835	0.852	0.835	0.852	258,212	0.8351	-2.00%
2011-12-28	0	1.000	0.980	1.000	0.980	1.000	443,193	434,913	0.9813	0.852	0.835	0.852	0.835	0.852	520,171	0.8361	-0.99%
2011-12-23	0	1.010	1.010	1.100	1.010	1.010	12,000	12,120	1.0100	0.861	0.861	0.937	0.861	0.861	14,084	0.8605	1.00%
2011-12-22	0	1.000	0.970	1.000	1.000	1.000	100,000	100,000	1.0000	0.852	0.826	0.852	0.852	0.852	117,369	0.8520	1.01%
2011-12-21	0	0.990	0.970	1.030	0.980	1.040	208,000	205,420	0.9876	0.843	0.826	0.878	0.835	0.886	244,128	0.8414	1.02%
2011-12-20	0	0.980	0.970	0.990	0.970	1.000	694,000	678,440	0.9776	0.835	0.826	0.843	0.826	0.852	814,541	0.8329	-2.00%
2011-12-19	0	1.000	0.960	1.040	1.000	1.000	80,000	80,000	1.0000	0.852	0.818	0.886	0.852	0.852	93,895	0.8520	-4.76%
2011-12-16	0	1.050	1.020	1.050	1.040	1.050	144,000	150,680	1.0464	0.895	0.869	0.895	0.886	0.895	169,011	0.8915	0.00%
2011-12-15	0	1.050	1.000	1.050	-	-	0	0	-	0.895	0.852	0.895	-	-	0	-	-1.87%
2011-12-14	0	1.070	1.020	1.070	-	-	0	0	-	0.912	0.869	0.912	-	-	0	-	0.00%
2011-12-13	0	1.070	1.010	1.160	-	-	0	0	-	0.912	0.861	0.988	-	-	0	-	0.00%
2011-12-12	0	1.070	1.020	1.110	1.070	1.070	20,942	22,342	1.0669	0.912	0.869	0.946	0.912	0.912	24,579	0.9090	0.00%
2011-12-09	0	1.070	1.030	1.070	1.050	1.080	133,170	141,436	1.0621	0.912	0.878	0.912	0.895	0.920	156,300	0.9049	1.90%
2011-12-08	0	1.050	1.050	1.070	1.020	1.050	206,847	216,535	1.0468	0.895	0.895	0.912	0.869	0.895	242,774	0.8919	0.00%
2011-12-07	0	1.050	1.040	1.050	1.040	1.060	302,313	316,913	1.0483	0.895	0.886	0.895	0.886	0.903	354,822	0.8932	5.00%
2011-12-06	0	1.000	1.000	1.050	1.000	1.030	35,155	36,008	1.0243	0.852	0.852	0.895	0.852	0.878	41,261	0.8727	-2.91%
2011-12-05	0	1.030	1.000	1.050	-	-	0	0	-	0.878	0.852	0.895	-	-	0	-	0.00%
2011-12-02	0	1.030	1.030	1.050	1.030	1.050	164,626	172,320	1.0467	0.878	0.878	0.895	0.878	0.895	193,220	0.8918	0.98%
2011-12-01	0	1.020	1.000	1.060	1.000	1.100	106,000	106,540	1.0051	0.869	0.852	0.903	0.852	0.937	124,411	0.8564	2.00%
2011-11-30	0	1.000	0.980	1.050	-	-	0	0	-	0.852	0.835	0.895	-	-	0	-	0.00%
2011-11-29	0	1.000	1.000	1.050	1.000	1.010	219,278	219,789	1.0023	0.852	0.852	0.895	0.852	0.861	257,364	0.8540	-4.76%
2011-11-28	0	1.050	1.050	1.070	1.040	1.080	136,000	143,280	1.0535	0.895	0.895	0.912	0.886	0.920	159,622	0.8976	-2.78%
2011-11-25	0	1.080	1.040	1.100	1.060	1.100	40,000	43,400	1.0850	0.920	0.886	0.937	0.903	0.937	46,948	0.9244	1.89%
2011-11-24	0	1.060	1.040	1.120	1.050	1.100	60,000	63,700	1.0617	0.903	0.886	0.954	0.895	0.937	70,421	0.9046	-6.19%
2011-11-23	0	1.130	1.030	1.190	-	-	0	0	-	0.963	0.878	1.014	-	-	0	-	0.00%
2011-11-22	0	1.130	1.120	1.150	1.110	1.150	28,000	31,600	1.1286	0.963	0.954	0.980	0.946	0.980	32,863	0.9616	0.00%
2011-11-21	0	1.130	1.030	1.130	-	-	4,099	4,099	1.0000	0.963	0.878	0.963	-	-	4,811	0.8520	-5.04%
2011-11-18	0	1.190	1.050	1.380	-	-	0	0	-	1.014	0.895	1.176	-	-	0	-	0.00%
2011-11-17	0	1.190	1.050	1.230	-	-	0	0	-	1.014	0.895	1.048	-	-	0	-	0.00%
2011-11-16	0	1.190	1.070	1.310	-	-	0	0	-	1.014	0.912	1.116	-	-	0	-	0.00%
2011-11-15	0	1.190	1.070	1.250	-	-	0	0	-	1.014	0.912	1.065	-	-	0	-	0.00%
2011-11-14	0	1.190	1.070	1.190	1.200	1.200	2,453	2,853	1.1631	1.014	0.912	1.014	1.022	1.022	2,879	0.9909	3.48%
2011-11-11	0	1.150	1.080	1.150	1.150	1.150	20,000	23,000	1.1500	0.980	0.920	0.980	0.980	0.980	23,474	0.9798	4.55%
2011-11-10	0	1.100	1.100	1.280	1.100	1.120	104,000	115,340	1.1090	0.937	0.937	1.091	0.937	0.954	122,064	0.9449	-5.17%
2011-11-09	0	1.160	1.130	1.160	-	-	0	0	-	0.988	0.963	0.988	-	-	0	-	0.00%
2011-11-08	0	1.160	1.160	1.210	1.160	1.210	9,653	11,329	1.1736	0.988	0.988	1.031	0.988	1.031	11,330	0.9999	-4.92%
2011-11-07	0	1.220	1.180	1.220	-	-	0	0	-	1.039	1.005	1.039	-	-	0	-	-2.40%
2011-11-04	0	1.250	1.200	1.250	1.180	1.250	345,549	421,342	1.2193	1.065	1.022	1.065	1.005	1.065	405,568	1.0389	5.04%
2011-11-03	0	1.190	1.150	1.190	1.200	1.200	34,000	40,800	1.2000	1.014	0.980	1.014	1.022	1.022	39,905	1.0224	6.25%
2011-11-02	0	1.120	1.120	1.180	1.120	1.120	12,000	13,440	1.1200	0.954	0.954	1.005	0.954	0.954	14,084	0.9543	0.00%
2011-11-01	0	1.120	1.120	1.180	1.110	1.110	13,243	14,637	1.1053	0.954	0.954	1.005	0.946	0.946	15,543	0.9417	-6.67%
2011-10-31	0	1.200	1.130	1.200	1.200	1.200	10,000	12,000	1.2000	1.022	0.963	1.022	1.022	1.022	11,737	1.0224	-1.64%
2011-10-28	0	1.220	1.210	1.300	1.200	1.250	64,628	78,934	1.2214	1.039	1.031	1.108	1.022	1.065	75,853	1.0406	0.83%
2011-10-27	0	1.210	1.190	1.220	1.120	1.210	129,828	154,467	1.1898	1.031	1.014	1.039	0.954	1.031	152,378	1.0137	3.42%
2011-10-26	0	1.170	1.150	1.170	1.170	1.170	332,000	388,440	1.1700	0.997	0.980	0.997	0.997	0.997	389,665	0.9969	1.74%
2011-10-25	0	1.150	1.120	1.150	1.160	1.160	50,126	58,132	1.1597	0.980	0.954	0.980	0.988	0.988	58,832	0.9881	-0.86%
2011-10-24	0	1.160	1.110	1.160	1.150	1.160	41,068	47,182	1.1489	0.988	0.946	0.988	0.980	0.988	48,201	0.9789	3.57%
2011-10-21	0	1.120	1.090	1.120	1.110	1.120	96,000	107,420	1.1190	0.954	0.929	0.954	0.946	0.954	112,674	0.9534	2.75%
2011-10-20	0	1.090	1.070	1.100	1.050	1.100	72,922	78,217	1.0726	0.929	0.912	0.937	0.895	0.937	85,588	0.9139	-3.54%
2011-10-19	0	1.130	1.080	1.150	1.120	1.130	73,869	83,029	1.1240	0.963	0.920	0.980	0.954	0.963	86,699	0.9577	4.63%
2011-10-18	0	1.080	1.060	1.120	1.080	1.090	72,029	77,989	1.0827	0.920	0.903	0.954	0.920	0.929	84,540	0.9225	-9.24%
2011-10-17	0	1.190	1.140	1.200	1.130	1.190	50,000	58,000	1.1600	1.014	0.971	1.022	0.963	1.014	58,685	0.9883	7.21%
2011-10-14	0	1.110	1.110	1.150	1.100	1.160	285,004	326,374	1.1452	0.946	0.946	0.980	0.937	0.988	334,506	0.9757	-2.63%
2011-10-13	0	1.140	1.100	1.160	1.100	1.170	184,064	209,661	1.1391	0.971	0.937	0.988	0.937	0.997	216,034	0.9705	1.79%
2011-10-12	0	1.120	1.080	1.120	1.080	1.120	303,111	333,850	1.1014	0.954	0.920	0.954	0.920	0.954	355,758	0.9384	3.70%
2011-10-11	0	1.080	1.080	1.120	1.080	1.130	218,000	240,380	1.1027	0.920	0.920	0.954	0.920	0.963	255,864	0.9395	-0.92%
2011-10-10	0	1.090	1.050	1.090	1.050	1.110	8,000	8,680	1.0850	0.929	0.895	0.929	0.895	0.946	9,390	0.9244	3.81%
2011-10-07	0	1.050	1.040	1.100	1.050	1.110	204,033	219,614	1.0764	0.895	0.886	0.937	0.895	0.946	239,472	0.9171	-1.87%
2011-10-06	0	1.070	1.030	1.070	1.050	1.100	92,953	98,585	1.0606	0.912	0.878	0.912	0.895	0.937	109,098	0.9036	1.90%
2011-10-04	0	1.050	1.000	1.050	0.980	1.100	458,377	461,513	1.0068	0.895	0.852	0.895	0.835	0.937	537,993	0.8578	-7.89%
2011-10-03	0	1.140	1.140	1.170	1.120	1.200	56,000	64,600	1.1536	0.971	0.971	0.997	0.954	1.022	65,727	0.9829	-8.06%
2011-09-30	0	1.240	1.200	1.240	1.240	1.260	8,000	10,040	1.2550	1.056	1.022	1.056	1.056	1.074	9,390	1.0693	-1.59%
2011-09-28	0	1.260	1.210	1.260	1.240	1.270	72,467	90,200	1.2447	1.074	1.031	1.074	1.056	1.082	85,054	1.0605	0.80%
2011-09-27	0	1.250	1.250	1.300	1.220	1.220	10,000	12,200	1.2200	1.065	1.065	1.108	1.039	1.039	11,737	1.0395	5.93%
2011-09-26	0	1.180	1.110	1.250	-	-	0	0	-	1.005	0.946	1.065	-	-	0	-	0.00%
2011-09-23	0	1.180	1.180	1.250	1.150	1.200	272,165	319,666	1.1745	1.005	1.005	1.065	0.980	1.022	319,437	1.0007	-9.23%
2011-09-22	0	1.300	1.300	1.350	1.300	1.300	20,000	26,000	1.3000	1.108	1.108	1.150	1.108	1.108	23,474	1.1076	-5.80%
2011-09-21	0	1.380	1.350	1.400	1.350	1.430	21,139	29,092	1.3762	1.176	1.150	1.193	1.150	1.218	24,811	1.1726	-1.43%
2011-09-20	0	1.400	1.350	1.400	1.350	1.400	102,000	138,680	1.3596	1.193	1.150	1.193	1.150	1.193	119,716	1.1584	0.00%
2011-09-19	0	1.400	1.400	1.440	1.400	1.550	182,105	260,871	1.4325	1.193	1.193	1.227	1.193	1.321	213,735	1.2205	-6.67%
2011-09-16	0	1.500	1.500	1.550	1.500	1.500	4,081	6,059	1.4847	1.278	1.278	1.321	1.278	1.278	4,790	1.2650	-5.06%
2011-09-15	0	1.580	1.550	1.600	1.550	1.650	114,485	177,814	1.5532	1.346	1.321	1.363	1.321	1.406	134,370	1.3233	-1.25%
2011-09-14	0	1.600	1.510	1.600	1.550	1.600	146,277	229,007	1.5656	1.363	1.287	1.363	1.321	1.363	171,684	1.3339	0.00%
2011-09-12	0	1.600	1.470	1.600	-	-	0	0	-	1.363	1.252	1.363	-	-	0	-	0.00%
2011-09-09	0	1.600	1.570	1.700	1.570	1.600	12,000	19,140	1.5950	1.363	1.338	1.448	1.338	1.363	14,084	1.3590	1.91%
2011-09-08	0	1.570	1.570	1.620	1.510	1.510	3,139	4,671	1.4881	1.338	1.338	1.380	1.287	1.287	3,684	1.2678	-3.09%
2011-09-07	0	1.620	1.600	1.670	-	-	0	0	-	1.380	1.363	1.423	-	-	0	-	0.00%
2011-09-06	0	1.620	1.620	1.700	1.600	1.600	30,000	48,000	1.6000	1.380	1.380	1.448	1.363	1.363	35,211	1.3632	1.25%
2011-09-05	0	1.600	1.600	1.730	1.480	1.480	4,711	6,965	1.4785	1.363	1.363	1.474	1.261	1.261	5,529	1.2597	-1.84%
2011-09-02	0	1.630	1.600	1.650	-	-	0	0	-	1.389	1.363	1.406	-	-	0	-	0.00%
2011-09-01	0	1.630	1.630	1.650	1.630	1.650	139,170	228,143	1.6393	1.389	1.389	1.406	1.389	1.406	163,342	1.3967	-1.81%
2011-08-31	0	1.660	1.630	1.680	1.660	1.660	10,000	16,600	1.6600	1.414	1.389	1.431	1.414	1.414	11,737	1.4143	-0.60%
2011-08-30	0	1.670	1.630	1.670	1.670	1.680	253,255	425,410	1.6798	1.423	1.389	1.423	1.423	1.431	297,243	1.4312	-0.60%
2011-08-29	0	1.680	1.610	1.700	1.650	1.700	1,006,118	1,690,188	1.6799	1.431	1.372	1.448	1.406	1.448	1,180,871	1.4313	2.60%
2011-08-26	0	1.650	1.600	1.650	1.620	1.720	230,149	375,466	1.6314	1.395	1.353	1.395	1.370	1.454	272,186	1.3794	-2.37%
2011-08-25	0	1.690	1.620	1.690	1.620	1.700	2,348,334	3,954,863	1.6841	1.429	1.370	1.429	1.370	1.437	2,777,257	1.4240	-0.59%
2011-08-24	0	1.700	1.610	1.700	1.580	1.700	44,881	73,045	1.6275	1.437	1.361	1.437	1.336	1.437	53,079	1.3762	1.80%
2011-08-23	0	1.670	1.510	1.670	-	-	0	0	-	1.412	1.277	1.412	-	-	0	-	0.00%
2011-08-22	0	1.670	1.560	1.670	1.670	1.670	2,224	3,680	1.6547	1.412	1.319	1.412	1.412	1.412	2,630	1.3991	0.00%
2011-08-19	0	1.670	1.580	1.680	-	-	0	0	-	1.412	1.336	1.421	-	-	0	-	0.00%
2011-08-18	0	1.670	1.630	1.700	1.670	1.670	128,000	213,760	1.6700	1.412	1.378	1.437	1.412	1.412	151,379	1.4121	-1.18%
2011-08-17	0	1.690	1.640	1.690	1.660	1.690	300,026	501,102	1.6702	1.429	1.387	1.429	1.404	1.429	354,826	1.4122	2.42%
2011-08-16	0	1.650	1.650	1.660	1.650	1.670	198,062	330,060	1.6664	1.395	1.395	1.404	1.395	1.412	234,238	1.4091	-1.20%
2011-08-15	0	1.670	1.650	1.680	1.650	1.670	74,712	123,446	1.6523	1.412	1.395	1.421	1.395	1.412	88,358	1.3971	1.21%
2011-08-12	0	1.650	1.640	1.660	1.590	1.650	443,516	726,939	1.6390	1.395	1.387	1.404	1.344	1.395	524,524	1.3859	3.77%
2011-08-11	0	1.590	1.590	1.610	1.570	1.590	123,211	195,608	1.5876	1.344	1.344	1.361	1.328	1.344	145,715	1.3424	-3.64%
2011-08-10	0	1.650	1.650	1.660	1.620	1.660	1,497,831	2,468,303	1.6479	1.395	1.395	1.404	1.370	1.404	1,771,410	1.3934	1.85%
2011-08-09	0	1.620	1.600	1.650	1.490	1.620	384,306	604,480	1.5729	1.370	1.353	1.395	1.260	1.370	454,499	1.3300	-1.82%
2011-08-08	0	1.650	1.630	1.650	1.600	1.700	131,015	212,813	1.6243	1.395	1.378	1.395	1.353	1.437	154,945	1.3735	-2.94%
2011-08-05	0	1.700	1.650	1.700	1.660	1.730	749,942	1,269,926	1.6934	1.437	1.395	1.437	1.404	1.463	886,919	1.4318	-2.30%
2011-08-04	0	1.740	1.700	1.740	1.670	1.740	1,174,025	2,027,743	1.7272	1.471	1.437	1.471	1.412	1.471	1,388,460	1.4604	2.96%
2011-08-03	0	1.690	1.680	1.700	1.680	1.720	424,000	717,780	1.6929	1.429	1.421	1.437	1.421	1.454	501,444	1.4314	-0.59%
2011-08-02	0	1.700	1.680	1.700	1.690	1.700	220,000	372,900	1.6950	1.437	1.421	1.437	1.429	1.437	260,183	1.4332	-1.16%
2011-08-01	0	1.720	1.710	1.720	1.710	1.730	51,347	87,896	1.7118	1.454	1.446	1.454	1.446	1.463	60,726	1.4474	0.58%
2011-07-29	0	1.710	1.690	1.710	1.690	1.730	138,349	236,719	1.7110	1.446	1.429	1.446	1.429	1.463	163,618	1.4468	0.59%
2011-07-28	0	1.700	1.680	1.730	1.680	1.740	198,941	342,183	1.7200	1.437	1.421	1.463	1.421	1.471	235,278	1.4544	0.00%
2011-07-27	0	1.700	1.700	1.710	1.700	1.700	62,472	106,128	1.6988	1.437	1.437	1.446	1.437	1.437	73,882	1.4364	-1.16%
2011-07-26	0	1.720	1.690	1.730	1.650	1.730	202,000	337,760	1.6721	1.454	1.429	1.463	1.395	1.463	238,895	1.4138	1.78%
2011-07-25	0	1.690	1.690	1.710	1.690	1.690	28,925	48,824	1.6880	1.429	1.429	1.446	1.429	1.429	34,208	1.4273	-1.17%
2011-07-22	0	1.710	1.710	1.720	1.670	1.710	545,326	928,136	1.7020	1.446	1.446	1.454	1.412	1.446	644,930	1.4391	3.01%
2011-07-21	0	1.660	1.660	1.690	1.660	1.690	362,807	609,279	1.6793	1.404	1.404	1.429	1.404	1.429	429,074	1.4200	-1.19%
2011-07-20	0	1.680	1.670	1.680	1.650	1.680	485,469	808,308	1.6650	1.421	1.412	1.421	1.395	1.421	574,140	1.4079	1.82%
2011-07-19	0	1.650	1.610	1.650	1.640	1.650	72,000	118,460	1.6453	1.395	1.361	1.395	1.387	1.395	85,151	1.3912	0.00%
2011-07-18	0	1.650	1.600	1.650	1.640	1.650	32,000	52,680	1.6463	1.395	1.353	1.395	1.387	1.395	37,845	1.3920	0.61%
2011-07-15	0	1.640	1.620	1.640	1.630	1.700	19,946	32,752	1.6420	1.387	1.370	1.387	1.378	1.437	23,589	1.3884	0.61%
2011-07-14	0	1.630	1.620	1.630	1.610	1.640	292,000	474,920	1.6264	1.378	1.370	1.378	1.361	1.387	345,334	1.3752	0.62%
2011-07-13	0	1.620	1.610	1.630	1.610	1.650	110,398	179,652	1.6273	1.370	1.361	1.378	1.361	1.395	130,562	1.3760	2.53%
2011-07-12	0	1.580	1.580	1.620	1.580	1.580	137,704	217,504	1.5795	1.336	1.336	1.370	1.336	1.336	162,856	1.3356	-3.66%
2011-07-11	0	1.640	1.620	1.640	1.640	1.650	125,856	206,608	1.6416	1.387	1.370	1.387	1.387	1.395	148,844	1.3881	-1.20%
2011-07-08	0	1.660	1.660	1.670	1.650	1.670	438,652	726,950	1.6572	1.404	1.404	1.412	1.395	1.412	518,772	1.4013	0.61%
2011-07-07	0	1.650	1.650	1.660	1.630	1.660	897,356	1,468,524	1.6365	1.395	1.395	1.404	1.378	1.404	1,061,258	1.3838	1.85%
2011-07-06	0	1.620	1.600	1.620	1.580	1.630	232,941	373,767	1.6046	1.370	1.353	1.370	1.336	1.378	275,488	1.3567	1.25%
2011-07-05	0	1.600	1.590	1.620	1.600	1.630	170,560	274,853	1.6115	1.353	1.344	1.370	1.353	1.378	201,713	1.3626	-0.62%
2011-07-04	0	1.610	1.590	1.630	1.600	1.640	188,487	306,269	1.6249	1.361	1.344	1.378	1.353	1.387	222,914	1.3739	1.26%
2011-06-30	0	1.590	1.580	1.600	1.590	1.640	145,141	233,191	1.6067	1.344	1.336	1.353	1.344	1.387	171,651	1.3585	-0.62%
2011-06-29	0	1.600	1.590	1.610	1.590	1.610	94,000	150,640	1.6026	1.353	1.344	1.361	1.344	1.361	111,169	1.3551	-1.23%
2011-06-28	0	1.620	1.610	1.630	1.590	1.630	588,303	946,349	1.6086	1.370	1.361	1.378	1.344	1.378	695,756	1.3602	1.89%
2011-06-27	0	1.590	1.590	1.600	1.580	1.620	1,022,267	1,626,664	1.5912	1.344	1.344	1.353	1.336	1.370	1,208,984	1.3455	1.27%
2011-06-24	0	1.570	1.560	1.580	1.570	1.590	104,000	163,700	1.5740	1.328	1.319	1.336	1.328	1.344	122,996	1.3309	0.00%
2011-06-23	0	1.570	1.550	1.570	1.530	1.570	56,987	89,200	1.5653	1.328	1.311	1.328	1.294	1.328	67,396	1.3235	2.61%
2011-06-22	0	1.530	1.530	1.560	1.530	1.530	538,280	823,560	1.5300	1.294	1.294	1.319	1.294	1.294	636,597	1.2937	0.00%
2011-06-21	0	1.530	1.530	1.580	1.520	1.530	102,000	155,460	1.5241	1.294	1.294	1.336	1.285	1.294	120,630	1.2887	0.00%
2011-06-20	0	1.530	1.530	1.540	1.530	1.530	10,000	15,300	1.5300	1.294	1.294	1.302	1.294	1.294	11,826	1.2937	0.00%
2011-06-17	0	1.530	1.530	1.550	1.520	1.530	84,426	129,139	1.5296	1.294	1.294	1.311	1.285	1.294	99,846	1.2934	-0.65%
2011-06-16	0	1.540	1.530	1.550	1.530	1.550	220,093	338,739	1.5391	1.302	1.294	1.311	1.294	1.311	260,293	1.3014	-0.65%
2011-06-15	0	1.550	1.540	1.570	1.550	1.550	42,941	66,511	1.5489	1.311	1.302	1.328	1.311	1.311	50,784	1.3097	0.00%
2011-06-14	0	1.550	1.530	1.570	1.550	1.550	72,536	112,404	1.5496	1.311	1.294	1.328	1.311	1.311	85,785	1.3103	0.00%
2011-06-13	0	1.550	1.530	1.560	1.550	1.560	36,978	57,467	1.5541	1.311	1.294	1.319	1.311	1.319	43,732	1.3141	-0.64%
2011-06-10	0	1.560	1.540	1.570	1.520	1.560	279,884	431,768	1.5427	1.319	1.302	1.328	1.285	1.319	331,005	1.3044	0.00%
2011-06-09	0	1.560	1.560	1.580	1.540	1.560	132,586	204,684	1.5438	1.319	1.319	1.336	1.302	1.319	156,803	1.3054	-1.27%
2011-06-08	0	1.580	1.540	1.580	1.540	1.580	64,928	100,211	1.5434	1.336	1.302	1.336	1.302	1.336	76,787	1.3051	-0.63%
2011-06-07	0	1.590	1.550	1.600	1.520	1.600	340,841	534,054	1.5669	1.344	1.311	1.353	1.285	1.353	403,096	1.3249	1.27%
2011-06-03	0	1.570	1.550	1.570	1.550	1.570	52,687	82,630	1.5683	1.328	1.311	1.328	1.311	1.328	62,310	1.3261	0.00%
2011-06-02	0	1.570	1.570	1.600	1.570	1.570	26,000	40,820	1.5700	1.328	1.328	1.353	1.328	1.328	30,749	1.3275	-1.87%
2011-06-01	0	1.600	1.560	1.600	1.540	1.600	252,000	394,360	1.5649	1.353	1.319	1.353	1.302	1.353	298,028	1.3232	1.91%
2011-05-31	0	1.570	1.560	1.570	1.540	1.600	363,715	571,543	1.5714	1.328	1.319	1.328	1.302	1.353	430,147	1.3287	-0.63%
2011-05-30	0	1.580	1.530	1.580	1.530	1.580	58,468	90,987	1.5562	1.336	1.294	1.336	1.294	1.336	69,147	1.3158	1.28%
2011-05-27	0	1.560	1.560	1.570	1.540	1.560	520,062	808,674	1.5550	1.319	1.319	1.328	1.302	1.319	615,051	1.3148	1.30%
2011-05-26	0	1.540	1.520	1.550	1.540	1.540	2,470	3,775	1.5283	1.302	1.285	1.311	1.302	1.302	2,921	1.2923	-1.28%
2011-05-25	0	1.560	1.520	1.560	1.600	1.600	20,941	33,411	1.5955	1.319	1.285	1.319	1.353	1.353	24,766	1.3491	-2.50%
2011-05-24	0	1.600	1.530	1.600	1.540	1.600	60,000	92,640	1.5440	1.353	1.294	1.353	1.302	1.353	70,959	1.3055	4.58%
2011-05-23	0	1.530	1.510	1.530	1.510	1.600	344,000	524,860	1.5258	1.294	1.277	1.294	1.277	1.353	406,832	1.2901	-2.55%
2011-05-20	0	1.570	1.540	1.570	1.540	1.600	150,509	234,206	1.5561	1.328	1.302	1.328	1.302	1.353	177,999	1.3158	0.64%
2011-05-19	0	1.560	1.560	1.620	1.550	1.550	78,069	121,004	1.5500	1.319	1.319	1.370	1.311	1.311	92,328	1.3106	0.00%
2011-05-18	0	1.560	1.560	1.600	1.540	1.580	469,882	732,661	1.5592	1.319	1.319	1.353	1.302	1.336	555,706	1.3184	1.96%
2011-05-17	0	1.530	1.530	1.590	1.530	1.580	118,000	181,880	1.5414	1.294	1.294	1.344	1.294	1.336	139,553	1.3033	-5.56%
2011-05-16	0	1.620	1.580	1.620	1.580	1.620	74,000	118,920	1.6070	1.370	1.336	1.370	1.336	1.370	87,516	1.3588	0.00%
2011-05-13	0	1.620	1.600	1.620	1.580	1.620	89,915	143,894	1.6003	1.370	1.353	1.370	1.336	1.370	106,338	1.3532	1.25%
2011-05-12	0	1.600	1.560	1.630	1.570	1.600	22,336	35,647	1.5959	1.353	1.319	1.378	1.328	1.353	26,416	1.3495	1.91%
2011-05-11	0	1.570	1.560	1.590	1.570	1.600	135,159	214,386	1.5862	1.328	1.319	1.344	1.328	1.353	159,846	1.3412	-4.85%
2011-05-09	0	1.650	1.600	1.650	1.560	1.650	12,000	18,900	1.5750	1.395	1.353	1.395	1.319	1.395	14,192	1.3318	7.14%
2011-05-06	0	1.540	1.540	1.630	1.510	1.550	70,000	108,360	1.5480	1.302	1.302	1.378	1.277	1.311	82,785	1.3089	0.65%
2011-05-05	0	1.530	1.530	1.570	1.530	1.530	33,492	51,198	1.5287	1.294	1.294	1.328	1.294	1.294	39,609	1.2926	0.00%
2011-05-04	0	1.530	1.530	1.560	1.530	1.560	20,783	32,058	1.5425	1.294	1.294	1.319	1.294	1.319	24,579	1.3043	-1.92%
2011-05-03	0	1.560	1.560	1.570	1.550	1.570	447,129	700,898	1.5676	1.319	1.319	1.328	1.311	1.328	528,797	1.3255	0.00%
2011-04-29	0	1.560	1.560	1.640	1.560	1.570	100,668	157,335	1.5629	1.319	1.319	1.387	1.319	1.328	119,055	1.3215	-1.27%
2011-04-28	0	1.580	1.580	1.650	1.570	1.580	83,883	132,458	1.5791	1.336	1.336	1.395	1.328	1.336	99,204	1.3352	-1.25%
2011-04-27	0	1.600	1.580	1.600	1.600	1.600	216,000	345,600	1.6000	1.353	1.336	1.353	1.353	1.353	255,452	1.3529	0.00%
2011-04-26	0	1.600	1.580	1.610	1.600	1.610	74,678	119,690	1.6027	1.353	1.336	1.361	1.353	1.361	88,318	1.3552	0.00%
2011-04-21	0	1.600	1.570	1.640	-	-	0	0	-	1.353	1.328	1.387	-	-	0	-	0.00%
2011-04-20	0	1.600	1.580	1.640	-	-	0	0	-	1.353	1.336	1.387	-	-	0	-	0.00%
2011-04-19	0	1.600	1.580	1.630	-	-	0	0	-	1.353	1.336	1.378	-	-	0	-	0.00%
2011-04-18	0	1.600	1.590	1.620	1.570	1.600	69,531	110,523	1.5895	1.353	1.344	1.370	1.328	1.353	82,231	1.3441	-0.62%
2011-04-15	0	1.610	1.610	1.630	1.600	1.630	75,093	121,544	1.6186	1.361	1.361	1.378	1.353	1.378	88,809	1.3686	-0.62%
2011-04-14	0	1.620	1.620	1.650	1.610	1.630	140,683	228,219	1.6222	1.370	1.370	1.395	1.361	1.378	166,379	1.3717	-1.82%
2011-04-13	0	1.650	1.600	1.650	1.600	1.650	43,462	70,779	1.6285	1.395	1.353	1.395	1.353	1.395	51,400	1.3770	1.23%
2011-04-12	0	1.630	1.610	1.630	1.600	1.630	33,526	53,955	1.6093	1.378	1.361	1.378	1.353	1.378	39,650	1.3608	-0.61%
2011-04-11	0	1.640	1.600	1.670	1.600	1.640	77,881	126,029	1.6182	1.387	1.353	1.412	1.353	1.387	92,106	1.3683	0.00%
2011-04-08	0	1.640	1.610	1.640	1.590	1.640	110,059	177,991	1.6172	1.387	1.361	1.387	1.344	1.387	130,161	1.3675	0.00%
2011-04-07	0	1.640	1.600	1.640	1.600	1.650	52,000	85,700	1.6481	1.387	1.353	1.387	1.353	1.395	61,498	1.3935	-0.61%
2011-04-06	0	1.650	1.600	1.650	1.600	1.650	120,000	193,800	1.6150	1.395	1.353	1.395	1.353	1.395	141,918	1.3656	1.23%
2011-04-04	0	1.630	1.580	1.650	1.580	1.630	58,326	93,551	1.6039	1.378	1.336	1.395	1.336	1.378	68,979	1.3562	0.62%
2011-04-01	0	1.620	1.620	1.630	1.620	1.630	330,070	537,451	1.6283	1.370	1.370	1.378	1.370	1.378	390,357	1.3768	0.62%
2011-03-31	0	1.610	1.600	1.630	1.610	1.620	53,269	85,854	1.6117	1.361	1.353	1.378	1.361	1.370	62,999	1.3628	1.26%
2011-03-30	0	1.590	1.580	1.660	-	-	0	0	-	1.344	1.336	1.404	-	-	0	-	0.00%
2011-03-29	0	1.590	1.590	1.620	1.580	1.590	42,301	67,224	1.5892	1.344	1.344	1.370	1.336	1.344	50,027	1.3437	0.00%
2011-03-28	0	1.590	1.590	1.630	1.580	1.600	62,453	99,191	1.5883	1.344	1.344	1.378	1.336	1.353	73,860	1.3430	-2.45%
2011-03-25	0	1.630	1.620	1.630	1.630	1.630	60,183	98,993	1.6449	1.378	1.370	1.378	1.378	1.378	71,175	1.3908	1.24%
2011-03-24	0	1.610	1.610	1.650	1.600	1.650	180,926	294,068	1.6253	1.361	1.361	1.395	1.353	1.395	213,972	1.3743	-3.01%
2011-03-23	0	1.660	1.600	1.660	-	-	0	0	-	1.404	1.353	1.404	-	-	0	-	-1.19%
2011-03-22	0	1.680	1.610	1.680	1.650	1.680	8,000	13,260	1.6575	1.421	1.361	1.421	1.395	1.421	9,461	1.4015	5.00%
2011-03-21	0	1.600	1.600	1.650	1.550	1.600	235,203	375,080	1.5947	1.353	1.353	1.395	1.311	1.353	278,163	1.3484	1.91%
2011-03-18	0	1.570	1.570	1.630	1.570	1.600	152,709	243,232	1.5928	1.328	1.328	1.378	1.328	1.353	180,601	1.3468	0.00%
2011-03-17	0	1.570	1.560	1.570	1.560	1.580	387,141	609,506	1.5744	1.328	1.319	1.328	1.319	1.336	457,852	1.3312	-2.48%
2011-03-16	0	1.610	1.610	1.690	1.600	1.600	60,000	96,000	1.6000	1.361	1.361	1.429	1.353	1.353	70,959	1.3529	-2.42%
2011-03-15	0	1.650	1.620	1.690	1.650	1.650	30,000	49,500	1.6500	1.395	1.370	1.429	1.395	1.395	35,479	1.3952	-2.37%
2011-03-14	0	1.690	1.670	1.700	1.680	1.690	18,000	30,400	1.6889	1.429	1.412	1.437	1.421	1.429	21,288	1.4281	0.00%
2011-03-11	0	1.690	1.670	1.700	1.690	1.690	6,000	10,140	1.6900	1.429	1.412	1.437	1.429	1.429	7,096	1.4290	0.00%
2011-03-10	0	1.690	1.690	1.710	1.690	1.700	21,421	36,265	1.6930	1.429	1.429	1.446	1.429	1.437	25,334	1.4315	-1.17%
2011-03-09	0	1.710	1.710	1.720	1.700	1.750	69,132	118,262	1.7107	1.446	1.446	1.454	1.437	1.480	81,759	1.4465	0.00%
2011-03-08	0	1.710	1.680	1.710	1.690	1.730	568,237	972,520	1.7115	1.446	1.421	1.446	1.429	1.463	672,025	1.4471	0.59%
2011-03-07	0	1.700	1.680	1.700	1.700	1.740	1,552,395	2,639,245	1.7001	1.437	1.421	1.437	1.437	1.471	1,835,940	1.4375	-1.16%
2011-03-04	0	1.720	1.690	1.720	1.680	1.750	816,928	1,393,519	1.7058	1.454	1.429	1.454	1.421	1.480	966,140	1.4424	1.18%
2011-03-03	0	1.700	1.700	1.710	1.700	1.720	856,736	1,457,401	1.7011	1.437	1.437	1.446	1.437	1.454	1,013,219	1.4384	0.00%
2011-03-02	0	1.700	1.680	1.700	1.700	1.700	720,000	1,207,550	1.6772	1.437	1.421	1.437	1.437	1.437	851,508	1.4181	1.19%
2011-03-01	0	1.680	1.640	1.680	1.640	1.700	711,424	1,173,739	1.6498	1.421	1.387	1.421	1.387	1.437	841,365	1.3950	1.20%
2011-02-28	0	1.660	1.620	1.660	1.600	1.700	308,000	490,010	1.5909	1.404	1.370	1.404	1.353	1.437	364,256	1.3452	1.22%
2011-02-25	0	1.640	1.590	1.640	1.580	1.700	476,000	765,600	1.6084	1.387	1.344	1.387	1.336	1.437	562,941	1.3600	2.50%
2011-02-24	0	1.600	1.590	1.610	1.580	1.640	818,498	1,329,546	1.6244	1.353	1.344	1.361	1.336	1.387	967,996	1.3735	-2.44%
2011-02-23	0	1.640	1.620	1.640	1.640	1.650	316,585	522,425	1.6502	1.387	1.370	1.387	1.387	1.395	374,409	1.3953	-0.61%
2011-02-22	0	1.650	1.640	1.690	1.640	1.660	264,376	436,489	1.6510	1.395	1.387	1.429	1.387	1.404	312,664	1.3960	-1.79%
2011-02-21	0	1.680	1.680	1.690	1.680	1.720	384,720	649,579	1.6884	1.421	1.421	1.429	1.421	1.454	454,989	1.4277	-1.18%
2011-02-18	0	1.700	1.700	1.730	1.690	1.710	935,568	1,589,747	1.6992	1.437	1.437	1.463	1.429	1.446	1,106,449	1.4368	0.00%
2011-02-17	0	1.700	1.690	1.710	1.700	1.720	152,018	258,957	1.7035	1.437	1.429	1.446	1.437	1.454	179,784	1.4404	0.00%
2011-02-16	0	1.700	1.690	1.720	1.700	1.730	154,003	264,305	1.7162	1.437	1.429	1.454	1.437	1.463	182,132	1.4512	0.00%
2011-02-15	0	1.700	1.680	1.700	1.700	1.730	356,000	609,260	1.7114	1.437	1.421	1.437	1.437	1.463	421,023	1.4471	-3.41%
2011-02-14	0	1.760	1.740	1.760	1.710	1.780	257,570	447,569	1.7377	1.488	1.471	1.488	1.446	1.505	304,615	1.4693	2.92%
2011-02-11	0	1.710	1.710	1.740	1.680	1.720	147,220	251,163	1.7060	1.446	1.446	1.471	1.421	1.454	174,110	1.4426	-1.16%
2011-02-10	0	1.730	1.720	1.740	1.730	1.760	126,364	220,272	1.7432	1.463	1.454	1.471	1.463	1.488	149,444	1.4739	-2.81%
2011-02-09	0	1.780	1.780	1.790	1.780	1.840	1,017,705	1,849,997	1.8178	1.505	1.505	1.514	1.505	1.556	1,203,589	1.5371	-3.26%
2011-02-08	0	1.840	1.830	1.850	1.810	1.870	2,288,634	4,225,925	1.8465	1.556	1.547	1.564	1.530	1.581	2,706,653	1.5613	2.79%
2011-02-07	0	1.790	1.780	1.800	1.780	1.840	514,754	924,290	1.7956	1.514	1.505	1.522	1.505	1.556	608,774	1.5183	1.13%
2011-02-02	0	1.770	1.760	1.780	1.760	1.830	283,545	507,073	1.7883	1.497	1.488	1.505	1.488	1.547	335,334	1.5121	3.51%
2011-02-01	0	1.710	1.700	1.760	1.710	1.720	74,643	128,067	1.7157	1.446	1.437	1.488	1.446	1.454	88,277	1.4507	0.00%
2011-01-31	0	1.710	1.690	1.720	1.690	1.750	246,844	422,688	1.7124	1.446	1.429	1.454	1.429	1.480	291,930	1.4479	1.18%
2011-01-28	0	1.690	1.670	1.710	1.680	1.750	54,626	93,179	1.7058	1.429	1.412	1.446	1.421	1.480	64,603	1.4423	0.00%
2011-01-27	0	1.690	1.680	1.700	1.670	1.790	367,698	623,645	1.6961	1.429	1.421	1.437	1.412	1.514	434,858	1.4341	-0.59%
2011-01-26	0	1.700	1.680	1.700	1.670	1.700	1,418,039	2,387,776	1.6839	1.437	1.421	1.437	1.412	1.437	1,677,044	1.4238	0.59%
2011-01-25	0	1.690	1.680	1.700	1.680	1.730	277,756	469,006	1.6886	1.429	1.421	1.437	1.421	1.463	328,488	1.4278	0.00%
2011-01-24	0	1.690	1.690	1.700	1.690	1.700	626,341	1,059,418	1.6914	1.429	1.429	1.437	1.429	1.437	740,742	1.4302	0.00%
2011-01-21	0	1.690	1.680	1.710	1.690	1.720	110,627	188,895	1.7075	1.429	1.421	1.446	1.429	1.454	130,833	1.4438	-0.59%
2011-01-20	0	1.700	1.690	1.710	1.680	1.730	582,263	989,631	1.6996	1.437	1.429	1.446	1.421	1.463	688,613	1.4371	-2.30%
2011-01-19	0	1.740	1.730	1.740	1.700	1.750	479,503	830,288	1.7316	1.471	1.463	1.471	1.437	1.480	567,084	1.4641	1.16%
2011-01-18	0	1.720	1.690	1.720	1.670	1.780	644,826	1,102,332	1.7095	1.454	1.429	1.454	1.412	1.505	762,603	1.4455	-1.71%
2011-01-17	0	1.750	1.750	1.760	1.720	1.800	1,037,550	1,846,141	1.7793	1.480	1.480	1.488	1.454	1.522	1,227,058	1.5045	1.74%
2011-01-14	0	1.720	1.700	1.720	1.670	1.720	3,687,198	6,236,421	1.6914	1.454	1.437	1.454	1.412	1.454	4,360,664	1.4302	0.00%
2011-01-13	0	1.720	1.710	1.730	1.700	1.750	5,537,920	9,458,523	1.7080	1.454	1.446	1.463	1.437	1.480	6,549,420	1.4442	1.18%
2011-01-12	0	1.700	1.690	1.710	1.600	1.710	5,251,099	8,746,884	1.6657	1.437	1.429	1.446	1.353	1.446	6,210,211	1.4085	6.25%
2011-01-11	0	1.600	1.600	1.630	1.560	1.630	3,084,561	4,964,717	1.6095	1.353	1.353	1.378	1.319	1.378	3,647,955	1.3610	0.00%
2011-01-10	0	1.600	1.590	1.610	1.600	1.640	350,625	567,763	1.6193	1.353	1.344	1.361	1.353	1.387	414,667	1.3692	-1.84%
2011-01-07	0	1.640	1.630	1.650	1.600	1.640	1,097,335	1,798,314	1.6388	1.378	1.370	1.387	1.345	1.378	1,305,725	1.3773	1.86%
2011-01-06	0	1.610	1.600	1.610	1.580	1.620	1,185,139	1,894,228	1.5983	1.353	1.345	1.353	1.328	1.361	1,410,203	1.3432	0.00%
2011-01-05	0	1.610	1.600	1.610	1.600	1.630	1,212,776	1,957,595	1.6141	1.353	1.345	1.353	1.345	1.370	1,443,089	1.3565	0.00%
2011-01-04	0	1.610	1.600	1.610	1.590	1.630	1,053,196	1,701,842	1.6159	1.353	1.345	1.353	1.336	1.370	1,253,204	1.3580	2.55%
2011-01-03	0	1.570	1.550	1.570	1.540	1.660	442,184	693,442	1.5682	1.319	1.303	1.319	1.294	1.395	526,157	1.3179	0.00%
2010-12-31	0	1.570	1.540	1.570	1.570	1.570	10,941	17,112	1.5640	1.319	1.294	1.319	1.319	1.319	13,019	1.3144	1.95%
2010-12-30	0	1.540	1.540	1.550	1.530	1.580	485,913	754,681	1.5531	1.294	1.294	1.303	1.286	1.328	578,190	1.3052	-2.53%
2010-12-29	0	1.580	1.510	1.580	1.480	1.580	1,188,650	1,768,854	1.4881	1.328	1.269	1.328	1.244	1.328	1,414,381	1.2506	5.33%
2010-12-28	0	1.500	1.500	1.550	1.500	1.560	11,322	17,313	1.5291	1.261	1.261	1.303	1.261	1.311	13,472	1.2851	-0.66%
2010-12-24	0	1.510	1.510	1.550	1.510	1.510	8,481	12,792	1.5083	1.269	1.269	1.303	1.269	1.269	10,092	1.2676	-0.66%
2010-12-23	0	1.520	1.520	1.530	1.500	1.550	112,595	171,695	1.5249	1.277	1.277	1.286	1.261	1.303	133,977	1.2815	0.00%
2010-12-22	0	1.520	1.520	1.560	1.520	1.520	16,080	24,399	1.5174	1.277	1.277	1.311	1.277	1.277	19,134	1.2752	-0.65%
2010-12-21	0	1.530	1.530	1.560	1.500	1.560	55,856	85,549	1.5316	1.286	1.286	1.311	1.261	1.311	66,463	1.2872	-0.65%
2010-12-20	0	1.540	1.510	1.560	1.540	1.540	10,529	16,194	1.5380	1.294	1.269	1.311	1.294	1.294	12,529	1.2926	-1.28%
2010-12-17	0	1.560	1.530	1.560	1.530	1.560	48,684	74,687	1.5341	1.311	1.286	1.311	1.286	1.311	57,929	1.2893	1.96%
2010-12-16	0	1.530	1.520	1.540	1.520	1.560	331,343	511,516	1.5438	1.286	1.277	1.294	1.277	1.311	394,267	1.2974	0.00%
2010-12-15	0	1.530	1.520	1.540	1.530	1.590	545,908	853,344	1.5632	1.286	1.277	1.294	1.286	1.336	649,579	1.3137	-1.29%
2010-12-14	0	1.550	1.550	1.560	1.500	1.580	2,822,138	4,400,462	1.5593	1.303	1.303	1.311	1.261	1.328	3,358,077	1.3104	3.33%
2010-12-13	0	1.500	1.490	1.500	1.410	1.500	835,480	1,230,552	1.4729	1.261	1.252	1.261	1.185	1.261	994,142	1.2378	6.38%
2010-12-10	0	1.410	1.410	1.450	1.410	1.450	43,882	61,860	1.4097	1.185	1.185	1.219	1.185	1.219	52,215	1.1847	0.00%
2010-12-09	0	1.410	1.410	1.450	1.410	1.430	17,276	24,545	1.4208	1.185	1.185	1.219	1.185	1.202	20,557	1.1940	-2.76%
2010-12-08	0	1.450	1.410	1.480	1.450	1.450	20,000	29,000	1.4500	1.219	1.185	1.244	1.219	1.219	23,798	1.2186	-0.68%
2010-12-07	0	1.460	1.460	1.480	1.440	1.480	16,410	23,874	1.4548	1.227	1.227	1.244	1.210	1.244	19,526	1.2227	0.69%
2010-12-06	0	1.450	1.420	1.460	1.440	1.460	28,441	41,409	1.4560	1.219	1.193	1.227	1.210	1.227	33,842	1.2236	0.69%
2010-12-03	0	1.440	1.420	1.440	1.420	1.460	281,143	399,577	1.4213	1.210	1.193	1.210	1.193	1.227	334,534	1.1944	1.41%
2010-12-02	0	1.420	1.420	1.450	1.410	1.430	180,453	256,025	1.4188	1.193	1.193	1.219	1.185	1.202	214,722	1.1924	0.00%
2010-12-01	0	1.420	1.400	1.470	1.420	1.420	80,897	114,811	1.4192	1.193	1.177	1.235	1.193	1.193	96,260	1.1927	0.00%
2010-11-30	0	1.420	1.440	1.470	1.390	1.410	158,888	222,414	1.3998	1.193	1.210	1.235	1.168	1.185	189,062	1.1764	1.43%
2010-11-29	0	1.400	1.400	1.430	1.400	1.440	248,017	349,493	1.4091	1.177	1.177	1.202	1.177	1.210	295,117	1.1843	-2.10%
2010-11-26	0	1.430	1.410	1.450	1.400	1.430	14,142	19,868	1.4049	1.202	1.185	1.219	1.177	1.202	16,828	1.1807	0.00%
2010-11-25	0	1.430	1.430	1.440	1.370	1.430	129,569	180,905	1.3962	1.202	1.202	1.210	1.151	1.202	154,175	1.1734	2.14%
2010-11-24	0	1.400	1.380	1.400	1.400	1.400	40,313	56,416	1.3994	1.177	1.160	1.177	1.177	1.177	47,969	1.1761	0.00%
2010-11-23	0	1.400	1.400	1.450	1.380	1.400	64,354	89,267	1.3871	1.177	1.177	1.219	1.160	1.177	76,575	1.1657	-1.41%
2010-11-22	0	1.420	1.400	1.550	1.420	1.420	41,170	58,461	1.4200	1.193	1.177	1.303	1.193	1.193	48,988	1.1934	0.00%
2010-11-19	0	1.420	1.410	1.450	1.420	1.420	56,112	79,675	1.4199	1.193	1.185	1.219	1.193	1.193	66,768	1.1933	-0.70%
2010-11-18	0	1.430	1.410	1.430	1.400	1.460	254,741	364,603	1.4313	1.202	1.185	1.202	1.177	1.227	303,118	1.2028	2.14%
2010-11-17	0	1.400	1.360	1.420	1.380	1.400	32,943	45,607	1.3844	1.177	1.143	1.193	1.160	1.177	39,199	1.1635	0.00%
2010-11-16	0	1.400	1.400	1.440	1.400	1.420	53,559	75,484	1.4094	1.177	1.177	1.210	1.177	1.193	63,730	1.1844	-1.41%
2010-11-15	0	1.420	1.420	1.430	1.420	1.420	29,589	41,937	1.4173	1.193	1.193	1.202	1.193	1.193	35,208	1.1911	0.00%
2010-11-12	0	1.420	1.420	1.450	1.420	1.430	40,872	58,383	1.4284	1.193	1.193	1.219	1.193	1.202	48,634	1.2005	-2.07%
2010-11-11	0	1.450	1.440	1.460	1.420	1.460	43,233	62,546	1.4467	1.219	1.210	1.227	1.193	1.227	51,443	1.2158	2.11%
2010-11-10	0	1.420	1.420	1.440	-	-	1,118	1,532	1.3703	1.193	1.193	1.210	-	-	1,330	1.1516	0.00%
2010-11-09	0	1.420	1.420	1.450	1.420	1.440	159,332	226,608	1.4222	1.193	1.193	1.219	1.193	1.210	189,590	1.1953	-2.07%
2010-11-08	0	1.450	1.430	1.460	1.450	1.450	321,176	465,581	1.4496	1.219	1.202	1.227	1.219	1.219	382,169	1.2183	0.00%
2010-11-05	0	1.450	1.430	1.460	1.440	1.450	457,064	661,470	1.4472	1.219	1.202	1.227	1.210	1.219	543,863	1.2162	0.00%
2010-11-04	0	1.450	1.440	1.450	1.410	1.450	94,064	135,790	1.4436	1.219	1.210	1.219	1.185	1.219	111,927	1.2132	2.84%
2010-11-03	0	1.410	1.410	1.430	1.400	1.450	110,367	158,275	1.4341	1.185	1.185	1.202	1.177	1.219	131,326	1.2052	-4.73%
2010-11-02	0	1.480	1.430	1.500	1.400	1.480	62,859	90,579	1.4410	1.244	1.202	1.261	1.177	1.244	74,796	1.2110	5.71%
2010-11-01	0	1.400	1.390	1.450	1.400	1.400	5,673	7,852	1.3841	1.177	1.168	1.219	1.177	1.177	6,750	1.1632	0.00%
2010-10-29	0	1.400	1.390	1.440	1.400	1.400	2,034	2,847	1.3997	1.177	1.168	1.210	1.177	1.177	2,420	1.1763	-2.78%
2010-10-28	0	1.440	1.400	1.450	1.390	1.440	45,277	63,337	1.3989	1.210	1.177	1.219	1.168	1.210	53,875	1.1756	2.86%
2010-10-27	0	1.400	1.400	1.450	1.400	1.420	83,834	117,940	1.4068	1.177	1.177	1.219	1.177	1.193	99,755	1.1823	-3.45%
2010-10-26	0	1.450	1.420	1.450	-	-	1,413	1,964	1.3900	1.219	1.193	1.219	-	-	1,681	1.1681	0.00%
2010-10-25	0	1.450	1.410	1.450	1.410	1.450	89,174	128,014	1.4356	1.219	1.185	1.219	1.185	1.219	106,109	1.2064	1.40%
2010-10-22	0	1.430	1.420	1.430	1.430	1.430	142,626	203,924	1.4298	1.202	1.193	1.202	1.202	1.202	169,711	1.2016	0.70%
2010-10-21	0	1.420	1.420	1.450	1.420	1.450	66,032	94,426	1.4300	1.193	1.193	1.219	1.193	1.219	78,572	1.2018	-2.07%
2010-10-20	0	1.450	1.430	1.450	-	-	0	0	-	1.219	1.202	1.219	-	-	0	-	0.00%
2010-10-19	0	1.450	1.430	1.490	1.450	1.450	3,567	5,062	1.4191	1.219	1.202	1.252	1.219	1.219	4,244	1.1926	0.00%
2010-10-18	0	1.450	1.440	1.450	1.450	1.460	11,570	16,778	1.4501	1.219	1.210	1.219	1.219	1.227	13,767	1.2187	0.00%
2010-10-15	0	1.450	1.430	1.450	1.430	1.520	244,000	353,400	1.4484	1.219	1.202	1.219	1.202	1.277	290,337	1.2172	-3.33%
2010-10-14	0	1.500	1.460	1.500	1.420	1.500	11,557	16,589	1.4354	1.261	1.227	1.261	1.193	1.261	13,752	1.2063	2.74%
2010-10-13	0	1.460	1.450	1.470	1.440	1.480	17,628	25,559	1.4499	1.227	1.219	1.235	1.210	1.244	20,976	1.2185	1.39%
2010-10-12	0	1.440	1.440	1.460	1.420	1.430	18,017	25,592	1.4204	1.210	1.210	1.227	1.193	1.202	21,439	1.1937	0.00%
2010-10-11	0	1.440	1.440	1.460	1.420	1.430	172,741	245,719	1.4225	1.210	1.210	1.227	1.193	1.202	205,545	1.1954	0.70%
2010-10-08	0	1.430	1.430	1.450	1.420	1.480	1,634,923	2,368,265	1.4485	1.202	1.202	1.219	1.193	1.244	1,945,404	1.2174	-3.38%
2010-10-07	0	1.480	1.480	1.500	1.450	1.500	96,631	141,821	1.4677	1.244	1.244	1.261	1.219	1.261	114,982	1.2334	2.07%
2010-10-06	0	1.450	1.450	1.500	1.430	1.450	52,941	76,117	1.4378	1.219	1.219	1.261	1.202	1.219	62,995	1.2083	-1.36%
2010-10-05	0	1.470	1.470	1.480	1.460	1.510	105,599	155,199	1.4697	1.235	1.235	1.244	1.227	1.269	125,653	1.2351	-0.68%
2010-10-04	0	1.480	1.480	1.530	1.480	1.500	74,213	110,781	1.4927	1.244	1.244	1.286	1.244	1.261	88,306	1.2545	-0.67%
2010-09-30	0	1.490	1.470	1.490	1.460	1.490	29,835	43,701	1.4648	1.252	1.235	1.252	1.227	1.252	35,501	1.2310	-0.67%
2010-09-29	0	1.500	1.460	1.510	1.460	1.500	22,588	33,761	1.4946	1.261	1.227	1.269	1.227	1.261	26,878	1.2561	2.04%
2010-09-28	0	1.470	1.470	1.500	1.470	1.480	34,626	51,089	1.4755	1.235	1.235	1.261	1.235	1.244	41,202	1.2400	-1.34%
2010-09-27	0	1.490	1.470	1.490	1.450	1.490	396,385	578,914	1.4605	1.252	1.235	1.252	1.219	1.252	471,661	1.2274	0.68%
2010-09-24	0	1.480	1.480	1.490	1.480	1.500	410,718	612,499	1.4913	1.244	1.244	1.252	1.244	1.261	488,716	1.2533	0.68%
2010-09-22	0	1.470	1.470	1.490	1.470	1.490	82,466	121,906	1.4783	1.235	1.235	1.252	1.235	1.252	98,127	1.2423	-1.34%
2010-09-21	0	1.490	1.470	1.490	1.460	1.560	473,195	718,854	1.5191	1.252	1.235	1.252	1.227	1.311	563,057	1.2767	3.47%
2010-09-20	0	1.440	1.440	1.460	1.420	1.460	191,674	277,544	1.4480	1.210	1.210	1.227	1.193	1.227	228,074	1.2169	0.70%
2010-09-17	0	1.430	1.410	1.430	1.360	1.430	102,912	144,813	1.4072	1.202	1.185	1.202	1.143	1.202	122,456	1.1826	5.93%
2010-09-16	0	1.350	1.350	1.400	1.350	1.350	2,000	2,700	1.3500	1.135	1.135	1.177	1.135	1.135	2,380	1.1345	-3.57%
2010-09-15	0	1.400	1.360	1.400	-	-	0	0	-	1.177	1.143	1.177	-	-	0	-	0.00%
2010-09-14	0	1.400	1.380	1.390	1.370	1.400	228,080	317,377	1.3915	1.177	1.160	1.168	1.151	1.177	271,394	1.1694	0.72%
2010-09-13	0	1.390	1.370	1.390	1.370	1.390	72,966	101,334	1.3888	1.168	1.151	1.168	1.151	1.168	86,823	1.1671	0.00%
2010-09-10	0	1.390	1.370	1.390	1.370	1.390	52,941	72,903	1.3771	1.168	1.151	1.168	1.151	1.168	62,995	1.1573	0.72%
2010-09-09	0	1.380	1.360	1.380	1.350	1.380	357,146	490,181	1.3725	1.160	1.143	1.160	1.135	1.160	424,970	1.1534	2.22%
2010-09-08	0	1.350	1.350	1.380	1.340	1.350	50,626	68,154	1.3462	1.135	1.135	1.160	1.126	1.135	60,240	1.1314	-0.74%
2010-09-07	0	1.360	1.360	1.370	1.360	1.370	84,112	114,528	1.3616	1.143	1.143	1.151	1.143	1.151	100,085	1.1443	0.00%
2010-09-06	0	1.360	1.350	1.370	-	-	313	407	1.3003	1.143	1.135	1.151	-	-	372	1.0928	0.00%
2010-09-03	0	1.360	1.340	1.360	1.340	1.370	90,892	121,920	1.3414	1.143	1.126	1.143	1.126	1.151	108,153	1.1273	1.49%
2010-09-02	0	1.340	1.330	1.370	1.340	1.380	215,442	291,343	1.3523	1.126	1.118	1.151	1.126	1.160	256,356	1.1365	-2.90%
2010-09-01	0	1.380	1.350	1.380	1.340	1.380	41,141	55,703	1.3540	1.160	1.135	1.160	1.126	1.160	48,954	1.1379	2.99%
2010-08-31	0	1.340	1.340	1.360	1.340	1.370	367,205	494,659	1.3471	1.126	1.126	1.143	1.126	1.151	436,939	1.1321	-1.47%
2010-08-30	0	1.360	1.340	1.360	1.340	1.360	179,273	241,135	1.3451	1.143	1.126	1.143	1.126	1.143	213,318	1.1304	1.49%
2010-08-27	0	1.340	1.340	1.360	1.340	1.360	220,000	295,960	1.3453	1.126	1.126	1.143	1.126	1.143	261,779	1.1306	-1.47%
2010-08-26	0	1.360	1.360	1.390	1.360	1.360	22,198	30,183	1.3597	1.143	1.143	1.168	1.143	1.143	26,414	1.1427	-2.16%
2010-08-25	0	1.390	1.350	1.390	1.360	1.390	106,000	144,480	1.3630	1.168	1.135	1.168	1.143	1.168	126,130	1.1455	1.46%
2010-08-24	0	1.370	1.350	1.370	1.350	1.400	379,920	518,449	1.3646	1.151	1.135	1.151	1.135	1.177	452,069	1.1468	0.74%
2010-08-23	0	1.360	1.360	1.380	1.360	1.390	127,207	174,342	1.3705	1.143	1.143	1.160	1.143	1.168	151,364	1.1518	-0.73%
2010-08-20	0	1.370	1.360	1.380	1.370	1.400	244,585	336,961	1.3777	1.151	1.143	1.160	1.151	1.177	291,033	1.1578	0.74%
2010-08-19	0	1.360	1.360	1.380	1.360	1.360	17,704	24,026	1.3571	1.143	1.143	1.160	1.143	1.143	21,066	1.1405	0.00%
2010-08-18	0	1.360	1.360	1.390	1.350	1.450	956,908	1,305,741	1.3645	1.143	1.143	1.168	1.135	1.219	1,138,630	1.1468	-3.55%
2010-08-17	0	1.410	1.400	1.410	1.380	1.420	21,905	30,592	1.3966	1.185	1.177	1.185	1.160	1.193	26,065	1.1737	2.17%
2010-08-16	0	1.380	1.380	1.400	1.380	1.390	356,010	492,649	1.3838	1.160	1.160	1.177	1.160	1.168	423,618	1.1630	-0.72%
2010-08-13	0	1.390	1.360	1.390	1.400	1.400	4,611	6,413	1.3908	1.168	1.143	1.168	1.177	1.177	5,487	1.1688	0.91%
2010-08-12	0	1.390	1.360	1.390	1.360	1.400	150,336	205,587	1.3675	1.158	1.133	1.158	1.133	1.166	180,509	1.1389	1.46%
2010-08-11	0	1.370	1.370	1.400	1.370	1.400	10,511	14,420	1.3719	1.141	1.141	1.166	1.141	1.166	12,621	1.1426	-1.44%
2010-08-10	0	1.390	1.390	1.400	1.390	1.420	169,631	238,723	1.4073	1.158	1.158	1.166	1.158	1.183	203,676	1.1721	0.00%
2010-08-09	0	1.390	1.360	1.390	1.380	1.390	48,000	66,360	1.3825	1.158	1.133	1.158	1.149	1.158	57,634	1.1514	0.72%
2010-08-06	0	1.380	1.380	1.390	1.380	1.380	113,690	156,842	1.3796	1.149	1.149	1.158	1.149	1.149	136,508	1.1490	2.22%
2010-08-05	0	1.350	1.350	1.380	1.350	1.350	61,188	82,583	1.3497	1.124	1.124	1.149	1.124	1.124	73,469	1.1241	-2.17%
2010-08-04	0	1.380	1.380	1.390	1.350	1.390	224,875	308,511	1.3719	1.149	1.149	1.158	1.124	1.158	270,008	1.1426	0.00%
2010-08-03	0	1.380	1.370	1.380	1.360	1.400	138,000	190,360	1.3794	1.149	1.141	1.149	1.133	1.166	165,697	1.1488	1.47%
2010-08-02	0	1.360	1.360	1.380	1.360	1.360	82,560	112,248	1.3596	1.133	1.133	1.149	1.133	1.133	99,130	1.1323	0.74%
2010-07-30	0	1.350	1.340	1.360	1.320	1.370	213,756	288,617	1.3502	1.124	1.116	1.133	1.099	1.141	256,657	1.1245	-0.74%
2010-07-29	0	1.360	1.330	1.360	-	-	0	0	-	1.133	1.108	1.133	-	-	0	-	0.00%
2010-07-28	0	1.360	1.330	1.360	1.330	1.360	22,947	30,651	1.3357	1.133	1.108	1.133	1.108	1.133	27,553	1.1125	3.03%
2010-07-27	0	1.320	1.320	1.350	-	-	0	0	-	1.099	1.099	1.124	-	-	0	-	0.76%
2010-07-26	0	1.310	1.310	1.350	1.310	1.350	318,798	424,059	1.3302	1.091	1.091	1.124	1.091	1.124	382,782	1.1078	-0.76%
2010-07-23	0	1.320	1.320	1.340	1.320	1.350	67,577	90,228	1.3352	1.099	1.099	1.116	1.099	1.124	81,140	1.1120	-2.22%
2010-07-22	0	1.350	1.330	1.350	1.350	1.350	58,947	79,531	1.3492	1.124	1.108	1.124	1.124	1.124	70,778	1.1237	0.00%
2010-07-21	0	1.350	1.340	1.350	1.330	1.360	46,000	61,640	1.3400	1.124	1.116	1.124	1.108	1.133	55,232	1.1160	0.75%
2010-07-20	0	1.340	1.320	1.350	1.340	1.340	21,142	28,285	1.3379	1.116	1.099	1.124	1.116	1.116	25,385	1.1142	0.75%
2010-07-19	0	1.330	1.330	1.360	1.330	1.340	205,705	274,919	1.3365	1.108	1.108	1.133	1.108	1.116	246,991	1.1131	-1.48%
2010-07-16	0	1.350	1.330	1.350	1.320	1.350	124,000	165,160	1.3319	1.124	1.108	1.124	1.099	1.124	148,887	1.1093	0.75%
2010-07-15	0	1.340	1.330	1.350	1.320	1.400	79,456	107,084	1.3477	1.116	1.108	1.124	1.099	1.166	95,403	1.1224	0.75%
2010-07-14	0	1.330	1.330	1.380	1.330	1.360	122,680	166,351	1.3560	1.108	1.108	1.149	1.108	1.133	147,302	1.1293	-2.92%
2010-07-13	0	1.370	1.330	1.370	1.350	1.370	12,212	16,494	1.3506	1.141	1.108	1.141	1.124	1.141	14,663	1.1249	2.24%
2010-07-12	0	1.340	1.340	1.380	1.340	1.350	201,139	271,303	1.3488	1.116	1.116	1.149	1.116	1.124	241,508	1.1234	-0.74%
2010-07-09	0	1.350	1.340	1.350	1.310	1.350	98,877	130,716	1.3220	1.124	1.116	1.124	1.091	1.124	118,722	1.1010	3.85%
2010-07-08	0	1.300	1.300	1.340	1.300	1.300	134,112	174,342	1.3000	1.083	1.083	1.116	1.083	1.083	161,029	1.0827	-5.11%
2010-07-07	0	1.370	1.290	1.370	1.380	1.380	10,000	13,800	1.3800	1.141	1.074	1.141	1.149	1.149	12,007	1.1493	4.58%
2010-07-06	0	1.310	1.280	1.350	-	-	0	0	-	1.091	1.066	1.124	-	-	0	-	0.00%
2010-07-05	0	1.310	1.270	1.340	1.260	1.310	18,000	23,080	1.2822	1.091	1.058	1.116	1.049	1.091	21,613	1.0679	-1.50%
2010-07-02	0	1.330	1.300	1.330	1.250	1.340	427,946	558,388	1.3048	1.108	1.083	1.108	1.041	1.116	513,836	1.0867	-2.92%
2010-06-30	0	1.370	1.350	1.370	1.350	1.420	1,392,812	1,937,304	1.3909	1.141	1.124	1.141	1.124	1.183	1,672,354	1.1584	0.00%
2010-06-29	0	1.370	1.360	1.380	1.370	1.400	126,501	173,701	1.3731	1.141	1.133	1.149	1.141	1.166	151,890	1.1436	0.00%
2010-06-28	0	1.370	1.360	1.400	1.360	1.410	1,036,000	1,428,120	1.3785	1.141	1.133	1.166	1.133	1.174	1,243,928	1.1481	-0.72%
2010-06-25	0	1.380	1.370	1.380	1.340	1.390	230,022	310,289	1.3490	1.149	1.141	1.149	1.116	1.158	276,188	1.1235	2.99%
2010-06-24	0	1.340	1.340	1.380	1.330	1.340	36,266	48,383	1.3341	1.116	1.116	1.149	1.108	1.116	43,545	1.1111	1.52%
2010-06-23	0	1.320	1.320	1.380	1.320	1.320	4,000	5,280	1.3200	1.099	1.099	1.149	1.099	1.099	4,803	1.0994	0.00%
2010-06-22	0	1.320	1.310	1.340	1.320	1.360	68,159	91,104	1.3366	1.099	1.091	1.116	1.099	1.133	81,839	1.1132	0.00%
2010-06-21	0	1.320	1.320	1.350	1.300	1.360	76,144	99,911	1.3121	1.099	1.099	1.124	1.083	1.133	91,426	1.0928	2.33%
2010-06-18	0	1.290	1.290	1.300	1.290	1.300	61,125	78,746	1.2883	1.074	1.074	1.083	1.074	1.083	73,393	1.0729	1.57%
2010-06-17	0	1.270	1.270	1.300	1.200	1.200	2,548	3,047	1.1958	1.058	1.058	1.083	0.999	0.999	3,059	0.9959	-1.55%
2010-06-15	0	1.290	1.290	1.300	1.290	1.290	40,000	51,600	1.2900	1.074	1.074	1.083	1.074	1.074	48,028	1.0744	0.00%
2010-06-14	0	1.290	1.290	1.300	1.290	1.290	10,815	13,867	1.2822	1.074	1.074	1.083	1.074	1.074	12,986	1.0679	0.78%
2010-06-11	0	1.280	1.260	1.320	1.270	1.290	80,000	102,300	1.2788	1.066	1.049	1.099	1.058	1.074	96,056	1.0650	1.59%
2010-06-10	0	1.260	1.260	1.300	-	-	4	5	1.2500	1.049	1.049	1.083	-	-	5	1.0411	0.00%
2010-06-09	0	1.260	1.250	1.280	1.250	1.270	77,583	97,604	1.2581	1.049	1.041	1.066	1.041	1.058	93,154	1.0478	0.80%
2010-06-08	0	1.250	1.250	1.340	1.250	1.250	2,000	2,500	1.2500	1.041	1.041	1.116	1.041	1.041	2,401	1.0411	2.46%
2010-06-07	0	1.220	1.200	1.270	1.220	1.230	41,569	50,776	1.2215	1.016	0.999	1.058	1.016	1.024	49,912	1.0173	-3.17%
2010-06-04	0	1.260	1.260	1.320	-	-	0	0	-	1.049	1.049	1.099	-	-	0	-	0.00%
2010-06-03	0	1.260	1.250	1.300	1.250	1.260	75,612	94,589	1.2510	1.049	1.041	1.083	1.041	1.049	90,788	1.0419	-0.79%
2010-06-02	0	1.270	1.250	1.290	1.230	1.270	32,117	39,991	1.2452	1.058	1.041	1.074	1.024	1.058	38,563	1.0370	2.42%
2010-06-01	0	1.240	1.220	1.240	1.200	1.260	304,246	373,095	1.2263	1.033	1.016	1.033	0.999	1.049	365,309	1.0213	1.64%
2010-05-31	0	1.220	1.220	1.290	1.220	1.300	300,336	378,933	1.2617	1.016	1.016	1.074	1.016	1.083	360,614	1.0508	-2.40%
2010-05-28	0	1.250	1.200	1.250	1.200	1.250	27,245	32,932	1.2087	1.041	0.999	1.041	0.999	1.041	32,713	1.0067	6.84%
2010-05-27	0	1.170	1.170	1.230	1.170	1.170	2,744	3,188	1.1618	0.974	0.974	1.024	0.974	0.974	3,295	0.9676	0.86%
2010-05-26	0	1.160	1.160	1.230	-	-	0	0	-	0.966	0.966	1.024	-	-	0	-	0.00%
2010-05-25	0	1.160	1.160	1.190	1.160	1.200	236,107	279,867	1.1853	0.966	0.966	0.991	0.966	0.999	283,494	0.9872	-4.13%
2010-05-24	0	1.210	1.210	1.250	1.180	1.300	92,448	111,031	1.2010	1.008	1.008	1.041	0.983	1.083	111,003	1.0003	-2.42%
2010-05-20	0	1.240	1.150	1.240	1.150	1.300	14,237	16,869	1.1849	1.033	0.958	1.033	0.958	1.083	17,094	0.9868	1.64%
2010-05-19	0	1.220	1.220	1.250	1.210	1.350	208,634	260,068	1.2465	1.016	1.016	1.041	1.008	1.124	250,507	1.0382	-2.40%
2010-05-18	0	1.250	1.240	1.280	1.250	1.250	4,000	5,000	1.2500	1.041	1.033	1.066	1.041	1.041	4,803	1.0411	-2.34%
2010-05-17	0	1.280	1.250	1.280	1.250	1.320	10,000	12,640	1.2640	1.066	1.041	1.066	1.041	1.099	12,007	1.0527	-3.03%
2010-05-14	0	1.320	1.280	1.320	1.270	1.490	76,000	100,540	1.3229	1.099	1.066	1.099	1.058	1.241	91,253	1.1018	8.20%
2010-05-13	0	1.220	1.220	1.270	-	-	626	739	1.1805	1.016	1.016	1.058	-	-	752	0.9832	0.00%
2010-05-12	0	1.220	1.210	1.270	-	-	0	0	-	1.016	1.008	1.058	-	-	0	-	0.00%
2010-05-11	0	1.220	1.220	1.250	1.180	1.260	330,711	409,075	1.2370	1.016	1.016	1.041	0.983	1.049	397,086	1.0302	-2.40%
2010-05-10	0	1.250	1.250	1.280	1.250	1.250	50,000	62,500	1.2500	1.041	1.041	1.066	1.041	1.041	60,035	1.0411	0.00%
2010-05-07	0	1.250	1.220	1.250	1.200	1.280	74,793	92,477	1.2364	1.041	1.016	1.041	0.999	1.066	89,804	1.0298	0.81%
2010-05-06	0	1.240	1.240	1.250	1.220	1.280	380,458	469,881	1.2350	1.033	1.033	1.041	1.016	1.066	456,817	1.0286	-3.88%
2010-05-05	0	1.290	1.290	1.340	1.270	1.300	178,984	231,170	1.2916	1.074	1.074	1.116	1.058	1.083	214,907	1.0757	-4.44%
2010-05-04	0	1.350	1.310	1.360	-	-	0	0	-	1.124	1.091	1.133	-	-	0	-	0.00%
2010-05-03	0	1.350	1.330	1.370	1.320	1.370	61,635	82,909	1.3452	1.124	1.108	1.141	1.099	1.141	74,005	1.1203	-2.17%
2010-04-30	0	1.380	1.350	1.380	1.350	1.400	196,629	267,704	1.3615	1.149	1.124	1.149	1.124	1.166	236,093	1.1339	3.76%
2010-04-29	0	1.330	1.310	1.350	1.320	1.340	185,481	247,779	1.3359	1.108	1.091	1.124	1.099	1.116	222,708	1.1126	-0.75%
2010-04-28	0	1.340	1.330	1.360	1.270	1.360	176,224	235,293	1.3352	1.116	1.108	1.133	1.058	1.133	211,593	1.1120	-1.47%
2010-04-27	0	1.360	1.360	1.390	1.360	1.360	40,790	55,324	1.3563	1.133	1.133	1.158	1.133	1.133	48,977	1.1296	-1.45%
2010-04-26	0	1.380	1.380	1.400	1.370	1.380	5,364	7,300	1.3609	1.149	1.149	1.166	1.141	1.149	6,441	1.1334	1.47%
2010-04-23	0	1.360	1.360	1.390	1.350	1.360	60,582	81,808	1.3504	1.133	1.133	1.158	1.124	1.133	72,741	1.1246	0.74%
2010-04-22	0	1.350	1.330	1.380	-	-	0	0	-	1.124	1.108	1.149	-	-	0	-	0.00%
2010-04-21	0	1.350	1.350	1.390	1.350	1.350	22,507	30,309	1.3466	1.124	1.124	1.158	1.124	1.124	27,024	1.1215	-0.74%
2010-04-20	0	1.360	1.360	1.380	-	-	542	715	1.3192	1.133	1.133	1.149	-	-	651	1.0987	0.00%
2010-04-19	0	1.360	1.360	1.400	1.350	1.380	100,000	136,760	1.3676	1.133	1.133	1.166	1.124	1.149	120,070	1.1390	-2.16%
2010-04-16	0	1.390	1.390	1.400	1.390	1.400	461,407	645,794	1.3996	1.158	1.158	1.166	1.158	1.166	554,013	1.1657	-1.42%
2010-04-15	0	1.410	1.410	1.420	1.400	1.430	310,103	438,213	1.4131	1.174	1.174	1.183	1.166	1.191	372,342	1.1769	0.00%
2010-04-14	0	1.410	1.390	1.410	1.390	1.410	554,569	771,029	1.3903	1.174	1.158	1.174	1.158	1.174	665,873	1.1579	1.44%
2010-04-13	0	1.390	1.390	1.420	1.370	1.400	1,401,735	1,948,312	1.3899	1.158	1.158	1.183	1.141	1.166	1,683,067	1.1576	-0.71%
2010-04-12	0	1.400	1.400	1.410	1.390	1.400	103,147	143,268	1.3890	1.166	1.166	1.174	1.158	1.166	123,849	1.1568	0.00%
2010-04-09	0	1.400	1.390	1.420	1.390	1.410	179,226	249,662	1.3930	1.166	1.158	1.183	1.158	1.174	215,197	1.1602	0.72%
2010-04-08	0	1.390	1.390	1.410	1.390	1.420	407,707	570,327	1.3989	1.158	1.158	1.174	1.158	1.183	489,535	1.1650	2.21%
2010-04-07	0	1.360	1.360	1.390	1.350	1.380	233,037	315,949	1.3558	1.133	1.133	1.158	1.124	1.149	279,808	1.1292	0.74%
2010-04-01	0	1.350	1.350	1.380	1.350	1.360	50,626	68,354	1.3502	1.124	1.124	1.149	1.124	1.133	60,787	1.1245	-0.74%
2010-03-31	0	1.360	1.350	1.370	1.340	1.360	81,085	109,811	1.3543	1.133	1.124	1.141	1.116	1.133	97,359	1.1279	-0.73%
2010-03-30	0	1.370	1.360	1.380	1.360	1.370	36,817	50,147	1.3621	1.141	1.133	1.149	1.133	1.141	44,206	1.1344	0.00%
2010-03-29	0	1.370	1.360	1.370	1.340	1.380	54,196	73,594	1.3579	1.141	1.133	1.141	1.116	1.149	65,073	1.1309	2.24%
2010-03-26	0	1.340	1.340	1.360	1.310	1.330	20,228	26,625	1.3162	1.116	1.116	1.133	1.091	1.108	24,288	1.0962	-0.74%
2010-03-25	0	1.350	1.350	1.360	1.350	1.370	36,543	49,717	1.3605	1.124	1.124	1.133	1.124	1.141	43,877	1.1331	-1.46%
2010-03-24	0	1.370	1.360	1.370	1.330	1.370	42,570	56,955	1.3379	1.141	1.133	1.141	1.108	1.141	51,114	1.1143	1.48%
2010-03-23	0	1.350	1.340	1.360	1.300	1.360	1,846,898	2,485,843	1.3460	1.124	1.116	1.133	1.083	1.133	2,217,576	1.1210	0.00%
2010-03-22	0	1.350	1.350	1.370	1.350	1.380	47,473	64,824	1.3655	1.124	1.124	1.141	1.124	1.149	57,001	1.1372	-1.46%
2010-03-19	0	1.370	1.360	1.370	1.360	1.380	124,890	170,467	1.3649	1.141	1.133	1.141	1.133	1.149	149,956	1.1368	1.48%
2010-03-18	0	1.350	1.340	1.350	1.340	1.360	2,695,752	3,658,670	1.3572	1.124	1.116	1.124	1.116	1.133	3,236,797	1.1303	-0.74%
2010-03-17	0	1.360	1.350	1.360	1.300	1.370	265,197	358,820	1.3530	1.133	1.124	1.133	1.083	1.141	318,423	1.1269	3.03%
2010-03-16	0	1.320	1.320	1.340	1.320	1.320	192,550	254,027	1.3193	1.099	1.099	1.116	1.099	1.099	231,195	1.0988	1.54%
2010-03-15	0	1.300	1.300	1.330	1.300	1.300	21,059	27,334	1.2980	1.083	1.083	1.108	1.083	1.083	25,286	1.0810	0.00%
2010-03-12	0	1.300	1.290	1.300	1.280	1.300	221,946	288,055	1.2979	1.083	1.074	1.083	1.066	1.083	266,491	1.0809	2.36%
2010-03-11	0	1.270	1.270	1.290	1.270	1.280	182,627	232,511	1.2731	1.058	1.058	1.074	1.058	1.066	219,281	1.0603	-0.78%
2010-03-10	0	1.280	1.280	1.320	1.280	1.280	61,877	79,127	1.2788	1.066	1.066	1.099	1.066	1.066	74,296	1.0650	-0.78%
2010-03-09	0	1.290	1.300	1.310	1.280	1.290	126,709	163,199	1.2880	1.074	1.083	1.091	1.066	1.074	152,140	1.0727	0.00%
2010-03-08	0	1.290	1.270	1.310	1.260	1.480	435,118	580,016	1.3330	1.074	1.058	1.091	1.049	1.233	522,447	1.1102	-0.77%
2010-03-05	0	1.300	1.300	1.330	1.300	1.320	25,295	33,210	1.3129	1.083	1.083	1.108	1.083	1.099	30,372	1.0934	0.00%
2010-03-04	0	1.300	1.280	1.300	-	-	1,257	1,584	1.2601	1.083	1.066	1.083	-	-	1,509	1.0495	-2.99%
2010-03-03	0	1.340	1.300	1.340	1.300	1.340	74,114	98,345	1.3269	1.116	1.083	1.116	1.083	1.116	88,989	1.1051	3.08%
2010-03-02	0	1.300	1.270	1.300	1.260	1.300	78,248	100,905	1.2896	1.083	1.058	1.083	1.049	1.083	93,953	1.0740	1.56%
2010-03-01	0	1.280	1.280	1.300	1.270	1.300	83,971	107,424	1.2793	1.066	1.066	1.083	1.058	1.083	100,824	1.0655	-3.03%
2010-02-26	0	1.320	1.300	1.320	1.320	1.320	110,000	145,200	1.3200	1.099	1.083	1.099	1.099	1.099	132,077	1.0994	0.00%
2010-02-25	0	1.320	1.300	1.320	1.250	1.320	27,547	35,418	1.2857	1.099	1.083	1.099	1.041	1.099	33,076	1.0708	3.94%
2010-02-24	0	1.270	1.270	1.290	1.260	1.270	23,182	29,362	1.2666	1.058	1.058	1.074	1.049	1.058	27,835	1.0549	0.00%
2010-02-23	0	1.270	1.270	1.290	1.270	1.270	10,626	13,439	1.2647	1.058	1.058	1.074	1.058	1.058	12,759	1.0533	0.00%
2010-02-22	0	1.270	1.260	1.290	1.270	1.270	20,000	25,400	1.2700	1.058	1.049	1.074	1.058	1.058	24,014	1.0577	1.60%
2010-02-19	0	1.250	1.210	1.250	-	-	0	0	-	1.041	1.008	1.041	-	-	0	-	-1.57%
2010-02-18	0	1.270	1.230	1.320	-	-	0	0	-	1.058	1.024	1.099	-	-	0	-	0.00%
2010-02-17	0	1.270	1.260	1.320	1.270	1.270	2,000	2,540	1.2700	1.058	1.049	1.099	1.058	1.058	2,401	1.0577	1.60%
2010-02-12	0	1.250	1.250	1.310	1.250	1.250	16,962	21,171	1.2481	1.041	1.041	1.091	1.041	1.041	20,366	1.0395	-2.34%
2010-02-11	0	1.280	1.270	1.290	1.250	1.280	28,642	36,549	1.2761	1.066	1.058	1.074	1.041	1.066	34,391	1.0628	0.79%
2010-02-10	0	1.270	1.260	1.290	1.270	1.270	10,112	12,838	1.2696	1.058	1.049	1.074	1.058	1.058	12,142	1.0574	0.79%
2010-02-09	0	1.260	1.260	1.270	1.240	1.260	62,836	78,327	1.2465	1.049	1.049	1.058	1.033	1.049	75,447	1.0382	0.00%
2010-02-08	0	1.260	1.260	1.270	1.240	1.250	12,045	15,034	1.2482	1.049	1.049	1.058	1.033	1.041	14,462	1.0395	-0.79%
2010-02-05	0	1.270	1.240	1.270	1.270	1.270	38,173	48,457	1.2694	1.058	1.033	1.058	1.058	1.058	45,834	1.0572	-0.78%
2010-02-04	0	1.280	1.250	1.290	1.250	1.280	189,294	237,815	1.2563	1.066	1.041	1.074	1.041	1.066	227,286	1.0463	-3.03%
2010-02-03	0	1.320	1.280	1.320	1.280	1.320	8,325	10,726	1.2884	1.099	1.066	1.099	1.066	1.099	9,996	1.0730	1.54%
2010-02-02	0	1.300	1.270	1.300	1.280	1.300	81,451	105,790	1.2988	1.083	1.058	1.083	1.066	1.083	97,798	1.0817	0.78%
2010-02-01	0	1.290	1.290	1.300	1.270	1.290	46,520	59,683	1.2830	1.074	1.074	1.083	1.058	1.074	55,857	1.0685	-0.77%
2010-01-29	0	1.300	1.290	1.300	1.300	1.300	10,000	13,000	1.3000	1.083	1.074	1.083	1.083	1.083	12,007	1.0827	-1.52%
2010-01-28	0	1.320	1.310	1.320	1.310	1.320	18,004	23,665	1.3144	1.099	1.091	1.099	1.091	1.099	21,617	1.0947	1.54%
2010-01-27	0	1.300	1.300	1.310	1.290	1.300	48,720	63,134	1.2959	1.083	1.083	1.091	1.074	1.083	58,498	1.0792	-1.52%
2010-01-26	0	1.320	1.310	1.320	1.300	1.320	42,010	54,625	1.3003	1.099	1.091	1.099	1.083	1.099	50,442	1.0829	0.00%
2010-01-25	0	1.320	1.310	1.320	1.280	1.320	197,581	255,052	1.2909	1.099	1.091	1.099	1.066	1.099	237,236	1.0751	-1.49%
2010-01-22	0	1.340	1.300	1.340	1.340	1.340	10,943	14,579	1.3323	1.116	1.083	1.116	1.116	1.116	13,139	1.1096	-1.47%
2010-01-21	0	1.360	1.330	1.360	1.360	1.380	72,000	98,320	1.3656	1.133	1.108	1.133	1.133	1.149	86,451	1.1373	1.49%
2010-01-20	0	1.340	1.340	1.390	1.330	1.340	56,000	74,680	1.3336	1.116	1.116	1.158	1.108	1.116	67,239	1.1107	0.75%
2010-01-19	0	1.330	1.330	1.370	1.320	1.530	325,187	452,131	1.3904	1.108	1.108	1.141	1.099	1.274	390,453	1.1580	-0.75%
2010-01-18	0	1.340	1.340	1.370	1.320	1.340	50,105	66,235	1.3219	1.116	1.116	1.141	1.099	1.116	60,161	1.1010	0.00%
2010-01-15	0	1.340	1.310	1.360	1.320	1.340	20,310	27,029	1.3308	1.116	1.091	1.133	1.099	1.116	24,386	1.1084	0.75%
2010-01-14	0	1.330	1.310	1.340	1.330	1.340	39,128	52,036	1.3299	1.108	1.091	1.116	1.108	1.116	46,981	1.1076	-0.75%
2010-01-13	0	1.340	1.340	1.360	1.320	1.370	869,105	1,156,645	1.3308	1.116	1.116	1.133	1.099	1.141	1,043,537	1.1084	-2.19%
2010-01-12	0	1.370	1.370	1.380	1.340	1.370	119,803	162,400	1.3556	1.141	1.141	1.149	1.116	1.141	143,848	1.1290	0.00%
2010-01-11	0	1.370	1.360	1.370	1.340	1.390	409,702	557,687	1.3612	1.141	1.133	1.141	1.116	1.158	491,930	1.1337	2.62%
2010-01-08	0	1.350	1.340	1.350	1.340	1.370	158,000	214,020	1.3546	1.112	1.104	1.112	1.104	1.128	191,839	1.1156	0.75%
2010-01-07	0	1.340	1.340	1.360	1.340	1.350	802,793	1,075,766	1.3400	1.104	1.104	1.120	1.104	1.112	974,730	1.1037	0.00%
2010-01-06	0	1.340	1.320	1.340	1.330	1.390	442,000	594,740	1.3456	1.104	1.087	1.104	1.095	1.145	536,665	1.1082	1.52%
2010-01-05	0	1.320	1.310	1.320	1.300	1.320	354,933	464,105	1.3076	1.087	1.079	1.087	1.071	1.087	430,950	1.0769	0.76%
2010-01-04	0	1.310	1.300	1.340	1.310	1.310	100,892	132,142	1.3097	1.079	1.071	1.104	1.079	1.079	122,500	1.0787	-2.96%
2009-12-31	0	1.350	1.320	1.350	1.310	1.350	90,000	119,720	1.3302	1.112	1.087	1.112	1.079	1.112	109,276	1.0956	2.27%
2009-12-30	0	1.320	1.320	1.340	1.280	1.350	1,531,397	1,984,200	1.2957	1.087	1.087	1.104	1.054	1.112	1,859,382	1.0671	1.54%
2009-12-29	0	1.300	1.290	1.300	1.300	1.310	71,134	92,696	1.3031	1.071	1.062	1.071	1.071	1.079	86,369	1.0733	1.56%
2009-12-28	0	1.280	1.270	1.290	1.220	1.290	401,105	511,659	1.2756	1.054	1.046	1.062	1.005	1.062	487,011	1.0506	2.40%
2009-12-24	0	1.250	1.250	1.270	1.200	1.220	3,040,930	3,649,497	1.2001	1.030	1.030	1.046	0.988	1.005	3,692,218	0.9884	-2.34%
2009-12-23	0	1.280	1.250	1.280	1.200	1.280	11,366,485	13,645,923	1.2005	1.054	1.030	1.054	0.988	1.054	13,800,889	0.9888	4.92%
2009-12-22	0	1.220	1.190	1.240	1.180	1.240	280,413	339,191	1.2096	1.005	0.980	1.021	0.972	1.021	340,470	0.9962	3.39%
2009-12-21	0	1.180	1.180	1.200	1.150	1.180	202,296	238,512	1.1790	0.972	0.972	0.988	0.947	0.972	245,623	0.9711	0.00%
2009-12-18	0	1.180	1.150	1.190	1.150	1.180	369,799	430,495	1.1641	0.972	0.947	0.980	0.947	0.972	449,000	0.9588	-3.28%
2009-12-17	0	1.220	1.190	1.220	1.190	1.240	989,554	1,203,445	1.2161	1.005	0.980	1.005	0.980	1.021	1,201,491	1.0016	-2.40%
2009-12-16	0	1.250	1.240	1.250	1.230	1.250	236,000	293,140	1.2421	1.030	1.021	1.030	1.013	1.030	286,545	1.0230	-2.34%
2009-12-15	0	1.280	1.260	1.280	1.240	1.340	1,104,595	1,392,401	1.2606	1.054	1.038	1.054	1.021	1.104	1,341,170	1.0382	-3.03%
2009-12-14	0	1.320	1.300	1.320	1.250	1.350	1,441,585	1,830,674	1.2699	1.087	1.071	1.087	1.030	1.112	1,750,335	1.0459	3.13%
2009-12-11	0	1.280	1.290	1.310	1.270	1.350	1,195,562	1,565,244	1.3092	1.054	1.062	1.079	1.046	1.112	1,451,620	1.0783	-4.48%
2009-12-10	0	1.340	1.330	1.340	1.310	1.530	3,338,455	4,582,322	1.3726	1.104	1.095	1.104	1.079	1.260	4,053,465	1.1305	-10.07%
2009-12-09	0	1.490	1.490	1.500	1.260	1.550	12,236,053	17,592,126	1.4377	1.227	1.227	1.235	1.038	1.277	14,856,696	1.1841	37.96%
2009-12-08	0	1.080	1.030	1.080	1.020	1.100	354,472	370,899	1.0463	0.889	0.848	0.889	0.840	0.906	430,391	0.8618	-3.57%
2009-12-07	0	1.120	1.110	1.120	1.070	1.120	71,445	78,779	1.1027	0.922	0.914	0.922	0.881	0.922	86,747	0.9082	4.67%
2009-12-04	0	1.070	1.060	1.080	1.070	1.070	12,173	12,836	1.0545	0.881	0.873	0.889	0.881	0.881	14,780	0.8685	-0.93%
2009-12-03	0	1.080	1.020	1.080	1.080	1.080	4,484	4,644	1.0357	0.889	0.840	0.889	0.889	0.889	5,444	0.8530	0.00%
2009-12-02	0	1.080	1.010	1.080	1.070	1.100	72,932	79,089	1.0844	0.889	0.832	0.889	0.881	0.906	88,552	0.8931	0.93%
2009-12-01	0	1.070	1.070	1.100	1.010	1.080	342,440	352,188	1.0285	0.881	0.881	0.906	0.832	0.889	415,782	0.8471	5.94%
2009-11-30	0	1.010	1.010	1.020	0.990	1.000	24,620	24,569	0.9979	0.832	0.832	0.840	0.815	0.824	29,893	0.8219	4.12%
2009-11-27	0	0.970	0.950	0.980	0.950	1.000	46,544	45,195	0.9710	0.799	0.782	0.807	0.782	0.824	56,513	0.7997	-3.00%
2009-11-26	0	1.000	1.000	1.020	1.000	1.020	45,576	45,852	1.0061	0.824	0.824	0.840	0.824	0.840	55,337	0.8286	0.00%
2009-11-25	0	1.000	1.000	1.050	1.000	1.000	6,495	6,370	0.9808	0.824	0.824	0.865	0.824	0.824	7,886	0.8078	0.00%
2009-11-24	0	1.000	1.000	1.050	1.000	1.000	71,212	71,212	1.0000	0.824	0.824	0.865	0.824	0.824	86,464	0.8236	0.00%
2009-11-23	0	1.000	1.000	1.090	1.000	1.000	121,597	121,549	0.9996	0.824	0.824	0.898	0.824	0.824	147,640	0.8233	0.00%
2009-11-20	0	1.000	0.940	1.050	-	-	0	0	-	0.824	0.774	0.865	-	-	0	-	0.00%
2009-11-19	0	1.000	0.960	1.000	-	-	0	0	-	0.824	0.791	0.824	-	-	0	-	0.00%
2009-11-18	0	1.000	0.970	1.060	1.000	1.000	6,000	6,000	1.0000	0.824	0.799	0.873	0.824	0.824	7,285	0.8236	0.00%
2009-11-17	0	1.000	0.980	1.010	1.000	1.010	114,143	114,243	1.0009	0.824	0.807	0.832	0.824	0.832	138,589	0.8243	-1.96%
2009-11-16	0	1.020	1.020	1.030	1.000	1.040	173,335	177,165	1.0221	0.840	0.840	0.848	0.824	0.857	210,459	0.8418	2.00%
2009-11-13	0	1.000	0.990	1.020	0.960	1.000	224,000	220,900	0.9862	0.824	0.815	0.840	0.791	0.824	271,975	0.8122	0.00%
2009-11-12	0	1.000	0.960	1.000	0.960	1.000	12,327	12,214	0.9908	0.824	0.791	0.824	0.791	0.824	14,967	0.8161	1.01%
2009-11-11	0	0.990	0.970	0.990	0.930	1.000	18,174	17,795	0.9791	0.815	0.799	0.815	0.766	0.824	22,066	0.8064	3.13%
2009-11-10	0	0.960	0.940	0.960	0.960	0.980	24,172	23,297	0.9638	0.791	0.774	0.791	0.791	0.807	29,349	0.7938	-2.04%
2009-11-09	0	0.980	0.950	1.000	0.930	0.980	180,533	172,921	0.9578	0.807	0.782	0.824	0.766	0.807	219,198	0.7889	3.16%
2009-11-06	0	0.950	0.950	0.990	0.950	0.950	105,879	100,491	0.9491	0.782	0.782	0.815	0.782	0.782	128,556	0.7817	1.06%
2009-11-05	0	0.940	0.940	0.950	0.930	0.940	19,552	18,190	0.9303	0.774	0.774	0.782	0.766	0.774	23,740	0.7662	0.00%
2009-11-04	0	0.940	0.920	0.970	0.940	0.960	4,519	4,263	0.9434	0.774	0.758	0.799	0.774	0.791	5,487	0.7769	0.00%
2009-11-03	0	0.940	0.940	0.960	0.940	0.960	101,320	96,042	0.9479	0.774	0.774	0.791	0.774	0.791	123,020	0.7807	-5.05%
2009-11-02	0	0.990	0.950	0.990	0.910	1.000	14,071	13,662	0.9709	0.815	0.782	0.815	0.749	0.824	17,085	0.7997	3.13%
2009-10-30	0	0.960	0.950	0.980	0.930	0.970	352,897	334,067	0.9466	0.791	0.782	0.807	0.766	0.799	428,478	0.7797	3.23%
2009-10-29	0	0.930	0.910	0.930	0.930	0.960	63,614	59,740	0.9391	0.766	0.749	0.766	0.766	0.791	77,238	0.7734	1.09%
2009-10-28	0	0.920	0.920	0.940	0.850	0.940	458,367	411,307	0.8973	0.758	0.758	0.774	0.700	0.774	556,537	0.7390	2.22%
2009-10-27	0	0.900	0.900	0.940	0.840	0.930	752,149	667,401	0.8873	0.741	0.741	0.774	0.692	0.766	913,240	0.7308	-7.22%
2009-10-23	0	0.970	0.960	0.970	0.940	0.970	106,268	102,392	0.9635	0.799	0.791	0.799	0.774	0.799	129,028	0.7936	3.19%
2009-10-22	0	0.940	0.930	0.950	0.930	0.940	36,000	33,580	0.9328	0.774	0.766	0.782	0.766	0.774	43,710	0.7682	-1.05%
2009-10-21	0	0.950	0.930	0.960	0.920	0.970	299,853	284,011	0.9472	0.782	0.766	0.791	0.758	0.799	364,074	0.7801	2.15%
2009-10-20	0	0.930	0.930	0.940	0.890	0.930	316,365	290,490	0.9182	0.766	0.766	0.774	0.733	0.766	384,122	0.7562	3.33%
2009-10-19	0	0.900	0.900	0.940	0.890	0.900	39,782	35,337	0.8883	0.741	0.741	0.774	0.733	0.741	48,302	0.7316	2.27%
2009-10-16	0	0.880	0.880	0.900	0.880	0.900	115,289	103,429	0.8971	0.725	0.725	0.741	0.725	0.741	139,981	0.7389	0.00%
2009-10-15	0	0.880	0.880	0.900	0.800	0.930	1,363,786	1,186,941	0.8703	0.725	0.725	0.741	0.659	0.766	1,655,873	0.7168	2.33%
2009-10-14	0	0.860	0.860	0.880	0.850	0.850	54,000	45,900	0.8500	0.708	0.708	0.725	0.700	0.700	65,565	0.7001	-2.27%
2009-10-13	0	0.880	0.850	0.880	0.860	0.910	806,850	713,846	0.8847	0.725	0.700	0.725	0.708	0.749	979,656	0.7287	7.32%
2009-10-12	0	0.820	0.820	0.840	0.820	0.820	125,316	102,689	0.8194	0.675	0.675	0.692	0.675	0.675	152,155	0.6749	-3.53%
2009-10-09	0	0.850	0.840	0.860	0.760	0.860	325,886	251,077	0.7704	0.700	0.692	0.708	0.626	0.708	395,682	0.6345	-1.16%
2009-10-08	0	0.860	0.850	0.880	0.840	0.900	743,612	642,502	0.8640	0.708	0.700	0.725	0.692	0.741	902,874	0.7116	3.61%
2009-10-07	0	0.830	0.810	0.840	-	-	0	0	-	0.684	0.667	0.692	-	-	0	-	0.00%
2009-10-06	0	0.830	0.830	0.840	0.830	0.830	431,030	357,653	0.8298	0.684	0.684	0.692	0.684	0.684	523,345	0.6834	1.22%
2009-10-05	0	0.820	0.810	0.830	0.780	0.830	55,318	45,241	0.8178	0.675	0.667	0.684	0.642	0.684	67,166	0.6736	7.89%
2009-10-02	0	0.760	0.760	0.800	0.760	0.760	2,000	1,520	0.7600	0.626	0.626	0.659	0.626	0.626	2,428	0.6259	-3.80%
2009-09-30	0	0.790	0.790	0.810	0.740	0.780	342,000	254,000	0.7427	0.651	0.651	0.667	0.609	0.642	415,247	0.6117	-2.47%
2009-09-29	0	0.810	0.810	0.840	0.810	0.810	144,402	116,882	0.8094	0.667	0.667	0.692	0.667	0.667	175,329	0.6666	1.25%
2009-09-28	0	0.800	0.790	0.830	0.800	0.860	460,000	376,900	0.8193	0.659	0.651	0.684	0.659	0.708	558,520	0.6748	-4.76%
2009-09-25	0	0.840	0.840	0.850	0.830	0.870	115,053	97,182	0.8447	0.692	0.692	0.700	0.684	0.717	139,694	0.6957	2.44%
2009-09-24	0	0.820	0.810	0.820	0.820	0.830	42,000	34,580	0.8233	0.675	0.667	0.675	0.675	0.684	50,995	0.6781	1.23%
2009-09-23	0	0.810	0.810	0.860	0.800	0.800	16,000	12,800	0.8000	0.667	0.667	0.708	0.659	0.659	19,427	0.6589	1.25%
2009-09-22	0	0.800	0.800	0.860	0.800	0.800	3,865	3,017	0.7806	0.659	0.659	0.708	0.659	0.659	4,693	0.6429	0.00%
2009-09-21	0	0.800	0.800	0.870	0.800	0.830	34,000	27,900	0.8206	0.659	0.659	0.717	0.659	0.684	41,282	0.6758	-2.44%
2009-09-18	0	0.820	0.820	0.860	0.790	0.820	595,188	474,535	0.7973	0.675	0.675	0.708	0.651	0.675	722,662	0.6566	1.23%
2009-09-17	0	0.810	0.810	0.850	0.800	0.830	622,606	504,713	0.8106	0.667	0.667	0.700	0.659	0.684	755,952	0.6677	0.00%
2009-09-16	0	0.810	0.790	0.850	-	-	0	0	-	0.667	0.651	0.700	-	-	0	-	0.00%
2009-09-15	0	0.810	0.800	0.860	-	-	0	0	-	0.667	0.659	0.708	-	-	0	-	0.00%
2009-09-14	0	0.810	0.800	0.810	0.810	0.810	140,000	113,400	0.8100	0.667	0.659	0.667	0.667	0.667	169,984	0.6671	-1.22%
2009-09-11	0	0.820	0.810	0.840	0.820	0.820	40,000	32,800	0.8200	0.675	0.667	0.692	0.675	0.675	48,567	0.6754	0.00%
2009-09-10	0	0.820	0.800	0.820	0.820	0.850	1,371,500	1,128,000	0.8225	0.675	0.659	0.675	0.675	0.700	1,665,239	0.6774	1.23%
2009-09-09	0	0.810	0.800	0.820	0.810	0.810	114,319	92,469	0.8089	0.667	0.659	0.675	0.667	0.667	138,803	0.6662	1.25%
2009-09-08	0	0.800	0.790	0.800	0.800	0.800	80,000	64,000	0.8000	0.659	0.651	0.659	0.659	0.659	97,134	0.6589	0.00%
2009-09-07	0	0.800	0.800	0.810	0.770	0.830	685,957	545,252	0.7949	0.659	0.659	0.667	0.634	0.684	832,871	0.6547	1.27%
2009-09-04	0	0.790	0.770	0.780	0.760	0.810	130,841	100,607	0.7689	0.651	0.634	0.642	0.626	0.667	158,864	0.6333	5.33%
2009-09-03	0	0.750	0.750	0.800	-	-	175	126	0.7200	0.618	0.618	0.659	-	-	212	0.5930	0.00%
2009-09-02	0	0.750	0.750	0.810	0.750	0.790	53,554	40,199	0.7506	0.618	0.618	0.667	0.618	0.651	65,024	0.6182	-9.64%
2009-09-01	0	0.830	0.760	0.830	0.740	0.850	306,174	251,744	0.8222	0.684	0.626	0.684	0.609	0.700	371,748	0.6772	12.16%
2009-08-31	0	0.740	0.730	0.800	0.740	0.740	30,000	22,200	0.7400	0.609	0.601	0.659	0.609	0.609	36,425	0.6095	-6.33%
2009-08-28	0	0.790	0.770	0.800	0.730	0.790	344,413	254,809	0.7398	0.651	0.634	0.659	0.601	0.651	418,177	0.6093	-1.25%
2009-08-27	0	0.800	0.760	0.800	0.800	0.800	36,000	28,800	0.8000	0.659	0.626	0.659	0.659	0.659	43,710	0.6589	3.90%
2009-08-26	0	0.770	0.770	0.780	0.710	0.780	520,642	378,941	0.7278	0.634	0.634	0.642	0.585	0.642	632,150	0.5994	-1.28%
2009-08-25	0	0.780	0.780	0.810	0.770	0.790	4,016,471	3,132,696	0.7800	0.642	0.642	0.667	0.634	0.651	4,876,694	0.6424	0.00%
2009-08-24	0	0.780	0.780	0.800	0.780	0.800	48,675	38,222	0.7852	0.642	0.642	0.659	0.642	0.659	59,100	0.6467	0.00%
2009-08-21	0	0.780	0.770	0.810	0.770	0.790	324,728	251,579	0.7747	0.642	0.634	0.667	0.634	0.651	394,276	0.6381	0.00%
2009-08-20	0	0.780	0.780	0.790	0.770	0.790	188,000	145,760	0.7753	0.642	0.642	0.651	0.634	0.651	228,265	0.6386	0.00%
2009-08-19	0	0.780	0.770	0.810	0.770	0.820	343,318	269,115	0.7839	0.642	0.634	0.667	0.634	0.675	416,848	0.6456	-2.50%
2009-08-18	0	0.800	0.800	0.810	0.790	0.810	109,125	87,175	0.7989	0.659	0.659	0.667	0.651	0.667	132,497	0.6579	-1.23%
2009-08-17	0	0.810	0.800	0.850	0.810	0.820	216,211	175,225	0.8104	0.667	0.659	0.700	0.667	0.675	262,518	0.6675	-3.57%
2009-08-14	0	0.840	0.800	0.840	0.840	0.840	11,458	9,567	0.8350	0.692	0.659	0.692	0.692	0.692	13,912	0.6877	0.00%
2009-08-13	0	0.840	0.820	0.870	-	-	1,051	820	0.7802	0.692	0.675	0.717	-	-	1,276	0.6426	0.00%
2009-08-12	0	0.840	0.840	0.860	0.830	0.840	96,000	80,600	0.8396	0.692	0.692	0.708	0.684	0.692	116,561	0.6915	-2.33%
2009-08-11	0	0.860	0.850	0.860	0.850	0.870	107,490	91,602	0.8522	0.708	0.700	0.708	0.700	0.717	130,512	0.7019	2.38%
2009-08-10	0	0.840	0.820	0.850	0.800	0.840	25,846	20,961	0.8110	0.692	0.675	0.700	0.659	0.692	31,382	0.6679	2.44%
2009-08-07	0	0.820	0.820	0.850	0.820	0.830	76,443	62,990	0.8240	0.675	0.675	0.700	0.675	0.684	92,815	0.6787	-2.38%
2009-08-06	0	0.840	0.840	0.890	-	-	0	0	-	0.692	0.692	0.733	-	-	0	-	0.00%
2009-08-05	0	0.840	0.830	0.890	0.840	0.860	50,537	43,168	0.8542	0.692	0.684	0.733	0.692	0.708	61,361	0.7035	-2.33%
2009-08-04	0	0.860	0.850	0.900	0.860	1.000	244,375	224,857	0.9201	0.708	0.700	0.741	0.708	0.824	296,714	0.7578	-4.44%
2009-08-03	0	0.900	0.940	0.950	0.850	0.950	349,452	308,215	0.8820	0.741	0.774	0.782	0.700	0.782	424,295	0.7264	5.88%
2009-07-31	0	0.850	0.850	0.870	0.840	0.880	152,709	129,073	0.8452	0.700	0.700	0.717	0.692	0.725	185,415	0.6961	3.66%
2009-07-30	0	0.820	0.820	0.850	0.820	0.820	24,321	19,930	0.8195	0.675	0.675	0.700	0.675	0.675	29,530	0.6749	-1.20%
2009-07-29	0	0.830	0.820	0.830	0.830	0.870	232,870	197,314	0.8473	0.684	0.675	0.684	0.684	0.717	282,745	0.6979	-3.49%
2009-07-28	0	0.860	0.850	0.880	0.830	0.860	619,428	520,938	0.8410	0.708	0.700	0.725	0.684	0.708	752,093	0.6927	2.38%
2009-07-27	0	0.840	0.830	0.850	0.820	0.840	117,785	97,672	0.8292	0.692	0.684	0.700	0.675	0.692	143,011	0.6830	3.70%
2009-07-24	0	0.810	0.810	0.830	0.810	0.820	309,566	253,607	0.8192	0.667	0.667	0.684	0.667	0.675	375,867	0.6747	-3.57%
2009-07-23	0	0.840	0.810	0.850	0.800	0.840	148,536	123,413	0.8309	0.692	0.667	0.700	0.659	0.692	180,349	0.6843	-1.18%
2009-07-22	0	0.850	0.800	0.870	0.800	0.850	428,293	345,083	0.8057	0.700	0.659	0.717	0.659	0.700	520,022	0.6636	2.41%
2009-07-21	0	0.830	0.810	0.840	0.810	0.830	226,000	186,160	0.8237	0.684	0.667	0.692	0.667	0.684	274,403	0.6784	2.47%
2009-07-20	0	0.810	0.800	0.830	0.780	0.810	141,678	112,194	0.7919	0.667	0.659	0.684	0.642	0.667	172,022	0.6522	-3.57%
2009-07-17	0	0.840	0.790	0.860	0.780	0.840	212,288	173,562	0.8176	0.692	0.651	0.708	0.642	0.692	257,755	0.6734	5.00%
2009-07-16	0	0.800	0.770	0.800	-	-	0	0	-	0.659	0.634	0.659	-	-	0	-	0.00%
2009-07-15	0	0.800	0.780	0.820	0.790	0.800	14,431	11,297	0.7828	0.659	0.642	0.675	0.651	0.659	17,522	0.6447	-1.23%
2009-07-14	0	0.810	0.780	0.810	0.790	0.830	26,000	20,720	0.7969	0.667	0.642	0.667	0.651	0.684	31,569	0.6564	1.25%
2009-07-13	0	0.800	0.750	0.820	0.750	0.800	37,725	28,368	0.7520	0.659	0.618	0.675	0.618	0.659	45,805	0.6193	0.00%
2009-07-10	0	0.800	0.750	0.810	-	-	0	0	-	0.659	0.618	0.667	-	-	0	-	0.00%
2009-07-09	0	0.800	0.770	0.830	-	-	0	0	-	0.659	0.634	0.684	-	-	0	-	0.00%
2009-07-08	0	0.800	0.750	0.800	0.790	0.800	200,000	159,940	0.7997	0.659	0.618	0.659	0.651	0.659	242,835	0.6586	0.00%
2009-07-07	0	0.800	0.800	0.830	0.800	0.830	114,178	91,517	0.8015	0.659	0.659	0.684	0.659	0.684	138,632	0.6601	-1.23%
2009-07-06	0	0.810	0.790	0.840	-	-	0	0	-	0.667	0.651	0.692	-	-	0	-	0.00%
2009-07-03	0	0.810	0.810	0.830	0.790	0.810	138,000	110,980	0.8042	0.667	0.667	0.684	0.651	0.667	167,556	0.6623	-1.22%
2009-07-02	0	0.820	0.790	0.820	0.820	0.820	94,000	77,080	0.8200	0.675	0.651	0.675	0.675	0.675	114,132	0.6754	-1.20%
2009-06-30	0	0.830	0.800	0.830	0.830	0.830	40,000	33,200	0.8300	0.684	0.659	0.684	0.684	0.684	48,567	0.6836	-1.19%
2009-06-29	0	0.840	0.840	0.850	-	-	0	0	-	0.692	0.692	0.700	-	-	0	-	5.00%
2009-06-26	0	0.800	0.800	0.820	0.800	0.800	70,951	56,713	0.7993	0.659	0.659	0.675	0.659	0.659	86,147	0.6583	1.27%
2009-06-25	0	0.790	0.780	0.820	0.780	0.810	223,214	176,271	0.7897	0.651	0.642	0.675	0.642	0.667	271,021	0.6504	-2.47%
2009-06-24	0	0.810	0.810	0.830	0.810	0.810	30,357	24,571	0.8094	0.667	0.667	0.684	0.667	0.667	36,859	0.6666	0.00%
2009-06-23	0	0.810	0.780	0.810	-	-	20,000	16,400	0.8200	0.667	0.642	0.667	-	-	24,283	0.6754	-1.22%
2009-06-22	0	0.820	0.810	0.830	-	-	0	0	-	0.675	0.667	0.684	-	-	0	-	0.00%
2009-06-19	0	0.820	0.790	0.840	-	-	993	755	0.7603	0.675	0.651	0.692	-	-	1,206	0.6262	0.00%
2009-06-18	0	0.820	0.790	0.840	0.820	0.820	90,000	73,800	0.8200	0.675	0.651	0.692	0.675	0.675	109,276	0.6754	2.50%
2009-06-17	0	0.800	0.790	0.800	0.760	0.800	106,598	83,671	0.7849	0.659	0.651	0.659	0.626	0.659	129,429	0.6465	2.56%
2009-06-16	0	0.780	0.780	0.830	0.780	0.780	17,397	13,468	0.7742	0.642	0.642	0.684	0.642	0.642	21,123	0.6376	-3.70%
2009-06-15	0	0.810	0.810	0.840	0.810	0.840	642,678	536,262	0.8344	0.667	0.667	0.692	0.667	0.692	780,323	0.6872	-3.57%
2009-06-12	0	0.840	0.820	0.840	0.820	0.850	803,574	676,296	0.8416	0.692	0.675	0.692	0.675	0.700	975,679	0.6932	1.20%
2009-06-11	0	0.830	0.820	0.830	0.810	0.860	910,464	750,811	0.8246	0.684	0.675	0.684	0.667	0.708	1,105,462	0.6792	-2.35%
2009-06-10	0	0.850	0.840	0.860	0.810	0.870	1,834,174	1,551,781	0.8460	0.700	0.692	0.708	0.667	0.717	2,227,006	0.6968	4.94%
2009-06-09	0	0.810	0.790	0.810	0.800	0.820	195,293	157,276	0.8053	0.667	0.651	0.667	0.659	0.675	237,120	0.6633	-1.22%
2009-06-08	0	0.820	0.820	0.850	0.810	0.850	486,261	406,152	0.8353	0.675	0.675	0.700	0.667	0.700	590,405	0.6879	2.50%
2009-06-05	0	0.800	0.800	0.810	0.790	0.820	454,242	365,689	0.8051	0.659	0.659	0.667	0.651	0.675	551,529	0.6630	-2.44%
2009-06-04	0	0.820	0.810	0.820	0.810	0.830	250,107	204,983	0.8196	0.675	0.667	0.675	0.667	0.684	303,673	0.6750	-1.20%
2009-06-03	0	0.830	0.820	0.840	0.820	0.860	652,422	546,652	0.8379	0.684	0.675	0.692	0.675	0.708	792,154	0.6901	1.22%
2009-06-02	0	0.820	0.820	0.850	0.820	0.850	418,000	355,240	0.8499	0.675	0.675	0.700	0.675	0.700	507,525	0.6999	-5.75%
2009-06-01	0	0.870	0.860	0.880	0.850	0.880	1,675,782	1,443,199	0.8612	0.717	0.708	0.725	0.700	0.725	2,034,691	0.7093	-1.14%
2009-05-29	0	0.880	0.880	0.890	0.860	0.890	170,000	150,400	0.8847	0.725	0.725	0.733	0.708	0.733	206,410	0.7286	0.00%
2009-05-27	0	0.880	0.860	0.900	0.860	0.930	277,453	247,443	0.8918	0.725	0.708	0.741	0.708	0.766	336,876	0.7345	-2.22%
2009-05-26	0	0.900	0.880	0.900	0.820	0.900	620,980	530,563	0.8544	0.741	0.725	0.741	0.675	0.741	753,978	0.7037	8.43%
2009-05-25	0	0.830	0.830	0.860	0.830	0.830	11,940	9,852	0.8251	0.684	0.684	0.708	0.684	0.684	14,497	0.6796	2.47%
2009-05-22	0	0.810	0.810	0.840	0.800	0.810	120,000	96,600	0.8050	0.667	0.667	0.692	0.659	0.667	145,701	0.6630	-2.41%
2009-05-21	0	0.830	0.820	0.840	0.820	0.830	200,893	162,797	0.8104	0.684	0.675	0.692	0.675	0.684	243,919	0.6674	1.22%
2009-05-20	0	0.820	0.820	0.840	0.800	0.820	366,968	300,181	0.8180	0.675	0.675	0.692	0.659	0.675	445,563	0.6737	0.00%
2009-05-19	0	0.820	0.800	0.820	0.800	0.840	991,209	815,267	0.8225	0.675	0.659	0.675	0.659	0.692	1,203,500	0.6774	0.00%
2009-05-18	0	0.820	0.800	0.820	0.770	0.830	664,634	532,636	0.8014	0.675	0.659	0.675	0.634	0.684	806,981	0.6600	13.89%
2009-05-15	0	0.720	0.720	0.730	0.700	0.720	272,892	192,198	0.7043	0.593	0.593	0.601	0.577	0.593	331,338	0.5801	5.88%
2009-05-14	0	0.680	0.660	0.750	-	-	0	0	-	0.560	0.544	0.618	-	-	0	-	0.00%
2009-05-13	0	0.680	0.680	0.710	0.650	0.730	455,319	299,791	0.6584	0.560	0.560	0.585	0.535	0.601	552,836	0.5423	-2.86%
2009-05-12	0	0.700	0.690	0.700	0.660	0.710	348,915	241,410	0.6919	0.577	0.568	0.577	0.544	0.585	423,643	0.5698	6.06%
2009-05-11	0	0.660	0.660	0.720	0.600	0.770	801,415	538,669	0.6721	0.544	0.544	0.593	0.494	0.634	973,057	0.5536	-8.33%
2009-05-08	0	0.720	0.720	0.730	0.680	0.730	576,562	409,073	0.7095	0.593	0.593	0.601	0.560	0.601	700,047	0.5844	2.86%
2009-05-07	0	0.700	0.690	0.740	0.700	0.720	207,911	147,025	0.7072	0.577	0.568	0.609	0.577	0.593	252,440	0.5824	-1.41%
2009-05-06	0	0.710	0.670	0.730	0.700	0.710	250,000	175,500	0.7020	0.585	0.552	0.601	0.577	0.585	303,543	0.5782	2.90%
2009-05-05	0	0.690	0.640	0.690	0.640	0.690	215,106	145,609	0.6769	0.568	0.527	0.568	0.527	0.568	261,176	0.5575	9.52%
2009-05-04	0	0.630	0.630	0.650	0.495	0.650	229,816	134,910	0.5870	0.519	0.519	0.535	0.408	0.535	279,037	0.4835	8.62%
2009-04-30	0	0.580	0.540	0.580	0.580	0.580	101,428	58,763	0.5794	0.478	0.445	0.478	0.478	0.478	123,151	0.4772	-6.45%
2009-04-29	0	0.620	0.530	0.620	-	-	0	0	-	0.511	0.437	0.511	-	-	0	-	0.00%
2009-04-28	0	0.620	0.530	0.620	-	-	0	0	-	0.511	0.437	0.511	-	-	0	-	-1.59%
2009-04-27	0	0.630	0.560	0.630	-	-	0	0	-	0.519	0.461	0.519	-	-	0	-	0.00%
2009-04-24	0	0.630	0.590	0.680	0.630	0.630	20,223	12,723	0.6291	0.519	0.486	0.560	0.519	0.519	24,554	0.5182	0.00%
2009-04-23	0	0.630	0.590	0.630	-	-	0	0	-	0.519	0.486	0.519	-	-	0	-	0.00%
2009-04-22	0	0.630	0.580	0.670	-	-	620	347	0.5597	0.519	0.478	0.552	-	-	753	0.4610	0.00%
2009-04-21	0	0.630	0.590	0.670	-	-	536	289	0.5392	0.519	0.486	0.552	-	-	651	0.4441	0.00%
2009-04-20	0	0.630	0.600	0.670	0.630	0.630	12,000	7,560	0.6300	0.519	0.494	0.552	0.519	0.519	14,570	0.5189	0.00%
2009-04-17	0	0.630	0.630	0.680	0.630	0.680	71,433	47,834	0.6696	0.519	0.519	0.560	0.519	0.560	86,732	0.5515	3.28%
2009-04-16	0	0.610	0.610	0.650	0.580	0.600	180,000	105,100	0.5839	0.502	0.502	0.535	0.478	0.494	218,551	0.4809	-7.58%
2009-04-15	0	0.660	0.590	0.660	-	-	0	0	-	0.544	0.486	0.544	-	-	0	-	-1.49%
2009-04-14	0	0.670	0.610	0.670	0.590	0.670	1,736,615	1,025,224	0.5904	0.552	0.502	0.552	0.486	0.552	2,108,553	0.4862	15.52%
2009-04-09	0	0.580	0.580	0.590	0.580	0.580	78,000	45,240	0.5800	0.478	0.478	0.486	0.478	0.478	94,706	0.4777	0.00%
2009-04-08	0	0.580	0.540	0.630	-	-	312	159	0.5096	0.478	0.445	0.519	-	-	379	0.4197	0.00%
2009-04-07	0	0.580	0.580	0.630	-	-	0	0	-	0.478	0.478	0.519	-	-	0	-	3.57%
2009-04-06	0	0.560	0.560	0.620	0.560	0.570	138,000	77,780	0.5636	0.461	0.461	0.511	0.461	0.469	167,556	0.4642	0.00%
2009-04-03	0	0.560	0.550	0.580	0.530	0.590	74,932	42,195	0.5631	0.461	0.453	0.478	0.437	0.486	90,980	0.4638	-3.45%
2009-04-02	0	0.580	0.560	0.590	0.580	0.590	100,000	58,500	0.5850	0.478	0.461	0.486	0.478	0.486	121,417	0.4818	0.00%
2009-04-01	0	0.580	0.530	0.580	-	-	0	0	-	0.478	0.437	0.478	-	-	0	-	-1.69%
2009-03-31	0	0.590	0.510	0.590	0.580	0.590	12,000	7,060	0.5883	0.486	0.420	0.486	0.478	0.486	14,570	0.4846	0.00%
2009-03-30	0	0.590	0.560	0.590	0.590	0.590	500,808	295,420	0.5899	0.486	0.461	0.486	0.486	0.486	608,068	0.4858	0.00%
2009-03-27	0	0.590	0.590	0.650	0.590	0.590	28,000	16,520	0.5900	0.486	0.486	0.535	0.486	0.486	33,997	0.4859	0.00%
2009-03-26	0	0.590	0.580	0.640	0.590	0.600	20,931	12,421	0.5934	0.486	0.478	0.527	0.486	0.494	25,414	0.4887	0.00%
2009-03-25	0	0.590	0.580	0.650	0.580	0.590	41,092	24,145	0.5876	0.486	0.478	0.535	0.478	0.486	49,893	0.4839	0.00%
2009-03-24	0	0.590	0.590	0.650	0.510	0.510	2,035	1,036	0.5091	0.486	0.486	0.535	0.420	0.420	2,471	0.4193	0.00%
2009-03-23	0	0.590	0.590	0.650	0.550	0.590	42,000	24,380	0.5805	0.486	0.486	0.535	0.453	0.486	50,995	0.4781	0.00%
2009-03-20	0	0.590	0.520	0.600	0.510	0.590	28,000	16,200	0.5786	0.486	0.428	0.494	0.420	0.486	33,997	0.4765	-1.67%
2009-03-19	0	0.600	0.600	0.650	0.480	0.480	55,585	34,197	0.6152	0.494	0.494	0.535	0.395	0.395	67,490	0.5067	20.00%
2009-03-18	0	0.500	0.500	0.600	-	-	1,552	745	0.4800	0.412	0.412	0.494	-	-	1,884	0.3954	0.00%
2009-03-17	0	0.500	0.500	0.600	-	-	0	0	-	0.412	0.412	0.494	-	-	0	-	4.17%
2009-03-16	0	0.480	0.470	0.600	0.480	0.480	4,000	1,920	0.4800	0.395	0.387	0.494	0.395	0.395	4,857	0.3953	-7.69%
2009-03-13	0	0.520	0.520	0.600	0.520	0.520	5,615	2,855	0.5085	0.428	0.428	0.494	0.428	0.428	6,818	0.4188	0.00%
2009-03-12	0	0.520	0.500	0.550	-	-	0	0	-	0.428	0.412	0.453	-	-	0	-	0.00%
2009-03-11	0	0.520	0.500	2.300	0.495	0.520	29,270	14,773	0.5047	0.428	0.412	1.894	0.408	0.428	35,539	0.4157	6.12%
2009-03-10	0	0.490	0.490	0.600	0.480	0.550	126,446	63,394	0.5014	0.404	0.404	0.494	0.395	0.453	153,527	0.4129	-10.91%
2009-03-09	0	0.550	-	0.600	0.550	0.560	20,000	11,100	0.5550	0.453	-	0.494	0.453	0.461	24,283	0.4571	-1.79%
2009-03-06	0	0.560	0.560	0.580	0.500	0.500	2,330	1,152	0.4944	0.461	0.461	0.478	0.412	0.412	2,829	0.4072	-5.08%
2009-03-05	0	0.590	0.520	0.590	-	-	0	0	-	0.486	0.428	0.486	-	-	0	-	-1.67%
2009-03-04	0	0.600	0.560	0.600	0.500	0.600	14,405	7,715	0.5356	0.494	0.461	0.494	0.412	0.494	17,490	0.4411	0.00%
2009-03-03	0	0.600	0.500	0.600	-	-	0	0	-	0.494	0.412	0.494	-	-	0	-	0.00%
2009-03-02	0	0.600	0.510	0.600	-	-	1,552	745	0.4800	0.494	0.420	0.494	-	-	1,884	0.3954	0.00%
2009-02-27	0	0.600	0.530	0.750	-	-	0	0	-	0.494	0.437	0.618	-	-	0	-	0.00%
2009-02-26	0	0.600	0.530	0.750	-	-	0	0	-	0.494	0.437	0.618	-	-	0	-	0.00%
2009-02-25	0	0.600	0.600	0.700	0.510	0.570	4,499	2,410	0.5357	0.494	0.494	0.577	0.420	0.469	5,463	0.4412	5.26%
2009-02-24	0	0.570	0.540	0.600	0.550	0.570	7,106	3,770	0.5305	0.469	0.445	0.494	0.453	0.469	8,628	0.4370	-5.00%
2009-02-23	0	0.600	0.530	0.600	-	-	0	0	-	0.494	0.437	0.494	-	-	0	-	0.00%
2009-02-20	0	0.600	0.510	0.600	-	-	0	0	-	0.494	0.420	0.494	-	-	0	-	0.00%
2009-02-19	0	0.600	0.550	0.600	-	-	0	0	-	0.494	0.453	0.494	-	-	0	-	0.00%
2009-02-18	0	0.600	0.550	0.600	-	-	0	0	-	0.494	0.453	0.494	-	-	0	-	0.00%
2009-02-17	0	0.600	0.550	0.950	0.600	0.600	6,000	3,600	0.6000	0.494	0.453	0.782	0.494	0.494	7,285	0.4942	0.00%
2009-02-16	0	0.600	0.550	0.750	0.600	0.600	6,000	3,600	0.6000	0.494	0.453	0.618	0.494	0.494	7,285	0.4942	0.00%
2009-02-13	0	0.600	0.550	0.750	-	-	0	0	-	0.494	0.453	0.618	-	-	0	-	0.00%
2009-02-12	0	0.600	0.560	0.730	-	-	621	335	0.5395	0.494	0.461	0.601	-	-	754	0.4443	0.00%
2009-02-11	0	0.600	0.550	0.800	0.600	0.600	2,000	1,200	0.6000	0.494	0.453	0.659	0.494	0.494	2,428	0.4942	-1.64%
2009-02-10	0	0.610	0.560	0.610	-	-	1,241	683	0.5504	0.502	0.461	0.502	-	-	1,507	0.4533	-6.15%
2009-02-09	0	0.650	0.560	0.700	-	-	0	0	-	0.535	0.461	0.577	-	-	0	-	0.00%
2009-02-06	0	0.650	0.610	0.650	0.650	0.650	42,000	27,300	0.6500	0.535	0.502	0.535	0.535	0.535	50,995	0.5353	0.00%
2009-02-05	0	0.650	0.610	0.700	0.550	0.650	33,205	21,005	0.6326	0.535	0.502	0.577	0.453	0.535	40,317	0.5210	0.00%
2009-02-04	0	0.650	0.530	0.850	-	-	0	0	-	0.535	0.437	0.700	-	-	0	-	0.00%
2009-02-03	0	0.650	0.520	0.850	-	-	310	155	0.5000	0.535	0.428	0.700	-	-	376	0.4118	0.00%
2009-02-02	0	0.650	0.550	0.650	0.650	0.650	18,000	11,700	0.6500	0.535	0.453	0.535	0.535	0.535	21,855	0.5353	0.00%
2009-01-30	0	0.650	0.650	0.720	0.600	0.670	26,000	16,680	0.6415	0.535	0.535	0.593	0.494	0.552	31,569	0.5284	-2.99%
2009-01-29	0	0.670	0.510	0.670	-	-	0	0	-	0.552	0.420	0.552	-	-	0	-	-4.29%
2009-01-23	0	0.700	0.530	0.700	-	-	0	0	-	0.577	0.437	0.577	-	-	0	-	0.00%
2009-01-22	0	0.700	0.510	0.700	-	-	0	0	-	0.577	0.420	0.577	-	-	0	-	-1.41%
2009-01-21	0	0.710	0.550	0.950	-	-	0	0	-	0.585	0.453	0.782	-	-	0	-	0.00%
2009-01-20	0	0.710	0.550	0.710	-	-	0	0	-	0.585	0.453	0.585	-	-	0	-	0.00%
2009-01-19	0	0.710	0.600	0.750	-	-	373	194	0.5201	0.585	0.494	0.618	-	-	453	0.4284	0.00%
2009-01-16	0	0.710	0.600	0.710	-	-	0	0	-	0.585	0.494	0.585	-	-	0	-	0.00%
2009-01-15	0	0.710	0.600	0.710	-	-	0	0	-	0.585	0.494	0.585	-	-	0	-	-2.74%
2009-01-14	0	0.730	0.670	0.730	0.580	0.730	69,435	47,961	0.6907	0.601	0.552	0.601	0.478	0.601	84,306	0.5689	25.86%
2009-01-13	0	0.580	0.510	0.580	-	-	0	0	-	0.478	0.420	0.478	-	-	0	-	-1.69%
2009-01-12	0	0.590	0.540	0.610	0.590	0.590	100,000	59,000	0.5900	0.486	0.445	0.502	0.486	0.486	121,417	0.4859	-1.67%
2009-01-09	0	0.600	0.550	0.700	-	-	0	0	-	0.494	0.453	0.577	-	-	0	-	0.00%
2009-01-08	0	0.600	0.560	0.630	-	-	0	0	-	0.494	0.461	0.519	-	-	0	-	0.00%
2009-01-07	0	0.600	0.580	0.630	0.590	0.600	123,207	72,832	0.5911	0.494	0.478	0.519	0.486	0.494	149,595	0.4869	3.45%
2009-01-06	0	0.580	0.580	0.730	0.580	0.580	3,862	2,147	0.5559	0.478	0.478	0.601	0.478	0.478	4,689	0.4579	-1.69%
2009-01-05	0	0.590	0.590	0.720	-	-	0	0	-	0.486	0.486	0.593	-	-	0	-	0.00%
2009-01-02	0	0.590	0.590	0.660	0.590	0.590	3,151	1,825	0.5792	0.486	0.486	0.544	0.486	0.486	3,826	0.4770	1.72%
2008-12-31	0	0.580	0.570	0.630	-	-	533	277	0.5197	0.478	0.469	0.519	-	-	647	0.4280	0.00%
2008-12-30	0	0.580	0.570	0.630	-	-	0	0	-	0.478	0.469	0.519	-	-	0	-	0.00%
2008-12-29	0	0.580	0.580	0.660	0.580	0.580	3,618	2,018	0.5578	0.478	0.478	0.544	0.478	0.478	4,393	0.4594	7.41%
2008-12-24	0	0.540	0.540	0.600	-	-	0	0	-	0.445	0.445	0.494	-	-	0	-	0.00%
2008-12-23	0	0.540	0.540	0.600	0.540	0.550	6,654,249	3,594,216	0.5401	0.445	0.445	0.494	0.445	0.453	8,079,415	0.4449	-3.57%
2008-12-22	0	0.560	0.520	0.560	0.560	0.560	120,000	67,200	0.5600	0.461	0.428	0.461	0.461	0.461	145,701	0.4612	1.82%
2008-12-19	0	0.550	0.530	0.560	0.510	0.550	6,071	3,174	0.5228	0.453	0.437	0.461	0.420	0.453	7,371	0.4306	-1.79%
2008-12-18	0	0.560	0.510	0.560	0.550	0.580	181,178	101,164	0.5584	0.461	0.420	0.461	0.453	0.478	219,982	0.4599	3.70%
2008-12-17	0	0.540	0.530	0.540	0.540	0.560	1,000,850	548,430	0.5480	0.445	0.437	0.445	0.445	0.461	1,215,206	0.4513	0.00%
2008-12-16	0	0.540	0.510	0.540	0.520	0.540	13,363	6,934	0.5189	0.445	0.420	0.445	0.428	0.445	16,225	0.4274	5.88%
2008-12-15	0	0.510	0.510	0.520	0.510	0.520	32,485	16,653	0.5126	0.420	0.420	0.428	0.420	0.428	39,442	0.4222	-1.92%
2008-12-12	0	0.520	0.500	0.520	0.500	0.570	422,000	216,540	0.5131	0.428	0.412	0.428	0.412	0.469	512,381	0.4226	-8.77%
2008-12-11	0	0.570	0.530	0.570	0.570	0.570	11,156	6,290	0.5638	0.469	0.437	0.469	0.469	0.469	13,545	0.4644	1.79%
2008-12-10	0	0.560	0.540	0.560	0.550	0.560	154,268	85,439	0.5538	0.461	0.445	0.461	0.453	0.461	187,308	0.4561	3.70%
2008-12-09	0	0.540	0.540	0.550	0.540	0.590	402,539	228,945	0.5688	0.445	0.445	0.453	0.445	0.486	488,752	0.4684	1.89%
2008-12-08	0	0.530	0.510	0.530	0.470	0.550	232,000	120,150	0.5179	0.437	0.420	0.437	0.387	0.453	281,688	0.4265	12.77%
2008-12-05	0	0.470	0.430	0.590	-	-	0	0	-	0.387	0.354	0.486	-	-	0	-	0.00%
2008-12-04	0	0.470	0.470	0.590	0.470	0.480	91,571	43,247	0.4723	0.387	0.387	0.486	0.387	0.395	111,183	0.3890	-6.00%
2008-12-03	0	0.500	0.500	0.600	-	-	0	0	-	0.412	0.412	0.494	-	-	0	-	6.38%
2008-12-02	0	0.470	0.440	1.000	-	-	0	0	-	0.387	0.362	0.824	-	-	0	-	0.00%
2008-12-01	0	0.470	0.470	0.900	0.420	0.420	3,053	1,261	0.4130	0.387	0.387	0.741	0.346	0.346	3,707	0.3402	2.17%
2008-11-28	0	0.460	0.450	0.460	0.460	0.460	100,000	46,000	0.4600	0.379	0.371	0.379	0.379	0.379	121,417	0.3789	0.00%
2008-11-27	0	0.460	0.460	1.000	0.460	0.460	24,000	11,040	0.4600	0.379	0.379	0.824	0.379	0.379	29,140	0.3789	0.00%
2008-11-26	0	0.460	0.435	2.300	0.460	0.460	24,000	11,040	0.4600	0.379	0.358	1.894	0.379	0.379	29,140	0.3789	0.00%
2008-11-25	0	0.460	0.440	2.300	0.430	0.460	30,204	13,253	0.4388	0.379	0.362	1.894	0.354	0.379	36,673	0.3614	0.00%
2008-11-24	0	0.460	0.425	0.495	-	-	0	0	-	0.379	0.350	0.408	-	-	0	-	0.00%
2008-11-21	0	0.460	0.435	0.495	0.405	0.460	9,313	4,117	0.4421	0.379	0.358	0.408	0.334	0.379	11,308	0.3641	-7.07%
2008-11-20	0	0.495	0.425	0.500	0.450	0.495	54,000	25,020	0.4633	0.408	0.350	0.412	0.371	0.408	65,565	0.3816	10.00%
2008-11-19	0	0.450	0.430	0.450	0.430	0.500	74,000	33,580	0.4538	0.371	0.354	0.371	0.354	0.412	89,849	0.3737	-10.00%
2008-11-18	0	0.500	0.450	0.590	-	-	0	0	-	0.412	0.371	0.486	-	-	0	-	0.00%
2008-11-17	0	0.500	0.470	0.550	0.500	0.500	20,000	10,000	0.5000	0.412	0.387	0.453	0.412	0.412	24,283	0.4118	-13.79%
2008-11-14	0	0.580	0.470	0.580	-	-	0	0	-	0.478	0.387	0.478	-	-	0	-	0.00%
2008-11-13	0	0.580	0.465	0.580	0.580	0.580	8,000	4,640	0.5800	0.478	0.383	0.478	0.478	0.478	9,713	0.4777	16.00%
2008-11-12	0	0.500	0.500	0.600	0.455	0.500	26,107	12,777	0.4894	0.412	0.412	0.494	0.375	0.412	31,698	0.4031	-9.09%
2008-11-11	0	0.550	0.450	0.550	-	-	0	0	-	0.453	0.371	0.453	-	-	0	-	0.00%
2008-11-10	0	0.550	0.470	0.550	0.560	0.560	10,000	5,600	0.5600	0.453	0.387	0.453	0.461	0.461	12,142	0.4612	-1.79%
2008-11-07	0	0.560	0.470	0.560	-	-	0	0	-	0.461	0.387	0.461	-	-	0	-	-1.75%
2008-11-06	0	0.570	0.435	0.620	-	-	0	0	-	0.469	0.358	0.511	-	-	0	-	0.00%
2008-11-05	0	0.570	0.500	0.570	-	-	1,241	558	0.4496	0.469	0.412	0.469	-	-	1,507	0.3703	0.00%
2008-11-04	0	0.570	0.420	0.570	0.465	0.600	106,095	49,905	0.4704	0.469	0.346	0.469	0.383	0.494	128,818	0.3874	18.75%
2008-11-03	0	0.480	0.405	0.480	-	-	0	0	-	0.395	0.334	0.395	-	-	0	-	0.00%
2008-10-31	0	0.480	0.480	0.500	0.475	0.475	6,107	2,897	0.4744	0.395	0.395	0.412	0.391	0.391	7,415	0.3907	1.05%
2008-10-30	0	0.475	0.475	0.480	0.400	0.500	19,198	8,693	0.4528	0.391	0.391	0.395	0.329	0.412	23,310	0.3729	4.40%
2008-10-29	0	0.455	0.450	0.455	0.450	0.460	881,194	397,042	0.4506	0.375	0.371	0.375	0.371	0.379	1,069,923	0.3711	2.25%
2008-10-28	0	0.445	0.440	0.445	0.445	0.445	68,123	30,303	0.4448	0.367	0.362	0.367	0.367	0.367	82,713	0.3664	-1.11%
2008-10-27	0	0.450	0.420	0.450	0.400	0.450	162,768	68,132	0.4186	0.371	0.346	0.371	0.329	0.371	197,629	0.3447	-13.46%
2008-10-24	0	0.520	0.500	0.570	0.500	0.520	92,093	46,437	0.5042	0.428	0.412	0.469	0.412	0.428	111,817	0.4153	-5.45%
2008-10-23	0	0.550	0.445	0.550	-	-	0	0	-	0.453	0.367	0.453	-	-	0	-	0.00%
2008-10-22	0	0.550	0.550	0.570	0.510	0.560	56,348	30,207	0.5361	0.453	0.453	0.469	0.420	0.461	68,416	0.4415	-3.51%
2008-10-21	0	0.570	0.570	0.590	0.570	0.570	41,241	23,470	0.5691	0.469	0.469	0.486	0.469	0.469	50,074	0.4687	0.00%
2008-10-20	0	0.570	0.540	0.570	0.450	0.590	155,428	84,294	0.5423	0.469	0.445	0.469	0.371	0.486	188,717	0.4467	-5.00%
2008-10-17	0	0.600	0.450	0.600	0.510	0.630	75,955	44,413	0.5847	0.494	0.371	0.494	0.420	0.519	92,223	0.4816	0.00%
2008-10-16	0	0.600	0.550	0.750	0.600	0.600	30,000	18,000	0.6000	0.494	0.453	0.618	0.494	0.494	36,425	0.4942	0.00%
2008-10-15	0	0.600	0.600	0.680	0.600	0.600	4,000	2,360	0.5900	0.494	0.494	0.560	0.494	0.494	4,857	0.4859	0.00%
2008-10-14	0	0.600	0.570	0.620	-	-	357	179	0.5014	0.494	0.469	0.511	-	-	433	0.4130	0.00%
2008-10-13	0	0.600	0.500	0.600	0.600	0.600	10,001	6,000	0.5999	0.494	0.412	0.494	0.494	0.494	12,143	0.4941	1.69%
2008-10-10	0	0.590	0.580	0.600	0.590	0.630	189,191	116,534	0.6160	0.486	0.478	0.494	0.486	0.519	229,711	0.5073	-13.24%
2008-10-09	0	0.680	0.670	0.700	0.640	0.700	39,028	26,257	0.6728	0.560	0.552	0.577	0.527	0.577	47,387	0.5541	0.00%
2008-10-08	0	0.680	0.630	0.700	0.670	0.680	92,822	62,441	0.6727	0.560	0.519	0.577	0.552	0.560	112,702	0.5540	-5.56%
2008-10-06	0	0.720	0.690	0.720	-	-	0	0	-	0.593	0.568	0.593	-	-	0	-	0.00%
2008-10-03	0	0.720	0.720	0.800	0.720	0.720	2,441	1,740	0.7128	0.593	0.593	0.659	0.593	0.593	2,964	0.5871	-4.00%
2008-10-02	0	0.750	0.720	0.800	-	-	0	0	-	0.618	0.593	0.659	-	-	0	-	0.00%
2008-09-30	0	0.750	0.750	0.770	0.730	0.750	105,777	78,364	0.7408	0.618	0.618	0.634	0.601	0.618	128,432	0.6102	-5.06%
2008-09-29	0	0.790	0.750	0.790	0.750	0.790	101,838	78,363	0.7695	0.651	0.618	0.651	0.618	0.651	123,649	0.6338	-1.25%
2008-09-26	0	0.800	0.760	0.800	0.750	0.800	160,700	123,419	0.7680	0.659	0.626	0.659	0.618	0.659	195,118	0.6325	5.26%
2008-09-25	0	0.760	0.760	0.880	0.750	0.760	54,135	40,757	0.7529	0.626	0.626	0.725	0.618	0.626	65,729	0.6201	-2.56%
2008-09-24	0	0.780	0.740	0.800	-	-	437	306	0.7002	0.642	0.609	0.659	-	-	531	0.5767	0.00%
2008-09-23	0	0.780	0.720	0.800	-	-	505	343	0.6792	0.642	0.593	0.659	-	-	613	0.5594	0.00%
2008-09-22	0	0.780	0.760	0.800	0.750	0.800	1,483,663	1,176,337	0.7929	0.642	0.626	0.659	0.618	0.659	1,801,425	0.6530	0.00%
2008-09-19	0	0.780	0.750	0.780	0.780	0.780	1,448,916	1,130,109	0.7800	0.642	0.618	0.642	0.642	0.642	1,759,236	0.6424	1.30%
2008-09-18	0	0.770	0.660	0.780	0.750	0.790	1,133,433	888,577	0.7840	0.634	0.544	0.642	0.618	0.651	1,376,185	0.6457	-4.94%
2008-09-17	0	0.810	0.770	0.810	0.770	0.830	984,305	792,694	0.8053	0.667	0.634	0.667	0.634	0.684	1,195,117	0.6633	-2.41%
2008-09-16	0	0.830	0.800	0.830	0.830	0.850	1,186,488	1,000,916	0.8436	0.684	0.659	0.684	0.684	0.700	1,440,603	0.6948	-4.60%
2008-09-12	0	0.870	0.860	0.880	0.800	0.880	1,400,000	1,221,100	0.8722	0.717	0.708	0.725	0.659	0.725	1,699,843	0.7184	0.00%
2008-09-11	0	0.870	0.870	0.890	0.870	0.890	1,982,000	1,757,940	0.8870	0.717	0.717	0.733	0.717	0.733	2,406,493	0.7305	-4.40%
2008-09-10	0	0.910	0.910	0.930	0.910	0.920	1,264,000	1,150,540	0.9102	0.749	0.749	0.766	0.749	0.758	1,534,716	0.7497	-1.09%
2008-09-09	0	0.920	0.900	0.950	0.910	0.920	2,008,406	1,847,626	0.9199	0.758	0.741	0.782	0.749	0.758	2,438,554	0.7577	-1.08%
2008-09-08	0	0.930	0.920	0.930	0.900	0.950	619,482	567,548	0.9162	0.766	0.758	0.766	0.741	0.782	752,159	0.7546	2.20%
2008-09-05	0	0.910	0.930	0.940	0.910	0.910	409,156	372,297	0.9099	0.749	0.766	0.774	0.749	0.749	496,787	0.7494	-4.21%
2008-09-04	0	0.950	0.940	0.950	0.930	0.950	1,264,153	1,188,447	0.9401	0.782	0.774	0.782	0.766	0.782	1,534,902	0.7743	4.40%
2008-09-03	0	0.910	0.910	0.940	0.910	0.920	232,000	212,440	0.9157	0.749	0.749	0.774	0.749	0.758	281,688	0.7542	-3.19%
2008-09-02	0	0.940	0.920	0.960	0.920	0.950	178,000	166,280	0.9342	0.774	0.758	0.791	0.758	0.782	216,123	0.7694	-3.09%
2008-09-01	0	0.970	0.940	0.970	0.920	0.970	103,628	96,282	0.9291	0.799	0.774	0.799	0.758	0.799	125,822	0.7652	5.43%
2008-08-29	0	0.920	0.910	0.970	0.910	0.950	157,573	145,220	0.9216	0.758	0.749	0.799	0.749	0.782	191,321	0.7590	-5.15%
2008-08-28	0	0.970	0.920	0.970	0.970	0.980	25,500	24,390	0.9565	0.799	0.758	0.799	0.799	0.807	30,961	0.7878	6.59%
2008-08-27	0	0.910	0.900	0.950	0.910	0.940	104,000	96,300	0.9260	0.749	0.741	0.782	0.749	0.774	126,274	0.7626	-4.21%
2008-08-26	0	0.950	0.930	0.980	0.910	0.950	112,638	102,581	0.9107	0.782	0.766	0.807	0.749	0.782	136,762	0.7501	-1.04%
2008-08-25	0	0.960	0.960	1.000	0.950	1.000	6,738	6,459	0.9586	0.791	0.791	0.824	0.782	0.824	8,181	0.7895	-6.80%
2008-08-21	0	1.030	0.950	1.030	-	-	0	0	-	0.848	0.782	0.848	-	-	0	-	-1.90%
2008-08-20	0	1.050	1.000	1.050	0.980	1.050	162,632	165,999	1.0207	0.865	0.824	0.865	0.807	0.865	197,464	0.8407	6.87%
2008-08-19	0	1.000	1.000	1.020	1.000	1.000	134,000	134,000	1.0000	0.809	0.809	0.825	0.809	0.809	165,597	0.8092	0.00%
2008-08-18	0	1.000	0.980	1.020	0.930	1.030	158,000	156,760	0.9922	0.809	0.793	0.825	0.753	0.833	195,256	0.8028	-0.99%
2008-08-15	0	1.010	0.940	1.010	-	-	0	0	-	0.817	0.761	0.817	-	-	0	-	-1.94%
2008-08-14	0	1.030	0.960	1.030	1.010	1.040	72,000	74,060	1.0286	0.833	0.777	0.833	0.817	0.842	88,978	0.8323	-0.96%
2008-08-13	0	1.040	1.010	1.040	1.050	1.060	140,000	147,200	1.0514	0.842	0.817	0.842	0.850	0.858	173,012	0.8508	-2.80%
2008-08-12	0	1.070	1.050	1.070	1.050	1.100	54,226	58,864	1.0855	0.866	0.850	0.866	0.850	0.890	67,013	0.8784	0.94%
2008-08-11	0	1.060	1.060	1.150	1.060	1.150	107,949	121,621	1.1267	0.858	0.858	0.931	0.858	0.931	133,403	0.9117	-6.19%
2008-08-08	0	1.130	1.060	1.130	1.050	1.130	151,155	163,395	1.0810	0.914	0.858	0.914	0.850	0.914	186,797	0.8747	-8.13%
2008-08-07	0	1.230	1.070	1.230	-	-	0	0	-	0.995	0.866	0.995	-	-	0	-	-1.60%
2008-08-05	1	-	-	-	-	-	0	0	-	1.011	-	-	-	-	0	-	0.00%
2008-08-04	0	1.250	1.110	1.250	-	-	183	196	1.0710	1.011	0.898	1.011	-	-	226	0.8667	0.00%
2008-08-01	0	1.250	1.100	1.250	-	-	0	0	-	1.011	0.890	1.011	-	-	0	-	0.00%
2008-07-31	0	1.250	1.100	1.260	-	-	0	0	-	1.011	0.890	1.020	-	-	0	-	0.00%
2008-07-30	0	1.250	1.100	1.250	-	-	0	0	-	1.011	0.890	1.011	-	-	0	-	0.00%
2008-07-29	0	1.250	1.130	1.250	-	-	0	0	-	1.011	0.914	1.011	-	-	0	-	-3.85%
2008-07-28	0	1.300	1.150	1.250	1.150	1.300	92,068	106,476	1.1565	1.052	0.931	1.011	0.931	1.052	113,778	0.9358	13.04%
2008-07-25	0	1.150	1.090	1.150	-	-	0	0	-	0.931	0.882	0.931	-	-	0	-	0.00%
2008-07-24	0	1.150	1.100	1.170	-	-	0	0	-	0.931	0.890	0.947	-	-	0	-	0.00%
2008-07-23	0	1.150	1.100	1.150	1.130	1.160	38,610	43,833	1.1353	0.931	0.890	0.931	0.914	0.939	47,714	0.9187	3.60%
2008-07-22	0	1.110	1.080	1.130	-	-	0	0	-	0.898	0.874	0.914	-	-	0	-	0.00%
2008-07-21	0	1.110	1.110	1.120	1.110	1.110	20,000	22,200	1.1100	0.898	0.898	0.906	0.898	0.898	24,716	0.8982	2.78%
2008-07-18	0	1.080	1.070	1.120	1.070	1.080	47,774	51,232	1.0724	0.874	0.866	0.906	0.866	0.874	59,039	0.8678	-1.82%
2008-07-17	0	1.100	1.080	1.120	1.100	1.100	12,000	13,200	1.1000	0.890	0.874	0.906	0.890	0.890	14,830	0.8901	3.77%
2008-07-16	0	1.060	1.010	1.110	1.060	1.100	108,000	117,020	1.0835	0.858	0.817	0.898	0.858	0.890	133,466	0.8768	-7.02%
2008-07-15	0	1.140	1.090	1.160	1.140	1.200	10,000	11,520	1.1520	0.922	0.882	0.939	0.922	0.971	12,358	0.9322	-0.87%
2008-07-14	0	1.150	1.140	1.180	1.150	1.150	20,610	23,677	1.1488	0.931	0.922	0.955	0.931	0.931	25,470	0.9296	-0.86%
2008-07-11	0	1.160	1.160	1.240	1.140	1.250	40,000	47,800	1.1950	0.939	0.939	1.003	0.922	1.011	49,432	0.9670	2.65%
2008-07-10	0	1.130	1.130	1.220	1.120	1.140	126,610	142,917	1.1288	0.914	0.914	0.987	0.906	0.922	156,465	0.9134	-1.74%
2008-07-09	0	1.150	1.150	1.250	1.090	1.150	19,306	21,526	1.1150	0.931	0.931	1.011	0.882	0.931	23,858	0.9022	3.60%
2008-07-08	0	1.110	1.070	1.110	1.080	1.150	140,887	156,614	1.1116	0.898	0.866	0.898	0.874	0.931	174,108	0.8995	-3.48%
2008-07-07	0	1.150	1.130	1.150	1.130	1.160	154,826	176,297	1.1387	0.931	0.914	0.931	0.914	0.939	191,334	0.9214	-0.86%
2008-07-04	0	1.160	1.110	1.160	1.150	1.160	119,221	137,162	1.1505	0.939	0.898	0.939	0.931	0.939	147,333	0.9310	5.45%
2008-07-03	0	1.100	1.050	1.120	1.060	1.120	94,000	102,080	1.0860	0.890	0.850	0.906	0.858	0.906	116,165	0.8787	-0.90%
2008-07-02	0	1.110	1.110	1.140	1.110	1.160	66,000	74,460	1.1282	0.898	0.898	0.922	0.898	0.939	81,563	0.9129	-1.77%
2008-06-30	0	1.130	1.110	1.180	1.130	1.170	36,000	41,880	1.1633	0.914	0.898	0.955	0.914	0.947	44,489	0.9414	-0.88%
2008-06-27	0	1.140	1.140	1.180	1.110	1.200	198,000	225,940	1.1411	0.922	0.922	0.955	0.898	0.971	244,688	0.9234	-5.00%
2008-06-26	0	1.200	1.200	1.240	1.170	1.200	25,873	30,694	1.1863	0.971	0.971	1.003	0.947	0.971	31,974	0.9600	0.84%
2008-06-25	0	1.190	1.170	1.230	1.190	1.190	50,000	59,500	1.1900	0.963	0.947	0.995	0.963	0.963	61,790	0.9629	-0.83%
2008-06-24	0	1.200	1.170	1.200	1.170	1.200	46,202	54,401	1.1775	0.971	0.947	0.971	0.947	0.971	57,096	0.9528	-4.00%
2008-06-23	0	1.250	1.170	1.270	-	-	610	689	1.1295	1.011	0.947	1.028	-	-	754	0.9140	0.00%
2008-06-20	0	1.250	1.170	1.260	-	-	0	0	-	1.011	0.947	1.020	-	-	0	-	0.00%
2008-06-19	0	1.250	1.170	1.250	1.210	1.250	5,831	7,117	1.2205	1.011	0.947	1.011	0.979	1.011	7,206	0.9877	-1.57%
2008-06-18	0	1.270	1.200	1.300	1.170	1.270	20,000	24,680	1.2340	1.028	0.971	1.052	0.947	1.028	24,716	0.9985	4.10%
2008-06-17	0	1.220	1.190	1.260	-	-	1,831	2,124	1.1600	0.987	0.963	1.020	-	-	2,263	0.9387	0.00%
2008-06-16	0	1.220	1.170	1.260	-	-	305	348	1.1410	0.987	0.947	1.020	-	-	377	0.9233	0.00%
2008-06-13	0	1.220	1.140	1.220	1.170	1.220	38,000	45,260	1.1911	0.987	0.922	0.987	0.947	0.987	46,960	0.9638	2.52%
2008-06-12	0	1.190	1.190	1.200	1.170	1.200	18,066	21,515	1.1909	0.963	0.963	0.971	0.947	0.971	22,326	0.9637	-4.03%
2008-06-11	0	1.240	1.200	1.250	1.240	1.240	11,831	14,506	1.2261	1.003	0.971	1.011	1.003	1.003	14,621	0.9922	-1.59%
2008-06-10	0	1.260	1.230	1.260	1.230	1.290	46,000	58,020	1.2613	1.020	0.995	1.020	0.995	1.044	56,847	1.0206	2.44%
2008-06-06	0	1.230	1.230	1.350	1.230	1.260	103,586	130,363	1.2585	0.995	0.995	1.092	0.995	1.020	128,012	1.0184	0.82%
2008-06-05	0	1.220	1.220	1.340	1.220	1.220	5,536	6,677	1.2061	0.987	0.987	1.084	0.987	0.987	6,841	0.9760	-6.15%
2008-06-04	0	1.300	1.200	1.300	1.280	1.300	58,286	75,647	1.2979	1.052	0.971	1.052	1.036	1.052	72,030	1.0502	6.56%
2008-06-03	0	1.220	1.220	1.280	1.220	1.220	5,052	6,121	1.2116	0.987	0.987	1.036	0.987	0.987	6,243	0.9804	-1.61%
2008-06-02	0	1.240	1.240	1.280	1.230	1.250	45,052	55,622	1.2346	1.003	1.003	1.036	0.995	1.011	55,675	0.9990	0.00%
2008-05-30	0	1.240	1.240	1.280	1.240	1.300	18,243	22,867	1.2535	1.003	1.003	1.036	1.003	1.052	22,545	1.0143	-3.12%
2008-05-29	0	1.280	1.280	1.300	1.280	1.280	60,933	77,957	1.2794	1.036	1.036	1.052	1.036	1.036	75,301	1.0353	0.00%
2008-05-28	0	1.280	1.270	1.280	1.240	1.330	144,054	181,985	1.2633	1.036	1.028	1.036	1.003	1.076	178,022	1.0223	3.23%
2008-05-27	0	1.240	1.240	1.260	1.230	1.240	20,611	25,459	1.2352	1.003	1.003	1.020	0.995	1.003	25,471	0.9995	0.00%
2008-05-26	0	1.240	1.240	1.280	1.130	1.260	374,000	448,820	1.2001	1.003	1.003	1.036	0.914	1.020	462,189	0.9711	-6.77%
2008-05-23	0	1.330	1.290	1.330	-	-	0	0	-	1.076	1.044	1.076	-	-	0	-	0.00%
2008-05-22	0	1.330	1.280	1.330	1.300	1.330	2,012,610	2,456,452	1.2205	1.076	1.036	1.076	1.052	1.076	2,487,184	0.9876	3.10%
2008-05-21	0	1.290	1.250	1.350	-	-	0	0	-	1.044	1.011	1.092	-	-	0	-	0.00%
2008-05-20	0	1.290	1.260	1.300	-	-	0	0	-	1.044	1.020	1.052	-	-	0	-	0.00%
2008-05-19	0	1.290	1.280	1.330	-	-	0	0	-	1.044	1.036	1.076	-	-	0	-	0.00%
2008-05-16	0	1.290	1.290	1.320	1.290	1.290	6,000	7,740	1.2900	1.044	1.044	1.068	1.044	1.044	7,415	1.0439	-1.53%
2008-05-15	0	1.310	1.280	1.350	1.280	1.350	40,068	52,484	1.3099	1.060	1.036	1.092	1.036	1.092	49,516	1.0599	0.00%
2008-05-14	0	1.310	1.310	1.320	1.290	1.320	57,546	75,766	1.3166	1.060	1.060	1.068	1.044	1.068	71,115	1.0654	-0.76%
2008-05-13	0	1.320	1.250	1.320	1.280	1.320	18,746	24,000	1.2803	1.068	1.011	1.068	1.036	1.068	23,166	1.0360	-1.49%
2008-05-09	0	1.340	1.260	1.340	-	-	0	0	-	1.084	1.020	1.084	-	-	0	-	0.00%
2008-05-08	0	1.340	1.270	1.340	1.270	1.340	13,210	17,207	1.3026	1.084	1.028	1.084	1.028	1.084	16,325	1.0540	0.00%
2008-05-07	0	1.340	1.280	1.340	1.290	1.340	33,271	42,900	1.2894	1.084	1.036	1.084	1.044	1.084	41,116	1.0434	-0.74%
2008-05-06	0	1.350	1.320	1.350	1.310	1.350	144,118	190,199	1.3197	1.092	1.068	1.092	1.060	1.092	178,101	1.0679	4.65%
2008-05-05	0	1.290	1.290	1.320	1.280	1.320	32,238	42,075	1.3051	1.044	1.044	1.068	1.036	1.068	39,840	1.0561	0.78%
2008-05-02	0	1.280	1.280	1.290	1.250	1.270	18,000	22,740	1.2633	1.036	1.036	1.044	1.011	1.028	22,244	1.0223	0.00%
2008-04-30	0	1.280	1.270	1.280	1.280	1.280	30,000	38,400	1.2800	1.036	1.028	1.036	1.036	1.036	37,074	1.0358	0.00%
2008-04-29	0	1.280	1.280	1.290	1.270	1.290	82,441	105,622	1.2812	1.036	1.036	1.044	1.028	1.044	101,881	1.0367	2.40%
2008-04-28	0	1.250	1.220	1.320	1.250	1.260	37,220	45,675	1.2272	1.011	0.987	1.068	1.011	1.020	45,996	0.9930	-0.79%
2008-04-25	0	1.260	1.250	1.310	1.260	1.260	26,107	32,768	1.2551	1.020	1.011	1.060	1.020	1.020	32,263	1.0157	0.00%
2008-04-24	0	1.260	1.240	1.320	1.240	1.260	6,319	7,713	1.2206	1.020	1.003	1.068	1.003	1.020	7,809	0.9877	-0.79%
2008-04-23	0	1.270	1.210	1.280	1.210	1.270	28,950	36,202	1.2505	1.028	0.979	1.036	0.979	1.028	35,776	1.0119	2.42%
2008-04-22	0	1.240	1.190	1.240	1.170	1.240	16,241	19,132	1.1780	1.003	0.963	1.003	0.947	1.003	20,071	0.9532	0.81%
2008-04-21	0	1.230	1.190	1.280	-	-	137	155	1.1314	0.995	0.963	1.036	-	-	169	0.9155	0.00%
2008-04-18	0	1.230	1.200	1.240	-	-	0	0	-	0.995	0.971	1.003	-	-	0	-	0.00%
2008-04-17	0	1.230	1.210	1.250	1.210	1.230	13,831	16,684	1.2063	0.995	0.979	1.011	0.979	0.995	17,092	0.9761	0.00%
2008-04-16	0	1.230	1.210	1.250	-	-	2,848	3,161	1.1099	0.995	0.979	1.011	-	-	3,520	0.8981	0.00%
2008-04-15	0	1.230	1.210	1.320	-	-	0	0	-	0.995	0.979	1.068	-	-	0	-	0.00%
2008-04-14	0	1.230	1.190	1.270	1.230	1.240	50,610	62,389	1.2327	0.995	0.963	1.028	0.995	1.003	62,544	0.9975	-2.38%
2008-04-11	0	1.260	1.260	1.290	1.250	1.260	10,610	13,298	1.2533	1.020	1.020	1.044	1.011	1.020	13,112	1.0142	-3.08%
2008-04-10	0	1.300	1.230	1.300	-	-	610	732	1.2000	1.052	0.995	1.052	-	-	754	0.9710	0.00%
2008-04-09	0	1.300	1.200	1.310	-	-	0	0	-	1.052	0.971	1.060	-	-	0	-	0.00%
2008-04-08	0	1.300	1.300	1.320	1.250	1.300	42,000	53,100	1.2643	1.052	1.052	1.068	1.011	1.052	51,904	1.0231	3.17%
2008-04-07	0	1.260	1.260	1.300	1.250	1.260	131,000	164,400	1.2550	1.020	1.020	1.052	1.011	1.020	161,890	1.0155	3.28%
2008-04-03	0	1.220	1.220	1.270	-	-	0	0	-	0.987	0.987	1.028	-	-	0	-	0.83%
2008-04-02	0	1.210	1.210	1.290	1.210	1.210	16,217	19,616	1.2096	0.979	0.979	1.044	0.979	0.979	20,041	0.9788	-3.20%
2008-04-01	0	1.250	1.210	1.250	1.190	1.260	56,305	69,891	1.2413	1.011	0.979	1.011	0.963	1.020	69,582	1.0044	7.76%
2008-03-31	0	1.160	1.150	1.260	-	-	348	365	1.0489	0.939	0.931	1.020	-	-	430	0.8487	0.00%
2008-03-28	0	1.160	1.150	1.240	-	-	48,128	55,828	1.1600	0.939	0.931	1.003	-	-	59,477	0.9387	0.00%
2008-03-27	0	1.160	1.150	1.180	-	-	0	0	-	0.939	0.931	0.955	-	-	0	-	0.00%
2008-03-26	0	1.160	1.100	1.160	1.200	1.200	4,000	4,800	1.2000	0.939	0.890	0.939	0.971	0.971	4,943	0.9710	-1.69%
2008-03-25	0	1.180	1.110	1.180	1.200	1.200	30,000	36,000	1.2000	0.955	0.898	0.955	0.971	0.971	37,074	0.9710	9.26%
2008-03-20	0	1.080	1.040	1.100	1.080	1.080	50,000	54,000	1.0800	0.874	0.842	0.890	0.874	0.874	61,790	0.8739	-3.57%
2008-03-19	0	1.120	1.120	1.180	1.110	1.130	99,672	111,206	1.1157	0.906	0.906	0.955	0.898	0.914	123,175	0.9028	0.90%
2008-03-18	0	1.110	1.070	1.110	1.050	1.110	129,646	139,990	1.0798	0.898	0.866	0.898	0.850	0.898	160,217	0.8738	-5.13%
2008-03-17	0	1.170	1.160	1.190	1.170	1.200	235,051	279,296	1.1882	0.947	0.939	0.963	0.947	0.971	290,476	0.9615	-6.40%
2008-03-14	0	1.250	1.230	1.270	1.250	1.300	317,029	404,095	1.2746	1.011	0.995	1.028	1.011	1.052	391,785	1.0314	-3.85%
2008-03-13	0	1.300	1.300	1.330	1.280	1.300	181,400	235,500	1.2982	1.052	1.052	1.076	1.036	1.052	224,174	1.0505	-0.76%
2008-03-12	0	1.310	1.310	1.360	1.290	1.300	30,000	38,960	1.2987	1.060	1.060	1.101	1.044	1.052	37,074	1.0509	1.55%
2008-03-11	0	1.290	1.290	1.340	1.290	1.300	44,598	57,878	1.2978	1.044	1.044	1.084	1.044	1.052	55,114	1.0501	-0.77%
2008-03-10	0	1.300	1.300	1.500	1.300	1.300	15,000	19,400	1.2933	1.052	1.052	1.214	1.052	1.052	18,537	1.0466	-3.70%
2008-03-07	0	1.350	1.330	1.350	1.350	1.350	40,000	54,000	1.3500	1.092	1.076	1.092	1.092	1.092	49,432	1.0924	-2.17%
2008-03-06	0	1.380	1.380	1.430	1.380	1.380	3,221	4,408	1.3685	1.117	1.117	1.157	1.117	1.117	3,981	1.1074	-2.13%
2008-03-05	0	1.410	1.410	1.420	1.400	1.410	84,052	117,678	1.4001	1.141	1.141	1.149	1.133	1.141	103,871	1.1329	-1.40%
2008-03-04	0	1.430	1.440	1.450	1.350	1.440	160,488	225,124	1.4027	1.157	1.165	1.173	1.092	1.165	198,331	1.1351	3.62%
2008-03-03	0	1.380	1.360	1.440	1.380	1.400	40,000	55,800	1.3950	1.117	1.101	1.165	1.117	1.133	49,432	1.1288	-4.83%
2008-02-29	0	1.450	1.370	1.450	-	-	916	1,218	1.3297	1.173	1.109	1.173	-	-	1,132	1.0760	-5.23%
2008-02-28	0	1.530	1.470	1.530	1.420	1.530	140,000	206,080	1.4720	1.238	1.190	1.238	1.149	1.238	173,012	1.1911	5.52%
2008-02-27	0	1.450	1.390	1.450	1.330	1.450	236,000	326,660	1.3842	1.173	1.125	1.173	1.076	1.173	291,649	1.1200	8.21%
2008-02-26	0	1.340	1.330	1.360	1.330	1.360	30,000	40,280	1.3427	1.084	1.076	1.101	1.076	1.101	37,074	1.0865	3.08%
2008-02-25	0	1.300	1.300	1.350	1.300	1.300	60,010	77,758	1.2958	1.052	1.052	1.092	1.052	1.052	74,160	1.0485	-3.70%
2008-02-22	0	1.350	1.350	1.380	1.350	1.350	2,000	2,700	1.3500	1.092	1.092	1.117	1.092	1.092	2,472	1.0924	0.00%
2008-02-21	0	1.350	1.320	1.360	-	-	0	0	-	1.092	1.068	1.101	-	-	0	-	0.00%
2008-02-20	0	1.350	1.350	1.390	1.340	1.410	182,881	254,405	1.3911	1.092	1.092	1.125	1.084	1.141	226,004	1.1257	-2.17%
2008-02-19	0	1.380	1.350	1.390	1.320	1.380	350,305	478,884	1.3670	1.117	1.092	1.125	1.068	1.117	432,907	1.1062	2.22%
2008-02-18	0	1.350	1.330	1.400	-	-	0	0	-	1.092	1.076	1.133	-	-	0	-	0.00%
2008-02-15	0	1.350	1.320	1.350	-	-	1,372	1,646	1.1997	1.092	1.068	1.092	-	-	1,696	0.9708	0.00%
2008-02-14	0	1.350	1.320	1.390	-	-	305	390	1.2787	1.092	1.068	1.125	-	-	377	1.0347	0.00%
2008-02-13	0	1.350	1.310	1.380	1.350	1.350	10,000	13,500	1.3500	1.092	1.060	1.117	1.092	1.092	12,358	1.0924	1.50%
2008-02-12	0	1.330	1.330	1.440	1.300	1.300	11,051	14,501	1.3122	1.076	1.076	1.165	1.052	1.052	13,657	1.0618	1.53%
2008-02-11	0	1.310	1.310	1.400	-	-	0	0	-	1.060	1.060	1.133	-	-	0	-	0.77%
2008-02-06	0	1.300	1.300	1.360	1.300	1.350	288,000	376,100	1.3059	1.052	1.052	1.101	1.052	1.092	355,911	1.0567	-7.14%
2008-02-05	0	1.400	1.340	1.400	1.400	1.400	20,000	28,000	1.4000	1.133	1.084	1.133	1.133	1.133	24,716	1.1329	3.70%
2008-02-04	0	1.350	1.350	1.380	1.350	1.350	56,000	75,600	1.3500	1.092	1.092	1.117	1.092	1.092	69,205	1.0924	3.05%
2008-02-01	0	1.310	1.310	1.350	1.310	1.370	116,000	153,080	1.3197	1.060	1.060	1.092	1.060	1.109	143,353	1.0679	-1.50%
2008-01-31	0	1.330	1.320	1.380	1.310	1.330	200,000	265,500	1.3275	1.076	1.068	1.117	1.060	1.076	247,160	1.0742	-1.48%
2008-01-30	0	1.350	1.300	1.350	1.260	1.350	178,000	234,260	1.3161	1.092	1.052	1.092	1.020	1.092	219,972	1.0650	0.00%
2008-01-29	0	1.350	1.350	1.380	1.350	1.350	94,849	127,883	1.3483	1.092	1.092	1.117	1.092	1.092	117,214	1.0910	0.00%
2008-01-28	0	1.350	1.330	1.350	1.230	1.350	264,980	353,414	1.3337	1.092	1.076	1.092	0.995	1.092	327,462	1.0793	-2.88%
2008-01-25	0	1.390	1.390	1.400	1.350	1.400	791,173	1,075,500	1.3594	1.125	1.125	1.133	1.092	1.133	977,732	1.1000	0.72%
2008-01-24	0	1.380	1.360	1.420	1.380	1.400	454,000	631,340	1.3906	1.117	1.101	1.149	1.117	1.133	561,053	1.1253	1.47%
2008-01-23	0	1.360	1.360	1.380	1.350	1.390	179,734	243,815	1.3565	1.101	1.101	1.117	1.092	1.125	222,115	1.0977	0.74%
2008-01-22	0	1.350	1.350	1.370	1.310	1.410	537,801	718,012	1.3351	1.092	1.092	1.109	1.060	1.141	664,615	1.0803	-4.26%
2008-01-21	0	1.410	1.410	1.500	1.410	1.430	170,484	241,463	1.4163	1.141	1.141	1.214	1.141	1.157	210,684	1.1461	-2.08%
2008-01-18	0	1.440	1.420	1.440	1.410	1.450	120,165	170,254	1.4168	1.165	1.149	1.165	1.141	1.173	148,500	1.1465	-0.69%
2008-01-17	0	1.450	1.430	1.460	1.410	1.450	153,689	219,634	1.4291	1.173	1.157	1.181	1.141	1.173	189,929	1.1564	2.84%
2008-01-16	0	1.410	1.410	1.460	1.410	1.520	491,854	717,300	1.4584	1.141	1.141	1.181	1.141	1.230	607,833	1.1801	-7.24%
2008-01-15	0	1.520	1.520	1.540	1.500	1.530	601,065	910,473	1.5148	1.230	1.230	1.246	1.214	1.238	742,796	1.2257	-0.65%
2008-01-14	0	1.530	1.520	1.560	1.530	1.540	106,000	163,140	1.5391	1.238	1.230	1.262	1.238	1.246	130,995	1.2454	-1.29%
2008-01-11	0	1.550	1.540	1.560	1.540	1.570	608,883	946,532	1.5545	1.254	1.246	1.262	1.246	1.270	752,458	1.2579	0.00%
2008-01-10	0	1.550	1.550	1.580	1.540	1.610	4,103,874	6,528,120	1.5907	1.254	1.254	1.279	1.246	1.303	5,071,569	1.2872	-3.73%
2008-01-09	1	-	-	-	-	-	0	0	-	1.303	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	1.303	-	-	-	-	0	-	0.00%
2008-01-07	0	1.630	1.620	1.640	1.620	1.640	186,000	302,880	1.6284	1.303	1.295	1.311	1.295	1.311	232,714	1.3015	-1.21%
2008-01-04	0	1.650	1.640	1.650	1.640	1.650	86,579	142,586	1.6469	1.319	1.311	1.319	1.311	1.319	108,323	1.3163	1.23%
2008-01-03	0	1.630	1.620	1.630	1.630	1.650	62,051	101,241	1.6316	1.303	1.295	1.303	1.303	1.319	77,635	1.3041	-1.21%
2008-01-02	0	1.650	1.650	1.660	1.620	1.650	445,984	734,396	1.6467	1.319	1.319	1.327	1.295	1.319	557,994	1.3161	0.61%
2007-12-31	0	1.640	1.620	1.640	1.610	1.640	130,523	212,556	1.6285	1.311	1.295	1.311	1.287	1.311	163,304	1.3016	1.23%
2007-12-28	0	1.620	1.610	1.620	1.600	1.620	254,904	409,619	1.6070	1.295	1.287	1.295	1.279	1.295	318,924	1.2844	0.00%
2007-12-27	0	1.620	1.610	1.630	1.600	1.630	161,036	259,907	1.6140	1.295	1.287	1.303	1.279	1.303	201,481	1.2900	0.62%
2007-12-24	0	1.610	1.600	1.620	1.600	1.650	596,000	962,820	1.6155	1.287	1.279	1.295	1.279	1.319	745,687	1.2912	1.26%
2007-12-21	0	1.590	1.590	1.620	1.580	1.600	642,323	1,023,205	1.5930	1.271	1.271	1.295	1.263	1.279	803,644	1.2732	-1.85%
2007-12-20	0	1.620	1.610	1.620	1.580	1.620	126,187	200,808	1.5914	1.295	1.287	1.295	1.263	1.295	157,879	1.2719	2.53%
2007-12-19	0	1.580	1.580	1.600	1.580	1.590	181,813	287,652	1.5821	1.263	1.263	1.279	1.263	1.271	227,476	1.2645	-0.63%
2007-12-18	0	1.590	1.590	1.600	1.580	1.600	150,160	238,868	1.5908	1.271	1.271	1.279	1.263	1.279	187,873	1.2714	-1.85%
2007-12-17	0	1.620	1.610	1.620	1.580	1.640	482,000	781,400	1.6212	1.295	1.287	1.295	1.263	1.311	603,055	1.2957	-1.22%
2007-12-14	0	1.640	1.630	1.650	1.630	1.680	165,840	272,527	1.6433	1.311	1.303	1.319	1.303	1.343	207,491	1.3134	-0.61%
2007-12-13	0	1.650	1.640	1.660	1.640	1.680	80,305	132,868	1.6545	1.319	1.311	1.327	1.311	1.343	100,474	1.3224	0.61%
2007-12-12	0	1.640	1.630	1.660	1.640	1.680	215,711	356,452	1.6525	1.311	1.303	1.327	1.311	1.343	269,887	1.3207	-1.20%
2007-12-11	0	1.660	1.650	1.670	1.650	1.680	261,650	434,347	1.6600	1.327	1.319	1.335	1.319	1.343	327,364	1.3268	0.00%
2007-12-10	0	1.660	1.640	1.660	1.640	1.690	224,505	375,618	1.6731	1.327	1.311	1.327	1.311	1.351	280,890	1.3372	0.61%
2007-12-07	0	1.650	1.650	1.670	1.650	1.670	182,371	302,897	1.6609	1.319	1.319	1.335	1.319	1.335	228,174	1.3275	-1.20%
2007-12-06	0	1.670	1.660	1.680	1.650	1.700	251,709	418,976	1.6645	1.335	1.327	1.343	1.319	1.359	314,926	1.3304	0.00%
2007-12-05	0	1.670	1.660	1.680	1.640	1.670	513,525	854,469	1.6639	1.335	1.327	1.343	1.311	1.335	642,498	1.3299	0.60%
2007-12-04	0	1.660	1.650	1.660	1.650	1.660	379,001	626,844	1.6539	1.327	1.319	1.327	1.319	1.327	474,188	1.3219	0.61%
2007-12-03	0	1.650	1.640	1.660	1.640	1.650	164,081	270,630	1.6494	1.319	1.311	1.327	1.311	1.319	205,290	1.3183	0.61%
2007-11-30	0	1.640	1.630	1.650	1.630	1.640	400,732	654,671	1.6337	1.311	1.303	1.319	1.303	1.311	501,377	1.3057	0.00%
2007-11-29	0	1.640	1.630	1.640	1.620	1.650	268,818	441,169	1.6411	1.311	1.303	1.311	1.295	1.319	336,332	1.3117	1.23%
2007-11-28	0	1.620	1.620	1.630	1.610	1.630	351,849	570,777	1.6222	1.295	1.295	1.303	1.287	1.303	440,217	1.2966	-1.22%
2007-11-27	0	1.640	1.630	1.650	1.630	1.650	127,024	208,187	1.6390	1.311	1.303	1.319	1.303	1.319	158,926	1.3100	-0.61%
2007-11-26	0	1.650	1.650	1.670	1.630	1.670	278,257	458,541	1.6479	1.319	1.319	1.335	1.303	1.335	348,142	1.3171	1.23%
2007-11-23	0	1.630	1.610	1.630	1.610	1.650	392,000	634,880	1.6196	1.303	1.287	1.303	1.287	1.319	490,452	1.2945	0.62%
2007-11-22	0	1.620	1.600	1.630	1.610	1.660	794,037	1,287,780	1.6218	1.295	1.279	1.303	1.287	1.327	993,461	1.2963	-1.22%
2007-11-21	0	1.640	1.640	1.660	1.640	1.670	784,441	1,295,417	1.6514	1.311	1.311	1.327	1.311	1.335	981,455	1.3199	-0.61%
2007-11-20	0	1.650	1.650	1.660	1.600	1.660	787,391	1,277,438	1.6224	1.319	1.319	1.327	1.279	1.327	985,146	1.2967	-1.20%
2007-11-19	0	1.670	1.670	1.680	1.630	1.680	3,402,510	5,568,136	1.6365	1.335	1.335	1.343	1.303	1.343	4,257,057	1.3080	3.09%
2007-11-16	0	1.620	1.620	1.640	1.600	1.650	5,787,394	9,386,513	1.6219	1.295	1.295	1.311	1.279	1.319	7,240,909	1.2963	0.00%
2007-11-15	0	1.620	1.620	1.630	1.600	1.630	5,899,877	9,530,600	1.6154	1.295	1.295	1.303	1.279	1.303	7,381,642	1.2911	-1.82%
2007-11-14	0	1.650	1.630	1.650	1.620	1.650	145,814	236,966	1.6251	1.319	1.303	1.319	1.295	1.319	182,435	1.2989	3.12%
2007-11-13	0	1.600	1.600	1.610	1.570	1.630	1,458,860	2,324,657	1.5935	1.279	1.279	1.287	1.255	1.303	1,825,255	1.2736	-1.84%
2007-11-12	0	1.630	1.620	1.630	1.620	1.650	637,076	1,040,566	1.6333	1.303	1.295	1.303	1.295	1.319	797,079	1.3055	-2.40%
2007-11-09	0	1.670	1.670	1.690	1.670	1.710	552,691	933,634	1.6893	1.335	1.335	1.351	1.335	1.367	691,500	1.3502	1.83%
2007-11-08	0	1.640	1.640	1.680	1.630	1.720	742,204	1,238,955	1.6693	1.311	1.311	1.343	1.303	1.375	928,610	1.3342	-3.53%
2007-11-07	0	1.700	1.700	1.730	1.660	1.820	3,394,943	5,873,384	1.7300	1.359	1.359	1.383	1.327	1.455	4,247,589	1.3828	2.41%
2007-11-06	0	1.660	1.650	1.660	1.630	1.660	538,349	887,231	1.6481	1.327	1.319	1.327	1.303	1.327	673,556	1.3172	1.84%
2007-11-05	0	1.630	1.620	1.630	1.620	1.660	1,119,049	1,833,931	1.6388	1.303	1.295	1.303	1.295	1.327	1,400,100	1.3099	2.52%
2007-11-02	0	1.590	1.590	1.600	1.580	1.600	265,219	421,277	1.5884	1.271	1.271	1.279	1.263	1.279	331,829	1.2696	-1.85%
2007-11-01	0	1.620	1.620	1.640	1.620	1.650	385,888	632,466	1.6390	1.295	1.295	1.311	1.295	1.319	482,805	1.3100	0.62%
2007-10-31	0	1.610	1.610	1.630	1.610	1.630	197,482	319,222	1.6165	1.287	1.287	1.303	1.287	1.303	247,080	1.2920	-1.23%
2007-10-30	0	1.630	1.630	1.640	1.620	1.650	820,813	1,338,525	1.6307	1.303	1.303	1.311	1.295	1.319	1,026,962	1.3034	-1.21%
2007-10-29	0	1.650	1.630	1.650	1.630	1.670	1,477,315	2,441,390	1.6526	1.319	1.303	1.319	1.303	1.335	1,848,345	1.3209	1.23%
2007-10-26	0	1.630	1.610	1.630	1.600	1.640	750,768	1,215,931	1.6196	1.303	1.287	1.303	1.279	1.311	939,325	1.2945	1.87%
2007-10-25	0	1.600	1.580	1.600	1.580	1.600	238,685	379,206	1.5887	1.279	1.263	1.279	1.263	1.279	298,631	1.2698	0.00%
2007-10-24	0	1.600	1.580	1.600	1.580	1.640	326,665	523,849	1.6036	1.279	1.263	1.279	1.263	1.311	408,708	1.2817	-1.23%
2007-10-23	0	1.620	1.600	1.620	1.580	1.620	129,341	207,558	1.6047	1.295	1.279	1.295	1.263	1.295	161,825	1.2826	2.53%
2007-10-22	0	1.580	1.570	1.590	1.570	1.600	304,383	482,150	1.5840	1.263	1.255	1.271	1.255	1.279	380,829	1.2661	-1.86%
2007-10-18	0	1.610	1.600	1.640	1.610	1.650	162,860	263,847	1.6201	1.287	1.279	1.311	1.287	1.319	203,763	1.2949	-0.62%
2007-10-17	0	1.620	1.620	1.640	1.620	1.640	197,511	320,427	1.6223	1.295	1.295	1.311	1.295	1.311	247,116	1.2967	0.00%
2007-10-16	0	1.620	1.620	1.640	1.620	1.650	239,957	392,622	1.6362	1.295	1.295	1.311	1.295	1.319	300,223	1.3078	0.00%
2007-10-15	0	1.620	1.610	1.620	1.600	1.650	78,993	127,239	1.6108	1.295	1.287	1.295	1.279	1.319	98,832	1.2874	-0.61%
2007-10-12	0	1.630	1.630	1.670	1.620	1.670	1,010,424	1,646,782	1.6298	1.303	1.303	1.335	1.295	1.335	1,264,194	1.3026	-0.61%
2007-10-11	0	1.640	1.630	1.660	1.630	1.690	262,789	433,870	1.6510	1.311	1.303	1.327	1.303	1.351	328,789	1.3196	-0.61%
2007-10-10	0	1.650	1.640	1.650	1.630	1.650	1,074,618	1,771,130	1.6481	1.319	1.311	1.319	1.303	1.319	1,344,510	1.3173	1.23%
2007-10-09	0	1.630	1.630	1.650	1.610	1.630	679,410	1,101,849	1.6218	1.303	1.303	1.319	1.287	1.303	850,045	1.2962	0.00%
2007-10-08	0	1.630	1.630	1.650	1.630	1.650	1,148,578	1,879,056	1.6360	1.303	1.303	1.319	1.303	1.319	1,437,046	1.3076	0.00%
2007-10-05	0	1.630	1.630	1.640	1.630	1.650	302,573	495,387	1.6372	1.303	1.303	1.311	1.303	1.319	378,565	1.3086	-1.21%
2007-10-04	0	1.650	1.630	1.660	1.600	1.650	323,885	529,655	1.6353	1.319	1.303	1.327	1.279	1.319	405,229	1.3070	1.85%
2007-10-03	0	1.620	1.620	1.630	1.610	1.630	583,617	945,758	1.6205	1.295	1.295	1.303	1.287	1.303	730,194	1.2952	-0.61%
2007-10-02	0	1.630	1.630	1.640	1.610	1.650	960,223	1,567,277	1.6322	1.303	1.303	1.311	1.287	1.319	1,201,385	1.3046	1.87%
2007-09-28	0	1.600	1.600	1.630	1.600	1.620	222,259	356,477	1.6039	1.279	1.279	1.303	1.279	1.295	278,080	1.2819	-1.23%
2007-09-27	0	1.620	1.620	1.630	1.590	1.670	334,169	541,491	1.6204	1.295	1.295	1.303	1.271	1.335	418,096	1.2951	-1.82%
2007-09-25	0	1.650	1.630	1.650	1.630	1.650	1,364,187	2,230,651	1.6352	1.319	1.303	1.319	1.303	1.319	1,706,805	1.3069	2.48%
2007-09-24	0	1.610	1.610	1.630	1.610	1.660	359,935	586,806	1.6303	1.287	1.287	1.303	1.287	1.327	450,333	1.3030	-1.23%
2007-09-21	0	1.630	1.630	1.660	1.620	1.650	153,037	248,999	1.6271	1.303	1.303	1.327	1.295	1.319	191,473	1.3004	-1.21%
2007-09-20	0	1.650	1.650	1.680	1.650	1.690	478,498	792,476	1.6562	1.319	1.319	1.343	1.319	1.351	598,674	1.3237	0.00%
2007-09-19	0	1.650	1.650	1.670	1.650	1.740	1,163,492	1,972,924	1.6957	1.319	1.319	1.335	1.319	1.391	1,455,705	1.3553	1.85%
2007-09-18	0	1.620	1.620	1.650	1.610	1.650	255,330	418,261	1.6381	1.295	1.295	1.319	1.287	1.319	319,457	1.3093	-1.22%
2007-09-17	0	1.640	1.610	1.630	1.630	1.670	639,832	1,052,731	1.6453	1.311	1.287	1.303	1.303	1.335	800,527	1.3150	0.61%
2007-09-14	0	1.630	1.630	1.640	1.580	1.680	1,457,511	2,355,021	1.6158	1.303	1.303	1.311	1.263	1.343	1,823,568	1.2914	0.00%
2007-09-13	0	1.630	1.630	1.650	1.630	1.670	99,916	164,366	1.6450	1.303	1.303	1.319	1.303	1.335	125,010	1.3148	-1.21%
2007-09-12	0	1.650	1.650	1.660	1.630	1.700	1,221,675	2,037,179	1.6675	1.319	1.319	1.327	1.303	1.359	1,528,501	1.3328	3.12%
2007-09-11	0	1.600	1.590	1.610	1.590	1.680	443,321	714,073	1.6107	1.279	1.271	1.287	1.271	1.343	554,662	1.2874	-0.62%
2007-09-10	0	1.610	1.600	1.620	1.580	1.620	86,488	138,736	1.6041	1.287	1.279	1.295	1.263	1.295	108,210	1.2821	0.62%
2007-09-07	0	1.600	1.600	1.620	1.600	1.640	171,681	276,680	1.6116	1.279	1.279	1.295	1.279	1.311	214,799	1.2881	0.00%
2007-09-06	0	1.600	1.600	1.610	1.590	1.610	218,140	348,997	1.5999	1.279	1.279	1.287	1.271	1.287	272,926	1.2787	0.00%
2007-09-05	0	1.600	1.600	1.610	1.580	1.630	670,102	1,072,720	1.6008	1.279	1.279	1.287	1.263	1.303	838,399	1.2795	-1.23%
2007-09-04	0	1.620	1.620	1.640	1.620	1.650	153,290	250,280	1.6327	1.295	1.295	1.311	1.295	1.319	191,789	1.3050	-1.22%
2007-09-03	0	1.640	1.630	1.640	1.600	1.650	651,472	1,058,864	1.6253	1.311	1.303	1.311	1.279	1.319	815,090	1.2991	1.23%
2007-08-31	0	1.620	1.600	1.620	1.540	1.620	453,662	715,793	1.5778	1.295	1.279	1.295	1.231	1.295	567,600	1.2611	3.85%
2007-08-30	0	1.560	1.540	1.560	1.540	1.570	444,120	688,706	1.5507	1.247	1.231	1.247	1.231	1.255	555,662	1.2394	1.96%
2007-08-29	0	1.530	1.530	1.550	1.500	1.570	386,068	596,219	1.5443	1.223	1.223	1.239	1.199	1.255	483,030	1.2343	-3.77%
2007-08-28	0	1.590	1.550	1.590	1.590	1.610	357,156	571,858	1.6011	1.271	1.239	1.271	1.271	1.287	446,856	1.2797	-2.45%
2007-08-27	0	1.630	1.630	1.650	1.590	1.630	1,339,668	2,167,552	1.6180	1.303	1.303	1.319	1.271	1.303	1,676,128	1.2932	1.87%
2007-08-24	0	1.620	1.620	1.650	1.620	1.670	1,669,938	2,730,611	1.6352	1.279	1.279	1.303	1.279	1.318	2,115,463	1.2908	-1.22%
2007-08-23	0	1.640	1.640	1.650	1.600	1.660	1,147,991	1,861,403	1.6214	1.295	1.295	1.303	1.263	1.310	1,454,265	1.2800	5.13%
2007-08-22	0	1.560	1.550	1.560	1.470	1.560	583,931	898,381	1.5385	1.231	1.224	1.231	1.160	1.231	739,719	1.2145	4.70%
2007-08-21	0	1.490	1.490	1.520	1.490	1.570	1,077,286	1,653,299	1.5347	1.176	1.176	1.200	1.176	1.239	1,364,697	1.2115	-3.25%
2007-08-20	0	1.540	1.530	1.550	1.450	1.540	634,770	962,024	1.5155	1.216	1.208	1.224	1.145	1.216	804,121	1.1964	10.00%
2007-08-17	0	1.400	1.360	1.410	1.300	1.480	1,431,848	1,982,797	1.3848	1.105	1.074	1.113	1.026	1.168	1,813,853	1.0931	-7.28%
2007-08-16	0	1.510	1.500	1.510	1.500	1.600	1,205,761	1,883,412	1.5620	1.192	1.184	1.192	1.184	1.263	1,527,448	1.2330	-7.93%
2007-08-15	0	1.640	1.630	1.640	1.620	1.670	906,230	1,498,588	1.6537	1.295	1.287	1.295	1.279	1.318	1,148,004	1.3054	-1.20%
2007-08-14	0	1.660	1.650	1.680	1.660	1.660	22,097	36,555	1.6543	1.310	1.303	1.326	1.310	1.310	27,992	1.3059	-0.60%
2007-08-13	0	1.670	1.640	1.670	1.620	1.690	173,221	282,594	1.6314	1.318	1.295	1.318	1.279	1.334	219,435	1.2878	0.00%
2007-08-10	0	1.670	1.670	1.680	1.570	1.700	1,243,186	2,082,109	1.6748	1.318	1.318	1.326	1.239	1.342	1,574,857	1.3221	0.60%
2007-08-09	0	1.660	1.650	1.680	1.660	1.730	420,991	705,581	1.6760	1.310	1.303	1.326	1.310	1.366	533,308	1.3230	-1.19%
2007-08-08	0	1.680	1.630	1.680	1.590	1.680	674,894	1,099,484	1.6291	1.326	1.287	1.326	1.255	1.326	854,950	1.2860	3.70%
2007-08-07	0	1.620	1.620	1.650	1.580	1.700	1,106,547	1,790,948	1.6185	1.279	1.279	1.303	1.247	1.342	1,401,764	1.2776	-2.41%
2007-08-06	0	1.660	1.660	1.680	1.660	1.700	758,578	1,273,936	1.6794	1.310	1.310	1.326	1.310	1.342	960,960	1.3257	-4.60%
2007-08-03	0	1.740	1.740	1.750	1.720	1.780	618,191	1,077,157	1.7424	1.374	1.374	1.381	1.358	1.405	783,119	1.3755	0.00%
2007-08-02	0	1.740	1.720	1.740	1.680	1.840	1,636,692	2,820,293	1.7232	1.374	1.358	1.374	1.326	1.452	2,073,347	1.3603	-2.25%
2007-08-01	0	1.780	1.780	1.800	1.740	1.870	2,029,863	3,718,045	1.8317	1.405	1.405	1.421	1.374	1.476	2,571,413	1.4459	-3.78%
2007-07-31	0	1.850	1.840	1.850	1.800	1.860	2,032,454	3,747,199	1.8437	1.460	1.452	1.460	1.421	1.468	2,574,695	1.4554	1.09%
2007-07-30	0	1.830	1.830	1.840	1.790	1.860	1,227,405	2,249,298	1.8326	1.445	1.445	1.452	1.413	1.468	1,554,866	1.4466	1.67%
2007-07-27	0	1.800	1.760	1.800	1.700	1.820	1,571,654	2,778,339	1.7678	1.421	1.389	1.421	1.342	1.437	1,990,958	1.3955	-2.70%
2007-07-26	0	1.850	1.840	1.850	1.840	1.860	771,744	1,429,301	1.8520	1.460	1.452	1.460	1.452	1.468	977,639	1.4620	-0.54%
2007-07-25	0	1.860	1.850	1.860	1.840	1.870	730,576	1,357,118	1.8576	1.468	1.460	1.468	1.452	1.476	925,487	1.4664	0.54%
2007-07-24	0	1.850	1.850	1.860	1.830	1.860	1,459,178	2,702,332	1.8520	1.460	1.460	1.468	1.445	1.468	1,848,474	1.4619	1.09%
2007-07-23	0	1.830	1.820	1.840	1.780	1.830	684,301	1,246,313	1.8213	1.445	1.437	1.452	1.405	1.445	866,867	1.4377	0.55%
2007-07-20	0	1.820	1.820	1.850	1.770	1.890	2,375,152	4,349,401	1.8312	1.437	1.437	1.460	1.397	1.492	3,008,822	1.4455	0.55%
2007-07-19	0	1.810	1.810	1.820	1.810	1.950	4,010,823	7,497,607	1.8693	1.429	1.429	1.437	1.429	1.539	5,080,876	1.4757	5.23%
2007-07-18	0	1.720	1.720	1.730	1.700	1.770	967,101	1,675,875	1.7329	1.358	1.358	1.366	1.342	1.397	1,225,115	1.3679	0.00%
2007-07-17	0	1.720	1.720	1.730	1.690	1.740	871,315	1,497,235	1.7184	1.358	1.358	1.366	1.334	1.374	1,103,774	1.3565	1.78%
2007-07-16	0	1.690	1.690	1.710	1.680	1.710	370,497	626,934	1.6921	1.334	1.334	1.350	1.326	1.350	469,342	1.3358	0.60%
2007-07-13	0	1.680	1.680	1.710	1.680	1.720	652,059	1,105,233	1.6950	1.326	1.326	1.350	1.326	1.358	826,023	1.3380	-1.75%
2007-07-12	0	1.710	1.690	1.710	1.690	1.720	1,909,886	3,244,703	1.6989	1.350	1.334	1.350	1.334	1.358	2,419,427	1.3411	0.59%
2007-07-11	0	1.700	1.700	1.710	1.690	1.700	1,527,026	2,587,431	1.6944	1.342	1.342	1.350	1.334	1.342	1,934,423	1.3376	0.59%
2007-07-10	0	1.690	1.700	1.710	1.690	1.730	675,230	1,148,586	1.7010	1.334	1.342	1.350	1.334	1.366	855,376	1.3428	-1.17%
2007-07-09	0	1.710	1.680	1.710	1.670	1.730	1,315,234	2,244,655	1.7067	1.350	1.326	1.350	1.318	1.366	1,666,127	1.3472	2.40%
2007-07-06	0	1.670	1.660	1.670	1.650	1.680	550,697	915,182	1.6619	1.318	1.310	1.318	1.303	1.326	697,618	1.3119	1.83%
2007-07-05	0	1.640	1.640	1.700	1.630	1.720	1,788,559	3,011,110	1.6835	1.295	1.295	1.342	1.287	1.358	2,265,731	1.3290	-2.96%
2007-07-04	0	1.690	1.670	1.690	1.670	1.710	436,724	739,090	1.6924	1.334	1.318	1.334	1.318	1.350	553,238	1.3359	-1.74%
2007-07-03	0	1.720	1.710	1.720	1.660	1.740	1,068,768	1,829,891	1.7121	1.358	1.350	1.358	1.310	1.374	1,353,906	1.3516	3.61%
2007-06-29	0	1.660	1.630	1.660	1.630	1.700	732,055	1,208,826	1.6513	1.310	1.287	1.310	1.287	1.342	927,361	1.3035	-2.35%
2007-06-28	0	1.700	1.690	1.700	1.650	1.750	1,288,532	2,197,251	1.7052	1.342	1.334	1.342	1.303	1.381	1,632,301	1.3461	-0.39%
2007-06-27	0	1.910	1.900	1.920	1.900	1.950	2,341,748	4,502,338	1.9226	1.347	1.340	1.354	1.340	1.375	3,319,937	1.3562	-1.04%
2007-06-26	0	1.930	1.930	1.940	1.840	1.930	2,382,505	4,526,557	1.8999	1.361	1.361	1.368	1.298	1.361	3,377,719	1.3401	4.89%
2007-06-25	0	1.840	1.830	1.840	1.810	1.840	763,282	1,393,056	1.8251	1.298	1.291	1.298	1.277	1.298	1,082,118	1.2873	0.55%
2007-06-22	0	1.830	1.830	1.840	1.810	1.850	1,582,364	2,897,667	1.8312	1.291	1.291	1.298	1.277	1.305	2,243,345	1.2917	0.00%
2007-06-21	0	1.830	1.820	1.840	1.780	1.840	1,647,456	2,977,920	1.8076	1.291	1.284	1.298	1.256	1.298	2,335,627	1.2750	1.67%
2007-06-20	0	1.800	1.780	1.800	1.780	1.830	1,796,626	3,223,688	1.7943	1.270	1.256	1.270	1.256	1.291	2,547,108	1.2656	-1.64%
2007-06-18	0	1.830	1.800	1.830	1.790	1.850	2,746,878	4,954,672	1.8037	1.291	1.270	1.291	1.263	1.305	3,894,297	1.2723	-2.66%
2007-06-15	0	1.880	1.870	1.890	1.820	1.970	2,882,839	5,428,071	1.8829	1.326	1.319	1.333	1.284	1.390	4,087,052	1.3281	-3.59%
2007-06-14	0	1.950	1.950	1.960	1.880	2.090	8,191,674	15,982,836	1.9511	1.375	1.375	1.383	1.326	1.474	11,613,481	1.3762	-13.33%
2007-06-13	1	-	-	-	-	-	0	0	-	1.587	-	-	-	-	0	-	0.00%
2007-06-12	0	2.250	2.210	2.260	2.160	2.300	1,625,932	3,637,626	2.2373	1.587	1.559	1.594	1.524	1.622	2,305,112	1.5781	0.90%
2007-06-11	0	2.230	2.220	2.240	2.180	2.240	992,555	2,192,768	2.2092	1.573	1.566	1.580	1.538	1.580	1,407,163	1.5583	4.21%
2007-06-08	0	2.140	2.140	2.150	2.130	2.160	692,543	1,480,799	2.1382	1.509	1.509	1.517	1.502	1.524	981,830	1.5082	-0.93%
2007-06-07	0	2.160	2.150	2.190	2.050	2.180	1,266,796	2,710,250	2.1395	1.524	1.517	1.545	1.446	1.538	1,795,959	1.5091	1.41%
2007-06-06	0	2.130	2.110	2.130	2.020	2.150	3,911,546	8,230,593	2.1042	1.502	1.488	1.502	1.425	1.517	5,545,468	1.4842	6.50%
2007-06-05	0	2.000	2.000	2.010	1.920	2.030	2,509,318	4,927,483	1.9637	1.411	1.411	1.418	1.354	1.432	3,557,504	1.3851	2.56%
2007-06-04	0	1.950	1.950	1.960	1.910	1.970	898,483	1,754,305	1.9525	1.375	1.375	1.383	1.347	1.390	1,273,795	1.3772	2.09%
2007-06-01	0	1.910	1.920	1.940	1.910	1.960	839,257	1,616,647	1.9263	1.347	1.354	1.368	1.347	1.383	1,189,829	1.3587	-1.04%
2007-05-31	0	1.930	1.900	1.930	1.900	1.940	342,302	657,855	1.9219	1.361	1.340	1.361	1.340	1.368	485,288	1.3556	1.58%
2007-05-30	0	1.900	1.880	1.900	1.850	1.960	994,746	1,889,668	1.8996	1.340	1.326	1.340	1.305	1.383	1,410,269	1.3399	-3.06%
2007-05-29	0	1.960	1.960	1.970	1.910	1.980	1,393,613	2,710,840	1.9452	1.383	1.383	1.390	1.347	1.397	1,975,750	1.3721	0.51%
2007-05-28	0	1.950	1.940	1.950	1.930	1.970	1,341,353	2,604,128	1.9414	1.375	1.368	1.375	1.361	1.390	1,901,660	1.3694	2.09%
2007-05-25	0	1.910	1.900	1.910	1.880	1.920	972,659	1,853,156	1.9052	1.347	1.340	1.347	1.326	1.354	1,378,956	1.3439	-1.04%
2007-05-23	0	1.930	1.920	1.930	1.820	1.940	3,666,316	6,980,676	1.9040	1.361	1.354	1.361	1.284	1.368	5,197,801	1.3430	9.04%
2007-05-22	0	1.770	1.760	1.770	1.770	1.820	861,188	1,538,720	1.7867	1.248	1.241	1.248	1.248	1.284	1,220,921	1.2603	-2.75%
2007-05-21	0	1.820	1.810	1.830	1.810	1.820	359,264	652,986	1.8176	1.284	1.277	1.291	1.277	1.284	509,335	1.2820	0.00%
2007-05-18	0	1.820	1.820	1.830	1.820	1.900	1,135,610	2,089,705	1.8402	1.284	1.284	1.291	1.284	1.340	1,609,974	1.2980	-1.62%
2007-05-17	0	1.850	1.850	1.860	1.760	1.900	3,103,696	5,721,303	1.8434	1.305	1.305	1.312	1.241	1.340	4,400,165	1.3002	5.71%
2007-05-16	0	1.750	1.740	1.760	1.730	1.770	668,406	1,171,217	1.7523	1.234	1.227	1.241	1.220	1.248	947,611	1.2360	1.16%
2007-05-15	0	1.730	1.730	1.740	1.720	1.760	1,014,397	1,751,699	1.7268	1.220	1.220	1.227	1.213	1.241	1,438,129	1.2180	-2.26%
2007-05-14	0	1.770	1.770	1.780	1.730	1.790	1,217,201	2,150,458	1.7667	1.248	1.248	1.256	1.220	1.263	1,725,647	1.2462	3.51%
2007-05-11	0	1.710	1.700	1.710	1.700	1.720	512,796	874,791	1.7059	1.206	1.199	1.206	1.199	1.213	727,000	1.2033	0.00%
2007-05-10	0	1.710	1.700	1.720	1.700	1.710	326,557	557,590	1.7075	1.206	1.199	1.213	1.199	1.206	462,966	1.2044	0.00%
2007-05-09	0	1.710	1.700	1.720	1.700	1.710	239,498	408,325	1.7049	1.206	1.199	1.213	1.199	1.206	339,541	1.2026	0.59%
2007-05-08	0	1.700	1.700	1.720	1.700	1.720	208,662	355,925	1.7057	1.199	1.199	1.213	1.199	1.213	295,824	1.2032	-0.58%
2007-05-07	0	1.710	1.700	1.710	1.700	1.720	514,037	875,501	1.7032	1.206	1.199	1.206	1.199	1.213	728,759	1.2014	0.59%
2007-05-04	0	1.700	1.690	1.700	1.700	1.720	2,960,033	5,036,290	1.7014	1.199	1.192	1.199	1.199	1.213	4,196,491	1.2001	-1.16%
2007-05-03	0	1.720	1.710	1.720	1.700	1.720	459,997	785,543	1.7077	1.213	1.206	1.213	1.199	1.213	652,146	1.2046	1.18%
2007-05-02	0	1.700	1.700	1.720	1.700	1.730	747,375	1,272,935	1.7032	1.199	1.199	1.213	1.199	1.220	1,059,567	1.2014	-1.16%
2007-04-30	0	1.720	1.700	1.720	1.680	1.720	1,053,268	1,785,405	1.6951	1.213	1.199	1.213	1.185	1.213	1,493,237	1.1957	1.78%
2007-04-27	0	1.690	1.690	1.710	1.680	1.700	146,217	246,758	1.6876	1.192	1.192	1.206	1.185	1.199	207,294	1.1904	-0.59%
2007-04-26	0	1.700	1.690	1.710	1.680	1.700	199,305	336,142	1.6866	1.199	1.192	1.206	1.185	1.199	282,558	1.1896	1.80%
2007-04-25	0	1.670	1.660	1.690	1.650	1.700	284,207	474,655	1.6701	1.178	1.171	1.192	1.164	1.199	402,925	1.1780	-2.91%
2007-04-24	0	1.720	1.710	1.720	1.710	1.750	682,929	1,182,799	1.7320	1.213	1.206	1.213	1.206	1.234	968,200	1.2216	0.58%
2007-04-23	0	1.710	1.700	1.720	1.670	1.720	2,545,433	4,329,997	1.7011	1.206	1.199	1.213	1.178	1.213	3,608,705	1.1999	1.79%
2007-04-20	0	1.680	1.660	1.680	1.660	1.680	44,320	74,003	1.6697	1.185	1.171	1.185	1.171	1.185	62,833	1.1778	3.07%
2007-04-19	0	1.630	1.630	1.640	1.620	1.660	238,444	389,750	1.6346	1.150	1.150	1.157	1.143	1.171	338,046	1.1529	-2.98%
2007-04-18	0	1.680	1.670	1.680	1.670	1.690	169,010	282,542	1.6717	1.185	1.178	1.185	1.178	1.192	239,608	1.1792	0.00%
2007-04-17	0	1.680	1.660	1.690	1.660	1.700	298,051	499,974	1.6775	1.185	1.171	1.192	1.171	1.199	422,552	1.1832	1.20%
2007-04-16	0	1.660	1.650	1.670	1.650	1.680	220,543	367,997	1.6686	1.171	1.164	1.178	1.164	1.185	312,668	1.1770	1.22%
2007-04-13	0	1.640	1.630	1.660	1.640	1.670	491,070	811,882	1.6533	1.157	1.150	1.171	1.157	1.178	696,199	1.1662	0.00%
2007-04-12	0	1.640	1.630	1.670	1.630	1.670	263,558	435,437	1.6521	1.157	1.150	1.178	1.150	1.178	373,651	1.1654	0.61%
2007-04-11	0	1.630	1.630	1.670	1.630	1.680	949,700	1,568,207	1.6513	1.150	1.150	1.178	1.150	1.185	1,346,406	1.1647	-0.61%
2007-04-10	0	1.640	1.630	1.690	1.590	1.680	633,426	1,037,242	1.6375	1.157	1.150	1.192	1.122	1.185	898,019	1.1550	3.14%
2007-04-04	0	1.590	1.590	1.620	1.580	1.620	2,929,211	4,659,511	1.5907	1.122	1.122	1.143	1.114	1.143	4,152,794	1.1220	-0.62%
2007-04-03	0	1.600	1.600	1.620	1.580	1.620	1,220,479	1,945,100	1.5937	1.129	1.129	1.143	1.114	1.143	1,730,295	1.1241	1.27%
2007-04-02	0	1.580	1.580	1.600	1.580	1.590	497,479	788,814	1.5856	1.114	1.114	1.129	1.114	1.122	705,285	1.1184	-1.25%
2007-03-30	0	1.600	1.590	1.610	1.580	1.610	80,000	127,900	1.5988	1.129	1.122	1.136	1.114	1.136	113,417	1.1277	1.91%
2007-03-29	0	1.570	1.570	1.600	1.570	1.590	21,459	33,494	1.5608	1.107	1.107	1.129	1.107	1.122	30,423	1.1010	-1.26%
2007-03-28	0	1.590	1.580	1.600	1.560	1.590	155,432	244,810	1.5750	1.122	1.114	1.129	1.100	1.122	220,359	1.1110	-1.24%
2007-03-27	0	1.610	1.590	1.620	1.590	1.620	184,969	296,866	1.6050	1.136	1.122	1.143	1.122	1.143	262,234	1.1321	0.62%
2007-03-26	0	1.600	1.590	1.630	1.580	1.600	399,093	634,212	1.5891	1.129	1.122	1.150	1.114	1.129	565,801	1.1209	-0.62%
2007-03-23	0	1.610	1.600	1.620	1.580	1.610	170,457	272,595	1.5992	1.136	1.129	1.143	1.114	1.136	241,660	1.1280	0.62%
2007-03-22	0	1.600	1.600	1.630	1.600	1.620	67,831	109,556	1.6151	1.129	1.129	1.150	1.129	1.143	96,165	1.1392	-0.62%
2007-03-21	0	1.610	1.610	1.630	1.580	1.620	262,143	420,697	1.6048	1.136	1.136	1.150	1.114	1.143	371,645	1.1320	0.00%
2007-03-20	0	1.610	1.600	1.620	1.570	1.620	711,171	1,140,157	1.6032	1.136	1.129	1.143	1.107	1.143	1,008,240	1.1308	0.62%
2007-03-19	0	1.600	1.580	1.600	1.540	1.600	1,385,579	2,197,220	1.5858	1.129	1.114	1.129	1.086	1.129	1,964,360	1.1185	2.56%
2007-03-16	0	1.560	1.550	1.560	1.500	1.560	592,978	906,477	1.5287	1.100	1.093	1.100	1.058	1.100	840,675	1.0783	3.31%
2007-03-15	0	1.510	1.510	1.530	1.480	1.520	3,287,052	4,924,506	1.4982	1.065	1.065	1.079	1.044	1.072	4,660,112	1.0567	1.34%
2007-03-14	0	1.490	1.480	1.500	1.480	1.510	775,692	1,155,524	1.4897	1.051	1.044	1.058	1.044	1.065	1,099,712	1.0508	-2.61%
2007-03-13	0	1.530	1.520	1.530	1.520	1.550	1,222,718	1,876,571	1.5348	1.079	1.072	1.079	1.072	1.093	1,733,469	1.0826	-1.92%
2007-03-12	0	1.560	1.550	1.560	1.540	1.560	299,966	466,169	1.5541	1.100	1.093	1.100	1.086	1.100	425,267	1.0962	1.96%
2007-03-09	0	1.530	1.530	1.540	1.530	1.570	780,504	1,205,642	1.5447	1.079	1.079	1.086	1.079	1.107	1,106,534	1.0896	-0.65%
2007-03-08	0	1.540	1.530	1.550	1.500	1.550	188,524	289,692	1.5366	1.086	1.079	1.093	1.058	1.093	267,274	1.0839	-0.65%
2007-03-07	0	1.550	1.540	1.550	1.550	1.560	256,122	397,285	1.5512	1.093	1.086	1.093	1.093	1.100	363,109	1.0941	-1.27%
2007-03-06	0	1.570	1.550	1.570	1.530	1.570	132,087	204,431	1.5477	1.107	1.093	1.107	1.079	1.107	187,262	1.0917	1.95%
2007-03-05	0	1.540	1.530	1.540	1.510	1.590	2,106,199	3,259,149	1.5474	1.086	1.079	1.086	1.065	1.122	2,985,995	1.0915	-3.14%
2007-03-02	0	1.590	1.590	1.620	1.590	1.630	1,069,015	1,725,103	1.6137	1.122	1.122	1.143	1.122	1.150	1,515,561	1.1383	-1.85%
2007-03-01	0	1.620	1.620	1.650	1.620	1.650	611,483	997,903	1.6319	1.143	1.143	1.164	1.143	1.164	866,910	1.1511	-1.82%
2007-02-28	0	1.650	1.630	1.650	1.590	1.660	466,000	760,080	1.6311	1.164	1.150	1.164	1.122	1.171	660,656	1.1505	-2.37%
2007-02-27	0	1.690	1.660	1.690	1.670	1.800	2,059,713	3,544,657	1.7209	1.192	1.171	1.192	1.178	1.270	2,920,091	1.2139	-1.17%
2007-02-26	0	1.710	1.690	1.710	1.640	1.710	1,421,151	2,378,445	1.6736	1.206	1.192	1.206	1.157	1.206	2,014,791	1.1805	4.27%
2007-02-23	0	1.640	1.640	1.660	1.640	1.650	165,840	271,964	1.6399	1.157	1.157	1.171	1.157	1.164	235,114	1.1567	-1.20%
2007-02-22	0	1.660	1.660	1.670	1.640	1.660	369,747	610,691	1.6516	1.171	1.171	1.178	1.157	1.171	524,197	1.1650	0.61%
2007-02-21	0	1.650	1.650	1.660	1.640	1.640	80,935	132,687	1.6394	1.164	1.164	1.171	1.157	1.157	114,743	1.1564	0.00%
2007-02-16	0	1.650	1.640	1.660	1.640	1.650	921,801	1,520,455	1.6494	1.164	1.157	1.171	1.157	1.164	1,306,854	1.1634	-0.60%
2007-02-15	0	1.660	1.650	1.660	1.650	1.670	1,007,309	1,668,703	1.6566	1.171	1.164	1.171	1.164	1.178	1,428,080	1.1685	-0.60%
2007-02-14	0	1.670	1.650	1.670	1.640	1.680	1,681,122	2,796,088	1.6632	1.178	1.164	1.178	1.157	1.185	2,383,356	1.1732	0.60%
2007-02-13	0	1.660	1.650	1.660	1.650	1.660	839,831	1,390,766	1.6560	1.171	1.164	1.171	1.164	1.171	1,190,643	1.1681	-0.60%
2007-02-12	0	1.670	1.660	1.670	1.650	1.670	861,277	1,427,658	1.6576	1.178	1.171	1.178	1.164	1.178	1,221,048	1.1692	0.60%
2007-02-09	0	1.660	1.660	1.680	1.660	1.670	620,761	1,031,360	1.6614	1.171	1.171	1.185	1.171	1.178	880,064	1.1719	-0.60%
2007-02-08	0	1.670	1.660	1.680	1.660	1.670	120,000	199,600	1.6633	1.178	1.171	1.185	1.171	1.178	170,126	1.1732	0.60%
2007-02-07	0	1.660	1.660	1.690	1.650	1.680	389,051	646,461	1.6616	1.171	1.171	1.192	1.164	1.185	551,564	1.1720	-0.60%
2007-02-06	0	1.670	1.670	1.680	1.670	1.690	820,206	1,372,231	1.6730	1.178	1.178	1.185	1.178	1.192	1,162,821	1.1801	0.00%
2007-02-05	0	1.670	1.670	1.700	1.660	1.710	1,888,834	3,174,150	1.6805	1.178	1.178	1.199	1.171	1.206	2,677,833	1.1853	0.00%
2007-02-02	0	1.670	1.670	1.690	1.660	1.710	1,165,329	1,949,310	1.6728	1.178	1.178	1.192	1.171	1.206	1,652,107	1.1799	-2.34%
2007-02-01	0	1.710	1.700	1.730	1.670	1.710	344,761	583,386	1.6921	1.206	1.199	1.220	1.178	1.206	488,774	1.1936	1.18%
2007-01-31	0	1.690	1.680	1.690	1.670	1.700	744,298	1,257,042	1.6889	1.192	1.185	1.192	1.178	1.199	1,055,204	1.1913	-0.59%
2007-01-30	0	1.700	1.700	1.710	1.690	1.720	841,382	1,431,857	1.7018	1.199	1.199	1.206	1.192	1.213	1,192,842	1.2004	0.00%
2007-01-29	0	1.700	1.690	1.700	1.630	1.750	2,068,551	3,512,820	1.6982	1.199	1.192	1.199	1.150	1.234	2,932,621	1.1978	3.66%
2007-01-26	0	1.640	1.640	1.660	1.620	1.670	163,820	269,783	1.6468	1.157	1.157	1.171	1.143	1.178	232,251	1.1616	-1.80%
2007-01-25	0	1.670	1.670	1.690	1.660	1.690	431,449	718,631	1.6656	1.178	1.178	1.192	1.171	1.192	611,673	1.1749	0.60%
2007-01-24	0	1.660	1.650	1.670	1.650	1.710	1,702,746	2,845,707	1.6712	1.171	1.164	1.178	1.164	1.206	2,414,013	1.1788	-2.92%
2007-01-23	0	1.710	1.700	1.710	1.650	1.730	2,830,664	4,780,305	1.6888	1.206	1.199	1.206	1.164	1.220	4,013,082	1.1912	3.64%
2007-01-22	0	1.650	1.650	1.670	1.650	1.680	562,271	931,037	1.6559	1.164	1.164	1.178	1.164	1.185	797,142	1.1680	-2.37%
2007-01-19	0	1.690	1.670	1.690	1.660	1.710	562,292	940,052	1.6718	1.192	1.178	1.192	1.171	1.206	797,171	1.1792	0.00%
2007-01-18	0	1.690	1.680	1.690	1.660	1.720	1,027,566	1,733,609	1.6871	1.192	1.185	1.192	1.171	1.213	1,456,798	1.1900	0.00%
2007-01-17	0	1.690	1.680	1.690	1.660	1.690	2,903,383	4,851,547	1.6710	1.192	1.185	1.192	1.171	1.192	4,116,177	1.1787	0.00%
2007-01-16	0	1.690	1.680	1.700	1.630	1.720	2,192,569	3,648,526	1.6640	1.192	1.185	1.199	1.150	1.213	3,108,444	1.1737	1.81%
2007-01-15	0	1.660	1.660	1.680	1.640	1.670	1,292,593	2,141,335	1.6566	1.171	1.171	1.185	1.157	1.178	1,832,532	1.1685	0.61%
2007-01-12	0	1.650	1.650	1.670	1.600	1.660	827,797	1,362,204	1.6456	1.164	1.164	1.178	1.129	1.171	1,173,582	1.1607	0.00%
2007-01-11	0	1.650	1.610	1.650	1.610	1.650	807,625	1,328,110	1.6445	1.164	1.136	1.164	1.136	1.164	1,144,984	1.1599	0.00%
2007-01-10	0	1.650	1.640	1.660	1.610	1.650	681,910	1,117,302	1.6385	1.164	1.157	1.171	1.136	1.164	966,756	1.1557	0.12%
2007-01-09	0	1.680	1.670	1.680	1.660	1.680	360,713	602,317	1.6698	1.162	1.156	1.162	1.149	1.162	521,319	1.1554	-1.18%
2007-01-08	0	1.700	1.700	1.720	1.650	1.700	627,962	1,046,441	1.6664	1.176	1.176	1.190	1.142	1.176	907,560	1.1530	1.19%
2007-01-05	0	1.680	1.680	1.700	1.660	1.690	1,258,288	2,110,802	1.6775	1.162	1.162	1.176	1.149	1.169	1,818,536	1.1607	0.00%
2007-01-04	0	1.680	1.660	1.680	1.640	1.680	461,327	763,964	1.6560	1.162	1.149	1.162	1.135	1.162	666,731	1.1458	0.00%
2007-01-03	0	1.680	1.660	1.680	1.640	1.680	918,985	1,524,167	1.6585	1.162	1.149	1.162	1.135	1.162	1,328,160	1.1476	0.60%
2007-01-02	0	1.670	1.650	1.670	1.630	1.670	183,705	302,102	1.6445	1.156	1.142	1.156	1.128	1.156	265,499	1.1379	1.21%
2006-12-29	0	1.650	1.650	1.660	1.630	1.650	314,575	516,157	1.6408	1.142	1.142	1.149	1.128	1.142	454,638	1.1353	0.61%
2006-12-28	0	1.640	1.640	1.650	1.550	1.650	423,669	694,631	1.6396	1.135	1.135	1.142	1.072	1.142	612,306	1.1345	0.00%
2006-12-27	0	1.640	1.640	1.650	1.630	1.650	793,912	1,303,776	1.6422	1.135	1.135	1.142	1.128	1.142	1,147,398	1.1363	-0.61%
2006-12-22	0	1.650	1.640	1.650	1.630	1.650	281,906	464,165	1.6465	1.142	1.135	1.142	1.128	1.142	407,424	1.1393	0.00%
2006-12-21	0	1.650	1.650	1.660	1.600	1.670	377,696	621,975	1.6468	1.142	1.142	1.149	1.107	1.156	545,864	1.1394	-1.20%
2006-12-20	0	1.670	1.650	1.670	1.590	1.670	594,662	974,239	1.6383	1.156	1.142	1.156	1.100	1.156	859,433	1.1336	3.09%
2006-12-19	0	1.620	1.600	1.620	1.540	1.620	403,054	644,308	1.5986	1.121	1.107	1.121	1.066	1.121	582,512	1.1061	1.89%
2006-12-18	0	1.590	1.580	1.590	1.570	1.640	519,374	831,090	1.6002	1.100	1.093	1.100	1.086	1.135	750,623	1.1072	3.25%
2006-12-15	0	1.540	1.530	1.590	1.540	1.550	254,123	391,692	1.5413	1.066	1.059	1.100	1.066	1.072	367,270	1.0665	0.00%
2006-12-14	0	1.540	1.540	1.600	1.540	1.560	158,493	246,151	1.5531	1.066	1.066	1.107	1.066	1.079	229,061	1.0746	0.00%
2006-12-13	0	1.540	1.540	1.570	1.530	1.560	158,884	246,164	1.5493	1.066	1.066	1.086	1.059	1.079	229,626	1.0720	-0.65%
2006-12-12	0	1.550	1.540	1.570	1.540	1.560	140,915	218,173	1.5483	1.072	1.066	1.086	1.066	1.079	203,657	1.0713	0.00%
2006-12-11	0	1.550	1.540	1.570	1.540	1.550	211,857	327,873	1.5476	1.072	1.066	1.086	1.066	1.072	306,186	1.0708	-0.64%
2006-12-08	0	1.560	1.540	1.590	1.530	1.560	85,018	131,141	1.5425	1.079	1.066	1.100	1.059	1.079	122,872	1.0673	0.65%
2006-12-07	0	1.550	1.550	1.560	1.520	1.540	84,436	129,358	1.5320	1.072	1.072	1.079	1.052	1.066	122,031	1.0600	0.00%
2006-12-06	0	1.550	1.540	1.550	1.540	1.550	135,287	208,969	1.5446	1.072	1.066	1.072	1.066	1.072	195,523	1.0688	-0.64%
2006-12-05	0	1.560	1.560	1.570	1.530	1.570	271,961	422,021	1.5518	1.079	1.079	1.086	1.059	1.086	393,051	1.0737	1.96%
2006-12-04	0	1.530	1.520	1.550	1.530	1.540	99,240	151,921	1.5308	1.059	1.052	1.072	1.059	1.066	143,426	1.0592	0.00%
2006-12-01	0	1.530	1.520	1.550	1.510	1.530	187,732	284,702	1.5165	1.059	1.052	1.072	1.045	1.059	271,319	1.0493	0.00%
2006-11-30	0	1.530	1.530	1.550	1.530	1.540	479,427	737,661	1.5386	1.059	1.059	1.072	1.059	1.066	692,890	1.0646	-1.29%
2006-11-29	0	1.550	1.520	1.550	1.500	1.550	145,056	219,931	1.5162	1.072	1.052	1.072	1.038	1.072	209,642	1.0491	3.33%
2006-11-28	0	1.500	1.500	1.520	1.490	1.530	929,215	1,402,910	1.5098	1.038	1.038	1.052	1.031	1.059	1,342,944	1.0447	-1.96%
2006-11-27	0	1.530	1.530	1.540	1.520	1.530	433,493	661,231	1.5254	1.059	1.059	1.066	1.052	1.059	626,504	1.0554	0.00%
2006-11-24	0	1.530	1.530	1.550	1.530	1.540	119,077	181,991	1.5283	1.059	1.059	1.072	1.059	1.066	172,096	1.0575	-0.65%
2006-11-23	0	1.540	1.540	1.560	1.510	1.580	699,962	1,072,397	1.5321	1.066	1.066	1.079	1.045	1.093	1,011,617	1.0601	1.32%
2006-11-22	0	1.520	1.520	1.540	1.520	1.530	288,555	439,268	1.5223	1.052	1.052	1.066	1.052	1.059	417,033	1.0533	0.00%
2006-11-21	0	1.520	1.520	1.530	1.520	1.560	472,642	726,135	1.5363	1.052	1.052	1.059	1.052	1.079	683,084	1.0630	-0.65%
2006-11-20	0	1.530	1.520	1.540	1.520	1.530	100,344	153,389	1.5286	1.059	1.052	1.066	1.052	1.059	145,022	1.0577	0.00%
2006-11-17	0	1.530	1.520	1.540	1.520	1.540	385,652	588,587	1.5262	1.059	1.052	1.066	1.052	1.066	557,362	1.0560	0.00%
2006-11-16	0	1.530	1.530	1.560	1.510	1.550	599,458	916,996	1.5297	1.059	1.059	1.079	1.045	1.072	866,364	1.0584	-1.29%
2006-11-15	0	1.550	1.550	1.560	1.520	1.560	457,411	703,592	1.5382	1.072	1.072	1.079	1.052	1.079	661,071	1.0643	1.97%
2006-11-14	0	1.520	1.510	1.530	1.510	1.530	146,016	221,604	1.5177	1.052	1.045	1.059	1.045	1.059	211,029	1.0501	-1.30%
2006-11-13	0	1.540	1.530	1.540	1.510	1.540	444,186	678,307	1.5271	1.066	1.059	1.066	1.045	1.066	641,958	1.0566	1.32%
2006-11-10	0	1.520	1.520	1.560	1.510	1.530	620,679	943,106	1.5195	1.052	1.052	1.079	1.045	1.059	897,034	1.0514	0.00%
2006-11-09	0	1.520	1.510	1.530	1.520	1.530	112,344	171,155	1.5235	1.052	1.045	1.059	1.052	1.059	162,365	1.0541	0.66%
2006-11-08	0	1.510	1.510	1.520	1.510	1.530	105,017	159,262	1.5165	1.045	1.045	1.052	1.045	1.059	151,775	1.0493	-1.95%
2006-11-07	0	1.540	1.530	1.540	1.510	1.610	478,062	741,171	1.5504	1.066	1.059	1.066	1.045	1.114	690,917	1.0727	1.99%
2006-11-06	0	1.510	1.500	1.520	1.500	1.530	163,468	246,663	1.5089	1.045	1.038	1.052	1.038	1.059	236,251	1.0441	0.67%
2006-11-03	0	1.500	1.500	1.520	1.480	1.520	207,706	311,029	1.4974	1.038	1.038	1.052	1.024	1.052	300,186	1.0361	0.67%
2006-11-02	0	1.490	1.490	1.500	1.480	1.500	259,869	386,567	1.4875	1.031	1.031	1.038	1.024	1.038	375,575	1.0293	-0.67%
2006-11-01	0	1.500	1.500	1.520	1.480	1.530	696,896	1,051,471	1.5088	1.038	1.038	1.052	1.024	1.059	1,007,186	1.0440	1.35%
2006-10-31	0	1.480	1.480	1.490	1.480	1.490	500,704	742,086	1.4821	1.024	1.024	1.031	1.024	1.031	723,641	1.0255	-0.67%
2006-10-27	0	1.490	1.490	1.500	1.480	1.490	335,017	498,679	1.4885	1.031	1.031	1.038	1.024	1.031	484,182	1.0299	0.00%
2006-10-26	0	1.490	1.490	1.500	1.450	1.510	363,548	541,347	1.4891	1.031	1.031	1.038	1.003	1.045	525,416	1.0303	1.36%
2006-10-25	0	1.470	1.470	1.490	1.450	1.470	58,138	84,833	1.4592	1.017	1.017	1.031	1.003	1.017	84,024	1.0096	0.68%
2006-10-24	0	1.460	1.460	1.490	1.450	1.500	1,395,309	2,054,334	1.4723	1.010	1.010	1.031	1.003	1.038	2,016,565	1.0187	0.00%
2006-10-23	0	1.460	1.450	1.460	1.450	1.480	2,152,058	3,150,851	1.4641	1.010	1.003	1.010	1.003	1.024	3,110,253	1.0131	-1.35%
2006-10-20	0	1.480	1.480	1.500	1.460	1.510	835,995	1,241,220	1.4847	1.024	1.024	1.038	1.010	1.045	1,208,219	1.0273	-1.33%
2006-10-19	0	1.500	1.490	1.500	1.430	1.500	657,424	963,611	1.4657	1.038	1.031	1.038	0.989	1.038	950,139	1.0142	2.74%
2006-10-18	0	1.460	1.460	1.480	1.430	1.470	158,204	230,820	1.4590	1.010	1.010	1.024	0.989	1.017	228,644	1.0095	0.00%
2006-10-17	0	1.460	1.460	1.490	1.450	1.470	139,233	202,717	1.4560	1.010	1.010	1.031	1.003	1.017	201,226	1.0074	0.69%
2006-10-16	0	1.450	1.450	1.470	1.420	1.460	285,108	411,540	1.4435	1.003	1.003	1.017	0.983	1.010	412,051	0.9988	0.00%
2006-10-13	0	1.450	1.450	1.460	1.430	1.460	287,788	417,044	1.4491	1.003	1.003	1.010	0.989	1.010	415,924	1.0027	2.11%
2006-10-12	0	1.420	1.420	1.430	1.410	1.430	87,476	124,727	1.4258	0.983	0.983	0.989	0.976	0.989	126,424	0.9866	-0.70%
2006-10-11	0	1.430	1.430	1.440	1.420	1.440	104,539	149,418	1.4293	0.989	0.989	0.996	0.983	0.996	151,085	0.9890	-0.69%
2006-10-10	0	1.440	1.430	1.440	1.430	1.450	226,002	324,643	1.4365	0.996	0.989	0.996	0.989	1.003	326,629	0.9939	1.41%
2006-10-09	0	1.420	1.420	1.440	1.410	1.420	90,939	128,309	1.4109	0.983	0.983	0.996	0.976	0.983	131,429	0.9763	0.71%
2006-10-06	0	1.410	1.410	1.450	1.410	1.460	1,715,643	2,473,599	1.4418	0.976	0.976	1.003	0.976	1.010	2,479,526	0.9976	-2.76%
2006-10-05	0	1.450	1.430	1.480	1.420	1.480	8,445,825	12,136,707	1.4370	1.003	0.989	1.024	0.983	1.024	12,206,296	0.9943	0.00%
2006-10-04	0	1.450	1.450	1.460	1.440	1.450	4,849,350	7,032,908	1.4503	1.003	1.003	1.010	0.996	1.003	7,008,504	1.0035	0.00%
2006-10-03	0	1.450	1.450	1.460	1.420	1.450	1,671,313	2,413,535	1.4441	1.003	1.003	1.010	0.983	1.003	2,415,459	0.9992	0.00%
2006-09-29	0	1.450	1.410	1.450	1.400	1.450	506,173	715,924	1.4144	1.003	0.976	1.003	0.969	1.003	731,545	0.9786	1.40%
2006-09-28	0	1.430	1.410	1.430	1.430	1.450	83,525	120,405	1.4415	0.989	0.976	0.989	0.989	1.003	120,714	0.9974	-1.38%
2006-09-27	0	1.450	1.450	1.480	1.400	1.450	77,967	112,174	1.4387	1.003	1.003	1.024	0.969	1.003	112,682	0.9955	0.00%
2006-09-26	1	-	-	-	-	-	0	0	-	1.003	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	1.003	-	-	-	-	0	-	0.00%
2006-09-22	0	1.450	1.450	1.460	1.440	1.460	805,390	1,167,866	1.4501	1.003	1.003	1.010	0.996	1.010	1,163,987	1.0033	0.00%
2006-09-21	0	1.450	1.470	1.480	1.450	1.480	258,935	377,347	1.4573	1.003	1.017	1.024	1.003	1.024	374,225	1.0083	-1.36%
2006-09-20	0	1.470	1.450	1.470	1.450	1.470	15,098	21,968	1.4550	1.017	1.003	1.017	1.003	1.017	21,820	1.0068	1.38%
2006-09-19	0	1.450	1.450	1.470	1.430	1.500	235,014	341,960	1.4551	1.003	1.003	1.017	0.989	1.038	339,653	1.0068	-3.33%
2006-09-18	0	1.500	1.460	1.500	1.450	1.510	35,662	52,740	1.4789	1.038	1.010	1.038	1.003	1.045	51,540	1.0233	0.00%
2006-09-15	0	1.500	1.470	1.500	1.450	1.510	62,000	92,340	1.4894	1.038	1.017	1.038	1.003	1.045	89,605	1.0305	-0.66%
2006-09-14	0	1.510	1.500	1.520	1.450	1.550	132,925	199,678	1.5022	1.045	1.038	1.052	1.003	1.072	192,109	1.0394	0.67%
2006-09-13	0	1.500	1.480	1.500	1.450	1.500	91,859	136,894	1.4903	1.038	1.024	1.038	1.003	1.038	132,759	1.0311	0.00%
2006-09-12	0	1.500	1.480	1.520	1.480	1.500	6,629,062	9,618,180	1.4509	1.038	1.024	1.052	1.024	1.038	9,580,626	1.0039	1.35%
2006-09-11	0	1.480	1.450	1.500	1.440	1.480	166,275	239,644	1.4413	1.024	1.003	1.038	0.996	1.024	240,308	0.9972	0.00%
2006-09-08	0	1.480	1.450	1.490	1.450	1.480	75,223	109,564	1.4565	1.024	1.003	1.031	1.003	1.024	108,716	1.0078	2.07%
2006-09-07	0	1.450	1.440	1.450	1.450	1.450	13,629	19,637	1.4408	1.003	0.996	1.003	1.003	1.003	19,697	0.9969	0.00%
2006-09-06	0	1.450	1.450	1.490	1.450	1.500	72,626	106,066	1.4604	1.003	1.003	1.031	1.003	1.038	104,962	1.0105	0.00%
2006-09-05	0	1.450	1.400	1.460	1.440	1.450	360,497	521,941	1.4478	1.003	0.969	1.010	0.996	1.003	521,007	1.0018	3.57%
2006-09-04	0	1.400	1.340	1.440	1.350	1.460	509,503	716,687	1.4066	0.969	0.927	0.996	0.934	1.010	736,357	0.9733	-3.45%
2006-09-01	0	1.450	1.450	1.500	1.430	1.450	646,083	928,617	1.4373	1.003	1.003	1.038	0.989	1.003	933,749	0.9945	0.00%
2006-08-31	0	1.450	1.430	1.450	1.460	1.490	17,216	24,966	1.4502	1.003	0.989	1.003	1.010	1.031	24,881	1.0034	-3.33%
2006-08-30	0	1.500	1.450	1.520	1.410	1.520	77,933	113,308	1.4539	1.038	1.003	1.052	0.976	1.052	112,632	1.0060	6.38%
2006-08-29	0	1.410	1.410	1.440	1.410	1.410	5,644	7,849	1.3907	0.976	0.976	0.996	0.976	0.976	8,157	0.9622	-2.08%
2006-08-28	0	1.440	1.410	1.450	1.440	1.440	5,220	7,444	1.4261	0.996	0.976	1.003	0.996	0.996	7,544	0.9867	0.00%
2006-08-25	0	1.440	1.420	1.480	1.440	1.470	141,526	206,439	1.4587	0.996	0.983	1.024	0.996	1.017	204,540	1.0093	-2.70%
2006-08-24	0	1.480	1.480	1.500	1.450	1.480	15,187	22,224	1.4634	1.024	1.024	1.038	1.003	1.024	21,949	1.0125	0.00%
2006-08-23	0	1.480	1.480	1.510	1.480	1.480	86,196	127,482	1.4790	1.024	1.024	1.045	1.024	1.024	124,574	1.0233	0.00%
2006-08-22	0	1.480	1.480	1.530	1.440	1.500	74,607	110,886	1.4863	1.024	1.024	1.059	0.996	1.038	107,825	1.0284	2.07%
2006-08-21	0	1.450	1.430	1.480	1.430	1.480	44,000	63,360	1.4400	1.003	0.989	1.024	0.989	1.024	63,591	0.9964	-2.03%
2006-08-18	0	1.480	1.450	1.490	1.430	1.520	267,153	398,985	1.4935	1.024	1.003	1.031	0.989	1.052	386,102	1.0334	-2.63%
2006-08-17	0	1.520	1.510	1.550	1.400	1.580	642,282	982,542	1.5298	1.052	1.045	1.072	0.969	1.093	928,256	1.0585	4.11%
2006-08-16	0	1.460	1.420	1.460	1.390	1.460	329,465	465,047	1.4115	1.010	0.983	1.010	0.962	1.010	476,158	0.9767	4.29%
2006-08-15	0	1.400	1.400	1.450	1.380	1.400	174,722	244,458	1.3991	0.969	0.969	1.003	0.955	0.969	252,516	0.9681	0.00%
2006-08-14	0	1.400	1.380	1.400	1.400	1.410	50,122	70,263	1.4018	0.969	0.955	0.969	0.969	0.976	72,439	0.9700	0.00%
2006-08-11	0	1.400	1.400	1.420	1.400	1.400	39,064	54,552	1.3965	0.969	0.969	0.983	0.969	0.969	56,457	0.9663	0.00%
2006-08-10	0	1.400	1.410	1.420	1.390	1.410	438,174	613,194	1.3994	0.969	0.976	0.983	0.962	0.976	633,269	0.9683	0.00%
2006-08-09	0	1.400	1.390	1.400	1.390	1.410	143,592	200,762	1.3981	0.969	0.962	0.969	0.962	0.976	207,526	0.9674	0.00%
2006-08-08	0	1.400	1.400	1.430	1.370	1.430	699,024	974,511	1.3941	0.969	0.969	0.989	0.948	0.989	1,010,262	0.9646	0.00%
2006-08-07	0	1.400	1.400	1.420	1.380	1.400	67,783	94,225	1.3901	0.969	0.969	0.983	0.955	0.969	97,963	0.9618	0.00%
2006-08-04	0	1.400	1.400	1.430	1.390	1.400	71,197	99,428	1.3965	0.969	0.969	0.989	0.962	0.969	102,897	0.9663	0.00%
2006-08-03	0	1.400	1.400	1.430	1.400	1.430	216,052	306,458	1.4184	0.969	0.969	0.989	0.969	0.989	312,248	0.9815	-2.78%
2006-08-02	0	1.440	1.410	1.450	1.400	1.440	61,188	85,948	1.4047	0.996	0.976	1.003	0.969	0.996	88,432	0.9719	3.60%
2006-08-01	0	1.390	1.390	1.420	1.370	1.430	233,178	327,461	1.4043	0.962	0.962	0.983	0.948	0.989	337,000	0.9717	-0.71%
2006-07-31	0	1.400	1.390	1.420	1.380	1.400	67,360	93,319	1.3854	0.969	0.962	0.983	0.955	0.969	97,352	0.9586	1.45%
2006-07-28	0	1.380	1.380	1.390	1.380	1.380	64,006	88,067	1.3759	0.955	0.955	0.962	0.955	0.955	92,504	0.9520	-3.50%
2006-07-27	0	1.430	1.390	1.430	1.380	1.430	120,860	169,029	1.3986	0.989	0.962	0.989	0.955	0.989	174,672	0.9677	3.62%
2006-07-26	0	1.380	1.370	1.390	1.340	1.380	240,420	329,260	1.3695	0.955	0.948	0.962	0.927	0.955	347,466	0.9476	0.00%
2006-07-25	0	1.380	1.330	1.390	1.380	1.380	321,899	444,142	1.3798	0.955	0.920	0.962	0.955	0.955	465,223	0.9547	0.00%
2006-07-24	0	1.380	1.340	1.380	-	-	305	397	1.3016	0.955	0.927	0.955	-	-	441	0.9006	0.00%
2006-07-21	0	1.380	1.350	1.390	1.380	1.380	30,915	42,608	1.3782	0.955	0.934	0.962	0.955	0.955	44,680	0.9536	-1.43%
2006-07-20	0	1.400	1.360	1.400	1.350	1.410	104,680	144,002	1.3756	0.969	0.941	0.969	0.934	0.976	151,288	0.9518	2.19%
2006-07-19	0	1.370	1.370	1.400	1.360	1.380	50,958	69,926	1.3722	0.948	0.948	0.969	0.941	0.955	73,647	0.9495	-1.44%
2006-07-18	0	1.390	1.390	1.400	1.330	1.330	5,188	6,888	1.3277	0.962	0.962	0.969	0.920	0.920	7,498	0.9187	-0.71%
2006-07-17	0	1.400	1.400	1.440	1.340	1.340	57,224	76,643	1.3394	0.969	0.969	0.996	0.927	0.927	82,703	0.9267	0.72%
2006-07-14	0	1.390	1.350	1.390	1.350	1.400	99,526	137,614	1.3827	0.962	0.934	0.962	0.934	0.969	143,840	0.9567	0.00%
2006-07-13	0	1.390	1.390	1.400	1.350	1.400	66,950	93,550	1.3973	0.962	0.962	0.969	0.934	0.969	96,759	0.9668	-0.71%
2006-07-12	0	1.400	1.380	1.400	1.380	1.400	30,344	42,075	1.3866	0.969	0.955	0.969	0.955	0.969	43,855	0.9594	0.00%
2006-07-11	0	1.400	1.370	1.400	1.400	1.400	60,000	84,000	1.4000	0.969	0.948	0.969	0.969	0.969	86,715	0.9687	0.00%
2006-07-10	0	1.400	1.390	1.400	1.390	1.400	163,367	227,467	1.3924	0.969	0.962	0.969	0.962	0.969	236,106	0.9634	0.72%
2006-07-07	0	1.390	1.390	1.420	1.390	1.410	51,051	71,691	1.4043	0.962	0.962	0.983	0.962	0.976	73,781	0.9717	-0.71%
2006-07-06	0	1.400	1.400	1.440	1.400	1.420	184,000	260,120	1.4137	0.969	0.969	0.996	0.969	0.983	265,925	0.9782	0.00%
2006-07-05	0	1.400	1.400	1.420	1.380	1.430	119,940	168,239	1.4027	0.969	0.969	0.983	0.955	0.989	173,343	0.9706	1.45%
2006-07-04	0	1.380	1.380	1.400	1.380	1.410	74,000	102,940	1.3911	0.955	0.955	0.969	0.955	0.976	106,948	0.9625	-1.43%
2006-07-03	0	1.400	-	1.420	1.380	1.410	152,470	211,500	1.3872	0.969	-	0.983	0.955	0.976	220,357	0.9598	-1.41%
2006-06-30	0	1.420	1.420	1.430	1.370	1.430	67,674	96,013	1.4188	0.983	0.983	0.989	0.948	0.989	97,806	0.9817	4.41%
2006-06-29	0	1.360	1.350	1.390	1.360	1.360	36,746	49,755	1.3540	0.941	0.934	0.962	0.941	0.941	53,107	0.9369	3.82%
2006-06-28	0	1.310	1.310	1.340	1.310	1.310	60,000	78,600	1.3100	0.906	0.906	0.927	0.906	0.906	86,715	0.9064	-3.68%
2006-06-27	0	1.360	1.360	1.390	1.340	1.360	217,129	293,613	1.3523	0.941	0.941	0.962	0.927	0.941	313,805	0.9357	0.74%
2006-06-26	0	1.350	1.320	1.350	1.320	1.350	92,312	122,696	1.3291	0.934	0.913	0.934	0.913	0.934	133,414	0.9197	-0.74%
2006-06-23	0	1.360	1.340	1.360	1.310	1.370	201,000	268,180	1.3342	0.941	0.927	0.941	0.906	0.948	290,494	0.9232	1.49%
2006-06-22	0	1.340	1.340	1.350	1.330	1.340	36,640	48,912	1.3349	0.927	0.927	0.934	0.920	0.927	52,954	0.9237	-0.74%
2006-06-21	0	1.350	1.330	1.350	1.340	1.350	148,681	199,461	1.3415	0.934	0.920	0.934	0.927	0.934	214,881	0.9282	0.75%
2006-06-20	0	1.340	1.340	1.370	1.330	1.370	94,485	127,628	1.3508	0.927	0.927	0.948	0.920	0.948	136,554	0.9346	-2.19%
2006-06-19	0	1.370	1.370	1.400	1.350	1.400	340,915	468,315	1.3737	0.948	0.948	0.969	0.934	0.969	492,706	0.9505	-4.20%
2006-06-16	0	1.430	1.410	1.430	1.400	1.430	560,000	792,340	1.4149	0.989	0.976	0.989	0.969	0.989	809,338	0.9790	2.14%
2006-06-15	0	1.400	1.370	1.400	1.380	1.400	6,000	8,320	1.3867	0.969	0.948	0.969	0.955	0.969	8,671	0.9595	3.70%
2006-06-14	0	1.350	1.350	1.380	1.350	1.390	33,994	47,012	1.3829	0.934	0.934	0.955	0.934	0.962	49,130	0.9569	-2.88%
2006-06-13	0	1.390	1.360	1.390	1.340	1.410	601,032	823,706	1.3705	0.962	0.941	0.962	0.927	0.976	868,639	0.9483	-3.47%
2006-06-12	0	1.440	1.440	1.470	1.440	1.450	23,882	34,415	1.4410	0.996	0.996	1.017	0.996	1.003	34,515	0.9971	-2.70%
2006-06-09	0	1.480	1.480	1.510	1.480	1.520	277,826	414,788	1.4930	1.024	1.024	1.045	1.024	1.052	401,527	1.0330	-2.63%
2006-06-08	0	1.520	1.500	1.520	1.500	1.530	174,345	263,944	1.5139	1.052	1.038	1.052	1.038	1.059	251,971	1.0475	-1.30%
2006-06-07	0	1.540	1.540	1.580	1.520	1.550	66,068	101,361	1.5342	1.066	1.066	1.093	1.052	1.072	95,485	1.0615	-3.14%
2006-06-06	0	1.590	1.520	1.590	-	-	0	0	-	1.100	1.052	1.100	-	-	0	-	0.00%
2006-06-05	0	1.590	1.580	1.590	1.580	1.590	153,002	241,721	1.5799	1.100	1.093	1.100	1.093	1.100	221,126	1.0931	1.92%
2006-06-02	0	1.560	1.540	1.560	1.520	1.560	114,572	175,567	1.5324	1.079	1.066	1.079	1.052	1.079	165,585	1.0603	0.65%
2006-06-01	0	1.550	1.560	1.570	1.520	1.550	228,157	349,091	1.5300	1.072	1.079	1.086	1.052	1.072	329,743	1.0587	-1.27%
2006-05-30	0	1.570	1.540	1.570	1.540	1.570	321,267	499,035	1.5533	1.086	1.066	1.086	1.066	1.086	464,310	1.0748	0.64%
2006-05-29	0	1.560	1.550	1.560	1.560	1.600	247,051	387,919	1.5702	1.079	1.072	1.079	1.079	1.107	357,050	1.0865	-1.27%
2006-05-26	0	1.580	1.570	1.580	1.540	1.580	369,988	578,182	1.5627	1.093	1.086	1.093	1.066	1.093	534,724	1.0813	2.60%
2006-05-25	0	1.540	1.530	1.550	1.520	1.570	65,525	101,872	1.5547	1.066	1.059	1.072	1.052	1.086	94,700	1.0757	-1.91%
2006-05-24	0	1.570	1.550	1.570	1.530	1.570	455,000	699,050	1.5364	1.086	1.072	1.086	1.059	1.086	657,587	1.0631	0.64%
2006-05-23	0	1.560	1.550	1.570	1.540	1.590	655,907	1,021,823	1.5579	1.079	1.072	1.086	1.066	1.100	947,947	1.0779	-2.50%
2006-05-22	0	1.600	1.590	1.620	1.580	1.620	530,893	851,870	1.6046	1.107	1.100	1.121	1.093	1.121	767,271	1.1103	-2.44%
2006-05-19	0	1.640	1.640	1.650	1.630	1.650	360,073	589,968	1.6385	1.135	1.135	1.142	1.128	1.142	520,394	1.1337	0.00%
2006-05-18	0	1.640	1.630	1.640	1.630	1.640	264,000	431,980	1.6363	1.135	1.128	1.135	1.128	1.135	381,545	1.1322	0.00%
2006-05-17	0	1.640	1.620	1.650	1.620	1.640	273,954	447,192	1.6324	1.135	1.121	1.142	1.121	1.135	395,931	1.1295	0.61%
2006-05-16	0	1.630	1.630	1.640	1.620	1.660	1,337,043	2,190,847	1.6386	1.128	1.128	1.135	1.121	1.149	1,932,356	1.1338	0.00%
2006-05-15	0	1.630	1.630	1.640	1.620	1.660	1,104,027	1,815,961	1.6449	1.128	1.128	1.135	1.121	1.149	1,595,591	1.1381	-2.40%
2006-05-12	0	1.670	1.670	1.690	1.640	1.700	659,343	1,108,685	1.6815	1.156	1.156	1.169	1.135	1.176	952,913	1.1635	0.00%
2006-05-11	0	1.670	1.660	1.670	1.670	1.700	307,263	518,695	1.6881	1.156	1.149	1.156	1.156	1.176	444,071	1.1680	-2.34%
2006-05-10	0	1.710	1.710	1.720	1.670	1.740	826,903	1,404,523	1.6985	1.183	1.183	1.190	1.156	1.204	1,195,078	1.1753	-2.29%
2006-05-09	0	1.750	1.750	1.760	1.630	1.770	2,828,299	4,886,531	1.7277	1.211	1.211	1.218	1.128	1.225	4,087,588	1.1955	8.02%
2006-05-08	0	1.620	1.620	1.640	1.610	1.650	1,051,008	1,709,596	1.6266	1.121	1.121	1.135	1.114	1.142	1,518,965	1.1255	0.62%
2006-05-04	0	1.610	1.610	1.620	1.570	1.620	534,975	853,759	1.5959	1.114	1.114	1.121	1.086	1.121	773,171	1.1042	2.55%
2006-05-03	0	1.570	1.570	1.620	1.570	1.640	1,130,190	1,804,581	1.5967	1.086	1.086	1.121	1.086	1.135	1,633,403	1.1048	-1.26%
2006-05-02	0	1.590	1.590	1.610	1.580	1.600	556,109	885,364	1.5921	1.100	1.100	1.114	1.093	1.107	803,714	1.1016	0.63%
2006-04-28	0	1.580	1.580	1.600	1.560	1.600	1,191,541	1,879,205	1.5771	1.093	1.093	1.107	1.079	1.107	1,722,070	1.0912	-0.63%
2006-04-27	0	1.590	1.580	1.590	1.580	1.600	553,775	881,193	1.5912	1.100	1.093	1.100	1.093	1.107	800,341	1.1010	0.63%
2006-04-26	0	1.580	1.570	1.580	1.570	1.590	1,036,043	1,636,486	1.5796	1.093	1.086	1.093	1.086	1.100	1,497,337	1.0929	0.64%
2006-04-25	0	1.570	1.570	1.610	1.570	1.660	1,898,635	3,042,617	1.6025	1.086	1.086	1.114	1.086	1.149	2,743,995	1.1088	-1.87%
2006-04-24	0	1.600	1.600	1.610	1.590	1.610	1,483,304	2,373,629	1.6002	1.107	1.107	1.114	1.100	1.114	2,143,739	1.1072	-1.84%
2006-04-21	0	1.630	1.630	1.650	1.590	1.640	587,963	951,556	1.6184	1.128	1.128	1.142	1.100	1.135	849,751	1.1198	1.24%
2006-04-20	0	1.610	1.610	1.620	1.590	1.610	918,787	1,469,589	1.5995	1.114	1.114	1.121	1.100	1.114	1,327,873	1.1067	1.26%
2006-04-19	0	1.590	1.590	1.600	1.570	1.630	944,673	1,505,040	1.5932	1.100	1.100	1.107	1.086	1.128	1,365,285	1.1024	-1.85%
2006-04-18	0	1.620	1.620	1.630	1.610	1.660	1,191,583	1,930,987	1.6205	1.121	1.121	1.128	1.114	1.149	1,722,131	1.1213	-2.41%
2006-04-13	0	1.660	1.660	1.670	1.630	1.670	625,771	1,033,216	1.6511	1.149	1.149	1.156	1.128	1.156	904,393	1.1424	1.22%
2006-04-12	0	1.640	1.640	1.650	1.600	1.690	502,815	830,123	1.6510	1.135	1.135	1.142	1.107	1.169	726,691	1.1423	0.61%
2006-04-11	0	1.630	1.630	1.660	1.630	1.680	182,486	299,822	1.6430	1.128	1.128	1.149	1.128	1.162	263,737	1.1368	-3.55%
2006-04-10	0	1.690	1.690	1.700	1.670	1.690	263,968	443,408	1.6798	1.169	1.169	1.176	1.156	1.169	381,499	1.1623	0.60%
2006-04-07	0	1.680	1.680	1.700	1.660	1.720	588,145	1,000,143	1.7005	1.162	1.162	1.176	1.149	1.190	850,014	1.1766	-1.75%
2006-04-06	0	1.710	1.710	1.720	1.620	1.740	691,680	1,162,097	1.6801	1.183	1.183	1.190	1.121	1.204	999,648	1.1625	5.56%
2006-04-04	0	1.620	1.620	1.650	1.590	1.630	515,944	829,220	1.6072	1.121	1.121	1.142	1.100	1.128	745,666	1.1121	-0.61%
2006-04-03	0	1.630	1.630	1.650	1.590	1.640	967,562	1,561,962	1.6143	1.128	1.128	1.142	1.100	1.135	1,398,365	1.1170	-1.21%
2006-03-31	0	1.650	1.630	1.660	1.600	1.700	826,312	1,357,051	1.6423	1.142	1.128	1.149	1.107	1.176	1,194,224	1.1363	0.00%
2006-03-30	0	1.650	1.650	1.680	1.560	1.680	1,491,250	2,354,653	1.5790	1.142	1.142	1.162	1.079	1.162	2,155,223	1.0925	5.10%
2006-03-29	0	1.570	1.550	1.570	1.550	1.590	1,171,432	1,828,248	1.5607	1.086	1.072	1.086	1.072	1.100	1,693,008	1.0799	0.00%
2006-03-28	0	1.570	1.560	1.570	1.550	1.600	1,601,534	2,508,915	1.5666	1.086	1.079	1.086	1.072	1.107	2,314,611	1.0839	-0.63%
2006-03-27	0	1.580	1.580	1.590	1.550	1.600	1,826,917	2,903,884	1.5895	1.093	1.093	1.100	1.072	1.107	2,640,345	1.0998	-1.25%
2006-03-24	0	1.600	1.600	1.610	1.590	1.620	742,186	1,185,868	1.5978	1.107	1.107	1.114	1.100	1.121	1,072,641	1.1056	-1.23%
2006-03-23	0	1.620	1.620	1.630	1.600	1.620	493,911	793,865	1.6073	1.121	1.121	1.128	1.107	1.121	713,823	1.1121	0.00%
2006-03-22	0	1.620	1.620	1.640	1.620	1.660	424,100	696,089	1.6413	1.121	1.121	1.135	1.121	1.149	612,929	1.1357	-1.22%
2006-03-21	0	1.640	1.640	1.670	1.600	1.660	491,742	802,546	1.6320	1.135	1.135	1.156	1.107	1.149	710,688	1.1293	0.00%
2006-03-20	0	1.640	1.640	1.690	1.630	1.720	340,084	563,605	1.6573	1.135	1.135	1.169	1.128	1.190	491,505	1.1467	-4.65%
2006-03-17	0	1.720	1.710	1.730	1.660	1.720	178,082	303,022	1.7016	1.190	1.183	1.197	1.149	1.190	257,372	1.1774	1.18%
2006-03-16	0	1.700	1.690	1.700	1.680	1.720	117,735	200,240	1.7008	1.176	1.169	1.176	1.162	1.190	170,156	1.1768	0.59%
2006-03-15	0	1.690	1.690	1.710	1.690	1.710	107,816	183,063	1.6979	1.169	1.169	1.183	1.169	1.183	155,821	1.1748	0.00%
2006-03-14	0	1.690	1.670	1.700	1.670	1.690	62,681	105,024	1.6755	1.169	1.156	1.176	1.156	1.169	90,589	1.1593	0.60%
2006-03-13	0	1.680	1.660	1.700	1.680	1.750	106,174	183,057	1.7241	1.162	1.149	1.176	1.162	1.211	153,448	1.1930	-2.70%
2006-03-10	0	1.940	1.940	1.970	1.920	1.970	143,160	275,541	1.9247	1.195	1.195	1.213	1.182	1.213	232,465	1.1853	0.00%
2006-03-09	0	1.940	1.940	1.950	1.910	1.950	346,114	669,267	1.9337	1.195	1.195	1.201	1.176	1.201	562,023	1.1908	0.52%
2006-03-08	0	1.930	1.900	1.930	1.900	1.960	443,965	849,417	1.9133	1.189	1.170	1.189	1.170	1.207	720,915	1.1782	0.52%
2006-03-07	0	1.920	1.900	1.950	1.920	1.950	189,449	365,018	1.9267	1.182	1.170	1.201	1.182	1.201	307,629	1.1866	-0.52%
2006-03-06	0	1.930	1.930	1.980	1.930	1.980	138,296	270,259	1.9542	1.189	1.189	1.219	1.189	1.219	224,566	1.2035	-2.53%
2006-03-03	0	1.980	1.980	2.000	1.930	2.000	153,890	304,505	1.9787	1.219	1.219	1.232	1.189	1.232	249,888	1.2186	-0.50%
2006-03-02	0	1.990	1.960	2.000	1.930	1.990	109,673	214,996	1.9603	1.226	1.207	1.232	1.189	1.226	178,088	1.2072	2.58%
2006-03-01	0	1.940	1.930	1.980	1.910	2.000	212,058	416,192	1.9626	1.195	1.189	1.219	1.176	1.232	344,342	1.2087	2.11%
2006-02-28	0	1.900	1.910	1.950	1.880	1.910	118,186	223,000	1.8869	1.170	1.176	1.201	1.158	1.176	191,912	1.1620	0.00%
2006-02-27	0	1.900	1.900	1.920	1.900	1.930	76,979	146,356	1.9012	1.170	1.170	1.182	1.170	1.189	124,999	1.1709	-1.04%
2006-02-24	0	1.920	1.920	1.950	1.920	1.950	151,834	293,318	1.9318	1.182	1.182	1.201	1.182	1.201	246,549	1.1897	-1.03%
2006-02-23	0	1.940	1.930	1.990	1.930	1.950	130,069	252,105	1.9382	1.195	1.189	1.226	1.189	1.201	211,207	1.1936	-0.51%
2006-02-22	0	1.950	1.950	1.990	1.950	2.000	176,860	348,509	1.9705	1.201	1.201	1.226	1.201	1.232	287,187	1.2135	0.00%
2006-02-21	0	1.950	1.920	1.950	1.900	1.950	427,115	821,525	1.9234	1.201	1.182	1.201	1.170	1.201	693,553	1.1845	2.09%
2006-02-20	0	1.910	1.900	1.910	1.890	1.910	168,546	319,964	1.8984	1.176	1.170	1.176	1.164	1.176	273,687	1.1691	-0.52%
2006-02-17	0	1.920	1.880	1.920	1.880	1.920	308,087	582,026	1.8892	1.182	1.158	1.182	1.158	1.182	500,275	1.1634	1.59%
2006-02-16	0	1.890	1.890	1.910	1.840	1.910	211,138	395,073	1.8712	1.164	1.164	1.176	1.133	1.176	342,848	1.1523	2.16%
2006-02-15	0	1.850	1.850	1.860	1.840	1.890	410,852	761,071	1.8524	1.139	1.139	1.145	1.133	1.164	667,145	1.1408	0.00%
2006-02-14	0	1.850	1.830	1.860	1.810	1.860	2,003,853	3,688,243	1.8406	1.139	1.127	1.145	1.115	1.145	3,253,875	1.1335	0.00%
2006-02-13	0	1.850	1.850	1.860	1.700	2.000	1,890,891	3,541,725	1.8730	1.139	1.139	1.145	1.047	1.232	3,070,446	1.1535	-12.94%
2006-02-10	1	-	-	-	-	-	0	0	-	1.309	-	-	-	-	0	-	0.00%
2006-02-09	1	-	-	-	-	-	0	0	-	1.309	-	-	-	-	0	-	0.00%
2006-02-08	1	-	-	-	-	-	0	0	-	1.309	-	-	-	-	0	-	0.00%
2006-02-07	0	2.125	2.100	2.150	2.075	2.125	285,460	602,788	2.1116	1.309	1.293	1.324	1.278	1.309	463,533	1.3004	2.41%
2006-02-06	0	2.075	2.075	2.100	2.050	2.075	37,083	75,810	2.0443	1.278	1.278	1.293	1.262	1.278	60,216	1.2590	0.00%
2006-02-03	0	2.075	2.075	2.150	2.075	2.100	30,576	63,876	2.0891	1.278	1.278	1.324	1.278	1.293	49,650	1.2865	-1.19%
2006-02-02	0	2.100	2.075	2.100	2.075	2.150	105,715	222,430	2.1041	1.293	1.278	1.293	1.278	1.324	171,661	1.2958	-1.18%
2006-02-01	0	2.125	2.100	2.125	2.075	2.125	88,143	183,643	2.0835	1.309	1.293	1.309	1.278	1.309	143,127	1.2831	2.41%
2006-01-27	0	2.075	2.050	2.100	2.075	2.075	30,232	62,329	2.0617	1.278	1.262	1.293	1.278	1.278	49,091	1.2697	0.00%
2006-01-26	0	2.075	2.075	2.125	2.075	2.125	57,971	122,072	2.1057	1.278	1.278	1.309	1.278	1.309	94,134	1.2968	1.22%
2006-01-25	0	2.050	2.050	2.075	2.050	2.075	35,932	74,025	2.0601	1.262	1.262	1.278	1.262	1.278	58,347	1.2687	0.00%
2006-01-24	0	2.050	2.050	2.100	2.050	2.050	4,984	10,148	2.0361	1.262	1.262	1.293	1.262	1.262	8,093	1.2539	-2.38%
2006-01-23	0	2.100	2.050	2.100	2.025	2.100	35,053	73,135	2.0864	1.293	1.262	1.293	1.247	1.293	56,919	1.2849	2.44%
2006-01-20	0	2.050	2.050	2.100	2.050	2.100	97,044	200,505	2.0661	1.262	1.262	1.293	1.262	1.293	157,581	1.2724	-4.65%
2006-01-19	0	2.150	2.075	2.150	2.075	2.150	88,271	186,169	2.1091	1.324	1.278	1.324	1.278	1.324	143,335	1.2988	2.38%
2006-01-18	0	2.100	2.050	2.100	2.050	2.125	16,000	33,150	2.0719	1.293	1.262	1.293	1.262	1.309	25,981	1.2759	1.20%
2006-01-17	0	2.075	2.075	2.175	2.075	2.100	81,901	170,890	2.0865	1.278	1.278	1.339	1.278	1.293	132,992	1.2850	-5.68%
2006-01-16	0	2.200	2.150	2.200	2.100	2.200	208,875	448,453	2.1470	1.355	1.324	1.355	1.293	1.355	339,173	1.3222	4.76%
2006-01-13	0	2.100	2.075	2.150	2.025	2.100	93,121	193,852	2.0817	1.293	1.278	1.324	1.247	1.293	151,211	1.2820	1.20%
2006-01-12	0	2.075	2.075	2.100	2.075	2.100	16,159,136	29,933,109	1.8524	1.278	1.278	1.293	1.278	1.293	26,239,356	1.1408	1.22%
2006-01-11	0	2.050	2.050	2.100	2.050	2.075	149,431	308,813	2.0666	1.262	1.262	1.293	1.262	1.278	242,647	1.2727	-1.20%
2006-01-10	0	2.075	2.100	2.125	2.075	2.125	43,736	91,395	2.0897	1.278	1.293	1.309	1.278	1.309	71,019	1.2869	-3.49%
2006-01-09	0	2.150	2.150	2.200	2.125	2.225	101,229	218,406	2.1575	1.324	1.324	1.355	1.309	1.370	164,377	1.3287	0.00%
2006-01-06	0	2.150	2.075	2.150	2.075	2.175	46,981	98,212	2.0905	1.324	1.278	1.324	1.278	1.339	76,288	1.2874	2.38%
2006-01-05	0	2.100	2.100	2.175	2.075	2.100	37,970	78,802	2.0754	1.293	1.293	1.339	1.278	1.293	61,656	1.2781	-4.55%
2006-01-04	0	2.200	2.200	2.250	2.150	2.325	129,730	289,102	2.2285	1.355	1.355	1.386	1.324	1.432	210,657	1.3724	2.33%
2006-01-03	0	2.150	2.075	2.150	2.100	2.150	905,575	1,922,791	2.1233	1.324	1.278	1.324	1.293	1.324	1,470,481	1.3076	1.18%
2005-12-30	0	2.125	2.050	2.125	2.025	2.125	300,452	620,465	2.0651	1.309	1.262	1.309	1.247	1.309	487,877	1.2718	6.25%
2005-12-29	0	2.000	2.000	2.025	2.000	2.025	115,770	233,959	2.0209	1.232	1.232	1.247	1.232	1.247	187,988	1.2445	0.00%
2005-12-28	0	2.000	2.000	2.025	2.000	2.025	443,103	887,582	2.0031	1.232	1.232	1.247	1.232	1.247	719,515	1.2336	-3.61%
2005-12-23	0	2.075	2.025	2.075	2.000	2.075	175,051	354,610	2.0258	1.278	1.247	1.278	1.232	1.278	284,249	1.2475	2.47%
2005-12-22	0	2.025	2.025	2.075	2.025	2.050	171,496	348,102	2.0298	1.247	1.247	1.278	1.247	1.262	278,477	1.2500	-3.57%
2005-12-21	0	2.100	2.000	2.100	1.970	2.100	442,550	879,397	1.9871	1.293	1.232	1.293	1.213	1.293	718,617	1.2237	1.20%
2005-12-20	0	2.075	2.025	2.075	-	-	4,283	8,480	1.9799	1.278	1.247	1.278	-	-	6,955	1.2193	-2.35%
2005-12-19	0	2.125	2.025	2.125	2.025	2.125	462,782	948,178	2.0489	1.309	1.247	1.309	1.247	1.309	751,470	1.2618	-1.16%
2005-12-16	0	2.150	2.150	2.175	2.075	2.125	173,685	363,620	2.0936	1.324	1.324	1.339	1.278	1.309	282,031	1.2893	-1.15%
2005-12-15	0	2.175	2.125	2.200	-	-	345	699	2.0261	1.339	1.309	1.355	-	-	560	1.2477	0.00%
2005-12-14	0	2.175	2.150	2.200	2.175	2.200	40,862	89,246	2.1841	1.339	1.324	1.355	1.339	1.355	66,352	1.3450	0.00%
2005-12-13	0	2.175	2.150	2.200	2.150	2.175	58,172	125,303	2.1540	1.339	1.324	1.355	1.324	1.339	94,460	1.3265	-2.25%
2005-12-12	0	2.225	2.200	2.225	2.175	2.300	219,775	491,122	2.2347	1.370	1.355	1.370	1.339	1.416	356,873	1.3762	3.49%
2005-12-09	0	2.150	2.150	2.175	2.025	2.200	158,683	340,403	2.1452	1.324	1.324	1.339	1.247	1.355	257,671	1.3211	4.88%
2005-12-08	0	2.050	2.050	2.100	2.050	2.075	70,689	145,764	2.0620	1.262	1.262	1.293	1.262	1.278	114,785	1.2699	-2.38%
2005-12-07	0	2.100	2.075	2.125	2.025	2.100	139,593	290,560	2.0815	1.293	1.278	1.309	1.247	1.293	226,672	1.2818	0.00%
2005-12-06	0	2.100	2.050	2.100	2.050	2.150	154,915	324,071	2.0919	1.293	1.262	1.293	1.262	1.324	251,552	1.2883	2.44%
2005-12-05	0	2.050	2.050	2.150	2.050	2.100	63,525	130,920	2.0609	1.262	1.262	1.324	1.262	1.293	103,152	1.2692	0.00%
2005-12-02	0	2.050	2.050	2.150	2.050	2.150	126,000	266,100	2.1119	1.262	1.262	1.324	1.262	1.324	204,600	1.3006	2.50%
2005-12-01	0	2.000	1.980	2.050	1.980	2.025	168,610	337,523	2.0018	1.232	1.219	1.262	1.219	1.247	273,790	1.2328	0.00%
2005-11-30	0	2.000	2.000	2.100	2.000	2.025	58,347	117,577	2.0151	1.232	1.232	1.293	1.232	1.247	94,744	1.2410	0.00%
2005-11-29	0	2.000	1.980	2.025	2.000	2.025	121,087	244,382	2.0182	1.232	1.219	1.247	1.232	1.247	196,622	1.2429	-1.23%
2005-11-28	0	2.025	2.000	2.075	2.000	2.050	176,989	358,053	2.0230	1.247	1.232	1.278	1.232	1.262	287,396	1.2459	1.25%
2005-11-25	0	2.000	1.980	2.025	1.910	2.000	153,620	306,153	1.9929	1.232	1.219	1.247	1.176	1.232	249,450	1.2273	3.63%
2005-11-24	0	1.930	1.930	1.980	1.920	1.960	114,252	220,629	1.9311	1.189	1.189	1.219	1.182	1.207	185,523	1.1892	0.00%
2005-11-23	0	1.930	1.930	1.970	1.920	1.950	186,885	361,430	1.9340	1.189	1.189	1.213	1.182	1.201	303,466	1.1910	0.52%
2005-11-22	0	1.920	1.920	1.950	1.880	1.920	531,551	1,015,796	1.9110	1.182	1.182	1.201	1.158	1.182	863,137	1.1769	2.13%
2005-11-21	0	1.880	1.850	1.880	1.840	1.880	318,746	589,361	1.8490	1.158	1.139	1.158	1.133	1.158	517,583	1.1387	0.53%
2005-11-18	0	1.870	1.870	1.890	1.870	1.910	161,623	305,747	1.8917	1.152	1.152	1.164	1.152	1.176	262,445	1.1650	-1.58%
2005-11-17	0	1.900	1.890	1.930	1.890	1.950	124,000	235,900	1.9024	1.170	1.164	1.189	1.164	1.201	201,352	1.1716	0.53%
2005-11-16	0	1.890	1.890	1.910	1.890	1.960	118,772	227,738	1.9174	1.164	1.164	1.176	1.164	1.207	192,863	1.1808	-1.56%
2005-11-15	0	1.920	1.900	1.920	1.900	1.920	93,806	179,240	1.9108	1.182	1.170	1.182	1.170	1.182	152,323	1.1767	0.00%
2005-11-14	0	1.920	1.880	1.920	1.920	1.920	10,915	20,920	1.9166	1.182	1.158	1.182	1.182	1.182	17,724	1.1803	-2.04%
2005-11-11	0	1.960	1.960	2.025	1.920	1.960	15,118	29,343	1.9409	1.207	1.207	1.247	1.182	1.207	24,549	1.1953	-3.21%
2005-11-10	0	2.025	1.900	2.025	1.900	2.025	12,610	24,935	1.9774	1.247	1.170	1.247	1.170	1.247	20,476	1.2178	7.14%
2005-11-09	0	1.890	1.890	2.000	1.880	1.900	27,830	52,386	1.8824	1.164	1.164	1.232	1.158	1.170	45,191	1.1592	0.53%
2005-11-08	0	1.880	1.840	2.000	1.880	1.880	55,032	103,157	1.8745	1.158	1.133	1.232	1.158	1.158	89,361	1.1544	0.53%
2005-11-07	0	1.870	1.870	1.960	1.860	1.880	78,381	147,058	1.8762	1.152	1.152	1.207	1.145	1.158	127,276	1.1554	-5.56%
2005-11-04	0	1.980	1.940	2.000	1.930	1.990	139,430	271,963	1.9505	1.219	1.195	1.232	1.189	1.226	226,408	1.2012	-1.00%
2005-11-03	0	2.000	1.950	2.025	1.950	2.000	4,208,997	8,412,788	1.9988	1.232	1.201	1.247	1.201	1.232	6,834,609	1.2309	0.50%
2005-11-02	0	1.990	1.960	2.000	1.800	2.025	144,219	278,223	1.9292	1.226	1.207	1.232	1.109	1.247	234,184	1.1881	2.05%
2005-11-01	0	1.950	1.950	2.000	1.950	1.950	22,747	44,325	1.9486	1.201	1.201	1.232	1.201	1.201	36,937	1.2000	5.41%
2005-10-31	0	1.850	1.850	1.930	1.850	1.880	22,000	40,760	1.8527	1.139	1.139	1.189	1.139	1.158	35,724	1.1410	0.00%
2005-10-28	0	1.850	1.850	1.900	1.850	1.850	16,170	29,676	1.8353	1.139	1.139	1.170	1.139	1.139	26,257	1.1302	0.54%
2005-10-27	0	1.840	1.810	1.840	1.780	1.860	446,909	815,916	1.8257	1.133	1.115	1.133	1.096	1.145	725,695	1.1243	-2.13%
2005-10-26	0	1.880	1.880	1.930	1.880	1.940	269,128	514,813	1.9129	1.158	1.158	1.189	1.158	1.195	437,013	1.1780	-5.05%
2005-10-25	0	1.980	1.980	2.050	1.980	2.075	313,328	630,173	2.0112	1.219	1.219	1.262	1.219	1.278	508,785	1.2386	-6.82%
2005-10-24	0	2.125	2.075	2.125	2.075	2.125	96,900	204,002	2.1053	1.309	1.278	1.309	1.278	1.309	157,347	1.2965	-2.30%
2005-10-21	0	2.175	2.175	2.200	2.000	2.100	75,372	155,529	2.0635	1.339	1.339	1.355	1.232	1.293	122,390	1.2708	3.57%
2005-10-20	0	2.100	2.050	2.100	2.075	2.150	245,204	516,925	2.1081	1.293	1.262	1.293	1.278	1.324	398,165	1.2983	0.00%
2005-10-19	0	2.100	2.100	2.125	2.075	2.200	2,208,888	4,637,928	2.0997	1.293	1.293	1.309	1.278	1.355	3,586,813	1.2930	-3.45%
2005-10-18	0	2.175	2.150	2.175	2.150	2.200	307,055	666,002	2.1690	1.339	1.324	1.339	1.324	1.355	498,599	1.3357	-1.14%
2005-10-17	0	2.200	2.250	2.275	2.100	2.250	105,786	233,817	2.2103	1.355	1.386	1.401	1.293	1.386	171,776	1.3612	-3.30%
2005-10-14	0	2.275	2.275	2.300	2.225	2.275	66,300	147,445	2.2239	1.401	1.401	1.416	1.370	1.401	107,659	1.3696	0.00%
2005-10-13	0	2.275	2.275	2.300	2.250	2.275	34,100	77,165	2.2629	1.401	1.401	1.416	1.386	1.401	55,372	1.3936	0.00%
2005-10-12	0	2.275	2.250	2.300	2.225	2.350	153,900	356,410	2.3159	1.401	1.386	1.416	1.370	1.447	249,904	1.4262	-3.19%
2005-10-10	0	2.350	2.325	2.350	2.350	2.350	53,477	125,486	2.3465	1.447	1.432	1.447	1.447	1.447	86,836	1.4451	1.08%
2005-10-07	0	2.325	2.325	2.375	2.325	2.325	100,900	234,480	2.3239	1.432	1.432	1.463	1.432	1.432	163,842	1.4311	-2.11%
2005-10-06	0	2.375	2.300	2.400	2.300	2.400	583,011	1,364,937	2.3412	1.463	1.416	1.478	1.416	1.478	946,699	1.4418	-3.06%
2005-10-05	0	2.450	2.450	2.475	2.450	2.475	191,020	468,147	2.4508	1.509	1.509	1.524	1.509	1.524	310,180	1.5093	-2.00%
2005-10-04	0	2.500	2.475	2.525	2.450	2.500	338,471	838,259	2.4766	1.540	1.524	1.555	1.509	1.540	549,612	1.5252	2.04%
2005-10-03	0	2.450	2.425	2.450	2.400	2.450	136,100	329,780	2.4231	1.509	1.493	1.509	1.478	1.509	221,000	1.4922	1.03%
2005-09-30	0	2.425	2.450	2.475	2.375	2.450	533,726	1,282,501	2.4029	1.493	1.509	1.524	1.463	1.509	866,669	1.4798	0.00%
2005-09-29	0	2.425	2.375	2.425	2.350	2.425	302,600	724,725	2.3950	1.493	1.463	1.493	1.447	1.493	491,365	1.4749	1.04%
2005-09-28	0	2.400	2.350	2.400	2.350	2.400	292,000	695,750	2.3827	1.478	1.447	1.478	1.447	1.478	474,152	1.4674	1.05%
2005-09-27	0	2.375	2.325	2.400	2.300	2.400	768,326	1,803,667	2.3475	1.463	1.432	1.478	1.416	1.478	1,247,615	1.4457	-1.04%
2005-09-26	0	2.400	2.325	2.400	2.350	2.400	214,000	505,950	2.3643	1.478	1.432	1.478	1.447	1.478	347,495	1.4560	0.00%
2005-09-23	0	2.400	2.325	2.425	2.325	2.400	617,200	1,453,210	2.3545	1.478	1.432	1.493	1.432	1.478	1,002,215	1.4500	0.00%
2005-09-22	0	2.400	2.350	2.400	2.350	2.400	64,100	151,828	2.3686	1.478	1.447	1.478	1.447	1.478	104,086	1.4587	0.00%
2005-09-21	0	2.400	2.400	2.425	2.400	2.425	136,500	327,638	2.4003	1.478	1.478	1.493	1.478	1.493	221,650	1.4782	-2.04%
2005-09-20	0	2.450	2.400	2.450	2.400	2.450	36,000	87,250	2.4236	1.509	1.478	1.509	1.478	1.509	58,457	1.4925	2.08%
2005-09-16	0	2.400	2.350	2.400	2.325	2.425	500,604	1,198,854	2.3948	1.478	1.447	1.478	1.432	1.493	812,885	1.4748	-2.04%
2005-09-15	0	2.450	2.425	2.475	2.450	2.475	202,660	497,289	2.4538	1.509	1.493	1.524	1.509	1.524	329,081	1.5111	-2.00%
2005-09-14	0	2.500	2.450	2.500	2.450	2.500	86,400	213,645	2.4727	1.540	1.509	1.540	1.509	1.540	140,297	1.5228	2.04%
2005-09-13	0	2.450	2.425	2.450	2.450	2.500	246,000	611,650	2.4864	1.509	1.493	1.509	1.509	1.540	399,457	1.5312	-4.85%
2005-09-12	0	2.575	2.525	2.600	2.525	2.700	425,600	1,105,785	2.5982	1.586	1.555	1.601	1.555	1.663	691,093	1.6001	-2.83%
2005-09-09	0	2.650	2.600	2.650	2.550	2.650	484,700	1,263,210	2.6062	1.632	1.601	1.632	1.570	1.632	787,060	1.6050	2.91%
2005-09-08	0	2.575	2.575	2.600	2.575	2.575	13,200	33,900	2.5682	1.586	1.586	1.601	1.586	1.586	21,434	1.5816	-2.83%
2005-09-07	0	2.650	2.600	2.650	2.600	2.650	684,660	1,796,650	2.6241	1.632	1.601	1.632	1.601	1.632	1,111,757	1.6160	0.00%
2005-09-06	0	2.650	2.600	2.650	2.550	2.650	538,900	1,395,355	2.5893	1.632	1.601	1.632	1.570	1.632	875,071	1.5946	0.95%
2005-09-05	0	2.625	2.600	2.625	2.575	2.650	1,564,900	4,082,475	2.6088	1.617	1.601	1.617	1.586	1.632	2,541,099	1.6066	-0.94%
2005-09-02	0	2.650	2.650	2.675	2.600	2.700	1,981,200	5,242,300	2.6460	1.632	1.632	1.647	1.601	1.663	3,217,091	1.6295	1.92%
2005-09-01	0	2.600	2.575	2.600	2.600	2.600	806,900	2,097,450	2.5994	1.601	1.586	1.601	1.601	1.601	1,310,252	1.6008	0.00%
2005-08-31	0	2.600	2.575	2.600	2.500	2.600	2,088,380	5,383,485	2.5778	1.601	1.586	1.601	1.540	1.601	3,391,131	1.5875	2.97%
2005-08-30	0	2.525	2.500	2.525	2.500	2.550	824,000	2,063,050	2.5037	1.555	1.540	1.555	1.540	1.570	1,338,019	1.5419	1.00%
2005-08-29	0	2.500	2.475	2.550	2.450	2.550	334,340	836,531	2.5020	1.540	1.524	1.570	1.509	1.570	542,904	1.5408	2.04%
2005-08-26	0	2.450	2.425	2.475	2.450	2.500	314,000	776,950	2.4744	1.509	1.493	1.524	1.509	1.540	509,876	1.5238	-2.00%
2005-08-25	0	2.500	2.500	2.525	2.500	2.525	194,000	485,600	2.5031	1.540	1.540	1.555	1.540	1.555	315,019	1.5415	1.01%
2005-08-24	0	2.475	2.475	2.500	2.475	2.500	311,600	776,825	2.4930	1.524	1.524	1.540	1.524	1.540	505,979	1.5353	0.00%
2005-08-23	0	2.475	2.475	2.500	2.475	2.575	723,948	1,813,740	2.5053	1.524	1.524	1.540	1.524	1.586	1,175,554	1.5429	-3.88%
2005-08-22	0	2.575	2.525	2.575	2.550	2.575	238,300	609,543	2.5579	1.586	1.555	1.586	1.570	1.586	386,954	1.5752	0.75%
2005-08-19	0	2.600	2.575	2.650	2.575	2.700	3,309,500	8,674,238	2.6210	1.574	1.559	1.604	1.559	1.635	5,466,615	1.5868	-5.45%
2005-08-18	0	2.750	2.700	2.775	2.700	2.825	3,544,400	9,836,340	2.7752	1.665	1.635	1.680	1.635	1.710	5,854,622	1.6801	0.92%
2005-08-17	0	2.725	2.700	2.750	2.550	2.725	1,384,958	3,676,617	2.6547	1.650	1.635	1.665	1.544	1.650	2,287,666	1.6071	4.81%
2005-08-16	0	2.600	2.600	2.625	2.475	2.625	979,700	2,515,845	2.5680	1.574	1.574	1.589	1.498	1.589	1,618,263	1.5547	2.97%
2005-08-15	0	2.525	2.525	2.550	2.525	2.575	425,800	1,077,860	2.5314	1.529	1.529	1.544	1.529	1.559	703,334	1.5325	-0.98%
2005-08-12	0	2.550	2.550	2.600	2.550	2.625	512,800	1,317,900	2.5700	1.544	1.544	1.574	1.544	1.589	847,040	1.5559	-3.77%
2005-08-11	0	2.650	2.650	2.675	2.525	2.675	2,169,256	5,608,840	2.5856	1.604	1.604	1.619	1.529	1.619	3,583,166	1.5653	-0.93%
2005-08-10	0	2.675	2.650	2.675	2.500	2.675	1,696,820	4,389,879	2.5871	1.619	1.604	1.619	1.514	1.619	2,802,799	1.5662	7.00%
2005-08-09	0	2.500	2.475	2.500	2.475	2.575	750,754	1,899,976	2.5308	1.514	1.498	1.514	1.498	1.559	1,240,092	1.5321	-2.91%
2005-08-08	0	2.575	2.550	2.600	2.575	2.675	1,287,180	3,389,053	2.6329	1.559	1.544	1.574	1.559	1.619	2,126,157	1.5940	-2.83%
2005-08-05	0	2.650	2.650	2.675	2.575	2.675	4,341,700	11,459,420	2.6394	1.604	1.604	1.619	1.559	1.619	7,171,598	1.5979	1.92%
2005-08-04	0	2.600	2.575	2.600	2.475	2.625	4,021,200	10,342,075	2.5719	1.574	1.559	1.574	1.498	1.589	6,642,197	1.5570	7.22%
2005-08-03	0	2.425	2.425	2.450	2.400	2.450	351,700	852,875	2.4250	1.468	1.468	1.483	1.453	1.483	580,936	1.4681	0.00%
2005-08-02	0	2.425	2.400	2.425	2.400	2.450	1,081,500	2,626,715	2.4288	1.468	1.453	1.468	1.453	1.483	1,786,416	1.4704	1.04%
2005-08-01	0	2.400	2.375	2.425	2.350	2.500	602,020	1,456,122	2.4187	1.453	1.438	1.468	1.423	1.514	994,414	1.4643	-3.03%
2005-07-29	0	2.475	2.425	2.500	2.400	2.500	462,920	1,124,517	2.4292	1.498	1.468	1.514	1.453	1.514	764,649	1.4706	3.12%
2005-07-28	0	2.400	2.375	2.400	2.375	2.425	146,800	352,195	2.3991	1.453	1.438	1.453	1.438	1.468	242,483	1.4524	-1.03%
2005-07-27	0	2.425	2.375	2.425	2.425	2.425	90,000	218,250	2.4250	1.468	1.438	1.468	1.468	1.468	148,662	1.4681	1.04%
2005-07-26	0	2.400	2.375	2.400	2.375	2.400	326,000	780,450	2.3940	1.453	1.438	1.453	1.438	1.453	538,485	1.4493	0.00%
2005-07-25	0	2.400	2.400	2.425	2.400	2.450	589,680	1,417,644	2.4041	1.453	1.453	1.468	1.453	1.483	974,030	1.4554	-2.04%
2005-07-22	0	2.450	2.450	2.475	2.400	2.475	879,100	2,148,833	2.4444	1.483	1.483	1.498	1.453	1.498	1,452,093	1.4798	2.08%
2005-07-21	0	2.400	2.375	2.400	2.400	2.475	850,200	2,059,060	2.4219	1.453	1.438	1.453	1.453	1.498	1,404,356	1.4662	-2.04%
2005-07-20	0	2.450	2.425	2.475	2.300	2.475	1,712,600	4,066,820	2.3746	1.483	1.468	1.498	1.392	1.498	2,828,864	1.4376	0.00%
2005-07-19	0	2.450	2.425	2.450	2.400	2.525	1,709,400	4,236,745	2.4785	1.483	1.468	1.483	1.453	1.529	2,823,578	1.5005	-3.92%
2005-07-18	0	2.550	2.550	2.575	2.450	2.550	1,892,900	4,744,715	2.5066	1.544	1.544	1.559	1.483	1.544	3,126,682	1.5175	4.08%
2005-07-15	0	2.450	2.425	2.450	2.425	2.450	663,140	1,618,027	2.4399	1.483	1.468	1.483	1.468	1.483	1,095,371	1.4771	2.08%
2005-07-14	0	2.400	2.400	2.425	2.375	2.425	246,300	589,195	2.3922	1.453	1.453	1.468	1.438	1.468	406,837	1.4482	1.05%
2005-07-13	0	2.375	2.350	2.400	2.350	2.375	124,699	294,790	2.3640	1.438	1.423	1.453	1.423	1.438	205,977	1.4312	0.00%
2005-07-12	0	2.375	2.350	2.375	2.350	2.400	262,860	624,142	2.3744	1.438	1.423	1.438	1.423	1.453	434,191	1.4375	0.00%
2005-07-11	0	2.375	2.350	2.375	2.350	2.375	142,278	335,226	2.3561	1.438	1.423	1.438	1.423	1.438	235,014	1.4264	1.06%
2005-07-08	0	2.350	2.350	2.375	2.325	2.375	94,300	221,818	2.3523	1.423	1.423	1.438	1.408	1.438	155,764	1.4241	-1.05%
2005-07-07	0	2.375	2.350	2.400	2.350	2.375	193,980	457,103	2.3564	1.438	1.423	1.453	1.423	1.438	320,415	1.4266	-1.04%
2005-07-06	0	2.400	2.350	2.400	2.375	2.400	296,500	705,413	2.3791	1.453	1.423	1.453	1.438	1.453	489,757	1.4403	1.05%
2005-07-05	0	2.375	2.375	2.425	2.375	2.400	93,980	224,854	2.3926	1.438	1.438	1.468	1.438	1.453	155,236	1.4485	-1.04%
2005-07-04	0	2.400	2.375	2.450	2.400	2.450	77,620	187,636	2.4174	1.453	1.438	1.483	1.453	1.483	128,212	1.4635	0.00%
2005-06-30	0	2.400	2.400	2.425	2.375	2.425	275,000	657,225	2.3899	1.453	1.453	1.468	1.438	1.468	454,244	1.4469	0.00%
2005-06-29	0	2.400	2.375	2.425	2.400	2.400	73,880	176,924	2.3947	1.453	1.438	1.468	1.453	1.453	122,035	1.4498	0.00%
2005-06-28	0	2.400	2.375	2.400	2.400	2.400	85,906	205,984	2.3978	1.453	1.438	1.453	1.453	1.453	141,899	1.4516	-1.03%
2005-06-27	0	2.425	2.400	2.450	2.400	2.475	95,900	232,470	2.4241	1.468	1.453	1.483	1.453	1.498	158,407	1.4675	0.00%
2005-06-24	0	2.425	2.400	2.425	2.400	2.425	159,300	383,473	2.4072	1.468	1.453	1.468	1.453	1.468	263,131	1.4573	-1.02%
2005-06-23	0	2.450	2.425	2.450	2.425	2.450	240,640	588,603	2.4460	1.483	1.468	1.483	1.468	1.483	397,488	1.4808	-2.00%
2005-06-22	0	2.500	2.425	2.500	2.400	2.500	281,700	689,210	2.4466	1.514	1.468	1.514	1.453	1.514	465,311	1.4812	4.17%
2005-06-21	0	2.400	2.375	2.425	2.375	2.425	37,000	88,625	2.3953	1.453	1.438	1.468	1.438	1.468	61,116	1.4501	0.00%
2005-06-20	0	2.400	2.400	2.425	2.400	2.425	50,600	121,940	2.4099	1.453	1.453	1.468	1.453	1.468	83,581	1.4589	-2.04%
2005-06-17	0	2.450	2.425	2.450	2.425	2.450	197,000	480,675	2.4400	1.483	1.468	1.483	1.468	1.483	325,404	1.4772	1.03%
2005-06-16	0	2.425	2.400	2.450	2.350	2.450	197,280	469,450	2.3796	1.468	1.453	1.483	1.423	1.483	325,866	1.4406	2.11%
2005-06-15	0	2.375	2.350	2.400	2.375	2.375	92,280	218,984	2.3730	1.438	1.423	1.453	1.438	1.438	152,428	1.4366	-1.04%
2005-06-14	0	2.400	2.375	2.400	2.325	2.400	185,500	439,313	2.3683	1.453	1.438	1.453	1.408	1.453	306,408	1.4338	1.05%
2005-06-13	0	2.375	2.375	2.400	2.325	2.425	229,000	547,925	2.3927	1.438	1.438	1.453	1.408	1.468	378,261	1.4485	0.00%
2005-06-10	0	2.375	2.325	2.375	-	-	0	0	-	1.438	1.408	1.438	-	-	0	-	0.00%
2005-06-09	0	2.375	2.275	2.375	2.300	2.375	259,391	603,985	2.3285	1.438	1.377	1.438	1.392	1.438	428,461	1.4097	3.26%
2005-06-08	0	2.300	2.275	2.300	2.275	2.325	129,000	298,050	2.3105	1.392	1.377	1.392	1.377	1.408	213,082	1.3988	0.00%
2005-06-07	0	2.300	2.300	2.350	2.250	2.275	27,200	61,300	2.2537	1.392	1.392	1.423	1.362	1.377	44,929	1.3644	1.10%
2005-06-06	0	2.275	2.275	2.325	2.275	2.300	48,000	110,000	2.2917	1.377	1.377	1.408	1.377	1.392	79,286	1.3874	-2.15%
2005-06-03	0	2.325	2.300	2.325	2.275	2.325	46,021	106,446	2.3130	1.408	1.392	1.408	1.377	1.408	76,017	1.4003	1.09%
2005-06-02	0	2.300	2.250	2.300	2.250	2.325	227,220	524,077	2.3065	1.392	1.362	1.392	1.362	1.408	375,321	1.3963	-2.13%
2005-06-01	0	2.350	2.325	2.375	2.350	2.350	31,500	73,875	2.3452	1.423	1.408	1.438	1.423	1.423	52,032	1.4198	-2.08%
2005-05-31	0	2.400	2.375	2.400	2.300	2.400	228,200	542,550	2.3775	1.453	1.438	1.453	1.392	1.453	376,940	1.4394	3.23%
2005-05-30	0	2.325	2.300	2.350	2.300	2.325	218,000	503,550	2.3099	1.408	1.392	1.423	1.392	1.408	360,091	1.3984	0.00%
2005-05-27	0	2.325	2.325	2.400	2.300	2.375	266,180	618,546	2.3238	1.408	1.408	1.453	1.392	1.438	439,675	1.4068	0.00%
2005-05-26	0	2.325	2.300	2.350	2.300	2.425	342,000	819,200	2.3953	1.408	1.392	1.423	1.392	1.468	564,914	1.4501	-2.11%
2005-05-25	0	2.375	2.375	2.400	2.350	2.500	686,000	1,644,450	2.3972	1.438	1.438	1.453	1.423	1.514	1,133,131	1.4512	-5.00%
2005-05-24	0	2.500	2.475	2.500	2.225	2.700	2,914,080	7,259,574	2.4912	1.514	1.498	1.514	1.347	1.635	4,813,462	1.5082	11.11%
2005-05-23	0	2.250	2.200	2.250	2.150	2.250	123,980	274,159	2.2113	1.362	1.332	1.362	1.302	1.362	204,790	1.3387	4.65%
2005-05-20	0	2.150	2.125	2.150	2.125	2.175	146,000	313,400	2.1466	1.302	1.286	1.302	1.286	1.317	241,162	1.2995	-1.15%
2005-05-19	0	2.175	2.175	2.225	2.175	2.275	170,100	377,663	2.2202	1.317	1.317	1.347	1.317	1.377	280,970	1.3441	-3.33%
2005-05-18	0	2.250	2.250	2.275	2.250	2.250	20,000	45,000	2.2500	1.362	1.362	1.377	1.362	1.362	33,036	1.3622	1.12%
2005-05-17	0	2.225	2.225	2.250	2.200	2.325	287,900	649,185	2.2549	1.347	1.347	1.362	1.332	1.408	475,552	1.3651	-3.26%
2005-05-13	0	2.300	2.300	2.325	2.300	2.350	286,000	667,750	2.3348	1.392	1.392	1.408	1.392	1.423	472,413	1.4135	-4.17%
2005-05-12	0	2.400	2.375	2.400	2.375	2.400	169,500	403,050	2.3779	1.453	1.438	1.453	1.438	1.453	279,979	1.4396	0.00%
2005-05-11	0	2.400	2.400	2.425	2.400	2.400	43,600	104,520	2.3972	1.453	1.453	1.468	1.453	1.453	72,018	1.4513	-1.03%
2005-05-10	0	2.425	2.400	2.425	2.400	2.425	57,406	138,064	2.4050	1.468	1.453	1.468	1.453	1.468	94,823	1.4560	1.04%
2005-05-09	0	2.400	2.400	2.450	2.400	2.450	94,460	230,208	2.4371	1.453	1.453	1.483	1.453	1.483	156,029	1.4754	0.00%
2005-05-06	0	2.400	2.375	2.400	2.400	2.425	170,600	410,655	2.4071	1.453	1.438	1.453	1.453	1.468	281,796	1.4573	-1.03%
2005-05-05	0	2.425	2.400	2.425	2.400	2.450	71,360	172,628	2.4191	1.468	1.453	1.468	1.453	1.483	117,872	1.4645	2.11%
2005-05-04	0	2.375	2.375	2.450	2.375	2.450	248,420	601,087	2.4196	1.438	1.438	1.483	1.438	1.483	410,339	1.4649	-3.06%
2005-05-03	0	2.450	2.425	2.450	2.450	2.450	458,480	1,123,216	2.4499	1.483	1.468	1.483	1.483	1.483	757,315	1.4832	1.03%
2005-04-29	0	2.425	2.400	2.450	2.400	2.425	259,760	625,812	2.4092	1.468	1.453	1.483	1.453	1.468	429,070	1.4585	-1.02%
2005-04-28	0	2.450	2.425	2.475	2.425	2.450	135,553	331,011	2.4419	1.483	1.468	1.498	1.468	1.483	223,906	1.4783	1.03%
2005-04-27	0	2.425	2.425	2.475	2.425	2.450	31,600	76,970	2.4358	1.468	1.468	1.498	1.468	1.483	52,197	1.4746	-1.02%
2005-04-26	0	2.450	2.450	2.500	2.400	2.525	677,200	1,684,620	2.4876	1.483	1.483	1.514	1.453	1.529	1,118,595	1.5060	0.00%
2005-04-25	0	2.450	2.400	2.450	2.375	2.450	396,520	955,755	2.4104	1.483	1.453	1.483	1.438	1.483	654,970	1.4592	3.16%
2005-04-22	0	2.375	2.375	2.400	2.375	2.450	152,000	363,150	2.3891	1.438	1.438	1.453	1.438	1.483	251,073	1.4464	0.00%
2005-04-21	0	2.375	2.375	2.425	2.350	2.375	49,960	117,286	2.3476	1.438	1.438	1.468	1.423	1.438	82,524	1.4212	-1.04%
2005-04-20	0	2.400	2.375	2.400	2.375	2.425	100,000	240,850	2.4085	1.453	1.438	1.453	1.438	1.468	165,179	1.4581	-1.03%
2005-04-19	0	2.425	2.400	2.425	2.400	2.450	136,600	331,445	2.4264	1.468	1.453	1.468	1.453	1.483	225,635	1.4689	2.11%
2005-04-18	0	2.375	2.375	2.400	2.375	2.425	126,480	301,292	2.3821	1.438	1.438	1.453	1.438	1.468	208,919	1.4421	-3.06%
2005-04-15	0	2.450	2.450	2.475	2.450	2.475	220,000	539,250	2.4511	1.483	1.483	1.498	1.483	1.498	363,395	1.4839	-2.97%
2005-04-14	0	2.525	2.500	2.525	2.475	2.525	797,400	1,997,975	2.5056	1.529	1.514	1.529	1.498	1.529	1,317,141	1.5169	3.06%
2005-04-13	0	2.450	2.425	2.475	2.425	2.450	46,100	111,880	2.4269	1.483	1.468	1.498	1.468	1.483	76,148	1.4692	2.08%
2005-04-12	0	2.400	2.400	2.425	2.400	2.400	6,660	15,518	2.3300	1.453	1.453	1.468	1.453	1.453	11,001	1.4106	-2.04%
2005-04-11	0	2.450	2.450	2.500	2.375	2.500	257,300	627,075	2.4371	1.483	1.483	1.514	1.438	1.514	425,007	1.4754	1.03%
2005-04-08	0	2.425	2.400	2.425	2.425	2.425	203,300	492,873	2.4244	1.468	1.453	1.468	1.468	1.468	335,810	1.4677	1.04%
2005-04-07	0	2.400	2.400	2.425	2.400	2.400	54,000	129,400	2.3963	1.453	1.453	1.468	1.453	1.453	89,197	1.4507	-1.03%
2005-04-06	0	2.425	2.400	2.425	2.400	2.425	453,400	1,096,990	2.4195	1.468	1.453	1.468	1.453	1.468	748,924	1.4648	1.04%
2005-04-04	0	2.400	2.400	2.425	2.400	2.400	204,000	489,600	2.4000	1.453	1.453	1.468	1.453	1.453	336,966	1.4530	0.00%
2005-04-01	0	2.400	2.400	2.450	2.400	2.425	166,000	400,550	2.4130	1.453	1.453	1.483	1.453	1.468	274,198	1.4608	0.00%
2005-03-31	0	2.400	2.400	2.450	2.400	2.425	347,700	840,310	2.4168	1.453	1.453	1.483	1.453	1.468	574,329	1.4631	0.00%
2005-03-30	0	2.400	2.375	2.425	2.375	2.400	178,000	425,300	2.3893	1.453	1.438	1.468	1.438	1.453	294,019	1.4465	-2.04%
2005-03-29	0	2.450	2.425	2.450	2.375	2.450	267,339	642,813	2.4045	1.483	1.468	1.483	1.438	1.483	441,589	1.4557	0.00%
2005-03-24	0	2.450	2.400	2.450	2.400	2.450	996,000	2,435,800	2.4456	1.483	1.453	1.483	1.453	1.483	1,645,188	1.4806	2.08%
2005-03-23	0	2.400	2.375	2.400	2.350	2.400	857,000	2,036,300	2.3761	1.453	1.438	1.453	1.423	1.453	1,415,588	1.4385	-1.03%
2005-03-22	0	2.425	2.400	2.425	2.375	2.475	1,664,360	4,083,696	2.4536	1.468	1.453	1.468	1.438	1.498	2,749,181	1.4854	-1.02%
2005-03-21	0	2.450	2.425	2.450	2.450	2.500	453,620	1,119,682	2.4683	1.483	1.468	1.483	1.483	1.514	749,287	1.4943	-2.00%
2005-03-18	0	2.500	2.500	2.525	2.475	2.500	276,320	690,318	2.4983	1.514	1.514	1.529	1.498	1.514	456,424	1.5124	0.00%
2005-03-17	0	2.500	2.475	2.500	2.425	2.500	578,600	1,430,075	2.4716	1.514	1.498	1.514	1.468	1.514	955,728	1.4963	-0.99%
2005-03-16	0	2.525	2.500	2.525	2.500	2.550	537,488	1,356,258	2.5233	1.529	1.514	1.529	1.514	1.544	887,820	1.5276	0.00%
2005-03-15	0	2.525	2.500	2.550	2.525	2.575	821,360	2,091,230	2.5461	1.529	1.514	1.544	1.529	1.559	1,356,718	1.5414	-0.98%
2005-03-14	0	2.550	2.550	2.600	2.550	2.575	994,000	2,541,000	2.5563	1.544	1.544	1.574	1.544	1.559	1,641,884	1.5476	-0.97%
2005-03-11	0	2.575	2.575	2.600	2.550	2.625	1,139,680	2,946,446	2.5853	1.559	1.559	1.574	1.544	1.589	1,882,518	1.5652	0.98%
2005-03-10	0	2.550	2.550	2.600	2.550	2.600	1,001,500	2,562,225	2.5584	1.544	1.544	1.574	1.544	1.574	1,654,273	1.5489	-0.97%
2005-03-09	0	2.575	2.575	2.600	2.575	2.625	1,517,200	3,950,953	2.6041	1.559	1.559	1.574	1.559	1.589	2,506,103	1.5765	0.00%
2005-03-08	0	2.575	2.550	2.575	2.550	2.600	672,270	1,734,077	2.5794	1.559	1.544	1.559	1.544	1.574	1,110,452	1.5616	0.98%
2005-03-07	0	2.550	2.525	2.575	2.550	2.625	1,026,500	2,634,800	2.5668	1.544	1.529	1.559	1.544	1.589	1,695,567	1.5539	0.00%
2005-03-04	0	2.550	2.525	2.575	2.525	2.675	2,433,080	6,344,150	2.6075	1.544	1.529	1.559	1.529	1.619	4,018,949	1.5786	-5.56%
2005-03-03	0	2.700	2.700	2.725	2.650	2.825	36,625,060	91,987,216	2.5116	1.635	1.635	1.650	1.604	1.710	60,497,085	1.5205	-2.70%
2005-03-02	0	2.775	2.775	2.800	2.775	2.850	283,120	795,974	2.8114	1.680	1.680	1.695	1.680	1.725	467,656	1.7020	-1.77%
2005-03-01	0	2.825	2.800	2.825	2.800	2.825	737,800	2,079,410	2.8184	1.710	1.695	1.710	1.695	1.710	1,218,694	1.7063	-0.88%
2005-02-28	0	2.850	2.850	2.875	2.800	2.850	647,500	1,832,788	2.8306	1.725	1.725	1.741	1.695	1.725	1,069,537	1.7136	-0.87%
2005-02-25	0	2.875	2.850	2.875	2.850	2.900	517,400	1,487,383	2.8747	1.741	1.725	1.741	1.725	1.756	854,639	1.7404	-0.86%
2005-02-24	0	2.900	2.875	2.925	2.875	2.900	497,000	1,435,925	2.8892	1.756	1.741	1.771	1.741	1.756	820,942	1.7491	1.75%
2005-02-23	0	2.850	2.850	2.875	2.850	2.875	652,000	1,860,450	2.8535	1.725	1.725	1.741	1.725	1.741	1,076,970	1.7275	-1.72%
2005-02-22	0	2.900	2.900	2.925	2.900	2.925	405,620	1,177,136	2.9021	1.756	1.756	1.771	1.756	1.771	670,001	1.7569	-0.85%
2005-02-21	0	2.925	2.900	2.925	2.925	2.950	470,600	1,382,380	2.9375	1.771	1.756	1.771	1.771	1.786	777,335	1.7784	0.86%
2005-02-18	0	2.900	2.900	2.925	2.900	2.925	285,360	830,258	2.9095	1.756	1.756	1.771	1.756	1.771	471,356	1.7614	-0.85%
2005-02-17	0	2.925	2.925	2.950	2.925	2.975	767,970	2,260,393	2.9433	1.771	1.771	1.786	1.771	1.801	1,268,529	1.7819	-0.85%
2005-02-16	0	2.950	2.950	2.975	2.875	3.025	2,447,980	7,277,483	2.9729	1.786	1.786	1.801	1.741	1.831	4,043,561	1.7998	2.61%
2005-02-15	0	2.875	2.850	2.875	2.850	2.875	227,000	646,925	2.8499	1.741	1.725	1.741	1.725	1.741	374,957	1.7253	0.00%
2005-02-14	0	2.875	2.850	2.875	2.825	2.875	404,900	1,153,353	2.8485	1.741	1.725	1.741	1.710	1.741	668,812	1.7245	0.88%
2005-02-08	0	2.850	2.825	2.850	2.825	2.850	238,000	676,150	2.8410	1.725	1.710	1.725	1.710	1.725	393,127	1.7199	0.00%
2005-02-07	0	2.850	2.825	2.850	2.825	2.875	1,006,520	2,870,552	2.8520	1.725	1.710	1.725	1.710	1.741	1,662,565	1.7266	2.70%
2005-02-04	0	2.775	2.750	2.775	2.725	2.775	1,306,900	3,586,463	2.7443	1.680	1.665	1.680	1.650	1.680	2,158,731	1.6614	1.83%
2005-02-03	0	2.725	2.700	2.725	2.700	2.750	1,023,000	2,775,265	2.7129	1.650	1.635	1.650	1.635	1.665	1,689,786	1.6424	0.00%
2005-02-02	0	2.725	2.700	2.750	2.700	2.725	946,000	2,567,350	2.7139	1.650	1.635	1.665	1.635	1.650	1,562,598	1.6430	0.00%
2005-02-01	0	2.725	2.700	2.750	2.700	2.825	1,347,720	3,742,901	2.7772	1.650	1.635	1.665	1.635	1.710	2,226,157	1.6813	-3.54%
2005-01-31	0	2.825	2.800	2.850	2.825	2.875	918,000	2,604,350	2.8370	1.710	1.695	1.725	1.710	1.741	1,516,348	1.7175	-1.74%
2005-01-28	0	2.875	2.850	2.900	2.850	2.900	1,592,620	4,567,171	2.8677	1.741	1.725	1.756	1.725	1.756	2,630,682	1.7361	0.00%
2005-01-27	0	2.875	2.875	2.900	2.875	2.925	4,768,900	13,830,080	2.9001	1.741	1.741	1.756	1.741	1.771	7,877,244	1.7557	2.68%
2005-01-26	0	2.800	2.775	2.800	2.750	2.800	2,088,300	5,799,917	2.7773	1.695	1.680	1.695	1.665	1.695	3,449,443	1.6814	2.75%
2005-01-25	0	2.725	2.725	2.750	2.700	2.750	719,300	1,950,413	2.7115	1.650	1.650	1.665	1.635	1.665	1,188,136	1.6416	0.00%
2005-01-24	0	2.725	2.700	2.725	2.700	2.825	1,651,900	4,545,140	2.7515	1.650	1.635	1.650	1.635	1.710	2,728,600	1.6657	-2.68%
2005-01-21	0	2.800	2.800	2.825	2.800	2.850	2,464,140	6,925,867	2.8107	1.695	1.695	1.710	1.695	1.725	4,070,254	1.7016	-0.88%
2005-01-20	0	2.825	2.800	2.825	2.800	2.850	1,759,000	4,939,150	2.8079	1.710	1.695	1.710	1.695	1.725	2,905,507	1.6999	-1.74%
2005-01-19	0	2.875	2.875	2.900	2.875	2.900	1,047,580	3,025,160	2.8878	1.741	1.741	1.756	1.741	1.756	1,730,387	1.7483	0.00%
2005-01-18	0	2.875	2.850	2.875	2.800	2.900	2,973,126	8,451,774	2.8427	1.741	1.725	1.741	1.695	1.756	4,910,994	1.7210	2.68%
2005-01-17	0	2.800	2.775	2.825	2.775	2.850	581,400	1,630,158	2.8038	1.695	1.680	1.710	1.680	1.725	960,354	1.6975	1.82%
2005-01-14	0	2.750	2.725	2.775	2.750	2.775	270,900	747,363	2.7588	1.665	1.650	1.680	1.665	1.680	447,471	1.6702	-1.96%
2005-01-13	0	2.825	2.800	2.825	2.800	2.825	851,000	2,383,525	2.8009	1.698	1.683	1.698	1.683	1.698	1,415,700	1.6836	0.00%
2005-01-12	0	2.825	2.825	2.850	2.775	2.850	478,139	1,342,218	2.8072	1.698	1.698	1.713	1.668	1.713	795,419	1.6874	0.00%
2005-01-11	0	2.825	2.800	2.850	2.825	2.925	354,000	1,012,750	2.8609	1.698	1.683	1.713	1.698	1.758	588,905	1.7197	-0.88%
2005-01-10	0	2.850	2.825	2.850	2.800	2.850	965,800	2,717,010	2.8132	1.713	1.698	1.713	1.683	1.713	1,606,678	1.6911	-1.72%
2005-01-07	0	2.900	2.875	2.900	2.825	2.925	865,800	2,496,460	2.8834	1.743	1.728	1.743	1.698	1.758	1,440,321	1.7333	0.00%
2005-01-06	0	2.900	2.900	2.925	2.850	2.925	1,853,900	5,371,105	2.8972	1.743	1.743	1.758	1.713	1.758	3,084,097	1.7415	-0.85%
2005-01-05	0	2.925	2.900	2.925	2.900	3.025	829,499	2,439,047	2.9404	1.758	1.743	1.758	1.743	1.818	1,379,932	1.7675	-4.10%
2005-01-04	0	3.050	3.050	3.075	3.025	3.150	1,060,100	3,241,925	3.0581	1.833	1.833	1.848	1.818	1.894	1,763,553	1.8383	-3.17%
2005-01-03	0	3.150	3.150	3.200	3.100	3.200	1,520,800	4,818,283	3.1683	1.894	1.894	1.924	1.863	1.924	2,529,961	1.9045	-1.56%
2004-12-31	0	3.200	3.175	3.200	3.125	3.200	949,200	3,000,910	3.1615	1.924	1.909	1.924	1.878	1.924	1,579,063	1.9004	0.79%
2004-12-30	0	3.175	3.175	3.200	3.100	3.200	1,402,900	4,426,498	3.1552	1.909	1.909	1.924	1.863	1.924	2,333,826	1.8967	4.10%
2004-12-29	0	3.050	3.050	3.075	3.050	3.100	760,600	2,337,775	3.0736	1.833	1.833	1.848	1.833	1.863	1,265,313	1.8476	-0.81%
2004-12-28	0	3.075	3.050	3.075	2.950	3.100	726,660	2,221,447	3.0571	1.848	1.833	1.848	1.773	1.863	1,208,851	1.8377	4.24%
2004-12-24	0	2.950	2.950	2.975	2.900	2.950	377,420	1,106,634	2.9321	1.773	1.773	1.788	1.743	1.773	627,865	1.7625	0.85%
2004-12-23	0	2.925	2.875	2.925	2.875	2.950	695,300	2,026,840	2.9151	1.758	1.728	1.758	1.728	1.773	1,156,682	1.7523	1.74%
2004-12-22	0	2.875	2.850	2.875	2.850	3.025	1,962,580	5,752,462	2.9311	1.728	1.713	1.728	1.713	1.818	3,264,894	1.7619	-2.54%
2004-12-21	0	2.950	2.925	2.950	2.925	3.050	2,324,500	6,901,025	2.9688	1.773	1.758	1.773	1.758	1.833	3,866,974	1.7846	0.85%
2004-12-20	0	2.925	2.900	2.950	2.925	3.000	1,588,580	4,695,323	2.9557	1.758	1.743	1.773	1.758	1.803	2,642,718	1.7767	0.86%
2004-12-17	0	2.900	2.875	2.900	2.825	2.900	1,609,640	4,603,492	2.8600	1.743	1.728	1.743	1.698	1.743	2,677,753	1.7192	2.65%
2004-12-16	0	2.825	2.800	2.850	2.800	2.850	666,880	1,878,741	2.8172	1.698	1.683	1.713	1.683	1.713	1,109,403	1.6935	-0.88%
2004-12-15	0	2.850	2.825	2.850	2.800	2.950	1,166,606	3,335,695	2.8593	1.713	1.698	1.713	1.683	1.773	1,940,733	1.7188	2.70%
2004-12-14	0	2.775	2.775	2.850	2.775	2.850	437,220	1,228,769	2.8104	1.668	1.668	1.713	1.668	1.713	727,347	1.6894	-0.89%
2004-12-13	0	2.800	2.775	2.825	2.750	2.850	217,600	609,890	2.8028	1.683	1.668	1.698	1.653	1.713	361,993	1.6848	-0.88%
2004-12-10	0	2.825	2.825	2.850	2.800	2.875	420,200	1,182,715	2.8146	1.698	1.698	1.713	1.683	1.728	699,033	1.6919	-1.74%
2004-12-09	0	2.875	2.850	2.900	2.850	2.925	476,600	1,371,850	2.8784	1.728	1.713	1.743	1.713	1.758	792,859	1.7303	0.00%
2004-12-08	0	2.875	2.875	2.900	2.875	2.950	855,100	2,490,938	2.9130	1.728	1.728	1.743	1.728	1.773	1,422,521	1.7511	-4.96%
2004-12-07	0	3.025	2.950	3.000	2.875	3.025	924,920	2,734,511	2.9565	1.818	1.773	1.803	1.728	1.818	1,538,671	1.7772	0.83%
2004-12-06	0	3.000	2.925	3.000	2.825	3.000	258,400	744,050	2.8795	1.803	1.758	1.803	1.698	1.803	429,867	1.7309	3.45%
2004-12-03	0	2.900	2.900	2.950	2.675	3.075	1,762,800	5,062,235	2.8717	1.743	1.743	1.773	1.608	1.848	2,932,545	1.7262	-5.69%
2004-12-02	0	3.075	3.025	3.075	3.025	3.200	906,600	2,797,580	3.0858	1.848	1.818	1.848	1.818	1.924	1,508,195	1.8549	-1.60%
2004-12-01	0	3.125	3.150	3.175	3.100	3.350	1,802,300	5,693,215	3.1589	1.878	1.894	1.909	1.863	2.014	2,998,256	1.8988	-6.72%
2004-11-30	0	3.350	3.325	3.350	3.300	3.400	853,000	2,857,160	3.3495	2.014	1.999	2.014	1.984	2.044	1,419,027	2.0135	-0.74%
2004-11-29	0	3.375	3.375	3.400	3.375	3.500	1,165,180	3,967,334	3.4049	2.029	2.029	2.044	2.029	2.104	1,938,361	2.0467	-2.88%
2004-11-26	0	3.475	3.425	3.475	3.425	3.600	1,291,500	4,481,603	3.4701	2.089	2.059	2.089	2.059	2.164	2,148,504	2.0859	0.00%
2004-11-25	0	3.475	3.425	3.475	3.400	3.875	2,168,580	7,888,529	3.6376	2.089	2.059	2.089	2.044	2.329	3,607,590	2.1866	-6.71%
2004-11-24	0	3.725	3.700	3.750	3.725	3.875	2,374,880	8,909,535	3.7516	2.239	2.224	2.254	2.239	2.329	3,950,785	2.2551	-1.32%
2004-11-23	0	3.775	3.775	3.800	3.675	3.950	3,582,960	13,662,361	3.8131	2.269	2.269	2.284	2.209	2.374	5,960,513	2.2921	3.42%
2004-11-22	0	3.650	3.625	3.675	3.525	3.675	1,966,980	7,100,117	3.6097	2.194	2.179	2.209	2.119	2.209	3,272,214	2.1698	2.82%
2004-11-19	0	3.550	3.500	3.550	3.350	3.575	3,297,160	11,512,179	3.4915	2.134	2.104	2.134	2.014	2.149	5,485,064	2.0988	7.58%
2004-11-18	0	3.300	3.300	3.350	3.300	3.450	608,340	2,052,282	3.3736	1.984	1.984	2.014	1.984	2.074	1,012,018	2.0279	-3.65%
2004-11-17	0	3.425	3.375	3.400	3.350	3.575	1,362,600	4,691,800	3.4433	2.059	2.029	2.044	2.014	2.149	2,266,784	2.0698	-4.20%
2004-11-16	0	3.575	3.575	3.600	3.550	3.625	447,000	1,606,199	3.5933	2.149	2.149	2.164	2.134	2.179	743,617	2.1600	0.00%
2004-11-15	0	3.575	3.575	3.600	3.475	3.625	471,060	1,688,040	3.5835	2.149	2.149	2.164	2.089	2.179	783,642	2.1541	1.42%
2004-11-12	0	3.525	3.475	3.525	3.475	3.625	392,100	1,387,760	3.5393	2.119	2.089	2.119	2.089	2.179	652,287	2.1275	-1.40%
2004-11-11	0	3.575	3.500	3.575	3.500	3.650	546,300	1,962,820	3.5929	2.149	2.104	2.149	2.104	2.194	908,810	2.1598	-4.03%
2004-11-10	0	3.725	3.700	3.750	3.700	4.100	2,751,220	10,601,989	3.8536	2.239	2.224	2.254	2.224	2.465	4,576,854	2.3164	-1.97%
2004-11-09	0	3.800	3.800	3.825	3.375	3.825	2,590,549	9,245,695	3.5690	2.284	2.284	2.299	2.029	2.299	4,309,566	2.1454	14.29%
2004-11-08	0	3.325	3.300	3.350	3.150	3.350	2,742,946	8,919,156	3.2517	1.999	1.984	2.014	1.894	2.014	4,563,089	1.9546	10.83%
2004-11-05	0	3.000	3.025	3.050	2.950	3.150	487,015	1,490,964	3.0614	1.803	1.818	1.833	1.773	1.894	810,185	1.8403	-1.64%
2004-11-04	0	3.050	3.000	3.075	2.850	3.050	947,180	2,806,120	2.9626	1.833	1.803	1.848	1.713	1.833	1,575,702	1.7809	7.02%
2004-11-03	0	2.850	2.800	2.850	2.725	2.850	165,136	462,153	2.7986	1.713	1.683	1.713	1.638	1.713	274,716	1.6823	3.64%
2004-11-02	0	2.750	2.750	2.800	2.725	2.750	163,500	447,688	2.7382	1.653	1.653	1.683	1.638	1.653	271,994	1.6459	0.92%
2004-11-01	0	2.725	2.700	2.750	2.700	2.725	14,000	38,050	2.7179	1.638	1.623	1.653	1.623	1.638	23,290	1.6337	-2.68%
2004-10-29	0	2.800	2.750	2.800	2.750	2.800	133,160	372,195	2.7951	1.683	1.653	1.683	1.653	1.683	221,521	1.6802	-1.75%
2004-10-28	0	2.850	2.800	2.850	2.775	2.900	362,700	1,022,270	2.8185	1.713	1.683	1.713	1.668	1.743	603,378	1.6942	3.64%
2004-10-27	0	2.750	2.725	2.750	2.650	2.750	183,500	499,038	2.7196	1.653	1.638	1.653	1.593	1.653	305,266	1.6348	4.76%
2004-10-26	0	2.625	2.600	2.650	2.600	2.625	12,000	31,250	2.6042	1.578	1.563	1.593	1.563	1.578	19,963	1.5654	0.96%
2004-10-25	0	2.600	2.600	2.650	2.575	2.600	12,500	32,138	2.5710	1.563	1.563	1.593	1.548	1.563	20,795	1.5455	-1.89%
2004-10-21	0	2.650	2.650	2.675	2.600	2.625	33,400	87,695	2.6256	1.593	1.593	1.608	1.563	1.578	55,563	1.5783	0.95%
2004-10-20	0	2.625	2.625	2.700	2.625	2.625	7,500	19,138	2.5517	1.578	1.578	1.623	1.578	1.578	12,477	1.5339	-2.78%
2004-10-19	0	2.700	2.650	2.700	2.625	2.700	96,580	254,065	2.6306	1.623	1.593	1.623	1.578	1.623	160,668	1.5813	0.00%
2004-10-18	0	2.700	2.650	2.700	2.600	2.700	50,200	132,400	2.6375	1.623	1.593	1.623	1.563	1.623	83,511	1.5854	0.00%
2004-10-15	0	2.700	2.600	2.700	2.600	2.700	174,000	453,000	2.6034	1.623	1.563	1.623	1.563	1.623	289,462	1.5650	3.85%
2004-10-14	0	2.600	2.575	2.700	2.600	2.700	63,000	166,350	2.6405	1.563	1.548	1.623	1.563	1.623	104,805	1.5872	-3.70%
2004-10-13	0	2.700	2.650	2.700	2.650	2.700	84,260	225,763	2.6794	1.623	1.593	1.623	1.593	1.623	140,173	1.6106	-1.82%
2004-10-12	0	2.750	2.700	2.750	2.675	2.750	105,700	284,708	2.6935	1.653	1.623	1.653	1.608	1.653	175,840	1.6191	1.85%
2004-10-11	0	2.700	2.700	2.725	2.675	2.675	7,295	19,102	2.6185	1.623	1.623	1.638	1.608	1.608	12,136	1.5740	-0.92%
2004-10-08	0	2.725	2.700	2.750	2.700	2.750	141,500	384,685	2.7186	1.638	1.623	1.653	1.623	1.653	235,395	1.6342	0.00%
2004-10-07	0	2.725	2.725	2.775	2.725	2.800	221,620	611,503	2.7592	1.638	1.638	1.668	1.638	1.683	368,681	1.6586	-1.80%
2004-10-06	0	2.775	2.750	2.800	2.775	2.975	319,520	899,304	2.8145	1.668	1.653	1.683	1.668	1.788	531,545	1.6919	-0.89%
2004-10-05	0	2.800	2.775	2.800	2.775	2.875	376,680	1,060,566	2.8156	1.683	1.668	1.683	1.668	1.728	626,634	1.6925	1.82%
2004-10-04	0	2.750	2.750	2.800	2.725	2.800	192,000	533,108	2.7766	1.653	1.653	1.683	1.638	1.683	319,406	1.6691	1.85%
2004-09-30	0	2.700	-	2.700	-	-	900	2,295	2.5500	1.623	-	1.623	-	-	1,497	1.5328	0.00%
2004-09-28	0	2.700	2.625	2.700	2.625	2.700	23,800	62,400	2.6218	1.623	1.578	1.623	1.578	1.623	39,593	1.5760	0.00%
2004-09-27	0	2.700	2.700	2.750	2.650	2.675	60,000	160,000	2.6667	1.623	1.623	1.653	1.593	1.608	99,814	1.6030	0.00%
2004-09-24	0	2.700	2.650	2.700	2.650	2.700	37,500	99,675	2.6580	1.623	1.593	1.623	1.593	1.623	62,384	1.5978	0.00%
2004-09-23	0	2.700	2.675	2.700	2.675	2.700	78,400	210,320	2.6827	1.623	1.608	1.623	1.608	1.623	130,424	1.6126	1.89%
2004-09-22	0	2.650	2.650	2.700	2.650	2.700	309,253	832,858	2.6931	1.593	1.593	1.623	1.593	1.623	514,465	1.6189	-2.75%
2004-09-21	0	2.725	2.700	2.725	2.700	2.725	222,434	603,350	2.7125	1.638	1.623	1.638	1.623	1.638	370,035	1.6305	0.93%
2004-09-20	0	2.700	2.650	2.725	2.700	2.750	203,700	553,965	2.7195	1.623	1.593	1.638	1.623	1.653	338,870	1.6347	-2.70%
2004-09-17	0	2.775	2.750	2.800	2.775	2.775	62,400	172,860	2.7702	1.668	1.653	1.683	1.668	1.668	103,807	1.6652	-0.89%
2004-09-16	0	2.800	2.750	2.825	2.750	2.800	153,300	423,995	2.7658	1.683	1.653	1.698	1.653	1.683	255,026	1.6626	-0.88%
2004-09-15	0	2.825	2.775	2.825	2.775	2.875	349,940	976,037	2.7892	1.698	1.668	1.698	1.668	1.728	582,151	1.6766	-0.88%
2004-09-14	0	2.850	2.825	2.850	2.800	2.850	312,600	883,170	2.8252	1.713	1.698	1.713	1.683	1.713	520,033	1.6983	-0.87%
2004-09-13	0	2.875	2.850	2.875	2.850	2.900	75,220	215,536	2.8654	1.728	1.713	1.728	1.713	1.743	125,134	1.7224	0.88%
2004-09-10	0	2.850	2.900	2.925	2.800	2.900	57,800	163,460	2.8280	1.713	1.743	1.758	1.683	1.743	96,154	1.7000	0.00%
2004-09-09	0	2.850	2.850	2.900	2.825	2.850	60,786	172,392	2.8360	1.713	1.713	1.743	1.698	1.713	101,122	1.7048	-1.72%
2004-09-08	0	2.900	2.850	2.900	2.900	3.100	304,725	904,872	2.9695	1.743	1.713	1.743	1.743	1.863	506,932	1.7850	-0.85%
2004-09-07	0	2.925	2.900	2.925	2.800	3.000	407,780	1,180,304	2.8945	1.758	1.743	1.758	1.683	1.803	678,372	1.7399	7.34%
2004-09-06	0	2.725	2.650	2.800	2.600	2.750	40,500	110,300	2.7235	1.638	1.593	1.683	1.563	1.653	67,375	1.6371	0.93%
2004-09-03	0	2.700	2.675	2.750	2.700	2.700	55,600	149,760	2.6935	1.623	1.608	1.653	1.623	1.623	92,495	1.6191	-2.70%
2004-09-02	0	2.775	2.725	2.800	2.675	2.800	275,680	756,047	2.7425	1.668	1.638	1.683	1.608	1.683	458,614	1.6485	3.74%
2004-09-01	0	2.675	2.675	2.750	2.675	2.725	134,600	363,580	2.7012	1.608	1.608	1.653	1.608	1.638	223,917	1.6237	-2.73%
2004-08-31	0	2.750	2.700	2.750	2.650	2.750	123,380	331,542	2.6872	1.653	1.623	1.653	1.593	1.653	205,252	1.6153	0.00%
2004-08-30	0	2.750	2.700	2.800	2.750	2.825	60,100	166,205	2.7655	1.653	1.623	1.683	1.653	1.698	99,981	1.6624	-2.65%
2004-08-27	0	2.825	2.750	2.825	2.700	2.825	84,300	230,330	2.7323	1.698	1.653	1.698	1.623	1.698	140,239	1.6424	0.00%
2004-08-26	0	2.825	2.825	2.850	2.500	2.875	344,140	970,620	2.8204	1.698	1.698	1.713	1.503	1.728	572,502	1.6954	0.89%
2004-08-25	0	2.800	2.750	2.800	2.700	2.800	147,200	404,800	2.7500	1.683	1.653	1.683	1.623	1.683	244,878	1.6531	1.82%
2004-08-24	0	2.750	2.600	2.750	2.500	2.750	41,500	111,075	2.6765	1.653	1.563	1.653	1.503	1.653	69,038	1.6089	4.76%
2004-08-23	0	2.625	2.550	2.675	2.550	2.625	8,100	20,190	2.4926	1.578	1.533	1.608	1.533	1.578	13,475	1.4983	0.96%
2004-08-20	0	2.600	2.600	2.700	2.575	2.575	11,500	29,463	2.5620	1.563	1.563	1.623	1.548	1.548	19,131	1.5401	-3.70%
2004-08-19	0	2.700	2.650	2.700	2.700	2.700	40,000	108,000	2.7000	1.623	1.593	1.623	1.623	1.623	66,543	1.6230	-0.92%
2004-08-18	0	2.725	2.625	2.725	-	-	4,080	10,608	2.6000	1.638	1.578	1.638	-	-	6,787	1.5629	-0.91%
2004-08-17	0	2.750	2.675	2.750	2.700	2.775	81,160	218,766	2.6955	1.653	1.608	1.653	1.623	1.668	135,016	1.6203	-1.79%
2004-08-16	0	2.800	2.700	2.800	2.750	2.800	70,400	196,920	2.7972	1.683	1.623	1.683	1.653	1.683	117,115	1.6814	0.00%
2004-08-13	0	2.800	2.700	2.825	2.700	2.800	60,000	167,000	2.7833	1.683	1.623	1.698	1.623	1.683	99,814	1.6731	0.00%
2004-08-12	0	2.800	2.700	2.825	2.675	2.800	28,952	80,201	2.7701	1.683	1.623	1.698	1.608	1.683	48,164	1.6652	0.90%
2004-08-11	0	2.775	2.650	2.775	2.700	2.800	72,800	203,080	2.7896	1.668	1.593	1.668	1.623	1.683	121,108	1.6768	-0.89%
2004-08-10	0	2.800	2.700	2.825	2.700	2.800	39,300	108,280	2.7552	1.683	1.623	1.698	1.623	1.683	65,378	1.6562	0.00%
2004-08-09	0	2.800	2.700	2.825	2.700	2.800	58,320	161,374	2.7670	1.683	1.623	1.698	1.623	1.683	97,020	1.6633	0.90%
2004-08-06	0	2.775	2.600	2.800	2.700	2.800	153,160	418,100	2.7298	1.668	1.563	1.683	1.623	1.683	254,793	1.6409	1.83%
2004-08-05	0	2.725	2.675	2.750	2.700	2.775	157,800	430,028	2.7251	1.638	1.608	1.653	1.623	1.668	262,512	1.6381	-1.80%
2004-08-04	0	2.775	2.625	2.825	2.600	2.800	146,480	397,752	2.7154	1.668	1.578	1.698	1.563	1.683	243,680	1.6323	2.78%
2004-08-03	0	2.700	2.625	2.700	2.700	2.725	154,520	418,326	2.7073	1.623	1.578	1.623	1.623	1.638	257,055	1.6274	-2.70%
2004-08-02	0	2.775	2.700	2.800	2.700	2.800	143,220	394,800	2.7566	1.668	1.623	1.683	1.623	1.683	238,257	1.6570	0.91%
2004-07-30	0	2.750	2.700	2.800	2.700	2.800	276,000	758,300	2.7475	1.653	1.623	1.683	1.623	1.683	459,146	1.6515	-1.79%
2004-07-29	0	2.800	2.650	2.850	2.800	2.800	40,000	112,000	2.8000	1.683	1.593	1.713	1.683	1.683	66,543	1.6831	0.00%
2004-07-28	0	2.800	2.800	2.825	2.800	2.800	2,000	5,600	2.8000	1.683	1.683	1.698	1.683	1.683	3,327	1.6831	-2.61%
2004-07-27	0	2.875	2.800	2.875	2.800	2.875	36,600	103,670	2.8325	1.728	1.683	1.728	1.683	1.728	60,887	1.7027	0.00%
2004-07-26	0	2.875	2.800	2.875	2.725	2.875	28,000	78,200	2.7929	1.728	1.683	1.728	1.638	1.728	46,580	1.6788	2.68%
2004-07-23	0	2.800	2.675	2.800	2.750	2.800	200,000	555,300	2.7765	1.683	1.608	1.683	1.653	1.683	332,714	1.6690	0.00%
2004-07-22	0	2.800	2.700	2.825	2.800	2.800	66,000	184,800	2.8000	1.683	1.623	1.698	1.683	1.683	109,796	1.6831	0.00%
2004-07-21	0	2.800	2.800	2.850	2.675	2.800	96,340	267,492	2.7765	1.683	1.683	1.713	1.608	1.683	160,269	1.6690	0.00%
2004-07-20	0	2.800	2.800	2.850	2.550	2.800	396,800	1,068,190	2.6920	1.683	1.683	1.713	1.533	1.683	660,106	1.6182	-3.45%
2004-07-19	0	2.900	2.800	2.950	2.800	2.900	59,460	168,878	2.8402	1.743	1.683	1.773	1.683	1.743	98,916	1.7073	0.87%
2004-07-16	0	2.875	2.875	2.900	2.800	2.800	16,000	44,800	2.8000	1.728	1.728	1.743	1.683	1.683	26,617	1.6831	2.68%
2004-07-15	0	2.800	2.800	2.850	2.800	2.800	14,000	39,200	2.8000	1.683	1.683	1.713	1.683	1.683	23,290	1.6831	0.00%
2004-07-14	0	2.800	2.800	2.850	2.800	2.800	54,400	152,280	2.7993	1.683	1.683	1.713	1.683	1.683	90,498	1.6827	-1.75%
2004-07-13	0	2.850	2.800	2.875	2.800	2.975	214,000	632,300	2.9547	1.713	1.683	1.728	1.683	1.788	356,004	1.7761	-1.72%
2004-07-12	0	2.900	2.800	2.900	2.800	2.900	28,440	79,188	2.7844	1.743	1.683	1.743	1.683	1.743	47,312	1.6737	0.87%
2004-07-09	0	2.875	2.875	2.900	2.800	2.800	23,400	65,180	2.7855	1.728	1.728	1.743	1.683	1.683	38,928	1.6744	-1.71%
2004-07-08	0	2.925	2.800	2.925	-	-	1,500	4,238	2.8253	1.758	1.683	1.758	-	-	2,495	1.6984	0.00%
2004-07-07	0	2.925	2.825	2.925	2.800	2.925	99,500	282,450	2.8387	1.758	1.698	1.758	1.683	1.758	165,525	1.7064	0.00%
2004-07-06	0	2.925	2.900	3.000	2.850	3.000	83,500	247,660	2.9660	1.758	1.743	1.803	1.713	1.803	138,908	1.7829	-1.68%
2004-07-05	0	2.975	2.800	2.975	2.800	3.000	21,100	61,330	2.9066	1.788	1.683	1.788	1.683	1.803	35,101	1.7472	2.59%
2004-07-02	0	2.900	2.800	2.975	2.900	2.900	8,000	23,200	2.9000	1.743	1.683	1.788	1.743	1.743	13,309	1.7432	0.00%
2004-06-30	0	2.900	2.750	2.925	2.700	2.900	224,600	635,090	2.8276	1.743	1.653	1.758	1.623	1.743	373,638	1.6997	3.57%
2004-06-29	0	2.800	2.725	2.800	2.625	2.800	134,100	366,220	2.7309	1.683	1.638	1.683	1.578	1.683	223,085	1.6416	0.00%
2004-06-28	0	2.800	2.800	2.825	2.650	2.800	68,120	186,909	2.7438	1.683	1.683	1.698	1.593	1.683	113,323	1.6494	6.67%
2004-06-25	0	2.625	2.600	2.800	2.600	2.800	53,360	143,568	2.6906	1.578	1.563	1.683	1.563	1.683	88,768	1.6173	-6.25%
2004-06-24	0	2.800	2.800	2.875	2.525	2.700	58,200	154,800	2.6598	1.683	1.683	1.728	1.518	1.623	96,820	1.5988	3.70%
2004-06-23	0	2.700	2.600	2.700	2.525	2.700	8,000	20,850	2.6063	1.623	1.563	1.623	1.518	1.623	13,309	1.5667	0.00%
2004-06-21	0	2.700	2.500	2.700	2.350	2.700	40,600	104,860	2.5828	1.623	1.503	1.623	1.413	1.623	67,541	1.5525	0.00%
2004-06-18	0	2.700	2.325	2.800	-	-	0	0	-	1.623	1.398	1.683	-	-	0	-	0.00%
2004-06-17	0	2.700	-	2.700	-	-	0	0	-	1.623	-	1.623	-	-	0	-	-1.82%
2004-06-16	0	2.750	2.600	2.750	2.200	2.800	11,300	29,125	2.5774	1.653	1.563	1.653	1.322	1.683	18,798	1.5493	0.00%
2004-06-15	0	2.750	2.350	2.750	-	-	900	2,160	2.4000	1.653	1.413	1.653	-	-	1,497	1.4427	-0.90%
2004-06-14	0	2.775	-	2.775	-	-	900	2,250	2.5000	1.668	-	1.668	-	-	1,497	1.5028	-0.89%
2004-06-11	0	2.800	2.650	2.800	2.600	2.800	32,800	88,880	2.7098	1.683	1.593	1.683	1.563	1.683	54,565	1.6289	0.00%
2004-06-10	0	2.800	2.600	2.850	-	-	1,500	3,675	2.4500	1.683	1.563	1.713	-	-	2,495	1.4727	0.00%
2004-06-09	0	2.800	-	2.800	-	-	0	0	-	1.683	-	1.683	-	-	0	-	-2.61%
2004-06-08	0	2.875	2.700	2.875	2.600	2.900	84,000	235,650	2.8054	1.728	1.623	1.728	1.563	1.743	139,740	1.6863	0.00%
2004-06-07	0	2.875	2.625	2.875	2.700	2.875	53,600	147,610	2.7539	1.728	1.578	1.728	1.623	1.728	89,167	1.6554	6.48%
2004-06-04	0	2.700	2.450	2.800	-	-	0	0	-	1.623	1.473	1.683	-	-	0	-	0.00%
2004-06-03	0	2.700	2.550	2.800	2.700	2.700	20,900	56,183	2.6882	1.623	1.533	1.683	1.623	1.623	34,769	1.6159	-8.47%
2004-06-02	0	2.950	2.800	2.950	2.700	2.950	28,720	82,106	2.8588	1.773	1.683	1.773	1.623	1.773	47,778	1.7185	1.72%
2004-06-01	0	2.900	2.800	2.900	2.800	2.900	44,400	125,530	2.8273	1.743	1.683	1.743	1.683	1.743	73,863	1.6995	0.00%
2004-05-31	0	2.900	2.875	2.900	2.800	2.925	69,200	197,470	2.8536	1.743	1.728	1.743	1.683	1.758	115,119	1.7154	3.57%
2004-05-28	0	2.800	2.800	2.825	2.775	2.825	124,000	347,200	2.8000	1.683	1.683	1.698	1.668	1.698	206,283	1.6831	1.82%
2004-05-27	0	2.750	2.750	2.775	2.650	2.775	147,120	397,288	2.7004	1.653	1.653	1.668	1.593	1.668	244,745	1.6233	4.76%
2004-05-25	0	2.625	2.650	2.675	2.500	2.600	75,600	195,260	2.5828	1.578	1.593	1.608	1.503	1.563	125,766	1.5526	0.96%
2004-05-24	0	2.600	2.400	2.600	-	-	600	1,380	2.3000	1.563	1.443	1.563	-	-	998	1.3826	0.00%
2004-05-21	0	2.600	2.425	2.600	2.475	2.600	38,360	97,892	2.5519	1.563	1.458	1.563	1.488	1.563	63,815	1.5340	5.05%
2004-05-20	0	2.475	2.350	2.475	-	-	0	0	-	1.488	1.413	1.488	-	-	0	-	-1.00%
2004-05-19	0	2.500	2.375	2.500	2.475	2.650	23,500	59,025	2.5117	1.503	1.428	1.503	1.488	1.593	39,094	1.5098	9.89%
2004-05-18	0	2.275	2.250	2.325	2.250	2.400	46,000	105,250	2.2880	1.368	1.353	1.398	1.353	1.443	76,524	1.3754	-7.14%
2004-05-17	0	2.450	2.100	2.500	2.200	2.450	294,220	682,681	2.3203	1.473	1.262	1.503	1.322	1.473	489,456	1.3948	-1.01%
2004-05-14	0	2.475	2.450	2.475	2.475	2.475	11,820	28,936	2.4481	1.488	1.473	1.488	1.488	1.488	19,663	1.4716	-8.33%
2004-05-13	0	2.700	2.700	2.750	2.400	2.650	45,000	115,150	2.5589	1.623	1.623	1.653	1.443	1.593	74,861	1.5382	8.00%
2004-05-12	0	2.500	2.425	2.675	2.500	2.500	11,200	27,850	2.4866	1.503	1.458	1.608	1.503	1.503	18,632	1.4947	-7.41%
2004-05-11	0	2.700	2.475	2.700	2.400	2.700	121,600	319,480	2.6273	1.623	1.488	1.623	1.443	1.623	202,290	1.5793	0.00%
2004-05-10	0	2.700	2.450	2.900	2.400	2.875	225,740	574,132	2.5433	1.623	1.473	1.743	1.443	1.728	375,535	1.5288	-1.82%
2004-05-07	0	2.750	2.750	2.825	2.750	2.875	12,000	33,650	2.8042	1.653	1.653	1.698	1.653	1.728	19,963	1.6856	-5.17%
2004-05-06	0	2.900	2.825	2.850	2.850	2.900	21,600	61,945	2.8678	1.743	1.698	1.713	1.713	1.743	35,933	1.7239	1.75%
2004-05-05	0	2.850	2.850	2.975	2.850	2.975	48,600	141,335	2.9081	1.713	1.713	1.788	1.713	1.788	80,850	1.7481	-6.56%
2004-05-04	0	3.050	3.000	3.050	3.000	3.050	39,000	117,375	3.0096	1.833	1.803	1.833	1.803	1.833	64,879	1.8091	-1.61%
2004-05-03	0	3.100	3.000	3.100	2.900	3.100	92,000	280,050	3.0440	1.863	1.803	1.863	1.743	1.863	153,049	1.8298	0.81%
2004-04-30	0	3.075	3.050	3.100	2.900	3.075	149,860	451,796	3.0148	1.848	1.833	1.863	1.743	1.848	249,303	1.8122	-3.15%
2004-04-29	0	3.175	2.975	3.200	3.000	3.200	427,620	1,304,592	3.0508	1.909	1.788	1.924	1.803	1.924	711,377	1.8339	0.00%
2004-04-28	0	3.175	3.150	3.200	3.175	3.250	120,333	387,382	3.2192	1.909	1.894	1.924	1.909	1.954	200,183	1.9351	-5.22%
2004-04-27	0	3.350	3.250	3.350	3.050	3.350	291,660	925,539	3.1733	2.014	1.954	2.014	1.833	2.014	485,198	1.9076	1.52%
2004-04-26	0	3.300	3.025	3.300	3.000	3.300	129,000	404,650	3.1368	1.984	1.818	1.984	1.803	1.984	214,601	1.8856	4.76%
2004-04-23	0	3.150	3.100	3.200	3.000	3.150	2,992,000	8,978,800	3.0009	1.894	1.863	1.924	1.803	1.894	4,977,408	1.8039	2.44%
2004-04-22	0	3.075	3.050	3.100	2.950	3.500	6,161,500	19,979,375	3.2426	1.848	1.833	1.863	1.773	2.104	10,250,101	1.9492	-0.81%
2004-04-21	0	3.100	2.925	3.100	-	-	0	0	-	1.863	1.758	1.863	-	-	0	-	-1.59%
2004-04-20	0	3.150	2.925	3.150	2.900	3.250	688,580	2,096,159	3.0442	1.894	1.758	1.894	1.743	1.954	1,145,503	1.8299	-5.26%
2004-04-19	0	3.325	3.225	3.325	3.150	3.350	268,700	869,240	3.2350	1.999	1.939	1.999	1.894	2.014	447,002	1.9446	-0.75%
2004-04-16	0	3.350	3.200	3.350	-	-	2,400	7,515	3.1313	2.014	1.924	2.014	-	-	3,993	1.8822	-2.90%
2004-04-15	0	3.450	3.225	3.500	3.150	3.450	348,700	1,144,293	3.2816	2.074	1.939	2.104	1.894	2.074	580,088	1.9726	-1.43%
2004-04-14	0	3.500	3.575	3.600	3.500	3.525	13,100	45,640	3.4840	2.104	2.149	2.164	2.104	2.119	21,793	2.0943	-1.41%
2004-04-13	0	3.550	3.550	3.600	3.550	3.550	24,000	85,200	3.5500	2.134	2.134	2.164	2.134	2.134	39,926	2.1340	0.00%
2004-04-08	0	3.550	3.475	3.550	3.450	3.650	579,159	2,040,391	3.5230	2.134	2.089	2.134	2.074	2.194	963,473	2.1177	-2.74%
2004-04-07	0	3.650	3.500	3.650	3.400	3.650	40,000	139,250	3.4813	2.194	2.104	2.194	2.044	2.194	66,543	2.0926	0.00%
2004-04-06	0	3.650	3.575	3.650	3.600	3.650	81,960	296,759	3.6208	2.194	2.149	2.194	2.164	2.194	136,346	2.1765	0.69%
2004-04-02	0	3.625	3.600	3.625	3.550	3.625	132,200	474,900	3.5923	2.179	2.164	2.179	2.134	2.179	219,924	2.1594	0.69%
2004-04-01	0	3.600	3.550	3.600	3.550	3.750	163,600	588,150	3.5950	2.164	2.134	2.164	2.134	2.254	272,160	2.1610	-3.36%
2004-03-31	0	3.725	3.625	3.750	3.725	3.775	80,000	301,150	3.7644	2.239	2.179	2.254	2.239	2.269	133,086	2.2628	2.05%
2004-03-30	0	3.650	3.650	3.700	3.650	3.675	80,000	293,500	3.6688	2.194	2.194	2.224	2.194	2.209	133,086	2.2053	-0.68%
2004-03-29	0	3.675	3.650	3.700	3.625	3.675	238,800	875,970	3.6682	2.209	2.194	2.224	2.179	2.209	397,261	2.2050	-2.65%
2004-03-26	0	3.775	3.675	3.775	3.675	3.850	225,540	842,044	3.7335	2.269	2.209	2.269	2.209	2.314	375,202	2.2442	-0.66%
2004-03-25	0	3.800	3.650	3.800	3.600	3.800	229,500	862,175	3.7568	2.284	2.194	2.284	2.164	2.284	381,790	2.2582	0.66%
2004-03-24	0	3.775	3.650	3.775	3.700	3.775	28,400	105,170	3.7032	2.269	2.194	2.269	2.224	2.269	47,245	2.2260	-0.66%
2004-03-23	0	3.800	3.800	3.850	3.550	3.850	195,560	730,682	3.7364	2.284	2.284	2.314	2.134	2.314	325,328	2.2460	2.70%
2004-03-22	0	3.700	3.675	3.700	3.675	3.800	444,620	1,664,917	3.7446	2.224	2.209	2.224	2.209	2.284	739,658	2.2509	-2.63%
2004-03-19	0	3.800	3.700	3.825	3.700	3.800	218,300	822,130	3.7661	2.284	2.224	2.299	2.224	2.284	363,158	2.2638	2.01%
2004-03-18	0	3.725	3.750	3.775	3.725	3.800	111,180	418,310	3.7625	2.239	2.254	2.269	2.239	2.284	184,956	2.2617	-1.97%
2004-03-17	0	3.800	3.750	3.800	3.650	3.850	238,800	893,790	3.7428	2.284	2.254	2.284	2.194	2.314	397,261	2.2499	2.70%
2004-03-16	0	3.700	3.650	3.700	3.550	3.700	86,520	310,920	3.5936	2.224	2.194	2.224	2.134	2.224	143,932	2.1602	2.78%
2004-03-15	0	3.600	3.675	3.700	3.600	3.600	35,920	129,097	3.5940	2.164	2.209	2.224	2.164	2.164	59,756	2.1604	0.00%
2004-03-12	0	3.600	3.600	3.725	3.525	3.600	92,440	329,773	3.5674	2.164	2.164	2.239	2.119	2.164	153,781	2.1444	-4.00%
2004-03-11	0	3.750	3.675	3.800	3.625	3.800	507,580	1,911,735	3.7664	2.254	2.209	2.284	2.179	2.284	844,396	2.2640	-2.60%
2004-03-10	0	3.850	3.850	3.900	3.600	3.850	472,880	1,775,884	3.7555	2.314	2.314	2.344	2.164	2.314	786,670	2.2575	1.99%
2004-03-09	0	3.775	3.725	3.775	3.750	3.800	526,280	1,985,876	3.7734	2.269	2.239	2.269	2.254	2.284	875,505	2.2683	-0.66%
2004-03-08	0	3.800	3.800	3.850	3.725	3.850	767,600	2,912,973	3.7949	2.284	2.284	2.314	2.239	2.314	1,276,958	2.2812	0.00%
2004-03-05	0	3.800	3.675	3.700	3.675	3.850	832,380	3,135,172	3.7665	2.284	2.209	2.224	2.209	2.314	1,384,724	2.2641	3.40%
2004-03-04	0	3.675	3.600	3.675	3.525	3.675	358,440	1,289,572	3.5977	2.209	2.164	2.209	2.119	2.209	596,291	2.1627	0.68%
2004-03-03	0	3.650	3.625	3.650	3.550	3.850	1,936,980	6,988,383	3.6079	2.194	2.179	2.194	2.134	2.314	3,222,306	2.1688	-3.31%
2004-03-02	0	3.775	3.725	3.775	3.750	3.900	664,020	2,528,760	3.8083	2.269	2.239	2.269	2.254	2.344	1,104,645	2.2892	-5.62%
2004-03-01	0	4.000	3.975	4.000	3.950	4.100	251,040	1,006,641	4.0099	2.404	2.389	2.404	2.374	2.465	417,623	2.4104	-3.03%
2004-02-27	0	4.125	4.050	4.175	3.950	4.125	547,480	2,193,720	4.0069	2.480	2.435	2.510	2.374	2.480	910,773	2.4086	3.77%
2004-02-26	0	3.975	3.975	4.000	3.900	4.025	2,284,300	8,972,410	3.9279	2.389	2.389	2.404	2.344	2.419	3,800,098	2.3611	1.27%
2004-02-25	0	3.925	3.875	3.925	3.850	4.125	1,421,640	5,655,819	3.9784	2.359	2.329	2.359	2.314	2.480	2,365,001	2.3915	-5.42%
2004-02-24	0	4.150	4.100	4.150	3.775	4.150	8,074,380	31,046,273	3.8450	2.495	2.465	2.495	2.269	2.495	13,432,315	2.3113	9.21%
2004-02-23	0	3.800	3.750	3.800	3.525	3.800	566,391	2,091,486	3.6927	2.284	2.254	2.284	2.119	2.284	942,232	2.2197	4.83%
2004-02-20	0	3.625	3.725	3.750	3.625	3.750	711,200	2,618,570	3.6819	2.179	2.239	2.254	2.179	2.254	1,183,133	2.2133	-0.68%
2004-02-19	0	3.650	3.625	3.650	3.500	3.850	3,990,440	14,406,636	3.6103	2.194	2.179	2.194	2.104	2.314	6,638,386	2.1702	5.80%
2004-02-18	0	3.450	3.425	3.450	3.425	3.525	438,319	1,514,285	3.4548	2.074	2.059	2.074	2.059	2.119	729,175	2.0767	-1.43%
2004-02-17	0	3.500	3.475	3.500	3.400	3.550	1,583,320	5,428,034	3.4283	2.104	2.089	2.104	2.044	2.134	2,633,967	2.0608	0.72%
2004-02-16	0	3.475	3.450	3.500	3.400	3.550	2,615,540	9,152,384	3.4992	2.089	2.074	2.104	2.044	2.134	4,351,140	2.1034	2.96%
2004-02-13	0	3.375	3.275	3.375	3.225	3.375	515,440	1,689,117	3.2770	2.029	1.969	2.029	1.939	2.029	857,472	1.9699	2.27%
2004-02-12	0	3.300	3.300	3.375	3.200	3.450	5,831,760	19,294,366	3.3085	1.984	1.984	2.029	1.924	2.074	9,701,555	1.9888	-2.94%
2004-02-11	0	3.400	3.275	3.400	3.000	3.400	4,205,509	12,860,863	3.0581	2.044	1.969	2.044	1.803	2.044	6,996,168	1.8383	8.80%
2004-02-10	0	3.125	3.100	3.200	3.100	3.300	791,160	2,535,966	3.2054	1.878	1.863	1.924	1.863	1.984	1,316,152	1.9268	2.46%
2004-02-09	0	3.050	3.050	3.100	3.000	3.100	468,600	1,427,997	3.0474	1.833	1.833	1.863	1.803	1.863	779,550	1.8318	0.83%
2004-02-06	0	3.025	3.000	3.025	2.975	3.025	118,700	354,885	2.9898	1.818	1.803	1.818	1.788	1.818	197,466	1.7972	2.54%
2004-02-05	0	2.950	2.950	2.975	2.900	2.950	42,500	124,120	2.9205	1.773	1.773	1.788	1.743	1.773	70,702	1.7555	-3.28%
2004-02-04	0	3.050	3.000	3.075	3.000	3.100	126,740	381,996	3.0140	1.833	1.803	1.848	1.803	1.863	210,841	1.8118	-1.61%
2004-02-03	0	3.100	3.050	3.150	2.975	3.250	359,080	1,084,282	3.0196	1.863	1.833	1.894	1.788	1.954	597,356	1.8151	-1.59%
2004-02-02	0	3.150	2.975	3.150	2.950	3.150	308,880	924,127	2.9919	1.894	1.788	1.894	1.773	1.894	513,844	1.7985	0.00%
2004-01-30	0	3.150	3.150	3.175	2.950	3.175	725,712	2,248,141	3.0978	1.894	1.894	1.909	1.773	1.909	1,207,274	1.8622	-1.56%
2004-01-29	1	3.200	-	-	-	-	0	0	-	1.924	-	-	-	-	0	-	0.00%
2004-01-28	1	3.200	-	-	-	-	0	0	-	1.924	-	-	-	-	0	-	0.00%
2004-01-27	0	3.200	3.200	3.225	3.000	3.350	502,020	1,580,471	3.1482	1.924	1.924	1.939	1.803	2.014	835,147	1.8924	-4.48%
2004-01-26	0	3.350	3.300	3.350	3.250	3.400	585,500	1,940,860	3.3149	2.014	1.984	2.014	1.954	2.044	974,022	1.9926	0.00%
2004-01-21	0	3.350	3.275	3.350	3.275	3.375	761,580	2,524,988	3.3155	2.014	1.969	2.014	1.969	2.029	1,266,943	1.9930	3.08%
2004-01-20	0	3.250	3.250	3.300	3.125	3.350	2,102,243	6,801,466	3.2353	1.954	1.954	1.984	1.878	2.014	3,497,233	1.9448	5.69%
2004-01-19	0	3.075	3.050	3.100	2.875	3.100	1,571,803	4,744,958	3.0188	1.848	1.833	1.863	1.728	1.863	2,614,808	1.8146	10.81%
2004-01-16	0	2.775	2.775	2.800	2.675	2.800	1,604,820	4,427,198	2.7587	1.668	1.668	1.683	1.608	1.683	2,669,734	1.6583	4.72%
2004-01-15	0	2.650	2.600	2.650	2.550	2.650	1,623,316	4,209,305	2.5930	1.593	1.563	1.593	1.533	1.593	2,700,504	1.5587	1.92%
2004-01-14	0	2.600	2.525	2.600	2.500	2.600	1,753,200	4,417,358	2.5196	1.563	1.518	1.563	1.503	1.563	2,916,575	1.5146	0.97%
2004-01-13	0	2.575	2.500	2.575	2.500	2.625	210,400	545,080	2.5907	1.548	1.503	1.548	1.503	1.578	350,016	1.5573	-0.96%
2004-01-12	0	2.600	2.525	2.600	2.500	2.600	736,180	1,877,626	2.5505	1.563	1.518	1.563	1.503	1.563	1,224,689	1.5331	4.00%
2004-01-09	0	2.500	2.475	2.550	2.500	2.550	166,440	415,688	2.4975	1.503	1.488	1.533	1.503	1.533	276,885	1.5013	-2.91%
2004-01-08	0	2.575	2.425	2.575	2.425	2.575	192,520	483,943	2.5137	1.548	1.458	1.548	1.458	1.548	320,271	1.5110	-0.96%
2004-01-07	0	2.600	2.600	2.625	2.600	2.650	107,060	278,960	2.6056	1.563	1.563	1.578	1.563	1.593	178,102	1.5663	0.00%
2004-01-06	0	2.600	2.600	2.625	2.550	2.650	364,120	949,108	2.6066	1.563	1.563	1.578	1.533	1.593	605,740	1.5669	0.00%
2004-01-05	0	2.600	2.550	2.600	2.500	2.650	278,600	718,765	2.5799	1.563	1.533	1.563	1.503	1.593	463,471	1.5508	4.00%
2004-01-02	0	2.500	2.450	2.500	2.425	2.600	301,700	762,125	2.5261	1.503	1.473	1.503	1.458	1.563	501,900	1.5185	6.38%
2003-12-31	0	2.350	2.325	2.350	2.325	2.450	92,000	214,348	2.3299	1.413	1.398	1.413	1.398	1.473	153,049	1.4005	-4.08%
2003-12-30	0	2.450	2.300	2.450	2.350	2.475	501,300	1,212,355	2.4184	1.473	1.383	1.473	1.413	1.488	833,949	1.4538	6.52%
2003-12-29	0	2.300	2.300	2.400	2.100	2.400	821,380	1,744,760	2.1242	1.383	1.383	1.443	1.262	1.443	1,366,425	1.2769	9.52%
2003-12-24	0	2.100	2.100	2.750	1.900	2.100	64,740	130,072	2.0091	1.262	1.262	1.653	1.142	1.262	107,700	1.2077	3.70%
2003-12-23	0	2.025	1.850	2.025	1.800	2.050	141,100	266,105	1.8859	1.217	1.112	1.217	1.082	1.232	234,730	1.1337	3.85%
2003-12-22	0	1.950	1.920	2.000	1.910	1.950	77,141	148,643	1.9269	1.172	1.154	1.202	1.148	1.172	128,330	1.1583	0.00%
2003-12-19	0	1.950	1.950	2.075	1.810	1.950	32,000	60,720	1.8975	1.172	1.172	1.247	1.088	1.172	53,234	1.1406	0.00%
2003-12-18	0	1.950	1.950	2.175	1.950	1.950	6,000	11,700	1.9500	1.172	1.172	1.307	1.172	1.172	9,981	1.1722	2.63%
2003-12-17	0	1.900	1.900	1.930	1.900	1.970	57,500	110,815	1.9272	1.142	1.142	1.160	1.142	1.184	95,655	1.1585	-3.55%
2003-12-16	0	1.970	1.970	2.000	1.970	1.970	12,000	23,640	1.9700	1.184	1.184	1.202	1.184	1.184	19,963	1.1842	-1.50%
2003-12-15	0	2.000	2.000	2.150	1.990	2.000	26,300	52,285	1.9880	1.202	1.202	1.292	1.196	1.202	43,752	1.1950	0.00%
2003-12-12	0	2.000	2.000	2.075	2.000	2.075	30,100	60,332	2.0044	1.202	1.202	1.247	1.202	1.247	50,074	1.2049	1.52%
2003-12-11	0	1.970	1.970	2.075	1.970	2.075	16,056	31,906	1.9872	1.184	1.184	1.247	1.184	1.247	26,710	1.1945	-3.90%
2003-12-10	0	2.050	2.025	2.150	2.050	2.175	45,200	92,442	2.0452	1.232	1.217	1.292	1.232	1.307	75,193	1.2294	2.50%
2003-12-09	0	2.000	2.000	2.050	1.910	2.100	41,300	82,409	1.9954	1.202	1.202	1.232	1.148	1.262	68,706	1.1995	2.56%
2003-12-08	0	1.950	1.950	2.000	1.950	1.950	11,939	23,141	1.9383	1.172	1.172	1.202	1.172	1.172	19,861	1.1651	-3.70%
2003-12-05	0	2.025	2.000	2.125	2.025	2.025	2,600	5,238	2.0146	1.217	1.202	1.277	1.217	1.217	4,325	1.2110	-5.81%
2003-12-04	0	2.150	2.000	2.200	1.930	2.150	36,395	76,550	2.1033	1.292	1.202	1.322	1.160	1.292	60,546	1.2643	0.00%
2003-12-03	0	2.150	2.100	2.150	2.150	2.175	29,480	62,594	2.1233	1.292	1.262	1.292	1.292	1.307	49,042	1.2763	0.00%
2003-12-02	0	2.150	2.000	2.200	2.100	2.150	42,620	89,410	2.0978	1.292	1.202	1.322	1.262	1.292	70,901	1.2610	0.00%
2003-12-01	0	2.150	2.050	2.200	-	-	3,000	5,910	1.9700	1.292	1.232	1.322	-	-	4,991	1.1842	0.00%
2003-11-28	0	2.150	2.100	2.150	2.100	2.150	53,800	114,300	2.1245	1.292	1.262	1.292	1.262	1.292	89,500	1.2771	0.00%
2003-11-27	0	2.150	2.100	2.150	2.150	2.150	12,920	27,311	2.1139	1.292	1.262	1.292	1.292	1.292	21,493	1.2707	0.00%
2003-11-26	0	2.150	2.075	2.150	2.150	2.150	38,300	81,861	2.1374	1.292	1.247	1.292	1.292	1.292	63,715	1.2848	2.38%
2003-11-25	0	2.100	2.100	2.250	2.100	2.100	45,900	95,961	2.0907	1.262	1.262	1.353	1.262	1.262	76,358	1.2567	2.44%
2003-11-24	0	2.050	2.050	2.200	2.050	2.100	211,060	441,019	2.0895	1.232	1.232	1.322	1.232	1.262	351,114	1.2561	-6.82%
2003-11-21	0	2.200	2.150	2.200	2.150	2.200	16,580	35,640	2.1496	1.322	1.292	1.322	1.292	1.322	27,582	1.2921	-2.22%
2003-11-20	0	2.250	2.150	2.775	2.025	2.250	39,700	85,604	2.1563	1.353	1.292	1.668	1.217	1.353	66,044	1.2962	5.88%
2003-11-19	0	2.125	2.125	2.200	2.125	2.125	4,200	8,562	2.0386	1.277	1.277	1.322	1.277	1.277	6,987	1.2254	-3.41%
2003-11-18	0	2.200	2.100	2.250	2.075	2.200	66,500	140,600	2.1143	1.322	1.262	1.353	1.247	1.322	110,628	1.2709	-2.22%
2003-11-17	0	2.250	2.250	2.300	2.150	2.250	37,740	81,817	2.1679	1.353	1.353	1.383	1.292	1.353	62,783	1.3032	-3.23%
2003-11-14	0	2.325	2.175	2.350	-	-	2,100	4,410	2.1000	1.398	1.307	1.413	-	-	3,494	1.2623	0.00%
2003-11-13	0	2.325	2.325	2.375	2.200	2.275	60,600	133,960	2.2106	1.398	1.398	1.428	1.322	1.368	100,812	1.3288	5.68%
2003-11-12	0	2.200	2.200	2.275	2.125	2.200	48,700	105,070	2.1575	1.322	1.322	1.368	1.277	1.322	81,016	1.2969	-5.38%
2003-11-11	0	2.325	2.175	2.325	-	-	600	1,230	2.0500	1.398	1.307	1.398	-	-	998	1.2323	-1.06%
2003-11-10	0	2.350	2.350	2.400	2.275	2.450	299,446	699,100	2.3346	1.413	1.413	1.443	1.368	1.473	498,150	1.4034	4.44%
2003-11-07	0	2.250	2.175	2.300	2.075	2.250	333,660	720,753	2.1601	1.353	1.307	1.383	1.247	1.353	555,068	1.2985	9.76%
2003-11-06	0	2.050	2.050	2.100	2.000	2.100	300,500	620,353	2.0644	1.232	1.232	1.262	1.202	1.262	499,903	1.2409	-5.75%
2003-11-05	0	2.175	2.175	2.275	2.150	2.300	180,100	397,093	2.2048	1.307	1.307	1.368	1.292	1.383	299,609	1.3254	-6.45%
2003-11-04	0	2.325	2.275	2.325	2.325	2.375	135,400	316,115	2.3347	1.398	1.368	1.398	1.398	1.428	225,248	1.4034	0.00%
2003-11-03	0	2.325	2.300	2.325	2.325	2.375	148,260	345,331	2.3292	1.398	1.383	1.398	1.398	1.428	246,641	1.4001	-2.11%
2003-10-31	0	2.375	2.350	2.400	2.375	2.550	128,300	307,840	2.3994	1.428	1.413	1.443	1.428	1.533	213,436	1.4423	-4.04%
2003-10-30	0	2.475	2.400	2.475	2.400	2.475	38,589	92,105	2.3868	1.488	1.443	1.488	1.443	1.488	64,196	1.4348	0.00%
2003-10-29	0	2.475	2.475	2.500	2.475	2.525	357,480	890,723	2.4917	1.488	1.488	1.503	1.488	1.518	594,694	1.4978	-1.98%
2003-10-28	0	2.525	2.525	2.550	2.475	2.550	122,300	305,690	2.4995	1.518	1.518	1.533	1.488	1.533	203,455	1.5025	-0.98%
2003-10-27	0	2.550	2.550	2.600	2.425	2.550	121,000	301,375	2.4907	1.533	1.533	1.563	1.458	1.533	201,292	1.4972	5.15%
2003-10-24	0	2.425	2.425	2.500	2.400	2.450	90,900	220,483	2.4256	1.458	1.458	1.503	1.443	1.473	151,219	1.4580	1.04%
2003-10-23	0	2.400	2.400	2.475	2.400	2.650	297,800	748,625	2.5139	1.443	1.443	1.488	1.443	1.593	495,412	1.5111	-9.43%
2003-10-22	0	2.650	2.600	2.650	2.450	2.650	203,943	508,508	2.4934	1.593	1.563	1.593	1.473	1.593	339,274	1.4988	6.00%
2003-10-21	0	2.500	2.475	2.550	2.425	2.500	217,700	535,885	2.4616	1.503	1.488	1.533	1.458	1.503	362,160	1.4797	-1.96%
2003-10-20	0	2.550	2.525	2.575	2.525	2.600	126,760	321,256	2.5344	1.533	1.518	1.548	1.518	1.563	210,874	1.5234	0.99%
2003-10-17	0	2.525	2.525	2.550	2.500	2.550	83,840	210,766	2.5139	1.518	1.518	1.533	1.503	1.533	139,474	1.5112	-0.98%
2003-10-16	0	2.550	2.550	2.600	2.550	2.650	229,940	592,134	2.5752	1.533	1.533	1.563	1.533	1.593	382,522	1.5480	-0.97%
2003-10-15	0	2.575	2.500	2.575	2.350	2.600	399,400	1,000,770	2.5057	1.548	1.503	1.548	1.413	1.563	664,431	1.5062	1.98%
2003-10-14	0	2.525	2.525	2.575	2.500	2.675	184,780	473,252	2.5612	1.518	1.518	1.548	1.503	1.608	307,395	1.5396	-4.72%
2003-10-13	0	2.650	2.600	2.675	2.550	2.675	229,980	601,167	2.6140	1.593	1.563	1.608	1.533	1.608	382,588	1.5713	-1.85%
2003-10-10	0	2.700	2.650	2.700	2.650	2.725	376,120	1,001,763	2.6634	1.623	1.593	1.623	1.593	1.638	625,703	1.6010	-0.92%
2003-10-09	0	2.725	2.700	2.750	2.700	2.750	182,000	495,290	2.7214	1.638	1.623	1.653	1.623	1.653	302,770	1.6359	0.00%
2003-10-08	0	2.725	2.725	2.800	2.725	2.800	186,200	518,318	2.7837	1.638	1.638	1.683	1.638	1.683	309,757	1.6733	-6.03%
2003-10-07	0	2.900	2.800	2.900	2.700	2.900	113,820	317,632	2.7907	1.743	1.683	1.743	1.623	1.743	189,348	1.6775	0.00%
2003-10-06	0	2.900	2.925	2.950	2.850	3.075	759,460	2,250,056	2.9627	1.743	1.758	1.773	1.713	1.848	1,263,417	1.7809	2.65%
2003-10-03	0	2.825	2.700	2.825	2.700	2.900	409,220	1,154,878	2.8221	1.698	1.623	1.698	1.623	1.743	680,767	1.6964	4.63%
2003-10-02	0	2.700	2.700	2.750	2.675	2.800	243,180	662,553	2.7245	1.623	1.623	1.653	1.608	1.683	404,548	1.6378	-3.57%
2003-09-30	0	2.800	2.750	2.800	2.725	2.850	201,860	562,005	2.7841	1.683	1.653	1.683	1.638	1.713	335,809	1.6736	-2.61%
2003-09-29	0	2.875	2.850	2.900	2.850	2.900	182,620	523,449	2.8663	1.728	1.713	1.743	1.713	1.743	303,802	1.7230	-1.71%
2003-09-26	0	2.925	2.875	2.950	2.850	2.925	334,880	967,487	2.8891	1.758	1.728	1.773	1.713	1.758	557,097	1.7367	-0.85%
2003-09-25	0	2.950	2.950	2.975	2.925	3.050	1,160,980	3,456,184	2.9770	1.773	1.773	1.788	1.758	1.833	1,931,374	1.7895	-1.67%
2003-09-24	0	3.000	2.975	3.025	2.825	3.050	2,220,480	6,583,434	2.9649	1.803	1.788	1.818	1.698	1.833	3,693,929	1.7822	10.09%
2003-09-23	0	2.725	2.625	2.725	2.475	2.750	431,000	1,120,293	2.5993	1.638	1.578	1.638	1.488	1.653	717,000	1.5625	7.92%
2003-09-22	0	2.525	2.525	2.550	2.400	2.625	388,000	990,305	2.5523	1.518	1.518	1.533	1.443	1.578	645,466	1.5342	-3.81%
2003-09-19	0	2.625	2.600	2.625	2.625	2.900	636,648	1,723,230	2.7067	1.578	1.563	1.578	1.578	1.743	1,059,110	1.6271	-7.89%
2003-09-18	0	2.850	2.800	2.825	2.750	3.000	1,547,559	4,488,805	2.9006	1.713	1.683	1.698	1.653	1.803	2,574,476	1.7436	-0.87%
2003-09-17	0	2.875	2.850	2.900	2.600	3.025	3,242,834	9,336,927	2.8792	1.728	1.713	1.743	1.563	1.818	5,394,689	1.7308	21.05%
2003-09-16	0	2.375	2.375	2.475	2.350	2.475	143,840	342,400	2.3804	1.428	1.428	1.488	1.413	1.488	239,288	1.4309	-5.00%
2003-09-15	0	2.500	2.500	2.575	2.400	2.500	199,880	493,963	2.4713	1.503	1.503	1.548	1.443	1.503	332,515	1.4855	0.00%
2003-09-11	0	2.500	2.425	2.525	2.200	2.500	303,360	740,252	2.4402	1.503	1.458	1.518	1.322	1.503	504,661	1.4668	4.17%
2003-09-10	0	2.400	2.375	2.425	2.300	2.600	617,420	1,504,676	2.4370	1.443	1.428	1.458	1.383	1.563	1,027,123	1.4649	-8.57%
2003-09-09	0	2.625	2.550	2.675	2.400	2.775	1,817,616	4,767,958	2.6232	1.578	1.533	1.608	1.443	1.668	3,023,736	1.5768	14.13%
2003-09-08	0	2.300	2.225	2.300	2.050	2.400	3,712,533	7,704,499	2.0753	1.383	1.337	1.383	1.232	1.443	6,176,067	1.2475	12.20%
2003-09-05	0	2.050	2.050	2.125	1.900	2.125	764,280	1,521,617	1.9909	1.232	1.232	1.277	1.142	1.277	1,271,435	1.1968	9.63%
2003-09-04	0	1.870	1.870	1.890	1.850	1.950	738,260	1,384,839	1.8758	1.124	1.124	1.136	1.112	1.172	1,228,149	1.1276	0.00%
2003-09-03	0	1.870	1.760	1.870	1.450	2.000	168,520	301,394	1.7885	1.124	1.058	1.124	0.872	1.202	280,345	1.0751	26.35%
2003-09-02	0	1.480	1.480	1.500	1.480	1.480	10,100	14,822	1.4675	0.890	0.890	0.902	0.890	0.890	16,802	0.8822	-2.63%
2003-09-01	0	1.520	1.510	1.580	1.510	1.520	43,900	65,752	1.4978	0.914	0.908	0.950	0.908	0.914	73,031	0.9003	-1.94%
2003-08-29	0	1.550	1.550	1.600	1.450	1.600	156,720	235,950	1.5056	0.932	0.932	0.962	0.872	0.962	260,715	0.9050	6.90%
2003-08-28	0	1.450	1.440	1.490	1.360	1.490	63,360	90,061	1.4214	0.872	0.866	0.896	0.818	0.896	105,404	0.8544	-3.33%
2003-08-27	0	1.500	1.460	1.520	1.400	1.520	95,000	139,650	1.4700	0.902	0.878	0.914	0.842	0.914	158,039	0.8836	0.00%
2003-08-26	0	1.500	1.460	1.540	1.460	1.550	124,729	187,932	1.5067	0.902	0.878	0.926	0.878	0.932	207,496	0.9057	-6.83%
2003-08-25	0	1.610	1.560	1.650	1.610	1.700	91,760	150,341	1.6384	0.968	0.938	0.992	0.968	1.022	152,649	0.9849	-3.01%
2003-08-22	0	1.660	1.580	1.660	1.570	1.690	426,660	698,601	1.6374	0.998	0.950	0.998	0.944	1.016	709,780	0.9843	7.10%
2003-08-21	0	1.550	1.530	1.550	1.300	1.550	870,720	1,218,572	1.3995	0.932	0.920	0.932	0.781	0.932	1,448,506	0.8413	17.42%
2003-08-20	0	1.320	1.320	1.360	1.250	1.320	347,580	452,245	1.3011	0.793	0.793	0.818	0.751	0.793	578,224	0.7821	0.00%
2003-08-19	0	1.320	1.280	1.320	1.300	1.330	440,300	576,206	1.3087	0.793	0.769	0.793	0.781	0.799	732,471	0.7867	0.76%
2003-08-18	0	1.310	1.300	1.330	1.170	1.350	1,105,320	1,420,997	1.2856	0.787	0.781	0.799	0.703	0.812	1,838,780	0.7728	11.02%
2003-08-15	0	1.180	1.170	1.190	1.120	1.200	610,860	713,615	1.1682	0.709	0.703	0.715	0.673	0.721	1,016,210	0.7022	4.42%
2003-08-14	0	1.130	1.120	1.130	1.070	1.150	601,560	659,545	1.0964	0.679	0.673	0.679	0.643	0.691	1,000,739	0.6591	6.60%
2003-08-13	0	1.060	1.050	1.090	1.050	1.180	349,636	377,294	1.0791	0.637	0.631	0.655	0.631	0.709	581,645	0.6487	-5.36%
2003-08-12	0	1.120	1.080	1.120	1.060	1.120	1,567,600	1,709,575	1.0906	0.673	0.649	0.673	0.637	0.673	2,607,816	0.6556	7.69%
2003-08-11	0	1.040	1.030	1.040	0.940	1.060	1,313,700	1,307,255	0.9951	0.625	0.619	0.625	0.565	0.637	2,185,435	0.5982	10.64%
2003-08-08	0	0.940	0.940	0.960	0.930	0.930	51,408	47,590	0.9257	0.565	0.565	0.577	0.559	0.559	85,521	0.5565	0.00%
2003-08-07	0	0.940	0.940	0.950	0.920	0.940	61,000	56,280	0.9226	0.565	0.565	0.571	0.553	0.565	101,478	0.5546	0.00%
2003-08-06	0	0.940	0.910	0.940	0.910	0.950	84,660	78,748	0.9302	0.565	0.547	0.565	0.547	0.571	140,838	0.5591	-2.08%
2003-08-05	0	0.960	0.950	0.960	0.930	0.970	353,500	336,614	0.9522	0.577	0.571	0.577	0.559	0.583	588,073	0.5724	3.23%
2003-08-04	0	0.930	0.910	0.930	0.910	0.940	94,540	87,755	0.9282	0.559	0.547	0.559	0.547	0.565	157,274	0.5580	0.00%
2003-08-01	0	0.930	0.910	0.930	0.870	0.930	84,620	76,508	0.9041	0.559	0.547	0.559	0.523	0.559	140,771	0.5435	3.33%
2003-07-31	0	0.900	0.870	0.900	-	-	900	738	0.8200	0.541	0.523	0.541	-	-	1,497	0.4929	-1.10%
2003-07-30	0	0.910	0.910	0.920	0.900	0.900	6,000	5,400	0.9000	0.547	0.547	0.553	0.541	0.541	9,981	0.5410	-3.19%
2003-07-29	0	0.940	0.920	0.940	0.860	0.960	190,800	180,094	0.9439	0.565	0.553	0.565	0.517	0.577	317,410	0.5674	0.00%
2003-07-28	0	0.940	0.930	0.950	0.880	0.940	123,800	113,360	0.9157	0.565	0.559	0.571	0.529	0.565	205,950	0.5504	4.44%
2003-07-25	0	0.900	0.860	0.900	0.860	0.900	6,200	5,302	0.8552	0.541	0.517	0.541	0.517	0.541	10,314	0.5141	0.00%
2003-07-24	0	0.900	0.850	0.900	-	-	1,800	1,476	0.8200	0.541	0.511	0.541	-	-	2,994	0.4929	-1.10%
2003-07-23	0	0.910	0.850	0.910	-	-	0	0	-	0.547	0.511	0.547	-	-	0	-	-1.09%
2003-07-22	0	0.920	0.890	0.920	0.920	0.940	75,300	70,370	0.9345	0.553	0.535	0.553	0.553	0.565	125,267	0.5618	-1.08%
2003-07-21	0	0.930	0.930	0.940	0.930	0.940	33,700	31,393	0.9315	0.559	0.559	0.565	0.559	0.565	56,062	0.5600	-1.06%
2003-07-18	0	0.940	0.940	0.950	0.930	0.940	77,000	71,840	0.9330	0.565	0.565	0.571	0.559	0.565	128,095	0.5608	0.00%
2003-07-17	0	0.940	0.940	0.960	0.860	0.950	48,880	45,331	0.9274	0.565	0.565	0.577	0.517	0.571	81,315	0.5575	0.00%
2003-07-16	0	0.940	0.940	0.950	0.940	0.950	92,360	87,284	0.9450	0.565	0.565	0.571	0.565	0.571	153,648	0.5681	0.00%
2003-07-15	0	0.940	0.940	0.950	0.940	0.960	113,600	108,070	0.9513	0.565	0.565	0.571	0.565	0.577	188,982	0.5719	-1.05%
2003-07-14	0	0.950	0.950	0.960	0.920	0.990	647,860	617,472	0.9531	0.571	0.571	0.577	0.553	0.595	1,077,762	0.5729	1.06%
2003-07-11	0	0.940	0.930	0.940	0.920	0.940	130,800	121,060	0.9255	0.565	0.559	0.565	0.553	0.565	217,595	0.5564	-3.09%
2003-07-10	0	0.970	0.970	0.980	0.880	0.920	61,120	55,843	0.9137	0.583	0.583	0.589	0.529	0.553	101,678	0.5492	7.78%
2003-07-09	0	0.900	0.900	0.910	0.900	0.900	37,060	33,101	0.8932	0.541	0.541	0.547	0.541	0.541	61,652	0.5369	0.00%
2003-07-08	0	0.900	0.900	0.910	0.900	0.910	31,960	28,646	0.8963	0.541	0.541	0.547	0.541	0.547	53,168	0.5388	-2.17%
2003-07-07	0	0.920	0.920	0.940	0.890	0.940	41,860	37,902	0.9054	0.553	0.553	0.565	0.535	0.565	69,637	0.5443	-2.13%
2003-07-04	0	0.940	0.920	0.940	0.920	0.940	14,200	13,176	0.9279	0.565	0.553	0.565	0.553	0.565	23,623	0.5578	0.00%
2003-07-03	0	0.940	0.920	0.940	0.920	1.000	39,000	37,100	0.9513	0.565	0.553	0.565	0.553	0.601	64,879	0.5718	0.00%
2003-07-02	0	0.940	0.880	0.940	-	-	2,800	2,352	0.8400	0.565	0.529	0.565	-	-	4,658	0.5049	0.00%
2003-06-30	0	0.940	0.940	0.950	0.940	0.970	101,000	95,480	0.9453	0.565	0.565	0.571	0.565	0.583	168,021	0.5683	2.17%
2003-06-27	0	0.920	0.920	0.930	0.910	0.930	76,000	69,433	0.9136	0.553	0.553	0.559	0.547	0.559	126,431	0.5492	1.10%
2003-06-26	0	0.910	0.880	0.920	0.880	0.930	34,120	30,808	0.9029	0.547	0.529	0.553	0.529	0.559	56,761	0.5428	2.25%
2003-06-25	0	0.890	0.890	0.900	0.890	0.890	20,600	18,292	0.8880	0.535	0.535	0.541	0.535	0.535	34,270	0.5338	-2.20%
2003-06-24	0	0.910	0.910	0.920	0.820	0.970	54,760	49,013	0.8951	0.547	0.547	0.553	0.493	0.583	91,097	0.5380	-1.09%
2003-06-23	0	0.920	-	0.950	-	-	909	800	0.8801	0.553	-	0.571	-	-	1,512	0.5290	0.00%
2003-06-20	0	0.920	0.920	0.930	0.920	0.930	29,500	26,885	0.9114	0.553	0.553	0.559	0.553	0.559	49,075	0.5478	-1.08%
2003-06-19	0	0.930	0.930	0.950	0.910	0.930	27,600	25,064	0.9081	0.559	0.559	0.571	0.547	0.559	45,915	0.5459	0.00%
2003-06-18	0	0.930	0.930	0.940	0.920	0.940	102,440	93,974	0.9174	0.559	0.559	0.565	0.553	0.565	170,416	0.5514	0.00%
2003-06-17	0	0.930	0.920	0.930	0.930	0.950	114,700	107,423	0.9366	0.559	0.553	0.559	0.559	0.571	190,812	0.5630	-1.06%
2003-06-16	0	0.940	0.940	0.950	0.940	0.940	97,300	91,165	0.9369	0.565	0.565	0.571	0.565	0.565	161,866	0.5632	-1.05%
2003-06-13	0	0.950	0.940	0.950	0.940	0.950	113,200	106,688	0.9425	0.571	0.565	0.571	0.565	0.571	188,316	0.5665	1.06%
2003-06-12	0	0.940	0.940	0.950	0.940	0.940	63,200	58,992	0.9334	0.565	0.565	0.571	0.565	0.565	105,138	0.5611	-2.08%
2003-06-11	0	0.960	0.960	0.970	0.950	0.950	25,100	23,590	0.9398	0.577	0.577	0.583	0.571	0.571	41,756	0.5650	-2.04%
2003-06-10	0	0.980	0.980	0.990	0.880	0.980	73,420	69,646	0.9486	0.589	0.589	0.595	0.529	0.589	122,139	0.5702	5.38%
2003-06-09	0	0.930	0.960	-	0.880	0.940	60,780	55,424	0.9119	0.559	0.577	-	0.529	0.565	101,112	0.5481	-1.06%
2003-06-06	0	0.940	0.870	0.940	0.940	0.940	7,000	6,370	0.9100	0.565	0.523	0.565	0.565	0.565	11,645	0.5470	-1.05%
2003-06-05	0	0.950	0.940	0.950	0.930	0.950	118,980	111,322	0.9356	0.571	0.565	0.571	0.559	0.571	197,932	0.5624	0.00%
2003-06-03	0	0.950	0.940	0.950	0.850	0.950	129,445	113,012	0.8731	0.571	0.565	0.571	0.511	0.571	215,341	0.5248	3.26%
2003-06-02	0	0.920	0.920	0.930	0.920	0.930	94,600	87,048	0.9202	0.553	0.553	0.559	0.553	0.559	157,374	0.5531	-1.08%
2003-05-30	0	0.930	0.920	0.930	0.900	0.930	182,360	166,479	0.9129	0.559	0.553	0.559	0.541	0.559	303,369	0.5488	2.20%
2003-05-29	0	0.910	0.880	0.910	0.880	0.910	29,400	25,876	0.8801	0.547	0.529	0.547	0.529	0.547	48,909	0.5291	0.00%
2003-05-28	0	0.910	0.910	0.920	0.900	0.920	105,700	96,545	0.9134	0.547	0.547	0.553	0.541	0.553	175,840	0.5491	-3.19%
2003-05-27	0	0.940	0.940	0.950	0.920	0.920	9,180	8,287	0.9027	0.565	0.565	0.571	0.553	0.553	15,272	0.5426	2.17%
2003-05-26	0	0.920	0.920	0.940	0.850	0.940	91,900	82,874	0.9018	0.553	0.553	0.565	0.511	0.565	152,882	0.5421	8.24%
2003-05-23	0	0.850	0.800	0.870	0.800	0.850	35,200	29,490	0.8378	0.511	0.481	0.523	0.481	0.511	58,558	0.5036	-2.30%
2003-05-22	0	0.870	0.870	0.880	0.850	0.880	179,440	153,280	0.8542	0.523	0.523	0.529	0.511	0.529	298,511	0.5135	2.35%
2003-05-21	0	0.850	0.850	-	0.750	0.800	52,900	41,988	0.7937	0.511	0.511	-	0.451	0.481	88,003	0.4771	6.25%
2003-05-20	0	0.800	0.800	0.810	0.740	0.800	84,600	65,723	0.7769	0.481	0.481	0.487	0.445	0.481	140,738	0.4670	6.67%
2003-05-19	0	0.750	0.750	0.780	0.750	0.750	35,760	26,432	0.7391	0.451	0.451	0.469	0.451	0.451	59,489	0.4443	-6.25%
2003-05-16	0	0.800	0.750	0.820	0.750	0.820	42,080	31,910	0.7583	0.481	0.451	0.493	0.451	0.493	70,003	0.4558	1.27%
2003-05-15	0	0.790	0.750	0.790	0.690	0.800	87,120	64,577	0.7412	0.475	0.451	0.475	0.415	0.481	144,930	0.4456	14.49%
2003-05-14	0	0.690	0.690	0.750	0.680	0.690	14,500	9,865	0.6803	0.415	0.415	0.451	0.409	0.415	24,122	0.4090	1.47%
2003-05-13	0	0.680	0.680	0.750	0.670	0.680	27,900	18,706	0.6705	0.409	0.409	0.451	0.403	0.409	46,414	0.4030	-1.45%
2003-05-12	0	0.690	0.660	0.700	0.660	0.690	16,400	10,788	0.6578	0.415	0.397	0.421	0.397	0.415	27,283	0.3954	0.00%
2003-05-09	0	0.690	0.650	0.710	-	-	3,960	2,416	0.6101	0.415	0.391	0.427	-	-	6,588	0.3667	0.00%
2003-05-07	0	0.690	0.670	0.740	-	-	300	186	0.6200	0.415	0.403	0.445	-	-	499	0.3727	0.00%
2003-05-06	0	0.690	0.690	0.700	0.690	0.690	4,700	3,135	0.6670	0.415	0.415	0.421	0.415	0.415	7,819	0.4010	-1.43%
2003-05-05	0	0.700	0.700	0.750	0.700	0.700	7,100	4,815	0.6782	0.421	0.421	0.451	0.421	0.421	11,811	0.4077	0.00%
2003-05-02	0	0.700	0.700	0.730	0.670	0.700	12,480	8,498	0.6809	0.421	0.421	0.439	0.403	0.421	20,761	0.4093	0.00%
2003-04-30	0	0.700	0.700	0.720	0.700	0.700	2,400	1,668	0.6950	0.421	0.421	0.433	0.421	0.421	3,993	0.4178	-2.78%
2003-04-29	0	0.720	0.710	0.730	0.660	0.720	7,100	4,682	0.6594	0.433	0.427	0.439	0.397	0.433	11,811	0.3964	-1.37%
2003-04-28	0	0.730	0.730	0.760	0.650	0.730	44,100	29,305	0.6645	0.439	0.439	0.457	0.391	0.439	73,364	0.3994	1.39%
2003-04-25	0	0.720	0.710	0.730	0.720	0.760	45,280	32,796	0.7243	0.433	0.427	0.439	0.433	0.457	75,327	0.4354	-2.70%
2003-04-24	0	0.740	0.720	0.750	0.720	0.740	87,500	63,170	0.7219	0.445	0.433	0.451	0.433	0.445	145,563	0.4340	2.78%
2003-04-23	0	0.720	0.720	0.750	-	-	240	154	0.6417	0.433	0.433	0.451	-	-	399	0.3857	0.00%
2003-04-22	0	0.720	0.720	0.750	0.720	0.720	8,600	6,088	0.7079	0.433	0.433	0.451	0.433	0.433	14,307	0.4255	0.00%
2003-04-17	0	0.720	0.720	0.740	0.720	0.720	3,520	2,444	0.6943	0.433	0.433	0.445	0.433	0.433	5,856	0.4174	0.00%
2003-04-16	0	0.720	0.720	0.750	0.710	0.740	88,700	63,696	0.7181	0.433	0.433	0.451	0.427	0.445	147,559	0.4317	0.00%
2003-04-15	0	0.720	0.720	0.730	0.720	0.720	2,400	1,712	0.7133	0.433	0.433	0.439	0.433	0.433	3,993	0.4288	-2.70%
2003-04-14	0	0.740	0.730	0.750	0.710	0.740	14,600	10,322	0.7070	0.445	0.439	0.451	0.427	0.445	24,288	0.4250	1.37%
2003-04-11	0	0.730	0.710	0.750	0.710	0.730	63,000	45,210	0.7176	0.439	0.427	0.451	0.427	0.439	104,805	0.4314	-2.67%
2003-04-10	0	0.750	0.730	0.750	-	-	0	0	-	0.451	0.439	0.451	-	-	0	-	-1.32%
2003-04-09	0	0.760	0.730	0.760	0.710	0.760	42,000	31,200	0.7429	0.457	0.439	0.457	0.427	0.457	69,870	0.4465	4.11%
2003-04-08	0	0.730	0.710	0.760	0.710	0.730	4,760	3,389	0.7120	0.439	0.427	0.457	0.427	0.439	7,919	0.4280	0.00%
2003-04-07	0	0.730	0.730	0.800	-	-	3,960	2,626	0.6631	0.439	0.439	0.481	-	-	6,588	0.3986	0.00%
2003-04-04	0	0.730	0.730	0.750	0.730	0.730	10,500	7,584	0.7223	0.439	0.439	0.451	0.439	0.439	17,468	0.4342	0.00%
2003-04-03	0	0.730	0.710	0.750	0.710	0.750	27,500	20,040	0.7287	0.439	0.427	0.451	0.427	0.451	45,748	0.4380	0.00%
2003-04-02	0	0.730	0.730	0.750	0.710	0.730	32,700	23,355	0.7142	0.439	0.439	0.451	0.427	0.439	54,399	0.4293	1.39%
2003-04-01	0	0.720	0.720	0.740	0.710	0.730	123,900	88,574	0.7149	0.433	0.433	0.445	0.427	0.439	206,117	0.4297	-1.37%
2003-03-31	0	0.730	0.720	0.730	0.710	0.740	63,900	46,253	0.7238	0.439	0.433	0.439	0.427	0.445	106,302	0.4351	-1.35%
2003-03-28	0	0.740	0.750	0.760	0.700	0.750	395,860	289,021	0.7301	0.445	0.451	0.457	0.421	0.451	658,542	0.4389	-3.90%
2003-03-27	0	0.770	0.740	0.780	0.710	0.770	82,800	61,631	0.7443	0.463	0.445	0.469	0.427	0.463	137,744	0.4474	-1.28%
2003-03-26	0	0.780	0.760	0.830	0.700	0.780	127,840	94,011	0.7354	0.469	0.457	0.499	0.421	0.469	212,671	0.4420	1.30%
2003-03-25	0	0.770	0.760	0.800	0.690	0.770	54,360	38,293	0.7044	0.463	0.457	0.481	0.415	0.463	90,432	0.4234	-2.53%
2003-03-24	0	0.790	0.790	0.800	0.720	0.790	17,480	13,128	0.7510	0.475	0.475	0.481	0.433	0.475	29,079	0.4515	-1.25%
2003-03-21	0	0.800	0.740	0.800	-	-	0	0	-	0.481	0.445	0.481	-	-	0	-	0.00%
2003-03-20	0	0.800	0.800	0.820	0.720	0.800	11,540	8,487	0.7354	0.481	0.481	0.493	0.433	0.481	19,198	0.4421	0.00%
2003-03-19	0	0.800	0.800	0.880	0.760	0.760	7,480	5,511	0.7368	0.481	0.481	0.529	0.457	0.457	12,444	0.4429	5.26%
2003-03-18	0	0.760	0.750	0.840	0.720	0.760	16,100	11,988	0.7446	0.457	0.451	0.505	0.433	0.457	26,784	0.4476	5.56%
2003-03-17	0	0.720	0.720	0.800	0.720	0.720	9,000	6,440	0.7156	0.433	0.433	0.481	0.433	0.433	14,972	0.4301	-6.49%
2003-03-14	0	0.770	0.730	0.800	-	-	600	434	0.7233	0.463	0.439	0.481	-	-	998	0.4348	0.00%
2003-03-13	0	0.770	0.770	0.780	0.750	0.770	17,580	13,258	0.7542	0.463	0.463	0.469	0.451	0.463	29,246	0.4533	-1.28%
2003-03-12	0	0.780	0.730	0.800	-	-	1,320	898	0.6803	0.469	0.439	0.481	-	-	2,196	0.4089	0.00%
2003-03-11	0	0.780	0.780	0.800	0.720	0.780	9,620	7,254	0.7541	0.469	0.469	0.481	0.433	0.469	16,004	0.4533	0.00%
2003-03-10	0	0.780	0.780	0.800	0.700	0.800	30,400	22,562	0.7422	0.469	0.469	0.481	0.421	0.481	50,573	0.4461	-3.70%
2003-03-07	0	0.810	0.780	0.890	-	-	1,560	1,154	0.7397	0.487	0.469	0.535	-	-	2,595	0.4447	0.00%
2003-03-06	0	0.810	0.810	0.900	0.730	1.000	115,140	100,167	0.8700	0.487	0.487	0.541	0.439	0.601	191,544	0.5229	8.00%
2003-03-05	0	0.750	0.750	0.830	0.750	0.750	9,100	6,701	0.7364	0.451	0.451	0.499	0.451	0.451	15,139	0.4426	-9.64%
2003-03-04	0	0.830	0.770	0.830	-	-	3,300	2,478	0.7509	0.499	0.463	0.499	-	-	5,490	0.4514	0.00%
2003-03-03	0	0.830	0.830	0.850	0.800	0.850	21,000	17,274	0.8226	0.499	0.499	0.511	0.481	0.511	34,935	0.4945	3.75%
2003-02-28	0	0.800	0.750	0.860	0.800	0.800	33,460	26,495	0.7918	0.481	0.451	0.517	0.481	0.481	55,663	0.4760	0.00%
2003-02-27	0	0.800	0.800	0.840	0.800	0.800	8,520	6,564	0.7704	0.481	0.481	0.505	0.481	0.481	14,174	0.4631	-5.88%
2003-02-26	0	0.850	-	0.850	-	-	2,100	1,680	0.8000	0.511	-	0.511	-	-	3,494	0.4809	-1.16%
2003-02-25	0	0.860	0.810	0.860	-	-	2,200	1,694	0.7700	0.517	0.487	0.517	-	-	3,660	0.4629	0.00%
2003-02-24	0	0.860	0.810	0.860	0.810	0.890	24,400	19,852	0.8136	0.517	0.487	0.517	0.487	0.535	40,591	0.4891	6.17%
2003-02-21	0	0.810	0.800	0.820	0.800	0.840	102,400	83,733	0.8177	0.487	0.481	0.493	0.481	0.505	170,350	0.4915	1.25%
2003-02-20	0	0.800	-	0.900	0.800	0.830	40,260	33,033	0.8205	0.481	-	0.541	0.481	0.499	66,975	0.4932	-4.76%
2003-02-19	0	0.840	0.840	0.850	0.820	0.850	25,400	21,294	0.8383	0.505	0.505	0.511	0.493	0.511	42,255	0.5039	1.20%
2003-02-18	0	0.830	0.830	0.880	0.810	0.830	164,300	143,699	0.8746	0.499	0.499	0.529	0.487	0.499	273,325	0.5257	-7.78%
2003-02-17	0	0.900	0.820	0.930	-	-	3,300	2,640	0.8000	0.541	0.493	0.559	-	-	5,490	0.4809	0.00%
2003-02-14	0	0.900	0.810	0.950	0.810	0.900	10,300	8,700	0.8447	0.541	0.487	0.571	0.487	0.541	17,135	0.5077	2.27%
2003-02-13	0	0.880	0.820	0.900	0.820	0.880	77,840	68,266	0.8770	0.529	0.493	0.541	0.493	0.529	129,492	0.5272	2.33%
2003-02-12	0	0.860	0.860	0.900	0.830	0.830	6,300	4,916	0.7803	0.517	0.517	0.541	0.499	0.499	10,481	0.4691	-4.44%
2003-02-11	0	0.900	0.900	0.950	-	-	300	258	0.8600	0.541	0.541	0.571	-	-	499	0.5170	2.27%
2003-02-10	0	0.880	0.850	0.900	0.850	0.880	8,000	6,780	0.8475	0.529	0.511	0.541	0.511	0.529	13,309	0.5094	-2.22%
2003-02-07	0	0.900	0.900	0.960	0.900	0.920	53,000	48,035	0.9063	0.541	0.541	0.577	0.541	0.553	88,169	0.5448	2.27%
2003-02-06	0	0.880	0.880	0.900	0.820	0.820	3,000	2,420	0.8067	0.529	0.529	0.541	0.493	0.493	4,991	0.4849	-2.22%
2003-02-05	0	0.900	0.880	0.920	0.830	0.900	8,900	7,676	0.8625	0.541	0.529	0.553	0.499	0.541	14,806	0.5184	0.00%
2003-02-04	0	0.900	0.860	0.930	0.850	0.900	12,250	10,908	0.8904	0.541	0.517	0.559	0.511	0.541	20,379	0.5353	-4.26%
2003-01-30	0	0.940	0.910	0.940	0.940	0.970	71,600	67,468	0.9423	0.565	0.547	0.565	0.565	0.583	119,112	0.5664	5.62%
2003-01-29	0	0.890	0.890	0.910	0.880	0.910	60,049	53,464	0.8903	0.535	0.535	0.547	0.529	0.547	99,896	0.5352	-1.11%
2003-01-28	0	0.900	0.850	0.930	0.850	0.900	44,000	38,540	0.8759	0.541	0.511	0.559	0.511	0.541	73,197	0.5265	5.88%
2003-01-27	0	0.850	0.850	0.870	0.800	0.830	16,000	13,100	0.8188	0.511	0.511	0.523	0.481	0.499	26,617	0.4922	-2.30%
2003-01-24	0	0.870	0.850	0.880	0.850	0.870	71,600	61,256	0.8555	0.523	0.511	0.529	0.511	0.523	119,112	0.5143	2.35%
2003-01-23	0	0.850	0.850	0.880	0.850	0.870	11,300	9,533	0.8436	0.511	0.511	0.529	0.511	0.523	18,798	0.5071	0.00%
2003-01-22	0	0.850	0.830	0.850	0.830	0.850	69,820	58,598	0.8393	0.511	0.499	0.511	0.499	0.511	116,151	0.5045	0.00%
2003-01-21	0	0.850	0.850	0.900	0.800	0.860	94,180	79,504	0.8442	0.511	0.511	0.541	0.481	0.517	156,675	0.5074	-1.16%
2003-01-20	0	0.860	0.860	0.900	0.860	0.860	13,600	11,472	0.8435	0.517	0.517	0.541	0.517	0.517	22,625	0.5071	-4.44%
2003-01-17	0	0.900	0.900	0.940	0.880	0.900	38,780	34,349	0.8857	0.541	0.541	0.565	0.529	0.541	64,513	0.5324	0.00%
2003-01-16	0	0.900	0.900	0.940	0.880	0.880	19,080	16,941	0.8879	0.541	0.541	0.565	0.529	0.529	31,741	0.5337	-6.25%
2003-01-15	0	0.960	0.880	0.960	-	-	4,100	3,526	0.8600	0.577	0.529	0.577	-	-	6,821	0.5170	0.00%
2003-01-14	0	0.960	0.900	0.990	0.850	0.980	116,820	105,576	0.9037	0.577	0.541	0.595	0.511	0.589	194,339	0.5433	4.35%
2003-01-13	0	0.920	0.900	0.960	0.880	0.920	16,540	14,464	0.8745	0.553	0.541	0.577	0.529	0.553	27,515	0.5257	2.22%
2003-01-10	0	0.900	0.900	0.920	0.880	0.900	33,800	30,034	0.8886	0.541	0.541	0.553	0.529	0.541	56,229	0.5341	0.00%
2003-01-09	0	0.900	0.900	0.930	0.900	0.900	14,200	12,680	0.8930	0.541	0.541	0.559	0.541	0.541	23,623	0.5368	-6.25%
2003-01-08	0	0.960	0.960	0.990	0.900	1.000	128,160	117,764	0.9189	0.577	0.577	0.595	0.541	0.601	213,203	0.5524	6.67%
2003-01-07	0	0.900	0.900	0.940	0.900	0.930	66,541	60,583	0.9105	0.541	0.541	0.565	0.541	0.559	110,696	0.5473	1.12%
2003-01-06	0	0.890	0.870	0.900	0.850	0.890	11,621	9,851	0.8477	0.535	0.523	0.541	0.511	0.535	19,332	0.5096	0.00%
2003-01-03	0	0.890	0.890	-	0.850	0.890	37,400	32,371	0.8655	0.535	0.535	-	0.511	0.535	62,218	0.5203	4.71%
2003-01-02	0	0.850	0.850	0.890	0.850	0.850	11,000	9,200	0.8364	0.511	0.511	0.535	0.511	0.511	18,299	0.5028	0.00%
2002-12-31	0	0.850	0.850	0.860	0.830	0.850	18,000	14,940	0.8300	0.511	0.511	0.517	0.499	0.511	29,944	0.4989	2.41%
2002-12-30	0	0.830	0.820	0.850	0.800	0.830	110,340	90,501	0.8202	0.499	0.493	0.511	0.481	0.499	183,559	0.4930	-2.35%
2002-12-27	0	0.850	0.830	1.000	0.760	0.850	34,400	27,756	0.8069	0.511	0.499	0.601	0.457	0.511	57,227	0.4850	1.19%
2002-12-24	0	0.840	0.840	-	0.830	0.840	58,900	49,131	0.8341	0.505	0.505	-	0.499	0.505	97,984	0.5014	1.20%
2002-12-23	0	0.830	0.830	0.850	0.830	0.830	42,920	35,427	0.8254	0.499	0.499	0.511	0.499	0.499	71,401	0.4962	-3.49%
2002-12-20	0	0.860	0.830	0.900	0.830	0.860	25,900	21,467	0.8288	0.517	0.499	0.541	0.499	0.517	43,087	0.4982	0.00%
2002-12-19	0	0.860	0.850	0.900	0.800	0.870	79,580	66,202	0.8319	0.517	0.511	0.541	0.481	0.523	132,387	0.5001	-1.15%
2002-12-18	0	0.870	0.800	-	0.830	0.890	127,120	108,706	0.8551	0.523	0.481	-	0.499	0.535	211,473	0.5140	-3.33%
2002-12-17	0	0.900	0.860	0.900	0.850	0.900	73,800	64,576	0.8750	0.541	0.517	0.541	0.511	0.541	122,772	0.5260	0.00%
2002-12-16	0	0.900	0.850	0.900	0.830	0.900	48,000	40,088	0.8352	0.541	0.511	0.541	0.499	0.541	79,851	0.5020	2.27%
2002-12-13	0	0.880	0.880	0.890	0.880	0.900	60,380	52,195	0.8644	0.529	0.529	0.535	0.529	0.541	100,446	0.5196	0.00%
2002-12-12	0	0.880	0.880	0.890	0.880	0.890	142,220	124,671	0.8766	0.529	0.529	0.535	0.529	0.535	236,593	0.5269	-2.22%
2002-12-11	0	0.900	0.900	0.920	0.890	0.910	82,660	72,656	0.8790	0.541	0.541	0.553	0.535	0.547	137,511	0.5284	-1.10%
2002-12-10	0	0.910	0.910	0.960	0.890	0.900	99,420	87,224	0.8773	0.547	0.547	0.577	0.535	0.541	165,392	0.5274	3.41%
2002-12-09	0	0.880	0.880	0.900	0.830	0.900	144,780	126,790	0.8757	0.529	0.529	0.541	0.499	0.541	240,852	0.5264	-5.38%
2002-12-06	0	0.930	0.910	0.950	0.830	0.930	142,920	126,993	0.8886	0.559	0.547	0.571	0.499	0.559	237,758	0.5341	3.33%
2002-12-05	0	0.900	0.880	0.900	0.900	0.920	38,200	33,362	0.8734	0.541	0.529	0.541	0.541	0.553	63,548	0.5250	0.00%
2002-12-04	0	0.900	0.900	0.910	0.900	0.910	47,280	42,021	0.8888	0.541	0.541	0.547	0.541	0.547	78,654	0.5343	0.00%
2002-12-03	0	0.900	0.900	0.910	0.900	0.920	227,400	204,326	0.8985	0.541	0.541	0.547	0.541	0.553	378,296	0.5401	0.00%
2002-12-02	0	0.900	0.900	0.950	0.900	0.900	50,220	44,729	0.8907	0.541	0.541	0.571	0.541	0.541	83,545	0.5354	-3.23%
2002-11-29	0	0.930	0.920	0.940	0.920	0.930	74,100	67,421	0.9099	0.559	0.553	0.565	0.553	0.559	123,271	0.5469	2.20%
2002-11-28	0	0.910	0.910	0.930	0.890	0.910	63,020	56,197	0.8917	0.547	0.547	0.559	0.535	0.547	104,838	0.5360	-2.15%
2002-11-27	0	0.930	0.930	0.960	0.930	0.930	42,440	39,016	0.9193	0.559	0.559	0.577	0.559	0.559	70,602	0.5526	-2.11%
2002-11-26	0	0.950	0.950	1.000	0.950	0.950	16,200	15,142	0.9347	0.571	0.571	0.601	0.571	0.571	26,950	0.5619	0.00%
2002-11-25	0	0.950	0.950	0.970	0.950	0.980	85,120	81,311	0.9553	0.571	0.571	0.583	0.571	0.589	141,603	0.5742	-2.06%
2002-11-22	0	0.970	0.970	1.000	0.960	0.980	75,395	72,761	0.9651	0.583	0.583	0.601	0.577	0.589	125,425	0.5801	2.11%
2002-11-21	0	0.950	0.950	0.980	0.950	0.970	120,120	115,243	0.9594	0.571	0.571	0.589	0.571	0.583	199,828	0.5767	-1.04%
2002-11-20	0	0.960	0.950	0.960	0.940	0.970	227,640	216,084	0.9492	0.577	0.571	0.577	0.565	0.583	378,696	0.5706	-1.03%
2002-11-19	0	0.970	0.970	0.980	0.970	0.970	28,520	27,661	0.9699	0.583	0.583	0.589	0.583	0.583	47,445	0.5830	-2.02%
2002-11-18	0	0.990	0.960	0.990	0.950	1.030	74,100	73,068	0.9861	0.595	0.577	0.595	0.571	0.619	123,271	0.5927	-1.00%
2002-11-15	0	1.000	0.960	1.000	0.990	1.040	72,280	72,465	1.0026	0.601	0.577	0.601	0.595	0.625	120,243	0.6027	-2.91%
2002-11-14	0	1.030	1.010	1.030	0.950	1.040	112,320	112,891	1.0051	0.619	0.607	0.619	0.571	0.625	186,852	0.6042	0.98%
2002-11-13	0	1.020	1.020	1.070	0.940	1.020	54,720	54,083	0.9884	0.613	0.613	0.643	0.565	0.613	91,031	0.5941	2.00%
2002-11-12	0	1.000	1.000	1.010	0.920	1.040	120,300	117,816	0.9794	0.601	0.601	0.607	0.553	0.625	200,128	0.5887	-9.09%
2002-11-11	0	0.022	0.022	0.023	0.022	0.023	4,729,000	105,029	0.0222	0.661	0.661	0.691	0.661	0.691	157,341	0.6675	-8.33%
2002-11-08	0	0.024	0.023	0.024	0.023	0.024	6,737,000	158,251	0.0235	0.721	0.691	0.721	0.691	0.721	224,150	0.7060	0.00%
2002-11-07	0	0.024	0.024	0.026	0.023	0.025	4,858,000	117,772	0.0242	0.721	0.721	0.781	0.691	0.751	161,633	0.7286	-4.00%
2002-11-06	0	0.025	0.025	0.026	0.022	0.025	9,668,000	226,373	0.0234	0.751	0.751	0.781	0.661	0.751	321,668	0.7037	8.70%
2002-11-05	0	0.023	0.023	0.024	0.021	0.023	9,575,000	209,238	0.0219	0.691	0.691	0.721	0.631	0.691	318,574	0.6568	9.52%
2002-11-04	0	0.021	0.021	0.022	0.020	0.022	4,988,000	105,096	0.0211	0.631	0.631	0.661	0.601	0.661	165,958	0.6333	0.00%
2002-11-01	0	0.021	0.021	0.022	0.020	0.022	4,139,000	86,395	0.0209	0.631	0.631	0.661	0.601	0.661	137,711	0.6274	5.00%
2002-10-31	0	0.020	0.020	0.022	0.020	0.021	3,058,000	63,742	0.0208	0.601	0.601	0.661	0.601	0.631	101,744	0.6265	-4.76%
2002-10-30	0	0.021	0.021	0.022	0.021	0.022	3,939,000	83,142	0.0211	0.631	0.631	0.661	0.631	0.661	131,056	0.6344	0.00%
2002-10-29	0	0.021	0.021	0.022	0.020	0.022	7,829,000	163,252	0.0209	0.631	0.631	0.661	0.601	0.661	260,482	0.6267	5.00%
2002-10-28	0	0.020	0.020	0.021	0.020	0.020	7,979,000	159,504	0.0200	0.601	0.601	0.631	0.601	0.601	265,473	0.6008	0.00%
2002-10-25	0	0.020	0.020	0.021	0.020	0.021	7,012,000	142,360	0.0203	0.601	0.601	0.631	0.601	0.631	233,299	0.6102	0.00%
2002-10-24	0	0.020	0.020	0.021	0.020	0.020	4,158,000	83,080	0.0200	0.601	0.601	0.631	0.601	0.601	138,343	0.6005	0.00%
2002-10-23	0	0.020	0.020	0.021	0.020	0.020	12,482,000	249,585	0.0200	0.601	0.601	0.631	0.601	0.601	415,294	0.6010	0.00%
2002-10-22	0	0.020	0.020	0.021	0.020	0.022	2,606,000	52,282	0.0201	0.601	0.601	0.631	0.601	0.661	86,705	0.6030	0.00%
2002-10-21	0	0.020	0.020	0.021	0.020	0.022	6,574,000	132,596	0.0202	0.601	0.601	0.631	0.601	0.661	218,726	0.6062	0.00%
2002-10-18	0	0.020	0.020	0.022	0.020	0.021	5,214,000	105,860	0.0203	0.601	0.601	0.661	0.601	0.631	173,477	0.6102	0.00%
2002-10-17	0	0.020	0.020	0.021	0.020	0.021	4,003,000	82,130	0.0205	0.601	0.601	0.631	0.601	0.631	133,186	0.6167	-4.76%
2002-10-16	0	0.021	0.021	0.022	0.020	0.021	3,178,000	64,552	0.0203	0.631	0.631	0.661	0.601	0.631	105,737	0.6105	5.00%
2002-10-15	0	0.020	0.020	0.021	0.019	0.021	3,567,000	71,730	0.0201	0.601	0.601	0.631	0.571	0.631	118,679	0.6044	-4.76%
2002-10-11	0	0.021	0.020	0.024	0.019	0.021	5,846,000	117,000	0.0200	0.631	0.601	0.721	0.571	0.631	194,505	0.6015	5.00%
2002-10-10	0	0.020	0.019	0.020	0.019	0.021	5,237,000	101,876	0.0195	0.601	0.571	0.601	0.571	0.631	174,243	0.5847	0.00%
2002-10-09	0	0.020	0.020	0.021	0.017	0.021	10,991,000	214,474	0.0195	0.601	0.601	0.631	0.511	0.631	365,686	0.5865	5.26%
2002-10-08	0	0.019	0.019	0.020	0.016	0.020	33,418,000	603,559	0.0181	0.571	0.571	0.601	0.481	0.601	1,111,865	0.5428	-5.00%
2002-10-07	0	0.020	0.020	0.021	0.019	0.020	14,771,000	292,230	0.0198	0.601	0.601	0.631	0.571	0.601	491,453	0.5946	-4.76%
2002-10-04	0	0.021	0.021	0.022	0.020	0.022	11,130,000	231,958	0.0208	0.631	0.631	0.661	0.601	0.661	370,311	0.6264	-4.55%
2002-10-03	0	0.022	0.021	0.022	0.018	0.022	31,514,000	648,236	0.0206	0.661	0.631	0.661	0.541	0.661	1,048,516	0.6182	-4.35%
2002-10-02	0	0.023	0.023	0.024	0.021	0.023	5,746,991	125,653	0.0219	0.691	0.691	0.721	0.631	0.691	191,211	0.6571	0.00%
2002-09-30	0	0.023	0.022	0.024	0.023	0.024	1,645,000	37,845	0.0230	0.691	0.661	0.721	0.691	0.721	54,732	0.6915	0.00%
2002-09-27	0	0.023	0.023	0.024	0.022	0.025	2,635,000	61,108	0.0232	0.691	0.691	0.721	0.661	0.751	87,670	0.6970	-4.17%
2002-09-26	0	0.024	0.024	0.025	0.023	0.025	2,863,000	68,536	0.0239	0.721	0.721	0.751	0.691	0.751	95,256	0.7195	0.00%
2002-09-25	0	0.024	0.024	0.025	0.022	0.024	2,045,000	48,969	0.0239	0.721	0.721	0.751	0.661	0.721	68,040	0.7197	0.00%
2002-09-24	0	0.024	0.024	0.025	0.020	0.024	1,862,000	43,842	0.0235	0.721	0.721	0.751	0.601	0.721	61,951	0.7077	-4.00%
2002-09-23	0	0.025	0.024	0.025	0.023	0.025	3,325,000	79,099	0.0238	0.751	0.721	0.751	0.691	0.751	110,628	0.7150	0.00%
2002-09-20	0	0.025	0.021	0.025	0.024	0.025	2,205,000	53,588	0.0243	0.751	0.631	0.751	0.721	0.751	73,364	0.7304	4.17%
2002-09-19	0	0.024	0.024	0.025	0.023	0.024	530,000	12,628	0.0238	0.721	0.721	0.751	0.691	0.721	17,634	0.7161	0.00%
2002-09-18	0	0.024	0.024	0.027	0.023	0.025	2,417,000	58,472	0.0242	0.721	0.721	0.812	0.691	0.751	80,417	0.7271	-4.00%
2002-09-17	0	0.025	0.025	0.026	0.024	0.026	3,029,000	74,987	0.0248	0.751	0.751	0.781	0.721	0.781	100,779	0.7441	0.00%
2002-09-16	0	0.025	0.025	0.027	0.025	0.026	2,086,000	53,124	0.0255	0.751	0.751	0.812	0.751	0.781	69,404	0.7654	-7.41%
2002-09-13	0	0.027	0.025	0.027	0.026	0.027	3,062,000	79,607	0.0260	0.812	0.751	0.812	0.781	0.812	101,877	0.7814	0.00%
2002-09-12	0	0.027	0.027	0.029	0.026	0.027	555,000	14,904	0.0269	0.812	0.812	0.872	0.781	0.812	18,466	0.8071	-6.90%
2002-09-11	0	0.029	0.026	0.030	0.027	0.029	794,000	22,722	0.0286	0.872	0.781	0.902	0.812	0.872	26,418	0.8601	7.41%
2002-09-10	0	0.027	0.027	0.028	0.026	0.027	2,623,000	69,454	0.0265	0.812	0.812	0.842	0.781	0.812	87,271	0.7958	-3.57%
2002-09-09	0	0.028	0.027	0.028	0.026	0.028	2,487,000	68,347	0.0275	0.842	0.812	0.842	0.781	0.842	82,746	0.8260	3.70%
2002-09-06	0	0.027	0.027	0.028	0.027	0.027	150,000	3,910	0.0261	0.812	0.812	0.842	0.812	0.812	4,991	0.7835	-3.57%
2002-09-05	0	0.028	0.028	0.029	0.027	0.029	1,840,000	50,080	0.0272	0.842	0.842	0.872	0.812	0.872	61,219	0.8180	0.00%
2002-09-04	0	0.028	0.028	0.030	0.027	0.028	2,977,000	81,094	0.0272	0.842	0.842	0.902	0.812	0.842	99,049	0.8187	0.00%
2002-09-03	0	0.028	0.028	0.030	0.027	0.028	3,330,000	92,394	0.0277	0.842	0.842	0.902	0.812	0.842	110,794	0.8339	0.00%
2002-09-02	0	0.028	0.028	0.030	0.028	0.028	15,000	412	0.0275	0.842	0.842	0.902	0.842	0.842	499	0.8255	-9.68%
2002-08-30	0	0.031	0.031	0.033	0.026	0.034	8,839,000	284,670	0.0322	0.932	0.932	0.992	0.781	1.022	294,086	0.9680	6.90%
2002-08-29	0	0.029	0.029	0.030	0.029	0.029	975,000	28,266	0.0290	0.872	0.872	0.902	0.872	0.872	32,440	0.8713	-3.33%
2002-08-28	0	0.030	0.030	0.031	0.029	0.032	2,677,000	81,392	0.0304	0.902	0.902	0.932	0.872	0.962	89,068	0.9138	-3.23%
2002-08-27	0	0.031	0.031	0.033	0.030	0.032	5,388,000	168,836	0.0313	0.932	0.932	0.992	0.902	0.962	179,267	0.9418	-3.13%
2002-08-26	0	0.032	0.032	0.034	0.028	0.032	1,613,000	47,654	0.0295	0.962	0.962	1.022	0.842	0.962	53,667	0.8880	14.29%
2002-08-23	0	0.028	0.028	0.030	0.028	0.029	1,176,000	33,512	0.0285	0.842	0.842	0.902	0.842	0.872	39,127	0.8565	-3.45%
2002-08-22	0	0.029	0.028	0.029	0.025	0.029	5,902,000	158,182	0.0268	0.872	0.842	0.872	0.751	0.872	196,368	0.8055	7.41%
2002-08-21	0	0.027	0.026	0.028	0.025	0.027	1,378,000	34,899	0.0253	0.812	0.781	0.842	0.751	0.812	45,848	0.7612	0.00%
2002-08-20	0	0.027	0.027	0.028	0.026	0.028	4,295,000	118,364	0.0276	0.812	0.812	0.842	0.781	0.842	142,901	0.8283	0.00%
2002-08-19	0	0.027	0.027	0.028	0.025	0.027	889,000	23,287	0.0262	0.812	0.812	0.842	0.751	0.812	29,578	0.7873	0.00%
2002-08-16	0	0.027	0.026	0.027	0.026	0.028	2,005,000	52,846	0.0264	0.812	0.781	0.812	0.781	0.842	66,709	0.7922	-3.57%
2002-08-15	0	0.028	0.026	0.028	0.026	0.030	1,574,000	42,528	0.0270	0.842	0.781	0.842	0.781	0.902	52,369	0.8121	-3.45%
2002-08-14	0	0.029	0.027	0.029	0.027	0.030	236,500	6,566	0.0278	0.872	0.812	0.872	0.812	0.902	7,869	0.8344	-3.33%
2002-08-13	0	0.030	0.028	0.030	0.026	0.030	1,157,500	31,178	0.0269	0.902	0.842	0.902	0.781	0.902	38,512	0.8096	7.14%
2002-08-12	0	0.028	0.027	0.028	0.024	0.029	3,291,000	89,397	0.0272	0.842	0.812	0.842	0.721	0.872	109,496	0.8164	0.00%
2002-08-09	0	0.028	0.028	0.029	0.027	0.028	2,174,000	60,524	0.0278	0.842	0.842	0.872	0.812	0.842	72,332	0.8368	0.00%
2002-08-08	0	0.028	0.028	0.029	0.027	0.030	1,085,000	30,792	0.0284	0.842	0.842	0.872	0.812	0.902	36,100	0.8530	-3.45%
2002-08-07	0	0.029	0.028	0.029	0.028	0.029	3,564,000	100,500	0.0282	0.872	0.842	0.872	0.842	0.872	118,579	0.8475	0.00%
2002-08-06	0	0.029	0.028	0.029	0.028	0.029	2,352,000	66,006	0.0281	0.872	0.842	0.872	0.842	0.872	78,254	0.8435	0.00%
2002-08-05	0	0.029	0.029	0.030	0.028	0.030	3,951,000	114,154	0.0289	0.872	0.872	0.902	0.842	0.902	131,455	0.8684	0.00%
2002-08-02	0	0.029	0.032	0.033	0.029	0.032	6,249,000	187,770	0.0300	0.872	0.962	0.992	0.872	0.962	207,913	0.9031	-12.12%
2002-08-01	0	0.033	0.033	0.034	0.031	0.033	4,709,000	148,012	0.0314	0.992	0.992	1.022	0.932	0.992	156,675	0.9447	0.00%
2002-07-31	0	0.033	0.033	0.034	0.028	0.033	6,287,000	197,949	0.0315	0.992	0.992	1.022	0.842	0.992	209,178	0.9463	-2.94%
2002-07-30	0	0.034	0.034	0.035	0.032	0.034	6,680,000	220,486	0.0330	1.022	1.022	1.052	0.962	1.022	222,253	0.9920	0.00%
2002-07-29	0	0.034	0.034	0.035	0.026	0.034	15,316,000	475,464	0.0310	1.022	1.022	1.052	0.781	1.022	509,585	0.9330	3.03%
2002-07-26	0	0.033	0.031	0.033	0.020	0.034	38,258,000	964,250	0.0252	0.992	0.932	0.992	0.601	1.022	1,272,899	0.7575	3.12%
2002-07-25	0	0.032	0.032	0.033	0.030	0.032	1,240,000	39,368	0.0317	0.962	0.962	0.992	0.902	0.962	41,257	0.9542	-3.03%
2002-07-24	0	0.033	0.033	0.034	0.026	0.033	308,000	9,152	0.0297	0.992	0.992	1.022	0.781	0.992	10,248	0.8931	-2.94%
2002-07-23	0	0.034	0.032	0.034	0.032	0.034	1,212,000	39,141	0.0323	1.022	0.962	1.022	0.962	1.022	40,325	0.9706	0.00%
2002-07-22	0	0.034	0.031	0.035	0.026	0.034	1,708,000	55,916	0.0327	1.022	0.932	1.052	0.781	1.022	56,828	0.9840	0.00%
2002-07-19	0	0.034	0.033	0.036	0.033	0.034	917,000	31,086	0.0339	1.022	0.992	1.082	0.992	1.022	30,510	1.0189	6.25%
2002-07-18	0	0.032	0.032	0.036	0.032	0.032	495,000	15,828	0.0320	0.962	0.962	1.082	0.962	0.962	16,469	0.9611	-5.88%
2002-07-17	0	0.034	0.034	0.035	0.032	0.034	1,314,000	43,522	0.0331	1.022	1.022	1.052	0.962	1.022	43,719	0.9955	0.00%
2002-07-16	0	0.034	0.034	0.036	0.034	0.036	1,005,000	35,713	0.0355	1.022	1.022	1.082	1.022	1.082	33,438	1.0680	-5.56%
2002-07-15	0	0.036	0.036	0.038	0.036	0.038	785,000	29,274	0.0373	1.082	1.082	1.142	1.082	1.142	26,118	1.1208	0.00%
2002-07-12	0	0.036	0.036	0.038	0.036	0.036	364,000	13,104	0.0360	1.082	1.082	1.142	1.082	1.082	12,111	1.0820	-2.70%
2002-07-11	0	0.037	0.037	0.038	0.036	0.037	470,000	17,120	0.0364	1.112	1.112	1.142	1.082	1.112	15,638	1.0948	0.00%
2002-07-10	0	0.037	0.037	0.039	0.037	0.042	1,186,000	45,596	0.0384	1.112	1.112	1.172	1.112	1.262	39,460	1.1555	-2.63%
2002-07-09	0	0.038	0.037	0.040	0.035	0.038	2,038,336	76,554	0.0376	1.142	1.112	1.202	1.052	1.142	67,818	1.1288	11.76%
2002-07-08	0	0.034	0.034	0.039	0.034	0.034	104,000	3,536	0.0340	1.022	1.022	1.172	1.022	1.022	3,460	1.0219	-15.00%
2002-07-05	0	0.040	0.040	0.042	0.038	0.040	915,000	35,785	0.0391	1.202	1.202	1.262	1.142	1.202	30,443	1.1755	0.00%
2002-07-04	0	0.040	0.038	0.040	0.038	0.040	975,000	37,946	0.0389	1.202	1.142	1.202	1.142	1.202	32,440	1.1697	5.26%
2002-07-03	0	0.038	0.038	0.040	0.038	0.038	195,000	7,402	0.0380	1.142	1.142	1.202	1.142	1.142	6,488	1.1409	0.00%
2002-07-02	0	0.038	0.038	0.040	0.038	0.038	290,000	11,020	0.0380	1.142	1.142	1.202	1.142	1.142	9,649	1.1421	-2.56%
2002-06-28	0	0.039	0.039	0.040	0.037	0.039	180,000	6,960	0.0387	1.172	1.172	1.202	1.112	1.172	5,989	1.1622	-2.50%
2002-06-27	0	0.040	0.038	0.040	0.038	0.040	1,300,000	50,810	0.0391	1.202	1.142	1.202	1.142	1.202	43,253	1.1747	5.26%
2002-06-26	0	0.038	0.038	0.039	0.037	0.039	1,483,000	56,820	0.0383	1.142	1.142	1.172	1.112	1.172	49,342	1.1516	-5.00%
2002-06-25	0	0.040	0.040	0.041	0.040	0.040	964,000	38,540	0.0400	1.202	1.202	1.232	1.202	1.202	32,074	1.2016	-2.44%
2002-06-24	0	0.041	0.041	0.043	0.040	0.041	388,000	15,600	0.0402	1.232	1.232	1.292	1.202	1.232	12,909	1.2084	-4.65%
2002-06-21	0	0.043	0.040	0.043	0.039	0.044	870,000	36,574	0.0420	1.292	1.202	1.292	1.172	1.322	28,946	1.2635	4.88%
2002-06-20	0	0.041	0.041	0.042	0.036	0.041	1,515,000	61,273	0.0404	1.232	1.232	1.262	1.082	1.232	50,406	1.2156	2.50%
2002-06-19	0	0.040	0.040	0.041	0.040	0.042	2,040,000	83,240	0.0408	1.202	1.202	1.232	1.202	1.262	67,874	1.2264	-2.44%
2002-06-18	0	0.041	0.041	0.043	0.040	0.045	7,527,000	322,527	0.0428	1.232	1.232	1.292	1.202	1.353	250,434	1.2879	-8.89%
2002-06-17	0	0.045	0.045	0.046	0.045	0.046	4,454,000	203,005	0.0456	1.353	1.353	1.383	1.353	1.383	148,191	1.3699	-6.25%
2002-06-14	0	0.048	0.048	0.049	0.048	0.050	366,000	17,848	0.0488	1.443	1.443	1.473	1.443	1.503	12,177	1.4657	-4.00%
2002-06-13	0	0.050	0.049	0.050	0.049	0.050	1,250,000	61,550	0.0492	1.503	1.473	1.503	1.473	1.503	41,589	1.4799	2.04%
2002-06-12	0	0.049	0.049	0.050	0.049	0.049	811,000	39,732	0.0490	1.473	1.473	1.503	1.473	1.473	26,983	1.4725	0.00%
2002-06-11	0	0.049	0.049	0.050	0.049	0.050	787,194	39,265	0.0499	1.473	1.473	1.503	1.473	1.503	26,191	1.4992	0.00%
2002-06-10	0	0.049	0.049	0.051	0.048	0.051	500,000	25,126	0.0503	1.473	1.473	1.533	1.443	1.533	16,636	1.5104	-2.00%
2002-06-07	0	0.050	0.049	0.054	0.050	0.050	378,000	18,900	0.0500	1.503	1.473	1.623	1.503	1.503	12,577	1.5028	-1.96%
2002-06-06	0	0.051	0.049	0.051	0.050	0.053	2,245,000	112,816	0.0503	1.533	1.473	1.533	1.503	1.593	74,694	1.5104	-1.92%
2002-06-05	0	0.052	0.050	0.052	0.048	0.052	1,898,800	95,746	0.0504	1.563	1.503	1.563	1.443	1.563	63,176	1.5155	4.00%
2002-06-04	0	0.050	0.050	0.052	0.050	0.051	1,596,000	79,980	0.0501	1.503	1.503	1.563	1.503	1.533	53,101	1.5062	-1.96%
2002-06-03	0	0.051	0.049	0.051	0.048	0.052	388,000	19,058	0.0491	1.533	1.473	1.533	1.443	1.563	12,909	1.4763	-1.92%
2002-05-31	0	0.052	0.050	0.054	0.052	0.052	1,172,000	60,944	0.0520	1.563	1.503	1.623	1.563	1.563	38,994	1.5629	-1.89%
2002-05-30	0	0.053	0.053	0.054	0.052	0.054	1,250,000	65,690	0.0526	1.593	1.593	1.623	1.563	1.623	41,589	1.5795	-1.85%
2002-05-29	0	0.054	0.051	0.054	0.054	0.056	4,080,000	226,980	0.0556	1.623	1.533	1.623	1.623	1.683	135,748	1.6721	-1.82%
2002-05-28	0	0.055	0.055	0.057	0.054	0.056	5,691,000	315,194	0.0554	1.653	1.653	1.713	1.623	1.683	189,348	1.6646	1.85%
2002-05-27	0	0.054	0.054	0.055	0.054	0.055	1,630,000	89,132	0.0547	1.623	1.623	1.653	1.623	1.653	54,232	1.6435	-1.82%
2002-05-24	0	0.055	0.055	0.056	0.055	0.056	1,614,000	89,150	0.0552	1.653	1.653	1.683	1.653	1.683	53,700	1.6601	-1.79%
2002-05-23	0	0.056	0.054	0.056	0.054	0.056	2,102,000	114,442	0.0544	1.683	1.623	1.683	1.623	1.683	69,937	1.6364	0.00%
2002-05-22	0	0.056	0.056	0.057	0.052	0.056	4,188,000	231,336	0.0552	1.683	1.683	1.713	1.563	1.683	139,341	1.6602	1.82%
2002-05-21	0	0.055	0.055	0.056	0.054	0.058	11,980,000	668,752	0.0558	1.653	1.653	1.683	1.623	1.743	398,592	1.6778	-5.17%
2002-05-17	0	0.058	0.057	0.058	0.056	0.059	5,508,000	318,168	0.0578	1.743	1.713	1.743	1.683	1.773	183,259	1.7362	-1.69%
2002-05-16	0	0.059	0.058	0.060	0.056	0.061	20,489,000	1,210,760	0.0591	1.773	1.743	1.803	1.683	1.833	681,699	1.7761	5.36%
2002-05-15	0	0.056	0.056	0.057	0.055	0.057	21,031,000	1,173,000	0.0558	1.683	1.683	1.713	1.653	1.713	699,732	1.6764	0.00%
2002-05-14	0	0.056	0.054	0.056	0.053	0.057	17,329,000	960,863	0.0554	1.683	1.623	1.683	1.593	1.713	576,561	1.6665	5.66%
2002-05-13	0	0.053	0.053	0.054	0.050	0.053	2,619,000	135,939	0.0519	1.593	1.593	1.623	1.503	1.593	87,138	1.5600	3.92%
2002-05-10	0	0.051	0.051	0.053	0.049	0.052	2,955,000	150,927	0.0511	1.533	1.533	1.593	1.473	1.563	98,317	1.5351	-1.92%
2002-05-09	0	0.052	0.052	0.053	0.052	0.055	5,250,000	279,023	0.0531	1.563	1.563	1.593	1.563	1.653	174,675	1.5974	-3.70%
2002-05-08	0	0.054	0.053	0.055	0.054	0.056	11,996,000	657,290	0.0548	1.623	1.593	1.653	1.623	1.683	399,124	1.6468	-1.82%
2002-05-07	0	0.055	0.055	0.056	0.053	0.057	13,550,000	750,886	0.0554	1.653	1.653	1.683	1.593	1.713	450,828	1.6656	5.77%
2002-05-06	0	0.052	0.051	0.053	0.051	0.052	2,752,000	141,110	0.0513	1.563	1.533	1.593	1.533	1.563	91,563	1.5411	-1.89%
2002-05-03	0	0.053	0.053	0.054	0.051	0.053	14,578,000	768,674	0.0527	1.593	1.593	1.623	1.533	1.593	485,031	1.5848	1.92%
2002-05-02	0	0.052	0.051	0.052	0.048	0.052	16,862,000	855,006	0.0507	1.563	1.533	1.563	1.443	1.563	561,023	1.5240	8.33%
2002-04-30	0	0.048	0.048	0.050	0.046	0.049	2,524,000	123,324	0.0489	1.443	1.443	1.503	1.383	1.473	83,977	1.4685	2.13%
2002-04-29	0	0.047	0.047	0.049	0.047	0.048	3,223,000	154,564	0.0480	1.413	1.413	1.473	1.413	1.443	107,234	1.4414	-4.08%
2002-04-26	0	0.049	0.047	0.050	0.047	0.049	1,301,000	62,142	0.0478	1.473	1.413	1.503	1.413	1.473	43,286	1.4356	0.00%
2002-04-25	0	0.049	0.050	0.052	0.048	0.051	4,043,000	200,037	0.0495	1.473	1.503	1.563	1.443	1.533	134,516	1.4871	0.00%
2002-04-24	0	0.049	0.049	0.050	0.049	0.052	4,248,000	210,646	0.0496	1.473	1.473	1.503	1.473	1.563	141,337	1.4904	2.08%
2002-04-23	0	0.048	0.048	0.050	0.047	0.048	371,000	17,636	0.0475	1.443	1.443	1.503	1.413	1.443	12,344	1.4287	2.13%
2002-04-22	0	0.047	0.047	0.049	0.047	0.049	1,581,000	75,784	0.0479	1.413	1.413	1.473	1.413	1.473	52,602	1.4407	-6.00%
2002-04-19	0	0.050	0.048	0.050	0.048	0.050	1,028,000	50,700	0.0493	1.503	1.443	1.503	1.443	1.503	34,203	1.4823	4.17%
2002-04-18	0	0.048	0.047	0.049	0.047	0.049	4,563,000	219,768	0.0482	1.443	1.413	1.473	1.413	1.473	151,818	1.4476	-5.88%
2002-04-17	0	0.051	0.051	0.052	0.049	0.054	16,096,000	849,397	0.0528	1.533	1.533	1.563	1.473	1.623	535,537	1.5861	2.00%
2002-04-16	0	0.050	0.048	0.050	0.048	0.050	980,000	47,502	0.0485	1.503	1.443	1.503	1.443	1.503	32,606	1.4568	2.04%
2002-04-15	0	0.049	0.049	0.050	0.049	0.050	4,905,000	240,342	0.0490	1.473	1.473	1.503	1.473	1.503	163,196	1.4727	-2.00%
2002-04-12	0	0.050	0.049	0.051	0.046	0.050	2,699,000	131,032	0.0485	1.503	1.473	1.533	1.383	1.503	89,800	1.4592	6.38%
2002-04-11	0	0.047	0.047	0.049	0.047	0.047	1,066,000	50,102	0.0470	1.413	1.413	1.473	1.413	1.413	35,467	1.4126	4.44%
2002-04-10	0	0.045	0.045	0.048	0.045	0.048	500,000	23,020	0.0460	1.353	1.353	1.443	1.353	1.443	16,636	1.3838	-4.26%
2002-04-09	0	0.047	0.047	0.049	0.045	0.049	1,203,000	56,323	0.0468	1.413	1.413	1.473	1.353	1.473	40,026	1.4072	2.17%
2002-04-08	0	0.046	0.045	0.049	0.045	0.046	820,000	37,083	0.0452	1.383	1.353	1.473	1.353	1.383	27,283	1.3592	-6.12%
2002-04-04	0	0.049	0.047	0.049	0.045	0.049	622,000	30,066	0.0483	1.473	1.413	1.473	1.353	1.473	20,695	1.4528	4.26%
2002-04-03	0	0.047	0.047	0.050	0.047	0.049	685,000	33,532	0.0490	1.413	1.413	1.503	1.413	1.473	22,791	1.4713	-2.08%
2002-04-02	0	0.048	0.045	0.048	0.045	0.048	651,000	29,763	0.0457	1.443	1.353	1.443	1.353	1.443	21,660	1.3741	2.13%
2002-03-28	0	0.047	0.047	0.049	0.047	0.048	1,139,000	53,726	0.0472	1.413	1.413	1.473	1.413	1.443	37,896	1.4177	0.00%
2002-03-27	0	0.047	0.047	0.050	0.047	0.047	195,000	9,158	0.0470	1.413	1.413	1.503	1.413	1.413	6,488	1.4115	0.00%
2002-03-26	0	0.047	0.047	0.054	0.047	0.047	295,000	13,858	0.0470	1.413	1.413	1.623	1.413	1.413	9,815	1.4119	-2.08%
2002-03-25	0	0.048	0.048	0.050	0.047	0.049	5,477,000	265,888	0.0485	1.443	1.443	1.503	1.413	1.473	182,228	1.4591	-4.00%
2002-03-22	0	0.050	0.049	0.051	0.049	0.051	822,000	41,292	0.0502	1.503	1.473	1.533	1.473	1.533	27,349	1.5098	2.04%
2002-03-21	0	0.049	0.048	0.051	0.048	0.049	230,000	11,240	0.0489	1.473	1.443	1.533	1.443	1.473	7,652	1.4688	-3.92%
2002-03-20	0	0.051	0.050	0.051	0.049	0.051	2,004,000	101,434	0.0506	1.533	1.503	1.533	1.473	1.533	66,676	1.5213	2.00%
2002-03-19	0	0.050	0.050	0.051	0.048	0.051	1,805,000	89,621	0.0497	1.503	1.503	1.533	1.443	1.533	60,055	1.4923	0.00%
2002-03-18	0	0.050	0.050	0.052	0.050	0.050	315,000	15,740	0.0500	1.503	1.503	1.563	1.503	1.503	10,481	1.5018	0.00%
2002-03-15	0	0.050	0.050	0.052	0.050	0.052	1,842,000	94,238	0.0512	1.503	1.503	1.563	1.503	1.563	61,286	1.5377	-1.96%
2002-03-14	0	0.051	0.051	0.052	0.050	0.051	1,445,000	72,790	0.0504	1.533	1.533	1.563	1.503	1.533	48,077	1.5140	-3.77%
2002-03-13	0	0.053	0.053	0.054	0.053	0.054	696,000	37,068	0.0533	1.593	1.593	1.623	1.593	1.623	23,157	1.6007	0.00%
2002-03-12	0	0.053	0.052	0.053	0.052	0.055	1,874,000	101,101	0.0539	1.593	1.563	1.593	1.563	1.653	62,351	1.6215	0.00%
2002-03-11	0	0.053	0.052	0.053	0.050	0.056	2,773,000	145,807	0.0526	1.593	1.563	1.593	1.503	1.683	92,262	1.5804	1.92%
2002-03-08	0	0.052	0.050	0.053	0.051	0.053	1,946,000	102,148	0.0525	1.563	1.503	1.593	1.533	1.593	64,746	1.5777	0.00%
2002-03-07	0	0.052	0.052	0.053	0.050	0.053	6,337,000	285,635	0.0451	1.563	1.563	1.593	1.503	1.593	210,841	1.3547	1.96%
2002-03-06	0	0.051	0.050	0.052	0.050	0.053	1,620,000	82,858	0.0511	1.533	1.503	1.563	1.503	1.593	53,900	1.5373	0.00%
2002-03-05	0	0.051	0.051	0.052	0.048	0.051	5,916,000	296,536	0.0501	1.533	1.533	1.563	1.443	1.533	196,834	1.5065	6.25%
2002-03-04	0	0.048	0.048	0.050	0.048	0.049	1,112,000	53,670	0.0483	1.443	1.443	1.503	1.443	1.473	36,998	1.4506	-2.04%
2002-03-01	0	0.049	0.049	0.051	0.049	0.051	300,000	14,920	0.0497	1.473	1.473	1.533	1.473	1.533	9,981	1.4948	-7.55%
2002-02-28	0	0.053	0.048	0.053	0.048	0.055	1,449,000	74,456	0.0514	1.593	1.443	1.593	1.443	1.653	48,210	1.5444	6.00%
2002-02-27	0	0.050	0.050	0.051	0.050	0.051	2,410,000	121,100	0.0502	1.503	1.503	1.533	1.503	1.533	80,184	1.5103	2.04%
2002-02-26	0	0.049	0.049	0.050	0.048	0.050	1,403,000	69,226	0.0493	1.473	1.473	1.503	1.443	1.503	46,680	1.4830	2.08%
2002-02-25	0	0.048	0.048	0.049	0.048	0.050	1,456,000	70,714	0.0486	1.443	1.443	1.473	1.443	1.503	48,443	1.4597	-4.00%
2002-02-22	0	0.050	0.048	0.050	0.048	0.050	1,377,000	67,614	0.0491	1.503	1.443	1.503	1.443	1.503	45,815	1.4758	-1.96%
2002-02-21	0	0.051	0.049	0.051	-	-	0	0	-	1.533	1.473	1.533	-	-	0	-	0.00%
2002-02-20	0	0.051	0.048	0.051	0.048	0.051	920,000	45,550	0.0495	1.533	1.443	1.533	1.443	1.533	30,610	1.4881	4.08%
2002-02-19	0	0.049	0.049	0.052	0.047	0.049	1,986,000	95,892	0.0483	1.473	1.473	1.563	1.413	1.473	66,077	1.4512	0.00%
2002-02-18	0	0.049	0.049	0.050	0.048	0.049	1,040,000	50,956	0.0490	1.473	1.473	1.503	1.443	1.473	34,602	1.4726	0.00%
2002-02-15	0	0.049	0.049	0.050	0.048	0.051	4,359,000	214,986	0.0493	1.473	1.473	1.503	1.443	1.533	145,030	1.4824	-2.00%
2002-02-11	0	0.050	0.050	0.053	0.050	0.053	479,000	24,730	0.0516	1.503	1.503	1.593	1.503	1.593	15,937	1.5517	2.04%
2002-02-08	0	0.049	0.049	0.050	0.048	0.049	3,447,000	167,348	0.0485	1.473	1.473	1.503	1.443	1.473	114,687	1.4592	2.08%
2002-02-07	0	0.048	0.048	0.049	0.048	0.052	5,695,000	278,146	0.0488	1.443	1.443	1.473	1.443	1.563	189,481	1.4679	0.00%
2002-02-06	0	0.048	0.048	0.050	0.048	0.050	1,406,000	70,264	0.0500	1.443	1.443	1.503	1.443	1.503	46,780	1.5020	-5.88%
2002-02-05	0	0.051	0.051	0.052	0.050	0.051	4,606,000	234,076	0.0508	1.533	1.533	1.563	1.503	1.533	153,248	1.5274	-1.92%
2002-02-04	0	0.052	0.051	0.053	0.050	0.053	1,181,000	61,020	0.0517	1.563	1.533	1.593	1.503	1.593	39,294	1.5529	-5.45%
2002-02-01	0	0.055	0.055	0.056	0.053	0.057	1,523,000	82,542	0.0542	1.653	1.653	1.683	1.593	1.713	50,672	1.6289	-3.51%
2002-01-31	0	0.057	0.056	0.057	0.056	0.057	1,080,000	61,426	0.0569	1.713	1.683	1.713	1.683	1.713	35,933	1.7095	3.64%
2002-01-30	0	0.055	0.055	0.056	0.054	0.057	2,560,000	141,420	0.0552	1.653	1.653	1.683	1.623	1.713	85,175	1.6603	0.00%
2002-01-29	0	0.055	0.055	0.058	0.055	0.055	630,000	34,640	0.0550	1.653	1.653	1.743	1.653	1.653	20,961	1.6526	-5.17%
2002-01-28	0	0.058	0.058	0.059	0.055	0.058	1,198,400	67,566	0.0564	1.743	1.743	1.773	1.653	1.743	39,873	1.6946	5.45%
2002-01-25	0	0.055	0.058	0.060	0.055	0.060	1,711,000	96,840	0.0566	1.653	1.743	1.803	1.653	1.803	56,927	1.7011	-3.51%
2002-01-24	0	0.057	0.055	0.057	0.055	0.057	1,721,000	97,224	0.0565	1.713	1.653	1.713	1.653	1.713	57,260	1.6979	-1.72%
2002-01-23	0	0.058	0.056	0.058	0.056	0.058	708,000	40,916	0.0578	1.743	1.683	1.743	1.683	1.743	23,556	1.7370	0.00%
2002-01-22	0	0.058	0.058	0.059	0.058	0.058	804,000	46,616	0.0580	1.743	1.743	1.773	1.743	1.743	26,750	1.7426	-1.69%
2002-01-21	0	0.059	0.059	0.060	0.059	0.060	1,765,000	104,426	0.0592	1.773	1.773	1.803	1.773	1.803	58,724	1.7782	-1.67%
2002-01-18	0	0.060	0.059	0.061	0.058	0.060	2,672,000	158,144	0.0592	1.803	1.773	1.833	1.743	1.803	88,901	1.7789	1.69%
2002-01-17	0	0.059	0.059	0.060	0.058	0.061	1,239,000	73,828	0.0596	1.773	1.773	1.803	1.743	1.833	41,223	1.7909	-3.28%
2002-01-16	0	0.061	0.060	0.061	0.059	0.064	4,075,000	247,406	0.0607	1.833	1.803	1.833	1.773	1.924	135,581	1.8248	-1.61%
2002-01-15	0	0.062	0.059	0.062	0.058	0.062	4,059,994	238,716	0.0588	1.863	1.773	1.863	1.743	1.863	135,082	1.7672	0.00%
2002-01-14	0	0.062	0.061	0.062	0.060	0.064	4,868,000	298,085	0.0612	1.863	1.833	1.863	1.803	1.924	161,965	1.8404	-4.62%
2002-01-11	0	0.065	0.065	0.066	0.064	0.069	6,291,000	418,906	0.0666	1.954	1.954	1.984	1.924	2.074	209,311	2.0014	-4.41%
2002-01-10	0	0.068	0.068	0.069	0.060	0.069	18,015,000	1,202,422	0.0667	2.044	2.044	2.074	1.803	2.074	599,385	2.0061	13.33%
2002-01-09	0	0.060	0.060	0.061	0.060	0.063	1,359,000	82,743	0.0609	1.803	1.803	1.833	1.803	1.894	45,216	1.8300	-6.25%
2002-01-08	0	0.064	0.062	0.064	0.058	0.065	4,506,000	283,383	0.0629	1.924	1.863	1.924	1.743	1.954	149,921	1.8902	6.67%
2002-01-07	0	0.060	0.060	0.063	0.059	0.063	2,013,000	122,188	0.0607	1.803	1.803	1.894	1.773	1.894	66,975	1.8244	-1.64%
2002-01-04	0	0.061	0.059	0.061	0.058	0.061	2,250,000	134,670	0.0599	1.833	1.773	1.833	1.743	1.833	74,861	1.7989	5.17%
2002-01-03	0	0.058	0.058	0.062	0.057	0.058	200,000	11,450	0.0573	1.743	1.743	1.863	1.713	1.743	6,654	1.7207	-7.94%
2002-01-02	0	0.063	0.059	0.063	0.059	0.063	897,000	55,126	0.0615	1.894	1.773	1.894	1.773	1.894	29,844	1.8471	-3.08%
2001-12-31	0	0.065	0.065	-	0.055	0.057	974,000	56,118	0.0576	1.954	1.954	-	1.653	1.713	32,406	1.7317	12.07%
2001-12-28	0	0.058	0.057	0.058	0.055	0.059	725,000	42,150	0.0581	1.743	1.713	1.743	1.653	1.773	24,122	1.7474	1.75%
2001-12-27	0	0.057	0.057	0.059	0.052	0.057	1,449,000	80,106	0.0553	1.713	1.713	1.773	1.563	1.713	48,210	1.6616	3.64%
2001-12-24	0	0.055	0.056	0.059	0.055	0.055	100,000	5,500	0.0550	1.653	1.683	1.773	1.653	1.653	3,327	1.6531	-5.17%
2001-12-21	0	0.058	0.056	0.059	0.053	0.058	610,000	33,830	0.0555	1.743	1.683	1.773	1.593	1.743	20,296	1.6669	-1.69%
2001-12-20	0	0.059	0.057	0.059	0.052	0.059	1,815,000	104,394	0.0575	1.773	1.713	1.773	1.563	1.773	60,388	1.7287	0.00%
2001-12-19	0	0.059	0.059	0.061	0.059	0.060	1,020,000	60,272	0.0591	1.773	1.773	1.833	1.773	1.803	33,937	1.7760	-3.28%
2001-12-18	0	0.061	0.061	0.062	0.059	0.062	1,700,000	101,954	0.0600	1.833	1.833	1.863	1.773	1.863	56,561	1.8025	-1.61%
2001-12-17	0	0.062	0.060	0.063	0.060	0.063	1,200,000	73,290	0.0611	1.863	1.803	1.894	1.803	1.894	39,926	1.8357	0.00%
2001-12-14	0	0.062	0.061	0.064	0.062	0.062	500,000	31,000	0.0620	1.863	1.833	1.924	1.863	1.863	16,636	1.8635	-1.59%
2001-12-13	0	0.063	0.063	0.065	0.063	0.071	7,870,000	530,213	0.0674	1.894	1.894	1.954	1.894	2.134	261,846	2.0249	-11.27%
2001-12-12	0	0.071	0.071	0.072	0.060	0.073	15,176,000	1,019,276	0.0672	2.134	2.134	2.164	1.803	2.194	504,927	2.0187	14.52%
2001-12-11	0	0.062	0.060	0.063	0.059	0.062	630,000	38,000	0.0603	1.863	1.803	1.894	1.773	1.863	20,961	1.8129	3.33%
2001-12-10	0	0.060	0.060	0.062	0.058	0.060	1,165,000	69,650	0.0598	1.803	1.803	1.863	1.743	1.803	38,761	1.7969	-1.64%
2001-12-07	0	0.061	0.061	0.062	0.060	0.062	1,472,000	89,705	0.0609	1.833	1.833	1.863	1.803	1.863	48,976	1.8316	-4.69%
2001-12-06	0	0.064	0.064	0.065	0.060	0.064	4,150,000	257,221	0.0620	1.924	1.924	1.954	1.803	1.924	138,077	1.8629	1.59%
2001-12-05	0	0.063	0.063	0.064	0.062	0.065	6,111,000	384,945	0.0630	1.894	1.894	1.924	1.863	1.954	203,322	1.8933	0.00%
2001-12-04	0	0.063	0.062	0.065	0.059	0.064	2,766,000	169,264	0.0612	1.894	1.863	1.954	1.773	1.924	92,029	1.8392	6.78%
2001-12-03	0	0.059	0.059	0.062	0.058	0.061	2,208,000	131,628	0.0596	1.773	1.773	1.863	1.743	1.833	73,463	1.7918	-3.28%
2001-11-30	0	0.061	0.061	0.062	0.059	0.062	707,000	43,085	0.0609	1.833	1.833	1.863	1.773	1.863	23,523	1.8316	1.67%
2001-11-29	0	0.060	0.060	0.061	0.057	0.061	1,404,000	83,984	0.0598	1.803	1.803	1.833	1.713	1.833	46,713	1.7979	-1.64%
2001-11-28	0	0.061	0.061	0.062	0.060	0.062	1,778,000	109,397	0.0615	1.833	1.833	1.863	1.803	1.863	59,157	1.8493	-1.61%
2001-11-27	0	0.062	0.062	0.063	0.060	0.063	5,759,000	355,038	0.0616	1.863	1.863	1.894	1.803	1.894	191,610	1.8529	5.08%
2001-11-26	0	0.059	0.058	0.061	0.058	0.061	3,344,000	201,864	0.0604	1.773	1.743	1.833	1.743	1.833	111,260	1.8143	-3.28%
2001-11-23	0	0.061	0.061	0.066	0.061	0.062	4,075,000	251,864	0.0618	1.833	1.833	1.984	1.833	1.863	135,581	1.8577	-1.61%
2001-11-22	0	0.062	0.062	0.063	0.057	0.063	9,394,500	565,227	0.0602	1.863	1.863	1.894	1.713	1.894	312,569	1.8083	1.64%
2001-11-21	0	0.061	0.061	0.062	0.061	0.064	8,864,000	550,836	0.0621	1.833	1.833	1.863	1.833	1.924	294,918	1.8678	-3.17%
2001-11-20	0	0.063	0.063	0.064	0.059	0.065	15,322,000	946,955	0.0618	1.894	1.894	1.924	1.773	1.954	509,785	1.8576	8.62%
2001-11-19	1	0.058	0.056	0.060	0.058	0.060	2,034,000	119,872	0.0589	1.743	1.683	1.803	1.743	1.803	67,674	1.7713	1.75%
2001-11-16	0	0.057	0.055	0.057	0.056	0.058	2,530,000	144,118	0.0570	1.713	1.653	1.713	1.683	1.743	84,177	1.7121	-1.72%
2001-11-15	0	0.058	0.056	0.058	0.055	0.058	9,526,000	540,162	0.0567	1.743	1.683	1.743	1.653	1.743	316,944	1.7043	3.57%
2001-11-14	0	0.056	0.055	0.058	0.052	0.057	3,467,000	188,116	0.0543	1.683	1.653	1.743	1.563	1.713	115,352	1.6308	9.80%
2001-11-13	0	0.051	0.051	0.053	0.051	0.053	1,768,000	90,640	0.0513	1.533	1.533	1.593	1.533	1.593	58,824	1.5409	0.00%
2001-11-12	0	0.051	0.051	0.054	0.051	0.053	753,000	39,257	0.0521	1.533	1.533	1.623	1.533	1.593	25,053	1.5669	-3.77%
2001-11-09	0	0.053	0.051	0.053	0.051	0.053	2,109,000	109,396	0.0519	1.593	1.533	1.593	1.533	1.593	70,169	1.5590	1.92%
2001-11-08	0	0.052	0.051	0.053	0.048	0.054	1,950,000	100,840	0.0517	1.563	1.533	1.593	1.443	1.623	64,879	1.5543	0.00%
2001-11-07	0	0.052	0.052	0.054	0.051	0.052	1,705,000	87,674	0.0514	1.563	1.563	1.623	1.533	1.563	56,728	1.5455	-1.89%
2001-11-06	0	0.053	0.053	0.054	0.051	0.054	1,506,000	79,688	0.0529	1.593	1.593	1.623	1.533	1.623	50,107	1.5904	3.92%
2001-11-05	0	0.051	0.051	0.054	0.051	0.051	391,000	19,930	0.0510	1.533	1.533	1.623	1.533	1.533	13,009	1.5320	0.00%
2001-11-02	0	0.051	0.051	0.053	0.051	0.054	1,532,000	80,532	0.0526	1.533	1.533	1.593	1.533	1.623	50,972	1.5799	-3.77%
2001-11-01	0	0.053	0.053	0.056	0.053	0.055	2,800,000	152,596	0.0545	1.593	1.593	1.683	1.593	1.653	93,160	1.6380	1.92%
2001-10-31	0	0.052	0.052	0.054	0.049	0.054	823,000	42,964	0.0522	1.563	1.563	1.623	1.473	1.623	27,382	1.5690	-3.70%
2001-10-30	0	0.054	0.051	0.054	0.052	0.054	1,200,000	62,800	0.0523	1.623	1.533	1.623	1.563	1.623	39,926	1.5729	1.89%
2001-10-29	0	0.053	0.053	0.057	0.052	0.052	282,000	14,664	0.0520	1.593	1.593	1.713	1.563	1.563	9,383	1.5629	-5.36%
2001-10-26	0	0.056	0.056	0.057	0.054	0.058	2,849,000	158,262	0.0556	1.683	1.683	1.713	1.623	1.743	94,790	1.6696	1.82%
2001-10-24	0	0.055	0.053	0.055	0.050	0.055	1,042,000	56,260	0.0540	1.653	1.593	1.653	1.503	1.653	34,669	1.6228	3.77%
2001-10-23	0	0.053	0.053	0.057	0.050	0.055	1,509,000	80,450	0.0533	1.593	1.593	1.713	1.503	1.653	50,207	1.6024	6.00%
2001-10-22	0	0.050	0.050	0.053	0.050	0.051	355,000	17,940	0.0505	1.503	1.503	1.593	1.503	1.533	11,811	1.5189	-3.85%
2001-10-19	0	0.052	0.051	0.055	0.050	0.053	1,035,000	53,100	0.0513	1.563	1.533	1.653	1.503	1.593	34,436	1.5420	4.00%
2001-10-18	0	0.050	0.050	0.053	0.050	0.050	753,000	37,640	0.0500	1.503	1.503	1.593	1.503	1.503	25,053	1.5024	-7.41%
2001-10-17	0	0.054	0.053	0.054	0.053	0.055	1,859,000	100,958	0.0543	1.623	1.593	1.623	1.593	1.653	61,852	1.6323	0.00%
2001-10-16	0	0.054	0.052	0.054	0.052	0.054	654,000	34,208	0.0523	1.623	1.563	1.623	1.563	1.623	21,760	1.5721	1.89%
2001-10-15	0	0.053	0.053	0.056	0.052	0.056	2,498,000	138,024	0.0553	1.593	1.593	1.683	1.563	1.683	83,112	1.6607	-1.85%
2001-10-12	0	0.054	0.054	0.056	0.053	0.057	697,000	38,360	0.0550	1.623	1.623	1.683	1.593	1.713	23,190	1.6541	-6.90%
2001-10-11	0	0.058	0.057	0.059	0.057	0.061	1,579,000	94,010	0.0595	1.743	1.713	1.773	1.713	1.833	52,536	1.7895	-3.33%
2001-10-10	0	0.060	0.058	0.060	0.052	0.060	873,000	50,347	0.0577	1.803	1.743	1.803	1.563	1.803	29,046	1.7334	5.26%
2001-10-09	0	0.057	0.055	0.057	0.052	0.058	1,629,000	89,926	0.0552	1.713	1.653	1.713	1.563	1.743	54,199	1.6592	7.55%
2001-10-08	0	0.053	0.053	0.055	0.052	0.054	767,000	41,140	0.0536	1.593	1.593	1.653	1.563	1.623	25,519	1.6121	-7.02%
2001-10-05	0	0.057	0.057	0.058	0.053	0.057	1,715,000	97,144	0.0566	1.713	1.713	1.743	1.593	1.713	57,061	1.7025	1.79%
2001-10-04	0	0.056	0.055	0.058	0.052	0.056	4,415,000	240,918	0.0546	1.683	1.653	1.743	1.563	1.683	146,893	1.6401	7.69%
2001-10-03	0	0.052	0.052	0.055	0.050	0.054	1,327,000	70,274	0.0530	1.563	1.563	1.653	1.503	1.623	44,151	1.5917	1.96%
2001-09-28	0	0.051	0.051	0.053	0.045	0.055	3,975,000	199,998	0.0503	1.533	1.533	1.593	1.353	1.653	132,254	1.5122	6.25%
2001-09-27	0	0.048	0.048	0.051	0.048	0.048	1,014,000	48,672	0.0480	1.443	1.443	1.533	1.443	1.443	33,737	1.4427	0.00%
2001-09-26	0	0.048	0.048	0.050	0.047	0.049	2,188,000	105,378	0.0482	1.443	1.443	1.503	1.413	1.473	72,798	1.4475	-2.04%
2001-09-25	0	0.049	0.048	0.052	0.048	0.052	1,744,000	86,812	0.0498	1.473	1.443	1.563	1.443	1.563	58,025	1.4961	-9.26%
2001-09-24	0	0.054	0.050	0.054	0.048	0.054	1,119,000	57,598	0.0515	1.623	1.503	1.623	1.443	1.623	37,231	1.5471	8.00%
2001-09-21	0	0.050	0.050	0.051	0.047	0.050	6,256,000	312,386	0.0499	1.503	1.503	1.533	1.413	1.503	208,146	1.5008	-3.85%
2001-09-20	0	0.052	0.052	0.054	0.051	0.052	3,172,000	162,746	0.0513	1.563	1.563	1.623	1.533	1.563	105,537	1.5421	-7.14%
2001-09-19	0	0.056	0.056	0.057	0.050	0.056	3,387,000	182,887	0.0540	1.683	1.683	1.713	1.503	1.683	112,690	1.6229	0.00%
2001-09-18	0	0.056	0.056	0.057	0.055	0.060	4,954,000	276,708	0.0559	1.683	1.683	1.713	1.653	1.803	164,827	1.6788	0.00%
2001-09-17	0	0.056	0.056	0.058	0.050	0.055	5,737,000	305,012	0.0532	1.683	1.683	1.743	1.503	1.653	190,878	1.5979	-3.45%
2001-09-14	0	0.058	0.058	0.059	0.050	0.058	10,713,000	588,041	0.0549	1.743	1.743	1.773	1.503	1.743	356,437	1.6498	5.45%
2001-09-13	0	0.055	0.054	0.055	0.050	0.056	3,677,000	200,562	0.0545	1.653	1.623	1.653	1.503	1.683	122,339	1.6394	1.85%
2001-09-12	0	0.054	0.054	0.056	0.050	0.055	10,053,000	538,298	0.0535	1.623	1.623	1.683	1.503	1.653	334,478	1.6094	-5.26%
2001-09-11	0	0.057	0.055	0.060	0.055	0.059	704,000	40,212	0.0571	1.713	1.653	1.803	1.653	1.773	23,423	1.7168	0.00%
2001-09-10	0	0.057	0.057	0.058	0.055	0.055	300,000	16,500	0.0550	1.713	1.713	1.743	1.653	1.653	9,981	1.6531	-1.72%
2001-09-07	0	0.058	0.057	0.059	0.055	0.060	4,722,000	265,054	0.0561	1.743	1.713	1.773	1.653	1.803	157,108	1.6871	-6.45%
2001-09-06	0	0.062	0.057	0.062	0.056	0.062	863,000	48,830	0.0566	1.863	1.713	1.863	1.683	1.863	28,713	1.7006	0.00%
2001-09-05	0	0.062	0.057	0.063	-	-	0	0	-	1.863	1.713	1.894	-	-	0	-	0.00%
2001-09-04	0	0.062	0.060	0.063	0.055	0.062	1,088,000	64,636	0.0594	1.863	1.803	1.894	1.653	1.863	36,199	1.7856	8.77%
2001-09-03	0	0.057	0.053	0.057	0.057	0.062	729,000	42,642	0.0585	1.713	1.593	1.713	1.713	1.863	24,255	1.7581	-5.00%
2001-08-31	0	0.060	0.057	0.060	0.056	0.060	1,664,000	94,992	0.0571	1.803	1.713	1.803	1.683	1.803	55,364	1.7158	0.00%
2001-08-30	0	0.060	0.060	0.064	0.059	0.061	920,000	54,386	0.0591	1.803	1.803	1.924	1.773	1.833	30,610	1.7768	0.00%
2001-08-29	0	0.060	0.060	0.064	0.060	0.064	1,990,000	119,870	0.0602	1.803	1.803	1.924	1.803	1.924	66,210	1.8104	0.00%
2001-08-28	0	0.060	0.060	0.066	0.059	0.059	750,000	44,250	0.0590	1.803	1.803	1.984	1.773	1.773	24,954	1.7733	-11.76%
2001-08-27	0	0.068	0.062	0.068	0.060	0.068	1,148,000	72,610	0.0632	2.044	1.863	2.044	1.803	2.044	38,196	1.9010	7.94%
2001-08-24	0	0.063	0.063	0.069	0.061	0.067	600,000	39,600	0.0660	1.894	1.894	2.074	1.833	2.014	19,963	1.9837	-1.56%
2001-08-23	0	0.064	0.063	0.068	0.062	0.064	2,733,000	173,813	0.0636	1.924	1.894	2.044	1.863	1.924	90,931	1.9115	6.67%
2001-08-22	0	0.060	0.058	0.068	0.060	0.060	550,000	33,000	0.0600	1.803	1.743	2.044	1.803	1.803	18,299	1.8033	-4.76%
2001-08-21	0	0.063	0.063	0.069	0.062	0.065	420,000	26,470	0.0630	1.894	1.894	2.074	1.863	1.954	13,974	1.8942	-3.08%
2001-08-20	0	0.065	0.063	0.069	0.063	0.065	662,000	42,114	0.0636	1.954	1.894	2.074	1.894	1.954	22,026	1.9120	0.00%
2001-08-17	0	0.065	0.060	0.065	0.065	0.065	30,000	1,950	0.0650	1.954	1.803	1.954	1.954	1.954	998	1.9536	-2.99%
2001-08-16	0	0.067	0.066	0.069	0.067	0.067	225,000	15,068	0.0670	2.014	1.984	2.074	2.014	2.014	7,486	2.0128	-1.47%
2001-08-15	0	0.068	0.067	0.071	0.067	0.069	645,000	43,962	0.0682	2.044	2.014	2.134	2.014	2.074	21,460	2.0485	-1.45%
2001-08-14	0	0.069	0.067	0.070	0.067	0.069	923,000	62,306	0.0675	2.074	2.014	2.104	2.014	2.074	30,710	2.0289	2.99%
2001-08-13	0	0.067	0.067	0.072	0.065	0.066	654,000	43,104	0.0659	2.014	2.014	2.164	1.954	1.984	21,760	1.9809	1.52%
2001-08-10	0	0.066	0.066	0.070	0.065	0.069	870,000	58,065	0.0667	1.984	1.984	2.104	1.954	2.074	28,946	2.0060	-4.35%
2001-08-09	0	0.069	0.069	0.072	0.059	0.069	2,390,000	160,650	0.0672	2.074	2.074	2.164	1.773	2.074	79,519	2.0203	0.00%
2001-08-08	0	0.069	0.069	0.071	0.069	0.072	2,731,000	193,822	0.0710	2.074	2.074	2.134	2.074	2.164	90,864	2.1331	-1.43%
2001-08-07	0	0.070	0.069	0.070	0.059	0.070	3,252,500	219,122	0.0674	2.104	2.074	2.104	1.773	2.104	108,215	2.0249	0.00%
2001-08-06	0	0.070	0.068	0.072	0.068	0.071	1,800,000	125,910	0.0700	2.104	2.044	2.164	2.044	2.134	59,889	2.1024	-1.41%
2001-08-03	0	0.071	0.070	0.072	0.070	0.072	2,562,000	182,820	0.0714	2.134	2.104	2.164	2.104	2.164	85,241	2.1447	-2.74%
2001-08-02	0	0.073	0.073	0.077	0.073	0.076	2,065,000	153,737	0.0744	2.194	2.194	2.314	2.194	2.284	68,706	2.2376	0.00%
2001-08-01	0	0.073	0.072	0.073	0.073	0.073	1,228,000	89,618	0.0730	2.194	2.164	2.194	2.194	2.194	40,857	2.1934	1.39%
2001-07-31	0	0.072	0.072	0.074	0.071	0.074	3,732,000	269,992	0.0723	2.164	2.164	2.224	2.134	2.224	124,169	2.1744	4.35%
2001-07-30	0	0.069	0.069	0.073	0.069	0.073	870,000	60,654	0.0697	2.074	2.074	2.194	2.074	2.194	28,946	2.0954	-5.48%
2001-07-27	0	0.073	0.072	0.073	0.068	0.073	1,385,000	100,108	0.0723	2.194	2.164	2.194	2.044	2.194	46,081	2.1724	0.00%
2001-07-26	0	0.073	0.072	0.074	0.071	0.073	2,047,000	147,626	0.0721	2.194	2.164	2.224	2.134	2.194	68,107	2.1676	0.00%
2001-07-24	0	0.073	0.070	0.073	0.068	0.073	731,000	50,908	0.0696	2.194	2.104	2.194	2.044	2.194	24,321	2.0931	5.80%
2001-07-23	0	0.069	0.069	0.071	0.069	0.072	1,560,000	109,240	0.0700	2.074	2.074	2.134	2.074	2.164	51,903	2.1047	-5.48%
2001-07-20	0	0.073	0.073	0.076	0.072	0.072	20,000	1,440	0.0720	2.194	2.194	2.284	2.164	2.164	665	2.1640	0.00%
2001-07-19	0	0.073	0.069	0.073	0.070	0.073	1,959,000	138,539	0.0707	2.194	2.074	2.194	2.104	2.194	65,179	2.1255	-2.67%
2001-07-18	0	0.075	0.075	0.077	0.075	0.077	1,175,000	89,318	0.0760	2.254	2.254	2.314	2.254	2.314	39,094	2.2847	-1.32%
2001-07-17	0	0.076	0.075	0.076	0.076	0.077	5,316,000	405,510	0.0763	2.284	2.254	2.284	2.284	2.314	176,871	2.2927	-2.56%
2001-07-16	0	0.078	0.078	0.080	0.077	0.081	2,800,000	221,208	0.0790	2.344	2.344	2.404	2.314	2.435	93,160	2.3745	0.00%
2001-07-13	0	0.078	0.076	0.078	0.075	0.081	2,474,000	192,037	0.0776	2.344	2.284	2.344	2.254	2.435	82,314	2.3330	1.30%
2001-07-12	0	0.077	0.077	0.081	0.077	0.081	1,719,000	134,358	0.0782	2.314	2.314	2.435	2.314	2.435	57,194	2.3492	-1.28%
2001-07-11	0	0.078	0.078	0.080	0.077	0.079	2,837,000	222,570	0.0785	2.344	2.344	2.404	2.314	2.374	94,391	2.3580	-3.70%
2001-07-10	0	0.081	0.079	0.083	0.079	0.084	390,000	31,430	0.0806	2.435	2.374	2.495	2.374	2.525	12,976	2.4222	1.25%
2001-07-09	0	0.080	0.080	0.082	0.078	0.081	1,590,000	125,680	0.0790	2.404	2.404	2.465	2.344	2.435	52,902	2.3757	-3.61%
2001-07-05	0	0.083	0.082	0.086	0.082	0.084	2,006,000	167,038	0.0833	2.495	2.465	2.585	2.465	2.525	66,743	2.5027	-1.19%
2001-07-04	0	0.084	0.084	0.087	0.082	0.087	2,650,000	222,720	0.0840	2.525	2.525	2.615	2.465	2.615	88,169	2.5260	1.20%
2001-07-03	0	0.083	0.083	0.084	0.082	0.086	2,822,000	235,700	0.0835	2.495	2.495	2.525	2.465	2.585	93,892	2.5103	-1.19%
2001-06-29	0	0.084	0.084	0.087	0.084	0.087	3,942,000	336,089	0.0853	2.525	2.525	2.615	2.525	2.615	131,156	2.5625	-1.18%
2001-06-28	0	0.085	0.085	0.089	0.085	0.091	7,128,000	614,323	0.0862	2.555	2.555	2.675	2.555	2.735	237,159	2.5903	-3.41%
2001-06-27	0	0.088	0.088	0.089	0.088	0.090	5,997,000	528,176	0.0881	2.645	2.645	2.675	2.645	2.705	199,529	2.6471	-1.12%
2001-06-26	0	0.089	0.088	0.091	0.088	0.093	855,000	76,346	0.0893	2.675	2.645	2.735	2.645	2.795	28,447	2.6838	-1.11%
2001-06-22	0	0.090	0.089	0.090	0.090	0.091	2,256,000	203,584	0.0902	2.705	2.675	2.705	2.705	2.735	75,060	2.7123	-1.10%
2001-06-21	0	0.091	0.090	0.091	0.088	0.092	5,019,000	454,972	0.0906	2.735	2.705	2.735	2.645	2.765	166,989	2.7246	2.25%
2001-06-20	0	0.089	0.089	0.091	0.089	0.090	1,716,000	153,562	0.0895	2.675	2.675	2.735	2.675	2.705	57,094	2.6896	-2.20%
2001-06-19	0	0.091	0.090	0.091	0.088	0.091	6,281,000	561,408	0.0894	2.735	2.705	2.735	2.645	2.735	208,978	2.6864	0.00%
2001-06-18	0	0.091	0.091	0.093	0.090	0.095	3,520,000	318,780	0.0906	2.735	2.735	2.795	2.705	2.855	117,115	2.7219	-2.15%
2001-06-15	0	0.093	0.093	0.094	0.088	0.094	11,100,000	1,016,102	0.0915	2.795	2.795	2.825	2.645	2.825	369,313	2.7513	-2.11%
2001-06-14	0	0.095	0.095	0.096	0.095	0.104	12,291,000	1,220,038	0.0993	2.855	2.855	2.885	2.855	3.126	408,939	2.9834	-8.65%
2001-06-13	0	0.104	0.104	0.105	0.097	0.109	24,067,000	2,515,598	0.1045	3.126	3.126	3.156	2.915	3.276	800,744	3.1416	0.97%
2001-06-12	0	0.103	0.102	0.104	0.100	0.106	14,852,000	1,538,385	0.1036	3.096	3.066	3.126	3.006	3.186	494,148	3.1132	-0.96%
2001-06-11	0	0.104	0.103	0.105	0.097	0.106	22,367,494	2,279,655	0.1019	3.126	3.096	3.156	2.915	3.186	744,199	3.0632	8.33%
2001-06-08	0	0.096	0.096	0.098	0.096	0.100	6,058,000	596,572	0.0985	2.885	2.885	2.945	2.885	3.006	201,558	2.9598	1.05%
2001-06-07	0	0.095	0.095	0.097	0.094	0.097	7,095,000	679,840	0.0958	2.855	2.855	2.915	2.825	2.915	236,061	2.8799	1.06%
2001-06-06	0	0.094	0.094	0.097	0.094	0.097	5,241,000	499,392	0.0953	2.825	2.825	2.915	2.825	2.915	174,376	2.8639	-2.08%
2001-06-05	0	0.096	0.096	0.097	0.092	0.099	12,738,000	1,228,630	0.0965	2.885	2.885	2.915	2.765	2.976	423,812	2.8990	-2.04%
2001-06-04	0	0.098	0.097	0.098	0.095	0.100	11,717,000	1,147,692	0.0980	2.945	2.915	2.945	2.855	3.006	389,842	2.9440	3.16%
2001-06-01	0	0.095	0.094	0.096	0.094	0.100	8,130,000	784,936	0.0965	2.855	2.825	2.885	2.825	3.006	270,497	2.9018	-2.06%
2001-05-31	0	0.097	0.096	0.098	0.095	0.100	7,265,000	706,728	0.0973	2.915	2.885	2.945	2.855	3.006	241,717	2.9238	-1.02%
2001-05-30	0	0.098	0.097	0.098	0.095	0.103	11,714,000	1,151,692	0.0983	2.945	2.915	2.945	2.855	3.096	389,742	2.9550	-5.77%
2001-05-29	0	0.104	0.102	0.104	0.101	0.112	22,349,000	2,373,226	0.1062	3.126	3.066	3.126	3.036	3.366	743,584	3.1916	-5.45%
2001-05-28	0	0.110	0.110	0.112	0.106	0.113	34,538,000	3,809,100	0.1103	3.306	3.306	3.366	3.186	3.396	1,149,129	3.3148	-1.79%
2001-05-25	0	0.112	0.111	0.112	0.107	0.116	115,759,000	12,954,704	0.1119	3.366	3.336	3.366	3.216	3.486	3,851,469	3.3636	4.67%
2001-05-24	0	0.107	0.107	0.108	0.095	0.109	128,309,000	13,037,206	0.1016	3.216	3.216	3.246	2.855	3.276	4,269,026	3.0539	10.31%
2001-05-23	0	0.097	0.095	0.098	0.094	0.098	16,714,000	1,604,023	0.0960	2.915	2.855	2.945	2.825	2.945	556,099	2.8844	4.30%
2001-05-22	0	0.093	0.092	0.093	0.092	0.095	8,812,000	827,815	0.0939	2.795	2.765	2.795	2.765	2.855	293,188	2.8235	1.09%
2001-05-21	0	0.092	0.092	0.093	0.091	0.093	6,190,000	568,177	0.0918	2.765	2.765	2.795	2.735	2.795	205,950	2.7588	1.10%
2001-05-18	0	0.091	0.091	0.094	0.090	0.102	16,221,000	1,520,510	0.0937	2.735	2.735	2.825	2.705	3.066	539,696	2.8173	-9.90%
2001-05-17	0	0.101	0.101	0.102	0.094	0.101	20,060,000	1,992,636	0.0993	3.036	3.036	3.066	2.825	3.036	667,425	2.9856	8.60%
2001-05-16	0	0.093	0.093	0.094	0.093	0.096	4,091,000	386,675	0.0945	2.795	2.795	2.825	2.795	2.885	136,113	2.8408	-1.06%
2001-05-15	0	0.094	0.092	0.094	0.090	0.095	3,153,000	293,724	0.0932	2.825	2.765	2.825	2.705	2.855	104,905	2.7999	5.62%
2001-05-14	0	0.089	0.088	0.090	0.088	0.092	5,986,000	536,748	0.0897	2.675	2.645	2.705	2.645	2.765	199,163	2.6950	-2.20%
2001-05-11	0	0.091	0.093	0.094	0.091	0.098	3,716,000	346,074	0.0931	2.735	2.795	2.825	2.735	2.945	123,637	2.7991	-3.19%
2001-05-10	0	0.094	0.091	0.094	0.088	0.097	8,722,000	804,711	0.0923	2.825	2.735	2.825	2.645	2.915	290,194	2.7730	-1.05%
2001-05-09	0	0.095	0.095	0.098	0.095	0.100	10,062,000	988,300	0.0982	2.855	2.855	2.945	2.855	3.006	334,777	2.9521	-4.04%
2001-05-08	0	0.099	0.098	0.100	0.097	0.103	16,394,000	1,634,641	0.0997	2.976	2.945	3.006	2.915	3.096	545,452	2.9969	-3.88%
2001-05-07	0	0.103	0.101	0.103	0.099	0.103	14,015,000	1,416,070	0.1010	3.096	3.036	3.096	2.976	3.096	466,299	3.0368	4.04%
2001-05-04	0	0.099	0.099	0.100	0.095	0.102	14,331,000	1,423,404	0.0993	2.976	2.976	3.006	2.855	3.066	476,813	2.9852	-5.71%
2001-05-03	0	0.105	0.104	0.105	0.095	0.108	40,205,000	4,190,011	0.1042	3.156	3.126	3.156	2.855	3.246	1,337,679	3.1323	7.14%
2001-05-02	0	0.098	0.098	0.099	0.090	0.103	14,330,000	1,404,082	0.0980	2.945	2.945	2.976	2.705	3.096	476,780	2.9449	8.89%
2001-04-27	0	0.090	0.091	0.093	0.088	0.096	9,106,000	836,952	0.0919	2.705	2.735	2.795	2.645	2.885	302,970	2.7625	-6.25%
2001-04-26	0	0.096	0.096	0.097	0.084	0.103	38,926,000	3,787,931	0.0973	2.885	2.885	2.915	2.525	3.096	1,295,124	2.9248	14.29%
2001-04-25	0	0.084	0.084	0.085	0.084	0.088	3,822,000	328,358	0.0859	2.525	2.525	2.555	2.525	2.645	127,163	2.5822	-2.33%
2001-04-24	0	0.086	0.083	0.087	0.082	0.087	6,542,000	549,089	0.0839	2.585	2.495	2.615	2.465	2.615	217,662	2.5227	-2.27%
2001-04-23	0	0.088	0.086	0.089	0.086	0.091	2,935,000	263,459	0.0898	2.645	2.585	2.675	2.585	2.735	97,652	2.6979	0.00%
2001-04-20	0	0.088	0.088	0.090	0.081	0.095	15,208,000	1,363,342	0.0896	2.645	2.645	2.705	2.435	2.855	505,992	2.6944	7.32%
2001-04-19	0	0.082	0.081	0.083	0.080	0.086	3,075,000	251,842	0.0819	2.465	2.435	2.495	2.404	2.585	102,310	2.4616	2.50%
2001-04-18	0	0.080	0.080	0.081	0.079	0.083	5,282,000	428,428	0.0811	2.404	2.404	2.435	2.374	2.495	175,740	2.4379	5.26%
2001-04-17	0	0.076	0.076	0.077	0.075	0.078	2,824,000	217,310	0.0770	2.284	2.284	2.314	2.254	2.344	93,959	2.3128	-1.30%
2001-04-12	0	0.077	0.077	0.078	0.076	0.078	2,533,000	196,636	0.0776	2.314	2.314	2.344	2.284	2.344	84,277	2.3332	0.00%
2001-04-11	0	0.077	0.076	0.077	0.074	0.080	18,009,000	1,369,704	0.0761	2.314	2.284	2.314	2.224	2.404	599,185	2.2859	2.67%
2001-04-10	0	0.075	0.074	0.075	0.074	0.077	17,365,000	1,312,955	0.0756	2.254	2.224	2.254	2.224	2.314	577,759	2.2725	0.00%
2001-04-09	0	0.075	0.074	0.076	0.074	0.077	19,756,000	1,488,555	0.0753	2.254	2.224	2.284	2.224	2.314	657,311	2.2646	-3.85%
2001-04-06	0	0.078	0.077	0.080	0.075	0.078	8,403,000	645,285	0.0768	2.344	2.314	2.404	2.254	2.344	279,580	2.3081	5.41%
2001-04-04	0	0.074	0.074	0.075	0.073	0.077	3,018,000	225,389	0.0747	2.224	2.224	2.254	2.194	2.314	100,413	2.2446	-3.90%
2001-04-03	0	0.077	0.077	0.080	0.077	0.079	4,759,000	372,422	0.0783	2.314	2.314	2.404	2.314	2.374	158,339	2.3521	-1.28%
2001-04-02	0	0.078	0.078	0.080	0.078	0.080	2,486,000	195,506	0.0786	2.344	2.344	2.404	2.344	2.404	82,713	2.3637	-1.27%
2001-03-30	0	0.079	0.078	0.080	0.078	0.079	1,477,000	116,410	0.0788	2.374	2.344	2.404	2.344	2.374	49,142	2.3689	1.28%
2001-03-29	0	0.078	0.078	0.080	0.077	0.081	3,533,000	278,696	0.0789	2.344	2.344	2.404	2.314	2.435	117,548	2.3709	-2.50%
2001-03-28	0	0.080	0.080	0.082	0.078	0.080	2,865,000	228,410	0.0797	2.404	2.404	2.465	2.344	2.404	95,323	2.3962	1.27%
2001-03-27	0	0.079	0.079	0.081	0.079	0.080	10,816,000	862,060	0.0797	2.374	2.374	2.435	2.374	2.404	359,864	2.3955	-3.66%
2001-03-26	0	0.082	0.082	0.084	0.080	0.084	13,688,000	1,100,458	0.0804	2.465	2.465	2.525	2.404	2.525	455,420	2.4164	2.50%
2001-03-23	0	0.080	0.079	0.080	0.079	0.080	9,953,000	795,694	0.0799	2.404	2.374	2.404	2.374	2.404	331,151	2.4028	1.27%
2001-03-22	0	0.079	0.079	0.080	0.076	0.081	6,546,000	517,770	0.0791	2.374	2.374	2.404	2.284	2.435	217,795	2.3773	-1.25%
2001-03-21	0	0.080	0.080	0.082	0.078	0.080	2,909,000	231,530	0.0796	2.404	2.404	2.465	2.344	2.404	96,787	2.3922	0.00%
2001-03-20	0	0.080	0.080	0.081	0.080	0.080	2,664,500	213,115	0.0800	2.404	2.404	2.435	2.404	2.404	88,652	2.4040	0.00%
2001-03-19	0	0.080	0.080	0.083	0.080	0.080	906,000	72,460	0.0800	2.404	2.404	2.495	2.404	2.404	30,144	2.4038	-1.23%
2001-03-16	0	0.081	0.081	0.082	0.080	0.082	1,690,000	136,960	0.0810	2.435	2.435	2.465	2.404	2.465	56,229	2.4358	2.53%
2001-03-15	0	0.079	0.079	0.083	0.078	0.081	6,668,000	533,148	0.0800	2.374	2.374	2.495	2.344	2.435	221,854	2.4031	-1.25%
2001-03-14	0	0.080	0.080	0.084	0.080	0.084	3,994,000	324,604	0.0813	2.404	2.404	2.525	2.404	2.525	132,886	2.4427	-2.44%
2001-03-13	0	0.082	0.082	0.083	0.079	0.083	11,632,000	941,060	0.0809	2.465	2.465	2.495	2.374	2.495	387,013	2.4316	-1.20%
2001-03-12	0	0.083	0.082	0.088	0.081	0.085	3,764,000	312,364	0.0830	2.495	2.465	2.645	2.435	2.555	125,234	2.4942	-1.19%
2001-03-09	0	0.084	0.084	0.085	0.082	0.086	3,072,000	258,040	0.0840	2.525	2.525	2.555	2.465	2.585	102,210	2.5246	-1.18%
2001-03-08	0	0.085	0.084	0.085	0.083	0.085	2,189,000	185,522	0.0848	2.555	2.525	2.555	2.495	2.555	72,831	2.5473	-2.30%
2001-03-07	0	0.087	0.085	0.087	0.085	0.088	2,651,000	226,126	0.0853	2.615	2.555	2.615	2.555	2.645	88,203	2.5637	3.57%
2001-03-06	0	0.084	0.085	0.087	0.084	0.086	2,625,000	222,050	0.0846	2.525	2.555	2.615	2.525	2.585	87,338	2.5424	5.00%
2001-03-05	0	0.080	0.080	0.084	0.080	0.084	8,177,000	667,618	0.0816	2.404	2.404	2.525	2.404	2.525	272,061	2.4539	-4.76%
2001-03-02	0	0.084	0.083	0.086	0.084	0.088	2,582,000	219,859	0.0852	2.525	2.495	2.585	2.525	2.645	85,907	2.5593	-4.55%
2001-03-01	0	0.088	0.087	0.088	0.086	0.091	2,960,000	256,132	0.0865	2.645	2.615	2.645	2.585	2.735	98,483	2.6008	-4.35%
2001-02-28	0	0.092	0.091	0.092	0.090	0.095	3,299,000	304,266	0.0922	2.765	2.735	2.765	2.705	2.855	109,763	2.7720	-3.16%
2001-02-27	0	0.095	0.093	0.094	0.093	0.104	14,556,000	1,407,629	0.0967	2.855	2.795	2.825	2.795	3.126	484,299	2.9065	3.26%
2001-02-26	0	0.092	0.092	0.093	0.088	0.093	7,167,000	658,248	0.0918	2.765	2.765	2.795	2.645	2.795	238,456	2.7605	1.10%
2001-02-23	0	0.091	0.091	0.094	0.086	0.093	7,780,000	700,272	0.0900	2.735	2.735	2.825	2.585	2.795	258,852	2.7053	3.41%
2001-02-22	0	0.088	0.087	0.088	0.087	0.089	3,238,000	285,475	0.0882	2.645	2.615	2.645	2.615	2.675	107,733	2.6498	-1.12%
2001-02-21	0	0.089	0.089	0.090	0.087	0.092	5,408,000	481,880	0.0891	2.675	2.675	2.705	2.615	2.765	179,932	2.6781	-1.11%
2001-02-20	0	0.090	0.090	0.092	0.089	0.091	6,522,665	587,097	0.0900	2.705	2.705	2.765	2.675	2.735	217,019	2.7053	0.00%
2001-02-19	0	0.090	0.090	0.093	0.090	0.097	8,349,000	770,523	0.0923	2.705	2.705	2.795	2.705	2.915	277,783	2.7738	-4.26%
2001-02-16	0	0.094	0.091	0.094	0.091	0.103	14,657,000	1,407,061	0.0960	2.825	2.735	2.825	2.735	3.096	487,660	2.8853	-5.05%
2001-02-15	0	0.099	0.098	0.099	0.099	0.107	36,326,000	3,764,154	0.1036	2.976	2.945	2.976	2.976	3.216	1,208,619	3.1144	-2.94%
2001-02-14	0	0.102	0.102	0.103	0.084	0.103	20,996,000	1,957,980	0.0933	3.066	3.066	3.096	2.525	3.096	698,567	2.8029	20.00%
2001-02-13	0	0.085	0.083	0.085	0.082	0.086	4,950,000	417,434	0.0843	2.555	2.495	2.555	2.465	2.585	164,694	2.5346	1.19%
2001-02-12	0	0.084	0.083	0.084	0.082	0.084	5,684,000	472,876	0.0832	2.525	2.495	2.525	2.465	2.525	189,115	2.5005	1.20%
2001-02-09	0	0.083	0.083	0.085	0.083	0.087	3,221,000	273,722	0.0850	2.495	2.495	2.555	2.495	2.615	107,167	2.5542	0.00%
2001-02-08	0	0.083	0.083	0.085	0.082	0.084	2,657,000	220,862	0.0831	2.495	2.495	2.555	2.465	2.525	88,402	2.4984	-2.35%
2001-02-07	0	0.085	0.085	0.086	0.084	0.090	1,848,000	162,050	0.0877	2.555	2.555	2.585	2.525	2.705	61,486	2.6356	-1.16%
2001-02-06	0	0.086	0.084	0.086	0.080	0.088	1,046,000	88,882	0.0850	2.585	2.525	2.585	2.404	2.645	34,802	2.5539	6.17%
2001-02-05	0	0.081	0.081	0.084	0.081	0.085	1,245,000	102,026	0.0819	2.435	2.435	2.525	2.435	2.555	41,423	2.4630	-4.71%
2001-02-02	0	0.085	0.084	0.087	0.081	0.087	1,431,000	121,005	0.0846	2.555	2.525	2.615	2.435	2.615	47,611	2.5415	0.00%
2001-02-01	0	0.085	0.085	0.087	0.085	0.085	571,000	48,520	0.0850	2.555	2.555	2.615	2.555	2.555	18,998	2.5540	-2.30%
2001-01-31	0	0.087	0.087	0.089	0.084	0.088	1,068,000	92,624	0.0867	2.615	2.615	2.675	2.525	2.645	35,534	2.6066	3.57%
2001-01-30	0	0.084	0.084	0.085	0.084	0.087	2,317,000	197,916	0.0854	2.525	2.525	2.555	2.525	2.615	77,090	2.5673	-3.45%
2001-01-29	0	0.087	0.087	0.089	0.086	0.091	3,338,000	291,580	0.0874	2.615	2.615	2.675	2.585	2.735	111,060	2.6254	0.00%
2001-01-23	0	0.087	0.087	0.090	0.082	0.089	3,659,000	317,215	0.0867	2.615	2.615	2.705	2.465	2.675	121,740	2.6057	6.10%
2001-01-22	0	0.082	0.082	0.085	0.082	0.086	3,890,000	323,973	0.0833	2.465	2.465	2.555	2.465	2.585	129,426	2.5032	-3.53%
2001-01-19	0	0.085	0.084	0.085	0.082	0.087	9,252,000	788,135	0.0852	2.555	2.525	2.555	2.465	2.615	307,827	2.5603	4.94%
2001-01-18	0	0.081	0.079	0.081	0.079	0.081	4,317,000	341,634	0.0791	2.435	2.374	2.435	2.374	2.435	143,633	2.3785	2.53%
2001-01-17	0	0.079	0.079	0.080	0.079	0.082	6,702,000	537,010	0.0801	2.374	2.374	2.404	2.374	2.465	222,985	2.4083	-2.47%
2001-01-16	0	0.081	0.080	0.082	0.077	0.082	1,587,000	127,966	0.0806	2.435	2.404	2.465	2.314	2.465	52,802	2.4235	-1.22%
2001-01-15	0	0.082	0.080	0.082	0.080	0.082	3,340,000	268,996	0.0805	2.465	2.404	2.465	2.404	2.465	111,127	2.4206	1.23%
2001-01-12	0	0.081	0.081	0.084	0.077	0.082	5,691,000	458,944	0.0806	2.435	2.435	2.525	2.314	2.465	189,348	2.4238	1.25%
2001-01-11	0	0.080	0.077	0.080	0.079	0.084	5,190,000	425,580	0.0820	2.404	2.314	2.404	2.374	2.525	172,679	2.4646	-1.23%
2001-01-10	0	0.081	0.081	0.085	0.081	0.087	4,050,000	340,890	0.0842	2.435	2.435	2.555	2.435	2.615	134,749	2.5298	-4.71%
2001-01-09	0	0.085	0.085	0.088	0.084	0.090	2,373,000	203,262	0.0857	2.555	2.555	2.645	2.525	2.705	78,953	2.5745	-5.56%
2001-01-08	0	0.090	0.088	0.090	0.081	0.091	3,995,000	351,238	0.0879	2.705	2.645	2.705	2.435	2.735	132,919	2.6425	4.65%
2001-01-05	0	0.086	0.086	0.087	0.080	0.086	7,962,000	666,242	0.0837	2.585	2.585	2.615	2.404	2.585	264,907	2.5150	6.17%
2001-01-04	0	0.081	0.081	0.082	0.079	0.082	4,144,000	335,741	0.0810	2.435	2.435	2.465	2.374	2.465	137,877	2.4351	3.85%
2001-01-03	0	0.078	0.077	0.079	0.076	0.079	3,369,000	259,222	0.0769	2.344	2.314	2.374	2.284	2.374	112,092	2.3126	-2.50%
2001-01-02	0	0.080	0.080	0.082	0.080	0.081	625,000	50,500	0.0808	2.404	2.404	2.465	2.404	2.435	20,795	2.4285	-3.61%
2000-12-29	0	0.083	0.083	0.084	0.078	0.085	3,090,000	256,814	0.0831	2.495	2.495	2.525	2.344	2.555	102,809	2.4980	2.47%
2000-12-28	0	0.081	0.081	0.084	0.077	0.083	797,000	64,073	0.0804	2.435	2.435	2.525	2.314	2.495	26,517	2.4163	0.00%
2000-12-27	0	0.081	0.081	0.083	0.081	0.082	610,000	49,588	0.0813	2.435	2.435	2.495	2.435	2.465	20,296	2.4433	0.00%
2000-12-22	0	0.081	0.080	0.081	0.078	0.081	3,074,000	244,962	0.0797	2.435	2.404	2.435	2.344	2.435	102,276	2.3951	-2.41%
2000-12-21	0	0.083	0.081	0.084	0.076	0.083	5,699,000	451,446	0.0792	2.495	2.435	2.525	2.284	2.495	189,614	2.3809	-3.49%
2000-12-20	0	0.086	0.082	0.086	0.081	0.088	5,742,000	483,980	0.0843	2.585	2.465	2.585	2.435	2.645	191,045	2.5333	-2.27%
2000-12-19	0	0.088	0.088	0.089	0.084	0.090	4,464,000	388,192	0.0870	2.645	2.645	2.675	2.525	2.705	148,524	2.6137	-5.38%
2000-12-18	0	0.093	0.092	0.094	0.087	0.095	7,788,000	700,648	0.0900	2.795	2.765	2.825	2.615	2.855	259,118	2.7040	-2.11%
2000-12-15	0	0.095	0.094	0.100	0.095	0.101	4,371,000	428,796	0.0981	2.855	2.825	3.006	2.855	3.036	145,429	2.9485	-5.94%
2000-12-14	0	0.101	0.099	0.102	0.098	0.101	5,450,500	546,192	0.1002	3.036	2.976	3.066	2.945	3.036	181,346	3.0119	0.00%
2000-12-13	0	0.101	0.101	0.103	0.099	0.102	3,293,000	330,632	0.1004	3.036	3.036	3.096	2.976	3.066	109,563	3.0177	-0.98%
2000-12-12	0	0.102	0.100	0.102	0.100	0.102	2,366,000	237,532	0.1004	3.066	3.006	3.066	3.006	3.066	78,720	3.0174	0.00%
2000-12-11	0	0.102	0.101	0.102	0.101	0.107	3,691,000	380,910	0.1032	3.066	3.036	3.066	3.036	3.216	122,805	3.1017	0.99%
2000-12-08	0	0.101	0.101	0.104	0.101	0.104	3,364,000	345,579	0.1027	3.036	3.036	3.126	3.036	3.126	111,925	3.0876	-0.98%
2000-12-07	0	0.102	0.102	0.103	0.100	0.102	1,658,000	168,586	0.1017	3.066	3.066	3.096	3.006	3.066	55,164	3.0561	-5.56%
2000-12-06	0	0.108	0.108	0.109	0.101	0.109	8,946,000	939,713	0.1050	3.246	3.246	3.276	3.036	3.276	297,646	3.1571	10.20%
2000-12-05	0	0.098	0.096	0.100	0.097	0.102	2,682,000	266,722	0.0994	2.945	2.885	3.006	2.915	3.066	89,234	2.9890	-2.00%
2000-12-04	0	0.100	0.100	0.103	0.100	0.103	2,163,000	219,846	0.1016	3.006	3.006	3.096	3.006	3.096	71,966	3.0549	-2.91%
2000-12-01	0	0.103	0.103	0.104	0.097	0.105	4,416,000	446,666	0.1011	3.096	3.096	3.126	2.915	3.156	146,927	3.0401	4.04%
2000-11-30	0	0.099	0.098	0.099	0.095	0.106	2,020,000	201,378	0.0997	2.976	2.945	2.976	2.855	3.186	67,208	2.9963	-5.71%
2000-11-29	0	0.105	0.105	0.106	0.103	0.109	1,783,000	190,096	0.1066	3.156	3.156	3.186	3.096	3.276	59,323	3.2044	-3.67%
2000-11-28	0	0.109	0.108	0.110	0.108	0.112	6,625,000	722,276	0.1090	3.276	3.246	3.306	3.246	3.366	220,423	3.2768	1.87%
2000-11-27	0	0.107	0.105	0.107	0.102	0.107	3,841,000	400,491	0.1043	3.216	3.156	3.216	3.066	3.216	127,796	3.1338	1.90%
2000-11-24	0	0.105	0.105	0.106	0.105	0.114	4,652,000	500,886	0.1077	3.156	3.156	3.186	3.156	3.426	154,779	3.2361	-0.94%
2000-11-23	0	0.106	0.106	0.108	0.098	0.108	3,352,000	342,280	0.1021	3.186	3.186	3.246	2.945	3.246	111,526	3.0691	0.95%
2000-11-22	0	0.105	0.102	0.103	0.100	0.110	6,162,000	636,510	0.1033	3.156	3.066	3.096	3.006	3.306	205,019	3.1046	-2.78%
2000-11-21	0	0.108	0.107	0.108	0.100	0.108	4,373,000	451,958	0.1034	3.246	3.216	3.246	3.006	3.246	145,496	3.1063	-1.82%
2000-11-20	0	0.110	0.110	0.112	0.110	0.113	2,242,000	248,680	0.1109	3.306	3.306	3.366	3.306	3.396	74,595	3.3338	-3.51%
2000-11-17	0	0.114	0.112	0.114	0.110	0.115	2,682,000	301,241	0.1123	3.426	3.366	3.426	3.306	3.456	89,234	3.3759	-1.72%
2000-11-16	0	0.116	0.115	0.118	0.114	0.117	2,675,000	309,236	0.1156	3.486	3.456	3.547	3.426	3.517	89,001	3.4745	0.00%
2000-11-15	0	0.116	0.116	0.120	0.116	0.130	9,417,000	1,153,618	0.1225	3.486	3.486	3.607	3.486	3.907	313,317	3.6819	-3.33%
2000-11-14	0	0.120	0.120	0.122	0.110	0.120	6,008,994	702,015	0.1168	3.607	3.607	3.667	3.306	3.607	199,928	3.5113	6.19%
2000-11-13	0	0.113	0.111	0.113	0.108	0.115	7,493,000	835,927	0.1116	3.396	3.336	3.396	3.246	3.456	249,303	3.3531	-7.38%
2000-11-10	0	0.122	0.120	0.122	0.117	0.127	10,171,000	1,229,140	0.1208	3.667	3.607	3.667	3.517	3.817	338,404	3.6322	-1.61%
2000-11-09	0	0.124	0.123	0.124	0.122	0.128	9,629,000	1,198,168	0.1244	3.727	3.697	3.727	3.667	3.847	320,371	3.7399	-0.80%
2000-11-08	0	0.125	0.123	0.125	0.123	0.145	23,533,000	3,263,754	0.1387	3.757	3.697	3.757	3.697	4.358	782,977	4.1684	-7.41%
2000-11-07	0	0.135	0.134	0.136	0.123	0.136	18,857,000	2,456,673	0.1303	4.058	4.027	4.088	3.697	4.088	627,400	3.9156	5.47%
2000-11-06	0	0.128	0.127	0.128	0.122	0.128	14,811,000	1,845,157	0.1246	3.847	3.817	3.847	3.667	3.847	492,783	3.7444	4.07%
2000-11-03	0	0.123	0.123	0.124	0.118	0.125	12,523,000	1,524,578	0.1217	3.697	3.697	3.727	3.547	3.757	416,658	3.6591	4.24%
2000-11-02	0	0.118	0.115	0.118	0.114	0.131	18,644,431	2,256,723	0.1210	3.547	3.456	3.547	3.426	3.937	620,327	3.6380	-1.67%
2000-11-01	0	0.120	0.120	0.121	0.119	0.124	21,837,000	2,633,772	0.1206	3.607	3.607	3.637	3.577	3.727	726,549	3.6250	1.69%
2000-10-31	0	0.118	0.118	0.119	0.105	0.125	36,732,000	4,299,418	0.1170	3.547	3.547	3.577	3.156	3.757	1,222,127	3.5180	16.83%
2000-10-30	0	0.101	0.101	0.102	0.086	0.101	28,579,000	2,658,073	0.0930	3.036	3.036	3.066	2.585	3.036	950,865	2.7954	13.48%
2000-10-27	0	0.089	0.089	0.090	0.086	0.091	30,498,000	2,703,486	0.0886	2.675	2.675	2.705	2.585	2.735	1,014,713	2.6643	1.14%
2000-10-26	0	0.088	0.086	0.089	0.084	0.088	15,459,000	1,312,156	0.0849	2.645	2.585	2.675	2.525	2.645	514,343	2.5511	4.76%
2000-10-25	0	0.084	0.084	0.086	0.076	0.088	12,630,000	1,088,423	0.0862	2.525	2.525	2.585	2.284	2.645	420,218	2.5901	6.33%
2000-10-24	0	0.079	0.079	0.082	0.077	0.085	7,077,000	568,334	0.0803	2.374	2.374	2.465	2.314	2.555	235,462	2.4137	-10.23%
2000-10-23	0	0.088	0.087	0.088	0.081	0.090	7,758,000	665,890	0.0858	2.645	2.615	2.645	2.435	2.705	258,120	2.5798	10.00%
2000-10-20	0	0.080	0.081	0.082	0.079	0.083	15,863,000	1,279,636	0.0807	2.404	2.435	2.465	2.374	2.495	527,785	2.4245	5.26%
2000-10-19	0	0.076	0.075	0.076	0.066	0.076	17,996,000	1,293,794	0.0719	2.284	2.254	2.284	1.984	2.284	598,753	2.1608	1.33%
2000-10-18	0	0.075	0.074	0.077	0.074	0.078	13,464,000	1,014,820	0.0754	2.254	2.224	2.314	2.224	2.344	447,967	2.2654	-5.06%
2000-10-17	0	0.079	0.077	0.080	0.075	0.079	12,846,162	990,661	0.0771	2.374	2.314	2.404	2.254	2.374	427,410	2.3178	-1.25%
2000-10-16	0	0.080	0.079	0.081	0.078	0.086	15,446,000	1,262,856	0.0818	2.404	2.374	2.435	2.344	2.585	513,911	2.4573	-1.23%
2000-10-13	0	0.081	0.078	0.079	0.067	0.081	22,577,000	1,693,710	0.0750	2.435	2.344	2.374	2.014	2.435	751,169	2.2548	5.19%
2000-10-12	0	0.077	0.077	0.078	0.067	0.082	31,554,000	2,368,554	0.0751	2.314	2.314	2.344	2.014	2.465	1,049,847	2.2561	-7.23%
2000-10-11	0	0.083	0.083	0.085	0.083	0.093	15,045,000	1,303,347	0.0866	2.495	2.495	2.555	2.495	2.795	500,569	2.6037	-11.70%
2000-10-10	0	0.094	0.094	0.095	0.093	0.106	17,260,000	1,667,998	0.0966	2.825	2.825	2.855	2.795	3.186	574,265	2.9046	-10.48%
2000-10-09	0	0.105	0.101	0.105	0.102	0.110	6,022,000	633,853	0.1053	3.156	3.036	3.156	3.066	3.306	200,361	3.1636	-6.25%
2000-10-05	0	0.112	0.112	0.115	0.110	0.117	4,980,000	563,886	0.1132	3.366	3.366	3.456	3.306	3.517	165,692	3.4032	1.82%
2000-10-04	0	0.110	0.110	0.114	0.110	0.118	5,256,000	600,490	0.1142	3.306	3.306	3.426	3.306	3.547	174,875	3.4338	-12.00%
2000-10-03	0	0.125	0.117	0.125	0.116	0.125	3,216,000	379,756	0.1181	3.757	3.517	3.757	3.486	3.757	107,001	3.5491	2.46%
2000-09-29	0	0.122	0.122	0.123	0.120	0.126	15,103,000	1,861,493	0.1233	3.667	3.667	3.697	3.607	3.787	502,499	3.7045	1.67%
2000-09-28	0	0.120	0.120	0.121	0.115	0.125	13,205,000	1,569,983	0.1189	3.607	3.607	3.637	3.456	3.757	439,349	3.5734	1.69%
2000-09-27	0	0.118	0.113	0.118	0.104	0.118	3,412,000	376,854	0.1104	3.547	3.396	3.547	3.126	3.547	113,522	3.3197	7.27%
2000-09-26	0	0.110	0.108	0.112	0.108	0.120	4,808,000	543,894	0.1131	3.306	3.246	3.366	3.246	3.607	159,969	3.4000	-8.33%
2000-09-25	0	0.120	0.116	0.120	0.114	0.128	4,930,000	591,976	0.1201	3.607	3.486	3.607	3.426	3.847	164,028	3.6090	5.26%
2000-09-22	0	0.114	0.114	0.117	0.114	0.129	6,456,000	771,008	0.1194	3.426	3.426	3.517	3.426	3.877	214,800	3.5894	-12.31%
2000-09-21	0	0.130	0.129	0.130	0.130	0.141	9,118,000	1,203,030	0.1319	3.907	3.877	3.907	3.907	4.238	303,369	3.9656	-7.80%
2000-09-20	0	0.141	0.141	0.142	0.140	0.149	6,772,128	962,789	0.1422	4.238	4.238	4.268	4.208	4.478	225,318	4.2730	-2.53%
2000-09-19	0	0.217	0.215	0.217	0.203	0.218	11,014,000	2,322,898	0.2109	4.348	4.308	4.348	4.068	4.368	549,678	4.2259	0.93%
2000-09-18	0	0.215	0.212	0.215	0.213	0.224	6,638,000	1,434,686	0.2161	4.308	4.248	4.308	4.268	4.488	331,284	4.3307	-4.02%
2000-09-15	0	0.224	0.222	0.226	0.221	0.227	2,898,000	645,888	0.2229	4.488	4.448	4.528	4.428	4.548	144,631	4.4658	1.36%
2000-09-14	0	0.221	0.221	0.224	0.220	0.232	3,388,000	756,564	0.2233	4.428	4.428	4.488	4.408	4.649	169,085	4.4744	-3.07%
2000-09-12	0	0.228	0.222	0.228	0.220	0.228	6,164,000	1,378,700	0.2237	4.568	4.448	4.568	4.408	4.568	307,628	4.4817	0.00%
2000-09-11	0	0.228	0.227	0.229	0.228	0.232	5,520,000	1,268,118	0.2297	4.568	4.548	4.589	4.568	4.649	275,488	4.6032	-2.98%
2000-09-08	0	0.235	0.235	0.236	0.235	0.240	1,976,000	468,424	0.2371	4.709	4.709	4.729	4.709	4.809	98,617	4.7500	-1.26%
2000-09-07	0	0.238	0.238	0.240	0.238	0.248	9,796,000	2,378,146	0.2428	4.769	4.769	4.809	4.769	4.969	488,891	4.8644	-4.42%
2000-09-06	0	0.249	0.249	0.250	0.247	0.255	14,394,000	3,595,714	0.2498	4.989	4.989	5.009	4.949	5.109	718,364	5.0054	-2.35%
2000-09-05	0	0.255	0.250	0.255	0.247	0.255	24,872,000	6,218,518	0.2500	5.109	5.009	5.109	4.949	5.109	1,241,291	5.0097	4.94%
2000-09-04	0	0.243	0.243	0.244	0.235	0.243	10,466,000	2,500,156	0.2389	4.869	4.869	4.889	4.709	4.869	522,328	4.7866	4.29%
2000-09-01	0	0.233	0.232	0.233	0.232	0.239	5,772,000	1,356,494	0.2350	4.669	4.649	4.669	4.649	4.789	288,064	4.7090	0.43%
2000-08-31	0	0.232	0.231	0.232	0.223	0.240	14,106,000	3,278,788	0.2324	4.649	4.629	4.649	4.468	4.809	703,991	4.6574	3.11%
2000-08-30	0	0.225	0.222	0.228	0.218	0.225	4,152,000	917,238	0.2209	4.508	4.448	4.568	4.368	4.508	207,215	4.4265	1.35%
2000-08-29	0	0.222	0.222	0.223	0.221	0.226	4,074,000	910,016	0.2234	4.448	4.448	4.468	4.428	4.528	203,322	4.4757	0.00%
2000-08-28	0	0.222	0.219	0.222	0.218	0.230	9,948,000	2,211,568	0.2223	4.448	4.388	4.448	4.368	4.609	496,477	4.4545	-0.45%
2000-08-25	0	0.223	0.222	0.223	0.216	0.234	15,246,000	3,391,330	0.2224	4.468	4.448	4.468	4.328	4.689	760,885	4.4571	-3.46%
2000-08-24	0	0.231	0.230	0.233	0.231	0.245	12,928,000	3,058,278	0.2366	4.629	4.609	4.669	4.629	4.909	645,200	4.7400	-3.75%
2000-08-23	0	0.240	0.240	0.242	0.240	0.250	9,308,000	2,284,332	0.2454	4.809	4.809	4.849	4.809	5.009	464,536	4.9174	-4.00%
2000-08-22	0	0.250	0.249	0.250	0.240	0.255	20,166,000	5,039,250	0.2499	5.009	4.989	5.009	4.809	5.109	1,006,428	5.0071	3.31%
2000-08-21	0	0.242	0.241	0.242	0.240	0.255	19,898,000	4,877,742	0.2451	4.849	4.829	4.849	4.809	5.109	993,053	4.9119	-6.92%
2000-08-18	0	0.260	0.255	0.260	0.255	0.265	8,464,000	2,191,040	0.2589	5.210	5.109	5.210	5.109	5.310	422,414	5.1869	0.00%
2000-08-17	0	0.260	0.255	0.260	0.255	0.265	4,836,000	1,250,900	0.2587	5.210	5.109	5.210	5.109	5.310	241,351	5.1829	-1.89%
2000-08-16	0	0.265	0.260	0.265	0.250	0.265	14,262,000	3,708,740	0.2600	5.310	5.210	5.310	5.009	5.310	711,776	5.2105	3.92%
2000-08-15	0	0.255	0.255	0.260	0.250	0.260	6,238,000	1,591,590	0.2551	5.109	5.109	5.210	5.009	5.210	311,321	5.1124	0.00%
2000-08-14	0	0.255	0.255	0.260	0.250	0.260	8,004,000	2,053,490	0.2566	5.109	5.109	5.210	5.009	5.210	399,457	5.1407	-1.92%
2000-08-11	0	0.260	0.255	0.260	0.255	0.260	6,720,000	1,732,000	0.2577	5.210	5.109	5.210	5.109	5.210	335,376	5.1643	0.00%
2000-08-10	0	0.260	0.255	0.260	0.255	0.270	4,092,000	1,065,420	0.2604	5.210	5.109	5.210	5.109	5.410	204,220	5.2170	-1.89%
2000-08-09	0	0.265	0.260	0.265	0.248	0.270	21,772,000	5,582,208	0.2564	5.310	5.210	5.310	4.969	5.410	1,086,579	5.1374	3.92%
2000-08-08	0	0.255	0.255	0.260	0.255	0.265	5,374,000	1,381,110	0.2570	5.109	5.109	5.210	5.109	5.310	268,201	5.1495	-3.77%
2000-08-07	0	0.265	0.260	0.265	0.255	0.265	6,804,000	1,773,550	0.2607	5.310	5.210	5.310	5.109	5.310	339,568	5.2230	1.92%
2000-08-04	0	0.260	0.255	0.260	0.255	0.260	5,620,000	1,460,700	0.2599	5.210	5.109	5.210	5.109	5.210	280,478	5.2079	0.00%
2000-08-03	0	0.260	0.260	0.265	0.255	0.260	7,492,000	1,944,620	0.2596	5.210	5.210	5.310	5.109	5.210	373,905	5.2008	0.00%
2000-08-02	0	0.260	0.260	0.265	0.255	0.270	15,490,000	4,033,490	0.2604	5.210	5.210	5.310	5.109	5.410	773,062	5.2175	-5.45%
2000-08-01	0	0.275	0.270	0.275	0.270	0.280	5,290,000	1,452,830	0.2746	5.510	5.410	5.510	5.410	5.610	264,009	5.5030	0.00%
2000-07-31	0	0.275	0.275	0.280	0.260	0.280	20,792,000	5,652,630	0.2719	5.510	5.510	5.610	5.210	5.610	1,037,670	5.4474	0.00%
2000-07-28	0	0.275	0.275	0.280	0.270	0.290	24,288,000	6,721,840	0.2768	5.510	5.510	5.610	5.410	5.811	1,212,145	5.5454	-5.17%
2000-07-27	0	0.290	0.290	0.295	0.270	0.295	62,242,000	17,795,770	0.2859	5.811	5.811	5.911	5.410	5.911	3,106,322	5.7289	5.45%
2000-07-26	0	0.275	0.275	0.280	0.255	0.280	18,202,000	4,892,840	0.2688	5.510	5.510	5.610	5.109	5.610	908,410	5.3862	5.77%
2000-07-25	0	0.260	0.255	0.265	0.255	0.265	12,060,000	3,151,310	0.2613	5.210	5.109	5.310	5.109	5.310	601,880	5.2358	0.00%
2000-07-24	0	0.260	0.255	0.260	0.246	0.265	16,790,000	4,312,586	0.2569	5.210	5.109	5.210	4.929	5.310	837,941	5.1466	4.42%
2000-07-21	0	0.249	0.249	0.250	0.249	0.255	8,960,996	2,257,251	0.2519	4.989	4.989	5.009	4.989	5.109	447,218	5.0473	0.40%
2000-07-20	0	0.248	0.247	0.248	0.247	0.255	7,542,000	1,880,112	0.2493	4.969	4.949	4.969	4.949	5.109	376,400	4.9950	-0.80%
2000-07-19	0	0.250	0.250	0.255	0.250	0.260	7,078,000	1,810,470	0.2558	5.009	5.009	5.109	5.009	5.210	353,243	5.1253	-1.96%
2000-07-18	0	0.255	0.250	0.255	0.250	0.260	6,504,000	1,659,470	0.2551	5.109	5.009	5.109	5.009	5.210	324,596	5.1124	0.00%
2000-07-17	0	0.255	0.255	0.260	0.250	0.265	9,266,732	2,379,618	0.2568	5.109	5.109	5.210	5.009	5.310	462,476	5.1454	0.00%
2000-07-14	0	0.255	0.255	0.260	0.255	0.265	6,118,000	1,571,490	0.2569	5.109	5.109	5.210	5.109	5.310	305,332	5.1468	0.00%
2000-07-13	0	0.255	0.255	0.260	0.255	0.280	19,212,132	5,181,982	0.2697	5.109	5.109	5.210	5.109	5.610	958,823	5.4045	-5.56%
2000-07-12	0	0.270	0.265	0.270	0.249	0.270	32,674,000	8,490,910	0.2599	5.410	5.310	5.410	4.989	5.410	1,630,667	5.2070	8.00%
2000-07-11	0	0.250	0.250	0.255	0.247	0.255	9,934,000	2,479,706	0.2496	5.009	5.009	5.109	4.949	5.109	495,778	5.0016	-1.96%
2000-07-10	0	0.255	0.255	0.260	0.250	0.265	13,914,000	3,520,990	0.2531	5.109	5.109	5.210	5.009	5.310	694,408	5.0705	-1.92%
2000-07-07	0	0.260	0.255	0.260	0.250	0.260	6,678,000	1,716,040	0.2570	5.210	5.109	5.210	5.009	5.210	333,280	5.1489	1.96%
2000-07-06	0	0.255	0.255	0.260	0.250	0.265	7,774,000	2,001,160	0.2574	5.109	5.109	5.210	5.009	5.310	387,978	5.1579	-1.92%
2000-07-05	0	0.260	0.260	0.265	0.260	0.270	5,734,000	1,517,940	0.2647	5.210	5.210	5.310	5.210	5.410	286,168	5.3044	-1.89%
2000-07-04	0	0.265	0.260	0.265	0.260	0.270	7,172,000	1,920,900	0.2678	5.310	5.210	5.310	5.210	5.410	357,934	5.3666	1.92%
2000-07-03	0	0.260	0.255	0.260	0.255	0.270	4,820,000	1,259,400	0.2613	5.210	5.109	5.210	5.109	5.410	240,553	5.2354	-1.89%
2000-06-30	0	0.265	0.260	0.265	0.255	0.265	4,474,000	1,173,220	0.2622	5.310	5.210	5.310	5.109	5.310	223,285	5.2544	0.00%
2000-06-29	0	0.265	0.260	0.265	0.260	0.275	7,768,000	2,095,670	0.2698	5.310	5.210	5.310	5.210	5.510	387,679	5.4057	0.00%
2000-06-28	0	0.265	0.265	0.270	0.255	0.270	8,372,000	2,206,740	0.2636	5.310	5.310	5.410	5.109	5.410	417,823	5.2815	0.00%
2000-06-27	0	0.265	0.265	0.270	0.260	0.280	9,808,000	2,611,260	0.2662	5.310	5.310	5.410	5.210	5.610	489,490	5.3347	-3.64%
2000-06-26	0	0.275	0.270	0.275	0.270	0.285	7,586,000	2,086,840	0.2751	5.510	5.410	5.510	5.410	5.711	378,596	5.5121	-1.79%
2000-06-23	0	0.280	0.280	0.285	0.280	0.285	6,752,000	1,903,110	0.2819	5.610	5.610	5.711	5.610	5.711	336,973	5.6477	-1.75%
2000-06-22	0	0.285	0.285	0.290	0.285	0.305	15,794,000	4,645,480	0.2941	5.711	5.711	5.811	5.711	6.111	788,234	5.8935	-5.00%
2000-06-21	0	0.300	0.295	0.300	0.280	0.300	15,768,000	4,613,910	0.2926	6.011	5.911	6.011	5.610	6.011	786,936	5.8631	5.26%
2000-06-20	0	0.285	0.285	0.290	0.280	0.300	8,616,000	2,491,460	0.2892	5.711	5.711	5.811	5.610	6.011	430,000	5.7941	-1.72%
2000-06-19	0	0.290	0.290	0.295	0.290	0.295	9,114,000	2,658,060	0.2916	5.811	5.811	5.911	5.811	5.911	454,854	5.8438	0.00%
2000-06-16	0	0.290	0.290	0.295	0.290	0.300	11,930,000	3,541,240	0.2968	5.811	5.811	5.911	5.811	6.011	595,393	5.9477	0.00%
2000-06-15	0	0.290	0.290	0.295	0.290	0.305	16,922,000	5,066,420	0.2994	5.811	5.811	5.911	5.811	6.111	844,529	5.9991	0.00%
2000-06-14	0	0.290	0.290	0.295	0.285	0.295	12,228,000	3,525,730	0.2883	5.811	5.811	5.911	5.711	5.911	610,265	5.7774	1.75%
2000-06-13	0	0.285	0.285	0.290	0.285	0.295	7,886,000	2,301,490	0.2918	5.711	5.711	5.811	5.711	5.911	393,568	5.8478	-3.39%
2000-06-12	0	0.295	0.295	0.300	0.290	0.305	8,558,000	2,519,770	0.2944	5.911	5.911	6.011	5.811	6.111	427,106	5.8996	-1.67%
2000-06-09	0	0.300	0.300	0.305	0.290	0.305	8,402,000	2,522,400	0.3002	6.011	6.011	6.111	5.811	6.111	419,320	6.0155	1.69%
2000-06-08	0	0.295	0.295	0.300	0.290	0.315	14,280,000	4,323,520	0.3028	5.911	5.911	6.011	5.811	6.312	712,674	6.0666	-4.84%
2000-06-07	0	0.310	0.305	0.310	0.300	0.320	21,884,000	6,916,280	0.3160	6.212	6.111	6.212	6.011	6.412	1,092,169	6.3326	0.00%
2000-06-05	0	0.310	0.310	0.315	0.305	0.325	25,938,000	8,207,700	0.3164	6.212	6.212	6.312	6.111	6.512	1,294,492	6.3405	1.64%
2000-06-02	0	0.305	0.300	0.305	0.295	0.310	29,680,000	8,971,100	0.3023	6.111	6.011	6.111	5.911	6.212	1,481,245	6.0565	5.17%
2000-06-01	0	0.290	0.285	0.290	0.280	0.290	10,470,000	3,003,340	0.2869	5.811	5.711	5.811	5.610	5.811	522,528	5.7477	1.75%
2000-05-31	0	0.285	0.285	0.290	0.280	0.300	24,524,888	7,038,295	0.2870	5.711	5.711	5.811	5.610	6.011	1,223,968	5.7504	5.56%
2000-05-30	0	0.270	0.265	0.270	0.265	0.290	10,242,000	2,830,060	0.2763	5.410	5.310	5.410	5.310	5.811	511,149	5.5367	0.00%
2000-05-29	0	0.270	0.270	0.275	0.255	0.275	7,476,000	1,960,820	0.2623	5.410	5.410	5.510	5.109	5.510	373,106	5.2554	3.85%
2000-05-26	0	0.260	0.260	0.265	0.250	0.265	16,086,000	4,181,310	0.2599	5.210	5.210	5.310	5.009	5.310	802,807	5.2084	-3.70%
2000-05-25	0	0.270	0.270	0.275	0.260	0.305	26,342,000	7,358,030	0.2793	5.410	5.410	5.510	5.210	6.111	1,314,655	5.5969	-5.26%
2000-05-24	0	0.285	0.285	0.290	0.285	0.310	19,106,000	5,606,750	0.2935	5.711	5.711	5.811	5.711	6.212	953,526	5.8800	-9.52%
2000-05-23	0	0.315	0.315	0.320	0.315	0.330	17,512,000	5,632,390	0.3216	6.312	6.312	6.412	6.312	6.612	873,974	6.4446	-3.08%
2000-05-22	0	0.325	0.320	0.325	0.320	0.330	11,192,000	3,626,540	0.3240	6.512	6.412	6.512	6.412	6.612	558,561	6.4926	-2.99%
2000-05-19	0	0.335	0.330	0.335	0.330	0.345	20,446,000	6,906,910	0.3378	6.712	6.612	6.712	6.612	6.913	1,020,402	6.7688	-1.47%
2000-05-18	0	0.340	0.335	0.340	0.335	0.355	44,654,000	15,391,730	0.3447	6.813	6.712	6.813	6.712	7.113	2,228,555	6.9066	-1.45%
2000-05-17	0	0.345	0.345	0.350	0.330	0.350	37,178,000	12,664,740	0.3407	6.913	6.913	7.013	6.612	7.013	1,855,449	6.8257	2.99%
2000-05-16	0	0.335	0.335	0.340	0.335	0.350	24,890,000	8,442,160	0.3392	6.712	6.712	6.813	6.712	7.013	1,242,189	6.7962	1.52%
2000-05-15	0	0.330	0.325	0.330	0.325	0.350	28,198,000	9,489,460	0.3365	6.612	6.512	6.612	6.512	7.013	1,407,282	6.7431	1.54%
2000-05-12	0	0.325	0.325	0.330	0.315	0.335	27,868,000	9,109,530	0.3269	6.512	6.512	6.612	6.312	6.712	1,390,813	6.5498	-1.52%
2000-05-10	0	0.330	0.325	0.330	0.325	0.350	53,642,000	18,168,670	0.3387	6.612	6.512	6.612	6.512	7.013	2,677,120	6.7866	-2.94%
2000-05-09	0	0.340	0.340	0.345	0.300	0.345	43,196,000	14,082,860	0.3260	6.813	6.813	6.913	6.011	6.913	2,155,790	6.5326	4.62%
2000-05-08	0	0.325	0.325	0.330	0.320	0.385	90,740,000	31,528,270	0.3475	6.512	6.512	6.612	6.412	7.714	4,528,577	6.9621	-12.16%
2000-05-05	0	0.370	0.365	0.370	0.335	0.385	181,316,000	66,289,030	0.3656	7.414	7.314	7.414	6.712	7.714	9,048,969	7.3256	15.63%
2000-05-04	0	0.320	0.315	0.320	0.300	0.325	46,494,000	14,648,580	0.3151	6.412	6.312	6.412	6.011	6.512	2,320,384	6.3130	4.92%
2000-05-03	0	0.305	0.300	0.310	0.290	0.315	48,294,000	14,614,540	0.3026	6.111	6.011	6.212	5.811	6.312	2,410,217	6.0636	-1.61%
2000-05-02	0	0.310	0.310	0.315	0.305	0.315	54,564,000	16,950,710	0.3107	6.212	6.212	6.312	6.111	6.312	2,723,135	6.2247	3.33%
2000-04-28	0	0.300	0.300	0.305	0.275	0.305	69,976,000	20,510,140	0.2931	6.011	6.011	6.111	5.510	6.111	3,492,304	5.8730	11.11%
2000-04-27	0	0.270	0.265	0.270	0.260	0.275	9,304,000	2,520,030	0.2709	5.410	5.310	5.410	5.210	5.510	464,336	5.4272	1.89%
2000-04-26	0	0.265	0.265	0.270	0.260	0.290	28,340,000	7,833,760	0.2764	5.310	5.310	5.410	5.210	5.811	1,414,369	5.5387	1.92%
2000-04-25	0	0.260	0.260	0.265	0.255	0.285	12,688,000	3,400,160	0.2680	5.210	5.210	5.310	5.109	5.711	633,222	5.3696	-8.77%
2000-04-20	0	0.285	0.280	0.285	0.246	0.285	39,000,000	10,077,042	0.2584	5.711	5.610	5.711	4.929	5.711	1,946,380	5.1773	9.62%
2000-04-19	0	0.260	0.260	0.265	0.255	0.300	32,192,000	8,983,920	0.2791	5.210	5.210	5.310	5.109	6.011	1,606,612	5.5918	-8.77%
2000-04-18	0	0.285	0.285	0.290	0.285	0.305	51,704,000	15,160,170	0.2932	5.711	5.711	5.811	5.711	6.111	2,580,400	5.8751	5.56%
2000-04-17	0	0.270	0.265	0.270	0.255	0.290	59,158,000	16,196,470	0.2738	5.410	5.310	5.410	5.109	5.811	2,952,408	5.4859	-20.59%
2000-04-14	0	0.340	0.340	0.345	0.335	0.360	42,666,000	14,706,740	0.3447	6.813	6.813	6.913	6.712	7.213	2,129,339	6.9067	-6.85%
2000-04-13	0	0.365	0.360	0.365	0.360	0.385	38,856,000	14,501,070	0.3732	7.314	7.213	7.314	7.213	7.714	1,939,193	7.4779	-7.59%
2000-04-12	0	0.395	0.395	0.400	0.385	0.410	43,424,000	17,307,140	0.3986	7.915	7.915	8.015	7.714	8.215	2,167,169	7.9861	-1.25%
2000-04-11	0	0.400	0.395	0.400	0.385	0.415	69,368,000	27,338,490	0.3941	8.015	7.915	8.015	7.714	8.315	3,461,961	7.8968	-5.88%
2000-04-10	0	0.425	0.420	0.425	0.420	0.435	73,856,000	31,395,640	0.4251	8.516	8.416	8.516	8.416	8.716	3,685,944	8.5177	2.41%
2000-04-07	0	0.415	0.410	0.415	0.410	0.430	79,352,000	33,268,450	0.4193	8.315	8.215	8.315	8.215	8.616	3,960,234	8.4006	1.22%
2000-04-06	0	0.410	0.405	0.410	0.390	0.435	113,818,000	47,397,570	0.4164	8.215	8.115	8.215	7.815	8.716	5,680,334	8.3442	0.00%
2000-04-05	0	0.410	0.410	0.415	0.400	0.470	80,188,000	33,529,380	0.4181	8.215	8.215	8.315	8.015	9.417	4,001,956	8.3782	-14.58%
2000-04-03	0	0.480	0.480	0.485	0.475	0.540	58,668,000	29,190,570	0.4976	9.618	9.618	9.718	9.518	10.82	2,927,954	9.9696	-9.43%
2000-03-31	0	0.530	0.530	0.540	0.520	0.540	45,128,000	23,905,580	0.5297	10.62	10.62	10.82	10.42	10.82	2,252,211	10.614	-1.85%
2000-03-30	0	0.540	0.540	0.550	0.520	0.560	48,970,000	26,626,880	0.5437	10.82	10.82	11.02	10.42	11.22	2,443,954	10.895	0.00%
2000-03-29	0	0.540	0.530	0.540	0.530	0.550	34,552,000	18,608,040	0.5386	10.82	10.62	10.82	10.62	11.02	1,724,393	10.791	-1.82%
2000-03-28	0	0.550	0.550	0.560	0.550	0.600	47,976,000	27,428,880	0.5717	11.02	11.02	11.22	11.02	12.02	2,394,346	11.456	-8.33%
2000-03-27	0	0.600	0.600	0.610	0.600	0.630	98,040,000	59,913,220	0.6111	12.02	12.02	12.22	12.02	12.62	4,892,899	12.245	1.69%
2000-03-24	0	0.590	0.580	0.590	0.580	0.610	124,990,000	74,370,240	0.5950	11.82	11.62	11.82	11.62	12.22	6,237,897	11.922	1.72%
2000-03-23	0	0.580	0.580	0.590	0.530	0.590	153,076,000	85,014,940	0.5554	11.62	11.62	11.82	10.62	11.82	7,639,590	11.128	11.54%
2000-03-22	0	0.520	0.520	0.530	0.510	0.540	91,046,000	47,433,860	0.5210	10.42	10.42	10.62	10.22	10.82	4,543,848	10.439	0.00%
2000-03-21	0	0.520	0.520	0.530	0.510	0.540	35,190,000	18,370,100	0.5220	10.42	10.42	10.62	10.22	10.82	1,756,233	10.460	-3.70%
2000-03-20	0	0.540	0.530	0.540	0.500	0.550	43,814,000	23,339,000	0.5327	10.82	10.62	10.82	10.02	11.02	2,186,633	10.673	-3.57%
2000-03-17	0	0.560	0.550	0.560	0.520	0.580	126,696,000	68,925,080	0.5440	11.22	11.02	11.22	10.42	11.62	6,323,039	10.901	3.70%
2000-03-16	0	0.540	0.540	0.550	0.530	0.610	148,740,000	84,571,200	0.5686	10.82	10.82	11.02	10.62	12.22	7,423,193	11.393	-10.00%
2000-03-15	0	0.600	0.590	0.600	0.580	0.620	150,520,000	90,572,040	0.6017	12.02	11.82	12.02	11.62	12.42	7,512,027	12.057	-3.23%
2000-03-14	0	0.620	0.610	0.620	0.580	0.660	186,040,000	113,345,540	0.6093	12.42	12.22	12.42	11.62	13.22	9,284,730	12.208	-6.06%
2000-03-13	0	0.660	0.660	0.670	0.640	0.770	182,780,000	125,780,920	0.6882	13.22	13.22	13.42	12.82	15.43	9,122,033	13.789	-12.00%
2000-03-10	0	0.750	0.740	0.750	0.720	0.830	757,696,000	547,839,220	0.7230	15.03	14.83	15.03	14.43	16.63	37,814,463	14.488	-12.79%
2000-03-09	1	0.860	-	-	-	-	0	0	-	17.23	-	-	-	-	0	-	0.00%
2000-03-08	0	0.860	0.850	0.860	0.820	0.910	539,682,000	468,345,920	0.8678	17.23	17.03	17.23	16.43	18.23	26,934,002	17.389	1.18%
2000-03-07	0	0.850	0.850	0.860	0.830	0.900	282,426,000	240,850,380	0.8528	17.03	17.03	17.23	16.63	18.03	14,095,083	17.088	-2.30%
2000-03-06	0	0.870	0.860	0.870	0.860	0.950	260,902,292	234,236,774	0.8978	17.43	17.23	17.43	17.23	19.04	13,020,895	17.989	3.57%
2000-03-03	0	0.840	0.840	0.850	0.770	0.860	384,910,400	321,403,700	0.8350	16.83	16.83	17.03	15.43	17.23	19,209,789	16.731	10.53%
2000-03-02	0	0.760	0.740	0.750	0.670	0.770	229,294,996	166,799,387	0.7274	15.23	14.83	15.03	13.42	15.43	11,443,464	14.576	10.14%
2000-03-01	0	0.690	0.680	0.690	0.640	0.740	195,066,300	135,231,369	0.6933	13.83	13.63	13.83	12.82	14.83	9,735,207	13.891	6.15%
2000-02-29	0	0.650	0.650	0.660	0.580	0.660	89,304,000	54,618,280	0.6116	13.02	13.02	13.22	11.62	13.22	4,456,910	12.255	16.07%
2000-02-28	0	0.560	0.550	0.560	0.520	0.630	85,036,000	49,392,600	0.5808	11.22	11.02	11.22	10.42	12.62	4,243,906	11.638	-15.15%
2000-02-25	0	0.660	0.660	0.670	0.640	0.730	97,174,000	66,038,860	0.6796	13.22	13.22	13.42	12.82	14.63	4,849,679	13.617	-7.04%
2000-02-24	0	0.710	0.710	0.720	0.690	0.740	146,114,000	104,833,460	0.7175	14.23	14.23	14.43	13.83	14.83	7,292,136	14.376	5.97%
2000-02-23	0	0.670	0.670	0.680	0.670	0.730	112,186,000	78,478,360	0.6995	13.42	13.42	13.63	13.42	14.63	5,598,886	14.017	0.00%
2000-02-22	0	0.670	0.660	0.670	0.600	0.800	162,780,000	109,352,740	0.6718	13.42	13.22	13.42	12.02	16.03	8,123,889	13.461	-12.99%
2000-02-21	0	0.770	0.760	0.770	0.750	0.880	203,300,926	164,096,101	0.8072	15.43	15.23	15.43	15.03	17.63	10,146,174	16.173	-6.10%
2000-02-18	0	0.820	0.820	0.830	0.720	0.920	534,810,000	445,340,520	0.8327	16.43	16.43	16.63	14.43	18.43	26,690,854	16.685	12.33%
2000-02-17	0	0.730	0.730	0.740	0.720	0.830	308,000,000	241,754,540	0.7849	14.63	14.63	14.83	14.43	16.63	15,371,409	15.728	-8.75%
2000-02-16	0	0.800	0.800	0.810	0.690	0.830	473,304,000	359,174,580	0.7589	16.03	16.03	16.23	13.83	16.63	23,621,263	15.206	17.65%
2000-02-15	0	0.680	0.670	0.680	0.640	0.720	335,126,000	228,002,360	0.6803	13.63	13.42	13.63	12.82	14.43	16,725,190	13.632	9.68%
2000-02-14	0	0.620	0.610	0.620	0.580	0.650	235,608,000	147,068,840	0.6242	12.42	12.22	12.42	11.62	13.02	11,758,529	12.507	3.33%
2000-02-11	0	0.600	0.590	0.600	0.590	0.640	58,080,000	35,496,740	0.6112	12.02	11.82	12.02	11.82	12.82	2,898,608	12.246	-3.23%
2000-02-10	0	0.620	0.610	0.620	0.610	0.650	49,280,000	31,235,300	0.6338	12.42	12.22	12.42	12.22	13.02	2,459,425	12.700	-3.12%
2000-02-09	0	0.640	0.630	0.640	0.630	0.710	119,110,000	80,647,700	0.6771	12.82	12.62	12.82	12.62	14.23	5,944,443	13.567	-4.48%
2000-02-08	0	0.670	0.670	0.680	0.650	0.730	132,064,000	91,169,300	0.6903	13.42	13.42	13.63	13.02	14.63	6,590,941	13.833	-1.47%
2000-02-03	0	0.680	0.670	0.680	0.610	0.720	275,058,000	186,121,000	0.6767	13.63	13.42	13.63	12.22	14.43	13,727,366	13.558	6.25%
2000-02-02	0	0.640	0.630	0.640	0.630	0.710	120,276,000	80,603,480	0.6702	12.82	12.62	12.82	12.62	14.23	6,002,635	13.428	-7.25%
2000-02-01	0	0.690	0.680	0.690	0.670	0.750	160,798,000	113,857,920	0.7081	13.83	13.63	13.83	13.42	15.03	8,024,973	14.188	2.99%
2000-01-31	0	0.670	0.670	0.680	0.660	0.780	278,752,000	200,101,860	0.7178	13.42	13.42	13.63	13.22	15.63	13,911,724	14.384	-6.94%
2000-01-28	0	0.720	0.730	0.740	0.590	0.990	623,796,000	455,308,380	0.7299	14.43	14.63	14.83	11.82	19.84	31,131,893	14.625	24.14%
2000-01-27	0	0.580	0.580	0.590	0.580	0.610	27,980,000	16,524,120	0.5906	11.62	11.62	11.82	11.62	12.22	1,396,403	11.833	-3.33%
2000-01-26	0	0.600	0.590	0.600	0.580	0.610	32,788,000	19,504,980	0.5949	12.02	11.82	12.02	11.62	12.22	1,636,356	11.920	3.45%
2000-01-25	0	0.580	0.580	0.590	0.560	0.620	39,580,000	23,403,060	0.5913	11.62	11.62	11.82	11.22	12.42	1,975,326	11.848	1.75%
2000-01-24	0	0.570	0.570	0.580	0.570	0.600	22,209,000	12,862,390	0.5792	11.42	11.42	11.62	11.42	12.02	1,108,388	11.605	0.00%
2000-01-21	0	0.570	0.570	0.580	0.570	0.590	20,680,500	11,924,145	0.5766	11.42	11.42	11.62	11.42	11.82	1,032,105	11.553	0.00%
2000-01-20	0	0.570	0.570	0.580	0.560	0.610	52,894,000	31,613,620	0.5977	11.42	11.42	11.62	11.22	12.22	2,639,790	11.976	-5.00%
2000-01-19	0	0.600	0.600	0.610	0.590	0.620	68,891,998	41,407,639	0.6011	12.02	12.02	12.22	11.82	12.42	3,438,205	12.043	1.69%
2000-01-18	0	0.590	0.590	0.600	0.560	0.620	133,214,000	79,739,060	0.5986	11.82	11.82	12.02	11.22	12.42	6,648,334	11.994	5.36%
2000-01-17	0	0.560	0.550	0.560	0.510	0.580	48,326,000	26,003,240	0.5381	11.22	11.02	11.22	10.22	11.62	2,411,814	10.782	1.82%
2000-01-14	0	0.550	0.550	0.560	0.540	0.590	32,896,000	18,374,760	0.5586	11.02	11.02	11.22	10.82	11.82	1,641,746	11.192	-3.51%
2000-01-13	0	0.570	0.570	0.580	0.560	0.600	32,356,000	18,750,900	0.5795	11.42	11.42	11.62	11.22	12.02	1,614,796	11.612	-1.72%
2000-01-12	0	0.580	0.580	0.590	0.560	0.630	52,396,000	31,212,780	0.5957	11.62	11.62	11.82	11.22	12.62	2,614,936	11.936	0.00%
2000-01-11	0	0.580	0.580	0.590	0.560	0.650	71,332,000	42,702,180	0.5986	11.62	11.62	11.82	11.22	13.02	3,559,978	11.995	1.75%
2000-01-10	0	0.570	0.560	0.570	0.560	0.610	43,260,000	25,129,420	0.5809	11.42	11.22	11.42	11.22	12.22	2,158,984	11.639	5.56%
2000-01-07	0	0.540	0.540	0.550	0.500	0.560	34,766,000	18,758,160	0.5396	10.82	10.82	11.02	10.02	11.22	1,735,073	10.811	3.85%
2000-01-06	0	0.520	0.520	0.530	0.490	0.600	47,464,000	25,814,130	0.5439	10.42	10.42	10.62	9.818	12.02	2,368,794	10.898	-10.34%
2000-01-05	0	0.580	0.570	0.580	0.560	0.620	54,528,000	32,211,980	0.5907	11.62	11.42	11.62	11.22	12.42	2,721,338	11.837	-12.12%
2000-01-04	0	0.660	0.660	0.670	0.660	0.700	83,804,000	56,678,680	0.6763	13.22	13.22	13.42	13.22	14.03	4,182,421	13.552	-5.71%
2000-01-03	0	0.700	0.690	0.700	0.690	0.760	133,424,000	95,149,800	0.7131	14.03	13.83	14.03	13.83	15.23	6,658,814	14.289	-5.41%
1999-12-30	0	0.740	0.730	0.740	0.690	0.790	230,178,000	172,067,360	0.7475	14.83	14.63	14.83	13.83	15.83	11,487,533	14.979	1.37%
1999-12-29	0	0.730	0.740	0.750	0.630	0.750	290,076,000	199,250,740	0.6869	14.63	14.83	15.03	12.62	15.03	14,476,872	13.763	19.67%
1999-12-28	0	0.610	0.600	0.610	0.570	0.620	64,958,000	39,273,620	0.6046	12.22	12.02	12.22	11.42	12.42	3,241,870	12.114	7.02%
1999-12-24	0	0.570	0.560	0.570	0.540	0.590	26,496,000	14,969,720	0.5650	11.42	11.22	11.42	10.82	11.82	1,322,340	11.321	-3.39%
1999-12-23	0	0.590	0.590	0.600	0.580	0.630	32,548,000	19,898,780	0.6114	11.82	11.82	12.02	11.62	12.62	1,624,379	12.250	-3.28%
1999-12-22	0	0.610	0.600	0.610	0.550	0.640	53,533,006	32,502,273	0.6071	12.22	12.02	12.22	11.02	12.82	2,671,681	12.165	10.91%
1999-12-21	0	0.550	0.550	0.560	0.530	0.580	21,986,000	12,079,220	0.5494	11.02	11.02	11.22	10.62	11.62	1,097,259	11.009	-3.51%
1999-12-20	0	0.570	0.570	0.580	0.560	0.610	13,348,000	7,854,920	0.5885	11.42	11.42	11.62	11.22	12.22	666,161	11.791	-6.56%
1999-12-17	0	0.610	0.610	0.620	0.610	0.630	12,008,000	7,414,120	0.6174	12.22	12.22	12.42	12.22	12.62	599,285	12.372	0.00%
1999-12-16	0	0.610	0.610	0.620	0.610	0.640	11,054,000	6,841,100	0.6189	12.22	12.22	12.42	12.22	12.82	551,674	12.401	0.00%
1999-12-15	0	0.610	0.600	0.610	0.610	0.650	17,704,006	11,039,443	0.6236	12.22	12.02	12.22	12.22	13.02	883,557	12.494	-4.69%
1999-12-14	0	0.640	0.640	0.650	0.630	0.680	22,584,000	14,829,180	0.6566	12.82	12.82	13.02	12.62	13.63	1,127,104	13.157	-4.48%
1999-12-13	0	0.670	0.660	0.670	0.660	0.690	16,812,000	11,261,600	0.6699	13.42	13.22	13.42	13.22	13.83	839,039	13.422	0.00%
1999-12-10	0	0.670	0.670	0.680	0.670	0.690	32,020,000	21,718,580	0.6783	13.42	13.42	13.63	13.42	13.83	1,598,028	13.591	0.00%
1999-12-09	0	0.670	0.660	0.670	0.660	0.720	71,886,000	49,705,940	0.6915	13.42	13.22	13.42	13.22	14.43	3,587,627	13.855	0.00%
1999-12-08	0	0.670	0.670	0.680	0.670	0.690	22,300,000	15,088,940	0.6766	13.42	13.42	13.63	13.42	13.83	1,112,930	13.558	-1.47%
1999-12-07	0	0.680	0.670	0.680	0.670	0.710	41,370,000	28,608,880	0.6915	13.63	13.42	13.63	13.42	14.23	2,064,660	13.856	0.00%
1999-12-06	0	0.680	0.670	0.680	0.670	0.740	54,304,000	38,350,700	0.7062	13.63	13.42	13.63	13.42	14.83	2,710,159	14.151	3.03%
1999-12-03	1	0.660	-	-	-	-	0	0	-	13.22	-	-	-	-	0	-	0.00%
1999-12-02	0	0.660	0.660	0.670	0.630	0.670	26,142,996	17,210,687	0.6583	13.22	13.22	13.42	12.62	13.42	1,304,723	13.191	4.76%
1999-12-01	0	0.630	0.630	0.640	0.620	0.650	15,548,000	9,950,100	0.6400	12.62	12.62	12.82	12.42	13.02	775,957	12.823	0.00%
1999-11-30	0	0.630	0.630	0.640	0.600	0.650	18,572,000	11,541,900	0.6215	12.62	12.62	12.82	12.02	13.02	926,876	12.452	-1.56%
1999-11-29	0	0.640	0.640	0.650	0.640	0.690	15,931,332	10,337,686	0.6489	12.82	12.82	13.02	12.82	13.83	795,088	13.002	-4.48%
1999-11-26	0	0.670	0.670	0.680	0.670	0.700	14,226,000	9,616,420	0.6760	13.42	13.42	13.63	13.42	14.03	709,979	13.545	-2.90%
1999-11-25	0	0.690	0.680	0.690	0.670	0.720	44,710,000	31,277,240	0.6996	13.83	13.63	13.83	13.42	14.43	2,231,350	14.017	2.99%
1999-11-24	0	0.670	0.670	0.680	0.670	0.690	20,996,000	14,273,480	0.6798	13.42	13.42	13.63	13.42	13.83	1,047,851	13.622	-2.90%
1999-11-23	0	0.690	0.690	0.700	0.680	0.740	27,945,330	19,557,725	0.6999	13.83	13.83	14.03	13.63	14.83	1,394,672	14.023	-5.48%
1999-11-22	0	0.730	0.720	0.730	0.710	0.740	39,198,000	28,498,140	0.7270	14.63	14.43	14.63	14.23	14.83	1,956,261	14.568	2.82%
1999-11-19	0	0.710	0.700	0.720	0.700	0.760	103,816,000	76,862,640	0.7404	14.23	14.03	14.43	14.03	15.23	5,181,163	14.835	-2.74%
1999-11-18	0	0.730	0.720	0.730	0.660	0.740	119,524,000	85,327,440	0.7139	14.63	14.43	14.63	13.22	14.83	5,965,105	14.304	8.96%
1999-11-17	0	0.670	0.670	0.680	0.660	0.720	23,842,000	16,214,780	0.6801	13.42	13.42	13.63	13.22	14.43	1,189,887	13.627	0.00%
1999-11-16	0	0.670	0.670	0.680	0.640	0.720	35,434,000	24,216,500	0.6834	13.42	13.42	13.63	12.82	14.43	1,768,411	13.694	4.69%
1999-11-15	0	0.640	0.640	0.650	0.630	0.690	15,350,000	10,204,860	0.6648	12.82	12.82	13.02	12.62	13.83	766,075	13.321	-5.88%
1999-11-12	0	0.680	0.670	0.680	0.660	0.690	19,592,000	13,207,720	0.6741	13.63	13.42	13.63	13.22	13.83	977,781	13.508	0.00%
1999-11-11	0	0.680	0.680	0.690	0.680	0.720	18,530,000	12,977,120	0.7003	13.63	13.63	13.83	13.63	14.43	924,780	14.033	-5.56%
1999-11-10	0	0.720	0.710	0.720	0.710	0.740	33,578,000	24,148,000	0.7192	14.43	14.23	14.43	14.23	14.83	1,675,783	14.410	0.00%
1999-11-09	0	0.720	0.710	0.720	0.700	0.730	26,819,200	19,153,852	0.7142	14.43	14.23	14.43	14.03	14.63	1,338,470	14.310	1.41%
1999-11-08	0	0.710	0.710	0.720	0.710	0.760	29,388,000	21,530,520	0.7326	14.23	14.23	14.43	14.23	15.23	1,466,672	14.680	-5.33%
1999-11-05	0	0.750	0.740	0.750	0.720	0.760	36,108,000	26,682,880	0.7390	15.03	14.83	15.03	14.43	15.23	1,802,048	14.807	2.74%
1999-11-04	0	0.730	0.730	0.740	0.730	0.760	22,522,000	16,758,400	0.7441	14.63	14.63	14.83	14.63	15.23	1,124,009	14.909	-2.67%
1999-11-03	0	0.750	0.740	0.750	0.740	0.770	22,398,000	16,805,200	0.7503	15.03	14.83	15.03	14.83	15.43	1,117,821	15.034	0.00%
1999-11-02	0	0.750	0.750	0.760	0.750	0.800	32,198,000	24,847,340	0.7717	15.03	15.03	15.23	15.03	16.03	1,606,911	15.463	-3.85%
1999-11-01	0	0.780	0.770	0.780	0.770	0.820	63,234,000	50,681,680	0.8015	15.63	15.43	15.63	15.43	16.43	3,155,830	16.060	0.00%
1999-10-29	0	0.780	0.770	0.780	0.750	0.800	134,042,320	104,115,584	0.7767	15.63	15.43	15.63	15.03	16.03	6,689,673	15.564	5.41%
1999-10-28	0	0.740	0.740	0.750	0.720	0.760	44,084,000	32,930,060	0.7470	14.83	14.83	15.03	14.43	15.23	2,200,108	14.967	-1.33%
1999-10-27	0	0.750	0.740	0.750	0.730	0.780	67,370,000	50,632,600	0.7516	15.03	14.83	15.03	14.63	15.63	3,362,246	15.059	0.00%
1999-10-26	0	0.750	0.740	0.750	0.730	0.800	31,776,000	24,164,280	0.7605	15.03	14.83	15.03	14.63	16.03	1,585,850	15.237	-5.06%
1999-10-25	0	0.790	0.780	0.800	0.780	0.840	65,120,000	52,916,540	0.8126	15.83	15.63	16.03	15.63	16.83	3,249,955	16.282	-3.66%
1999-10-22	0	0.820	0.810	0.820	0.800	0.860	107,862,000	89,476,040	0.8295	16.43	16.23	16.43	16.03	17.23	5,383,087	16.622	5.13%
1999-10-21	0	0.780	0.780	0.790	0.760	0.810	65,890,000	51,563,820	0.7826	15.63	15.63	15.83	15.23	16.23	3,288,383	15.681	4.00%
1999-10-20	0	0.750	0.740	0.750	0.720	0.760	46,666,000	34,688,700	0.7433	15.03	14.83	15.03	14.43	15.23	2,328,968	14.894	4.17%
1999-10-19	0	0.720	0.700	0.720	0.670	0.750	41,284,000	29,196,340	0.7072	14.43	14.03	14.43	13.42	15.03	2,060,368	14.170	-7.69%
1999-10-15	0	0.780	0.780	0.790	0.750	0.830	68,254,000	52,993,760	0.7764	15.63	15.63	15.83	15.03	16.63	3,406,364	15.557	-3.70%
1999-10-14	0	0.810	0.800	0.810	0.800	0.870	55,276,000	46,465,300	0.8406	16.23	16.03	16.23	16.03	17.43	2,758,669	16.843	-4.71%
1999-10-13	0	0.850	0.840	0.850	0.770	0.890	95,746,000	80,870,960	0.8446	17.03	16.83	17.03	15.43	17.83	4,778,412	16.924	1.19%
1999-10-12	0	0.840	0.820	0.840	0.820	0.900	73,834,000	63,059,680	0.8541	16.83	16.43	16.83	16.43	18.03	3,684,846	17.113	-5.62%
1999-10-11	0	0.890	0.880	0.890	0.860	0.960	83,512,000	76,076,380	0.9110	17.83	17.63	17.83	17.23	19.24	4,167,848	18.253	-1.11%
1999-10-08	0	0.900	0.890	0.900	0.880	0.990	70,590,000	65,977,460	0.9347	18.03	17.83	18.03	17.63	19.84	3,522,947	18.728	-4.26%
1999-10-07	0	0.940	0.940	0.950	0.920	1.010	158,698,000	153,568,620	0.9677	18.83	18.83	19.04	18.43	20.24	7,920,168	19.390	3.30%
1999-10-06	0	0.910	0.910	0.920	0.760	0.930	176,024,000	153,308,620	0.8710	18.23	18.23	18.43	15.23	18.63	8,784,860	17.451	16.67%
1999-10-05	0	0.780	0.780	0.790	0.660	0.870	125,458,000	95,425,800	0.7606	15.63	15.63	15.83	13.22	17.43	6,261,254	15.241	-7.14%
1999-10-04	0	0.840	0.830	0.840	0.840	1.030	95,096,000	90,537,800	0.9521	16.83	16.63	16.83	16.83	20.64	4,745,972	19.077	-13.40%
1999-09-30	0	0.970	0.960	0.970	0.960	1.080	80,291,410	81,720,014	1.0178	19.44	19.24	19.44	19.24	21.64	4,007,117	20.394	-7.62%
1999-09-29	0	1.050	1.040	1.050	0.990	1.100	159,653,994	168,312,178	1.0542	21.04	20.84	21.04	19.84	22.04	7,967,879	21.124	-1.87%
1999-09-28	0	1.070	1.060	1.070	1.030	1.200	613,422,400	689,607,272	1.1242	21.44	21.24	21.44	20.64	24.04	30,614,176	22.526	-19.55%
1999-09-27	1	1.330	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
1999-09-24	1	1.330	1.330	1.340	1.300	1.570	88,398,788	128,282,391	1.4512	26.65	26.65	26.85	26.05	31.46	4,411,733	29.078	1.53%
1999-09-23	0	1.310	1.300	1.320	0.940	1.340	79,029,332	100,258,525	1.2686	26.25	26.05	26.45	18.83	26.85	3,944,130	25.420	40.86%
1999-09-22	1	0.930	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	0.00%
1999-09-21	0	0.930	0.930	0.940	0.900	0.950	40,890,000	38,359,840	0.9381	18.63	18.63	18.83	18.03	19.04	2,040,704	18.797	3.33%
1999-09-20	0	0.900	0.880	0.900	0.820	0.900	21,582,000	18,887,160	0.8751	18.03	17.63	18.03	16.43	18.03	1,077,097	17.535	8.43%
1999-09-17	0	0.830	0.820	0.830	0.740	0.880	30,410,000	25,195,820	0.8285	16.63	16.43	16.63	14.83	17.63	1,517,677	16.602	9.21%
1999-09-15	0	0.760	0.750	0.760	0.750	0.800	18,114,000	14,083,940	0.7775	15.23	15.03	15.23	15.03	16.03	904,018	15.579	-1.30%
1999-09-14	0	0.770	0.770	0.790	0.750	0.810	27,921,600	21,946,800	0.7860	15.43	15.43	15.83	15.03	16.23	1,393,488	15.750	4.05%
1999-09-13	0	0.740	0.740	0.760	0.680	0.770	24,470,000	18,169,260	0.7425	14.83	14.83	15.23	13.63	15.43	1,221,228	14.878	12.12%
1999-09-10	0	0.660	0.650	0.660	0.610	0.690	23,594,000	15,426,320	0.6538	13.22	13.02	13.22	12.22	13.83	1,177,510	13.101	8.20%
1999-09-09	0	0.610	0.600	0.620	0.465	0.620	26,486,842	14,779,217	0.5580	12.22	12.02	12.42	9.317	12.42	1,321,883	11.180	28.42%
1999-09-08	0	0.475	0.460	0.475	0.450	0.490	12,480,000	5,864,480	0.4699	9.518	9.217	9.518	9.017	9.818	622,841	9.4157	0.00%
1999-09-07	0	0.475	0.470	0.485	0.415	0.500	22,102,800	10,516,352	0.4758	9.518	9.417	9.718	8.315	10.02	1,103,088	9.5336	17.28%
1999-09-06	0	0.405	0.395	0.405	0.300	0.410	10,110,000	3,976,010	0.3933	8.115	7.915	8.115	6.011	8.215	504,561	7.8801	42.11%
1999-09-03	0	0.285	0.270	0.290	0.270	0.285	700,000	193,000	0.2757	5.711	5.410	5.811	5.410	5.711	34,935	5.5245	9.62%
1999-09-02	0	0.260	0.260	-	0.255	0.260	150,000	38,750	0.2583	5.210	5.210	-	5.109	5.210	7,486	5.1763	-1.89%
1999-09-01	0	0.265	0.270	0.290	0.265	0.265	200,000	53,000	0.2650	5.310	5.410	5.811	5.310	5.310	9,981	5.3099	-5.36%
1999-08-31	0	0.280	0.280	0.295	0.280	0.290	500,000	140,800	0.2816	5.610	5.610	5.911	5.610	5.811	24,954	5.6425	-6.67%
1999-08-30	0	0.300	0.275	0.300	0.290	0.300	630,000	185,950	0.2952	6.011	5.510	6.011	5.811	6.011	31,442	5.9142	1.69%
1999-08-27	0	0.295	0.275	0.295	0.270	0.300	350,000	101,500	0.2900	5.911	5.510	5.911	5.410	6.011	17,468	5.8108	-1.67%
1999-08-26	0	0.300	0.300	0.320	0.290	0.290	20,000	5,800	0.2900	6.011	6.011	6.412	5.811	5.811	998	5.8108	-3.23%
1999-08-25	0	0.310	0.290	0.315	-	-	0	0	-	6.212	5.811	6.312	-	-	0	-	0.00%
1999-08-24	0	0.310	0.295	0.310	-	-	0	0	-	6.212	5.911	6.212	-	-	0	-	-1.59%
1999-08-23	0	0.315	0.295	-	-	-	0	0	-	6.312	5.911	-	-	-	0	-	0.00%
1999-08-20	0	0.315	0.300	0.315	-	-	0	0	-	6.312	6.011	6.312	-	-	0	-	0.00%
1999-08-19	0	0.315	0.295	0.315	-	-	0	0	-	6.312	5.911	6.312	-	-	0	-	0.00%
1999-08-18	0	0.315	0.295	0.315	0.315	0.320	600,000	190,500	0.3175	6.312	5.911	6.312	6.312	6.412	29,944	6.3618	-1.56%
1999-08-17	0	0.320	0.310	0.320	0.320	0.340	2,212,000	718,210	0.3247	6.412	6.212	6.412	6.412	6.813	110,395	6.5058	6.67%
1999-08-16	1	0.300	-	-	-	-	0	0	-	6.011	-	-	-	-	0	-	0.00%
1999-08-13	0	0.300	0.250	0.300	-	-	0	0	-	6.011	5.009	6.011	-	-	0	-	0.00%
1999-08-12	0	0.300	0.280	0.310	-	-	0	0	-	6.011	5.610	6.212	-	-	0	-	0.00%
1999-08-11	0	0.300	0.280	0.300	-	-	0	0	-	6.011	5.610	6.011	-	-	0	-	-6.25%
1999-08-10	0	0.320	-	0.320	-	-	0	0	-	6.412	-	6.412	-	-	0	-	0.00%
1999-08-09	0	0.320	0.290	0.320	-	-	0	0	-	6.412	5.811	6.412	-	-	0	-	-3.03%
1999-08-06	0	0.330	0.285	0.330	0.310	0.330	318,000	102,190	0.3214	6.612	5.711	6.612	6.212	6.612	15,870	6.4390	1.54%
1999-08-05	0	0.325	0.290	0.330	-	-	0	0	-	6.512	5.811	6.612	-	-	0	-	0.00%
1999-08-04	0	0.325	-	0.325	-	-	0	0	-	6.512	-	6.512	-	-	0	-	-1.52%
1999-08-03	0	0.330	0.290	0.330	-	-	0	0	-	6.612	5.811	6.612	-	-	0	-	-1.49%
1999-08-02	0	0.335	0.305	0.335	0.330	0.340	310,000	103,800	0.3348	6.712	6.111	6.712	6.612	6.813	15,471	6.7092	8.06%
1999-07-30	0	0.310	0.290	0.330	0.260	0.310	1,288,000	384,630	0.2986	6.212	5.811	6.612	5.210	6.212	64,280	5.9836	8.77%
1999-07-29	0	0.285	0.280	0.290	0.280	0.290	1,660,000	476,300	0.2869	5.711	5.610	5.811	5.610	5.811	82,846	5.7492	-6.56%
1999-07-28	0	0.305	0.295	0.310	0.260	0.310	1,204,000	365,410	0.3035	6.111	5.911	6.212	5.210	6.212	60,088	6.0812	-10.29%
1999-07-27	0	0.340	-	0.340	-	-	0	0	-	6.813	-	6.813	-	-	0	-	0.00%
1999-07-26	0	0.340	-	0.350	-	-	0	0	-	6.813	-	7.013	-	-	0	-	0.00%
1999-07-23	0	0.340	0.310	0.350	-	-	0	0	-	6.813	6.212	7.013	-	-	0	-	0.00%
1999-07-22	0	0.340	0.320	-	-	-	0	0	-	6.813	6.412	-	-	-	0	-	0.00%
1999-07-21	0	0.340	0.320	0.350	0.340	0.340	260,000	88,400	0.3400	6.813	6.412	7.013	6.813	6.813	12,976	6.8126	-1.45%
1999-07-20	0	0.345	0.325	0.350	0.335	0.345	230,000	77,350	0.3363	6.913	6.512	7.013	6.712	6.913	11,479	6.7386	-1.43%
1999-07-19	0	0.350	0.335	0.360	0.340	0.350	604,000	205,900	0.3409	7.013	6.712	7.213	6.813	7.013	30,144	6.8306	1.45%
1999-07-16	0	0.345	0.345	0.360	0.340	0.360	680,000	240,180	0.3532	6.913	6.913	7.213	6.813	7.213	33,937	7.0773	-4.17%
1999-07-15	0	0.360	0.350	0.370	0.360	0.360	502,000	180,720	0.3600	7.213	7.013	7.414	7.213	7.213	25,053	7.2134	0.00%
1999-07-14	0	0.360	0.355	0.360	0.360	0.360	332,000	119,520	0.3600	7.213	7.113	7.213	7.213	7.213	16,569	7.2134	-1.37%
1999-07-13	0	0.365	0.365	0.370	0.365	0.370	668,000	246,820	0.3695	7.314	7.314	7.414	7.314	7.414	33,338	7.4036	-3.95%
1999-07-12	0	0.380	0.370	0.380	0.355	0.395	2,332,000	898,850	0.3854	7.614	7.414	7.614	7.113	7.915	116,384	7.7232	5.56%
1999-07-09	0	0.360	0.355	0.365	0.350	0.360	1,429,912	504,874	0.3531	7.213	7.113	7.314	7.013	7.213	71,363	7.0747	5.88%
1999-07-08	0	0.340	0.340	0.355	0.340	0.370	1,090,664	382,469	0.3507	6.813	6.813	7.113	6.813	7.414	54,432	7.0266	-2.86%
1999-07-07	0	0.350	0.350	0.365	0.350	0.360	1,930,000	682,500	0.3536	7.013	7.013	7.314	7.013	7.213	96,321	7.0857	-4.11%
1999-07-06	0	0.365	0.365	0.370	0.355	0.375	1,066,000	385,240	0.3614	7.314	7.314	7.414	7.113	7.514	53,201	7.2412	-5.19%
1999-07-05	0	0.385	0.385	0.390	0.350	0.400	3,328,000	1,257,230	0.3778	7.714	7.714	7.815	7.013	8.015	166,091	7.5695	-4.94%
1999-07-02	0	0.405	0.400	0.405	0.380	0.405	6,474,000	2,554,910	0.3946	8.115	8.015	8.115	7.614	8.115	323,099	7.9075	12.50%
1999-06-30	0	0.360	0.355	0.360	0.315	0.380	8,734,000	3,121,750	0.3574	7.213	7.113	7.213	6.312	7.614	435,889	7.1618	10.77%
1999-06-29	0	0.325	0.325	0.330	0.310	0.340	3,296,000	1,080,750	0.3279	6.512	6.512	6.612	6.212	6.813	164,494	6.5701	-1.52%
1999-06-28	0	0.330	0.330	0.335	0.300	0.335	9,544,000	3,101,200	0.3249	6.612	6.612	6.712	6.011	6.712	476,314	6.5108	11.86%
1999-06-25	0	0.295	0.295	0.300	0.290	0.320	6,240,000	1,909,190	0.3060	5.911	5.911	6.011	5.811	6.412	311,421	6.1306	3.51%
1999-06-24	0	0.285	0.285	0.290	0.280	0.300	5,472,000	1,579,970	0.2887	5.711	5.711	5.811	5.610	6.011	273,092	5.7855	-3.39%
1999-06-23	0	0.295	0.290	0.295	0.270	0.295	11,876,000	3,351,330	0.2822	5.911	5.811	5.911	5.410	5.911	592,698	5.6544	7.27%
1999-06-22	0	0.275	0.270	0.275	0.260	0.275	4,744,000	1,270,120	0.2677	5.510	5.410	5.510	5.210	5.510	236,760	5.3646	3.77%
1999-06-21	0	0.265	0.265	0.270	0.265	0.275	2,100,000	568,700	0.2708	5.310	5.310	5.410	5.310	5.510	104,805	5.4263	0.00%
1999-06-17	0	0.265	0.260	0.270	0.255	0.275	2,892,000	772,340	0.2671	5.310	5.210	5.410	5.109	5.510	144,332	5.3512	0.00%
1999-06-16	0	0.265	0.260	0.265	0.260	0.265	3,054,000	799,310	0.2617	5.310	5.210	5.310	5.210	5.310	152,416	5.2442	1.92%
1999-06-15	0	0.260	0.260	0.265	0.255	0.270	1,950,000	509,800	0.2614	5.210	5.210	5.310	5.109	5.410	97,319	5.2384	0.00%
1999-06-14	0	0.260	0.260	0.270	0.260	0.290	1,230,000	338,850	0.2755	5.210	5.210	5.410	5.210	5.811	61,386	5.5200	4.00%
1999-06-11	0	0.250	0.250	0.260	0.246	0.250	390,000	96,720	0.2480	5.009	5.009	5.210	4.929	5.009	19,464	4.9692	0.00%
1999-06-10	0	0.250	0.250	0.270	0.250	0.270	550,000	143,450	0.2608	5.009	5.009	5.410	5.009	5.410	27,449	5.2261	-7.41%
1999-06-09	0	0.270	0.260	0.290	0.270	0.270	190,000	51,300	0.2700	5.410	5.210	5.811	5.410	5.410	9,482	5.4100	-1.82%
1999-06-08	0	0.275	0.275	0.290	-	-	0	0	-	5.510	5.510	5.811	-	-	0	-	0.00%
1999-06-07	0	0.275	0.265	0.275	0.275	0.275	50,000	13,750	0.2750	5.510	5.310	5.510	5.510	5.510	2,495	5.5102	10.00%
1999-06-04	0	0.250	0.250	0.275	0.250	0.250	40,000	10,000	0.2500	5.009	5.009	5.510	5.009	5.009	1,996	5.0093	-1.96%
1999-06-03	0	0.255	0.255	0.270	0.250	0.255	170,000	43,000	0.2529	5.109	5.109	5.410	5.009	5.109	8,484	5.0682	-1.92%
1999-06-02	0	0.260	0.255	0.275	-	-	0	0	-	5.210	5.109	5.510	-	-	0	-	0.00%
1999-06-01	0	0.260	0.260	0.285	0.260	0.275	170,000	45,950	0.2703	5.210	5.210	5.711	5.210	5.510	8,484	5.4159	-5.45%
1999-05-31	0	0.275	0.260	0.285	-	-	0	0	-	5.510	5.210	5.711	-	-	0	-	0.00%
1999-05-28	0	0.275	0.275	0.280	-	-	1,124,000	292,240	0.2600	5.510	5.510	5.610	-	-	56,096	5.2097	0.00%
1999-05-27	0	0.275	0.275	0.280	0.275	0.290	424,000	119,950	0.2829	5.510	5.510	5.610	5.510	5.811	21,161	5.6685	-3.51%
1999-05-26	0	0.285	0.265	0.285	0.260	0.290	224,000	63,340	0.2828	5.711	5.310	5.711	5.210	5.811	11,179	5.6659	11.76%
1999-05-25	0	0.255	0.250	0.275	-	-	0	0	-	5.109	5.009	5.510	-	-	0	-	0.00%
1999-05-24	0	0.255	0.255	0.275	0.255	0.255	50,000	12,750	0.2550	5.109	5.109	5.510	5.109	5.109	2,495	5.1095	0.00%
1999-05-21	0	0.255	0.255	0.290	0.249	0.260	160,000	40,380	0.2524	5.109	5.109	5.811	4.989	5.210	7,985	5.0569	-8.93%
1999-05-20	0	0.280	0.265	0.280	0.280	0.280	20,000	5,600	0.2800	5.610	5.310	5.610	5.610	5.610	998	5.6104	7.69%
1999-05-19	0	0.260	0.260	0.280	-	-	0	0	-	5.210	5.210	5.610	-	-	0	-	0.00%
1999-05-18	0	0.260	0.255	0.260	0.260	0.260	670,000	174,200	0.2600	5.210	5.109	5.210	5.210	5.210	33,438	5.2097	-1.89%
1999-05-17	0	0.265	0.265	0.280	-	-	0	0	-	5.310	5.310	5.610	-	-	0	-	0.00%
1999-05-14	0	0.265	0.260	0.285	0.265	0.280	530,000	142,600	0.2691	5.310	5.210	5.711	5.310	5.610	26,451	5.3911	-1.85%
1999-05-13	0	0.270	0.270	0.280	0.270	0.270	300,000	81,000	0.2700	5.410	5.410	5.610	5.410	5.410	14,972	5.4100	-8.47%
1999-05-12	0	0.295	0.275	0.295	0.295	0.295	100,000	29,500	0.2950	5.911	5.510	5.911	5.911	5.911	4,991	5.9110	7.27%
1999-05-11	0	0.275	0.275	-	-	-	0	0	-	5.510	5.510	-	-	-	0	-	1.85%
1999-05-10	0	0.270	0.270	0.310	0.270	0.310	240,000	67,550	0.2815	5.410	5.410	6.212	5.410	6.212	11,978	5.6396	-8.47%
1999-05-07	0	0.295	0.290	0.310	0.295	0.320	1,010,000	312,700	0.3096	5.911	5.811	6.212	5.911	6.412	50,406	6.2036	-9.23%
1999-05-06	0	0.325	0.325	0.340	0.320	0.355	4,500,000	1,523,850	0.3386	6.512	6.512	6.813	6.412	7.113	224,582	6.7853	1.56%
1999-05-05	0	0.320	0.300	0.320	0.270	0.330	2,400,000	729,950	0.3041	6.412	6.011	6.412	5.410	6.612	119,777	6.0942	18.52%
1999-05-04	0	0.270	0.265	0.285	0.249	0.275	1,010,000	261,980	0.2594	5.410	5.310	5.711	4.989	5.510	50,406	5.1974	8.43%
1999-05-03	0	0.249	0.249	0.250	0.246	0.250	980,000	242,830	0.2478	4.989	4.989	5.009	4.929	5.009	48,909	4.9649	0.40%
1999-04-30	0	0.248	0.241	0.248	0.240	0.248	130,000	31,720	0.2440	4.969	4.829	4.969	4.809	4.969	6,488	4.8891	2.90%
1999-04-29	0	0.241	0.235	0.242	0.231	0.241	1,910,000	455,340	0.2384	4.829	4.709	4.849	4.629	4.829	95,323	4.7768	1.26%
1999-04-28	0	0.238	0.238	-	0.238	0.238	100,000	23,800	0.2380	4.769	4.769	-	4.769	4.769	4,991	4.7689	-1.65%
1999-04-27	0	0.242	0.238	0.248	0.242	0.242	200,000	48,400	0.2420	4.849	4.769	4.969	4.849	4.849	9,981	4.8490	-1.63%
1999-04-26	0	0.246	0.243	0.246	0.244	0.250	1,480,000	365,200	0.2468	4.929	4.869	4.929	4.889	5.009	73,863	4.9443	-0.40%
1999-04-23	0	0.247	0.246	0.250	0.246	0.255	890,000	222,540	0.2500	4.949	4.929	5.009	4.929	5.109	44,417	5.0102	-5.00%
1999-04-22	0	0.260	0.260	0.270	0.255	0.260	620,000	160,700	0.2592	5.210	5.210	5.410	5.109	5.210	30,942	5.1935	4.84%
1999-04-21	0	0.248	0.248	0.265	0.247	0.247	61,966	15,292	0.2468	4.969	4.969	5.310	4.949	4.949	3,093	4.9448	-2.75%
1999-04-20	0	0.255	0.255	0.270	0.250	0.255	476,000	121,130	0.2545	5.109	5.109	5.410	5.009	5.109	23,756	5.0990	-1.92%
1999-04-19	0	0.260	0.260	0.265	0.255	0.270	878,000	230,830	0.2629	5.210	5.210	5.310	5.109	5.410	43,818	5.2679	4.00%
1999-04-16	0	0.250	0.246	0.250	0.250	0.255	451,998	113,440	0.2510	5.009	4.929	5.009	5.009	5.109	22,558	5.0288	2.46%
1999-04-15	0	0.244	0.240	0.250	0.244	0.245	200,000	48,820	0.2441	4.889	4.809	5.009	4.889	4.909	9,981	4.8911	0.41%
1999-04-14	0	0.243	0.243	0.250	0.242	0.255	2,882,000	717,266	0.2489	4.869	4.869	5.009	4.849	5.109	143,832	4.9868	1.25%
1999-04-13	0	0.240	0.238	0.244	0.238	0.248	590,000	142,300	0.2412	4.809	4.769	4.889	4.769	4.969	29,445	4.8327	-1.64%
1999-04-12	0	0.244	-	0.248	-	-	0	0	-	4.889	-	4.969	-	-	0	-	0.00%
1999-04-09	0	0.244	-	0.247	0.244	0.244	120,000	29,280	0.2440	4.889	-	4.949	4.889	4.889	5,989	4.8891	-0.41%
1999-04-08	0	0.245	-	0.245	0.245	0.245	345,600	84,648	0.2449	4.909	-	4.909	4.909	4.909	17,248	4.9077	0.82%
1999-04-07	0	0.243	-	0.247	-	-	0	0	-	4.869	-	4.949	-	-	0	-	0.00%
1999-04-01	0	0.243	-	0.246	-	-	0	0	-	4.869	-	4.929	-	-	0	-	0.00%
1999-03-31	0	0.243	-	0.247	-	-	0	0	-	4.869	-	4.949	-	-	0	-	0.00%
1999-03-30	0	0.243	-	-	-	-	0	0	-	4.869	-	-	-	-	0	-	0.00%
1999-03-29	0	0.243	-	0.247	-	-	0	0	-	4.869	-	4.949	-	-	0	-	0.00%
1999-03-26	0	0.243	-	0.247	0.243	0.243	10,000	2,430	0.2430	4.869	-	4.949	4.869	4.869	499	4.8690	0.00%
1999-03-25	0	0.243	0.239	0.247	0.243	0.247	30,000	7,330	0.2443	4.869	4.789	4.949	4.869	4.949	1,497	4.8958	0.00%
1999-03-24	0	0.243	0.243	0.249	0.238	0.243	300,000	72,280	0.2409	4.869	4.869	4.989	4.769	4.869	14,972	4.8276	-0.82%
1999-03-23	0	0.245	0.243	0.250	0.243	0.245	340,000	83,020	0.2442	4.909	4.869	5.009	4.869	4.909	16,968	4.8926	-0.81%
1999-03-22	0	0.247	-	0.249	-	-	0	0	-	4.949	-	4.989	-	-	0	-	0.00%
1999-03-19	0	0.247	-	0.247	0.247	0.247	50,000	12,350	0.2470	4.949	-	4.949	4.949	4.949	2,495	4.9492	1.65%
1999-03-18	0	0.243	0.233	0.247	0.226	0.243	320,000	74,150	0.2317	4.869	4.669	4.949	4.528	4.869	15,970	4.6430	5.65%
1999-03-17	0	0.230	0.226	-	0.226	0.241	314,000	74,154	0.2362	4.609	4.528	-	4.528	4.829	15,671	4.7320	-6.12%
1999-03-16	0	0.245	-	0.249	-	-	0	0	-	4.909	-	4.989	-	-	0	-	0.00%
1999-03-15	0	0.245	-	0.245	-	-	0	0	-	4.909	-	4.909	-	-	0	-	0.00%
1999-03-12	0	0.245	-	0.249	-	-	0	0	-	4.909	-	4.989	-	-	0	-	0.00%
1999-03-11	0	0.245	0.241	0.249	-	-	0	0	-	4.909	4.829	4.989	-	-	0	-	0.00%
1999-03-10	0	0.245	0.241	0.249	-	-	0	0	-	4.909	4.829	4.989	-	-	0	-	0.00%
1999-03-09	0	0.245	0.245	-	0.245	0.245	40,000	9,800	0.2450	4.909	4.909	-	4.909	4.909	1,996	4.9091	2.51%
1999-03-08	0	0.239	0.238	0.250	0.239	0.260	480,000	118,772	0.2474	4.789	4.769	5.009	4.789	5.210	23,955	4.9580	-1.24%
1999-03-05	0	0.242	0.239	0.242	0.242	0.246	1,191,612	296,979	0.2492	4.849	4.789	4.849	4.849	4.929	59,470	4.9938	-3.20%
1999-03-04	0	0.250	-	0.260	-	-	0	0	-	5.009	-	5.210	-	-	0	-	0.00%
1999-03-03	0	0.250	-	0.250	-	-	0	0	-	5.009	-	5.009	-	-	0	-	0.00%
1999-03-02	0	0.250	0.246	0.250	0.250	0.250	44,000	11,000	0.2500	5.009	4.929	5.009	5.009	5.009	2,196	5.0093	0.00%
1999-03-01	0	0.250	0.246	0.265	0.250	0.250	370,000	92,500	0.2500	5.009	4.929	5.310	5.009	5.009	18,466	5.0093	0.00%
1999-02-26	0	0.250	0.242	0.250	0.243	0.250	390,000	96,300	0.2469	5.009	4.849	5.009	4.869	5.009	19,464	4.9476	0.00%
1999-02-25	0	0.250	0.246	0.250	-	-	0	0	-	5.009	4.929	5.009	-	-	0	-	0.00%
1999-02-24	0	0.250	0.246	0.250	0.250	0.250	400,000	100,000	0.2500	5.009	4.929	5.009	5.009	5.009	19,963	5.0093	-7.41%
1999-02-23	0	0.270	0.250	0.270	-	-	0	0	-	5.410	5.009	5.410	-	-	0	-	0.00%
1999-02-22	0	0.270	0.250	0.270	-	-	0	0	-	5.410	5.009	5.410	-	-	0	-	0.00%
1999-02-19	0	0.270	0.250	0.270	-	-	0	0	-	5.410	5.009	5.410	-	-	0	-	0.00%
1999-02-15	0	0.270	0.250	0.270	-	-	0	0	-	5.410	5.009	5.410	-	-	0	-	0.00%
1999-02-12	0	0.270	0.250	0.270	0.270	0.270	2,000	540	0.2700	5.410	5.009	5.410	5.410	5.410	100	5.4100	1.89%
1999-02-11	0	0.265	0.248	0.265	0.248	0.265	227,998	59,248	0.2599	5.310	4.969	5.310	4.969	5.310	11,379	5.2069	3.92%
1999-02-10	0	0.255	-	0.260	-	-	0	0	-	5.109	-	5.210	-	-	0	-	0.00%
1999-02-09	0	0.255	-	0.260	-	-	100,000	25,500	0.2550	5.109	-	5.210	-	-	4,991	5.1095	0.00%
1999-02-08	0	0.255	-	0.265	-	-	0	0	-	5.109	-	5.310	-	-	0	-	0.00%
1999-02-05	0	0.255	0.255	0.265	-	-	0	0	-	5.109	5.109	5.310	-	-	0	-	2.41%
1999-02-04	0	0.249	-	0.255	-	-	0	0	-	4.989	-	5.109	-	-	0	-	0.00%
1999-02-03	0	0.249	-	0.260	-	-	0	0	-	4.989	-	5.210	-	-	0	-	0.00%
1999-02-02	0	0.249	-	0.260	-	-	0	0	-	4.989	-	5.210	-	-	0	-	0.00%
1999-02-01	0	0.249	0.236	0.250	0.240	0.250	750,000	183,180	0.2442	4.989	4.729	5.009	4.809	5.009	37,430	4.8939	-4.23%
1999-01-29	0	0.260	0.250	0.260	0.250	0.260	372,000	94,000	0.2527	5.210	5.009	5.210	5.009	5.210	18,565	5.0632	-10.34%
1999-01-28	0	0.290	0.250	0.290	0.250	0.290	1,326,400	347,800	0.2622	5.811	5.009	5.811	5.009	5.811	66,197	5.2540	16.00%
1999-01-27	0	0.250	0.246	0.270	0.250	0.270	430,000	113,100	0.2630	5.009	4.929	5.410	5.009	5.410	21,460	5.2702	0.00%
1999-01-26	0	0.250	0.250	0.270	0.250	0.250	100,000	25,000	0.2500	5.009	5.009	5.410	5.009	5.009	4,991	5.0093	-7.41%
1999-01-25	0	0.270	0.250	0.270	0.250	0.270	790,000	211,450	0.2677	5.410	5.009	5.410	5.009	5.410	39,427	5.3631	-1.82%
1999-01-22	0	0.275	-	0.275	-	-	0	0	-	5.510	-	5.510	-	-	0	-	-1.79%
1999-01-21	0	0.280	-	0.295	0.280	0.280	20,000	5,600	0.2800	5.610	-	5.911	5.610	5.610	998	5.6104	7.69%
1999-01-20	0	0.260	-	0.295	0.250	0.295	98,000	25,500	0.2602	5.210	-	5.911	5.009	5.911	4,891	5.2138	0.00%
1999-01-19	0	0.260	-	0.260	0.260	0.260	50,000	13,000	0.2600	5.210	-	5.210	5.210	5.210	2,495	5.2097	-3.70%
1999-01-18	0	0.270	-	0.280	-	-	0	0	-	5.410	-	5.610	-	-	0	-	0.00%
1999-01-15	0	0.270	0.250	0.280	-	-	0	0	-	5.410	5.009	5.610	-	-	0	-	0.00%
1999-01-14	0	0.270	-	0.275	-	-	0	0	-	5.410	-	5.510	-	-	0	-	0.00%
1999-01-13	0	0.270	-	0.285	0.270	0.270	100,000	27,000	0.2700	5.410	-	5.711	5.410	5.410	4,991	5.4100	-6.90%
1999-01-12	0	0.290	-	0.290	-	-	1,164	338	0.2904	5.811	-	5.811	-	-	58	5.8184	0.00%
1999-01-11	0	0.290	-	0.295	-	-	0	0	-	5.811	-	5.911	-	-	0	-	0.00%
1999-01-08	0	0.290	0.260	0.290	-	-	0	0	-	5.811	5.210	5.811	-	-	0	-	0.00%
1999-01-07	0	0.290	-	0.300	0.290	0.300	310,000	91,200	0.2942	5.811	-	6.011	5.811	6.011	15,471	5.8948	3.57%
1999-01-06	0	0.280	0.260	0.290	-	-	0	0	-	5.610	5.210	5.811	-	-	0	-	0.00%
1999-01-05	0	0.280	0.260	0.290	-	-	0	0	-	5.610	5.210	5.811	-	-	0	-	0.00%
1999-01-04	0	0.280	0.260	0.290	-	-	0	0	-	5.610	5.210	5.811	-	-	0	-	0.00%
1998-12-31	0	0.280	0.245	0.285	-	-	0	0	-	5.610	4.909	5.711	-	-	0	-	0.00%
1998-12-30	0	0.280	0.260	0.285	-	-	0	0	-	5.610	5.210	5.711	-	-	0	-	0.00%
1998-12-29	0	0.280	0.260	0.290	0.260	0.280	172,000	45,520	0.2647	5.610	5.210	5.811	5.210	5.610	8,584	5.3029	7.69%
1998-12-28	0	0.260	-	0.280	-	-	0	0	-	5.210	-	5.610	-	-	0	-	0.00%
1998-12-24	0	0.260	0.255	0.290	-	-	0	0	-	5.210	5.109	5.811	-	-	0	-	0.00%
1998-12-23	0	0.260	0.255	0.290	0.255	0.270	160,000	41,900	0.2619	5.210	5.109	5.811	5.109	5.410	7,985	5.2472	-10.34%
1998-12-22	0	0.290	0.285	0.300	0.290	0.290	50,000	14,500	0.2900	5.811	5.711	6.011	5.811	5.811	2,495	5.8108	3.57%
1998-12-21	0	0.280	0.275	0.300	0.275	0.320	440,000	130,300	0.2961	5.610	5.510	6.011	5.510	6.412	21,959	5.9337	-9.68%
1998-12-18	0	0.310	0.300	0.310	0.310	0.310	101,302	31,391	0.3099	6.212	6.011	6.212	6.212	6.212	5,056	6.2090	1.64%
1998-12-17	0	0.305	0.300	0.315	0.305	0.305	140,000	42,700	0.3050	6.111	6.011	6.312	6.111	6.111	6,987	6.1113	-1.61%
1998-12-16	0	0.310	0.310	0.320	0.305	0.305	50,000	15,250	0.3050	6.212	6.212	6.412	6.111	6.111	2,495	6.1113	1.64%
1998-12-15	0	0.305	0.300	0.325	0.305	0.305	60,000	18,300	0.3050	6.111	6.011	6.512	6.111	6.111	2,994	6.1113	0.00%
1998-12-14	0	0.305	0.305	0.325	0.305	0.305	150,000	45,750	0.3050	6.111	6.111	6.512	6.111	6.111	7,486	6.1113	0.00%
1998-12-11	0	0.305	0.300	0.325	0.305	0.305	100,000	30,500	0.3050	6.111	6.011	6.512	6.111	6.111	4,991	6.1113	-7.58%
1998-12-10	0	0.330	0.330	0.350	0.315	0.315	10,000	3,150	0.3150	6.612	6.612	7.013	6.312	6.312	499	6.3117	-2.94%
1998-12-09	0	0.340	0.340	0.355	0.340	0.340	160,000	54,400	0.3400	6.813	6.813	7.113	6.813	6.813	7,985	6.8126	-1.45%
1998-12-08	0	0.345	0.330	0.350	0.340	0.350	770,000	265,400	0.3447	6.913	6.612	7.013	6.813	7.013	38,429	6.9063	-1.43%
1998-12-07	0	0.350	0.360	0.365	0.350	0.365	7,894,000	2,714,270	0.3438	7.013	7.213	7.314	7.013	7.314	393,967	6.8896	2.94%
1998-12-04	0	0.340	0.340	0.355	0.340	0.370	1,300,000	451,450	0.3473	6.813	6.813	7.113	6.813	7.414	64,879	6.9583	-8.11%
1998-12-03	0	0.370	0.345	0.370	0.325	0.375	594,000	205,830	0.3465	7.414	6.913	7.414	6.512	7.514	29,645	6.9432	4.23%
1998-12-02	0	0.355	0.345	0.355	0.340	0.355	7,574,000	2,579,270	0.3405	7.113	6.913	7.113	6.813	7.113	377,997	6.8235	5.97%
1998-12-01	0	0.335	0.335	0.350	0.320	0.350	1,040,664	352,036	0.3383	6.712	6.712	7.013	6.412	7.013	51,937	6.7782	-4.29%
1998-11-30	0	0.350	0.345	0.350	0.350	0.410	976,000	344,600	0.3531	7.013	6.913	7.013	7.013	8.215	48,709	7.0746	0.00%
1998-11-27	0	0.350	0.350	0.360	0.340	0.350	734,000	252,630	0.3442	7.013	7.013	7.213	6.813	7.013	36,632	6.8965	-1.41%
1998-11-26	0	0.355	0.355	0.365	0.350	0.375	2,150,000	774,580	0.3603	7.113	7.113	7.314	7.013	7.514	107,300	7.2188	-8.97%
1998-11-25	0	0.390	0.380	0.395	0.390	0.430	6,982,000	2,882,080	0.4128	7.815	7.614	7.915	7.815	8.616	348,452	8.2711	-6.02%
1998-11-24	0	0.415	0.410	0.415	0.390	0.420	4,544,000	1,849,950	0.4071	8.315	8.215	8.315	7.815	8.416	226,778	8.1575	5.06%
1998-11-23	0	0.395	0.390	0.400	0.390	0.430	4,130,000	1,663,550	0.4028	7.915	7.815	8.015	7.815	8.616	206,117	8.0709	-3.66%
1998-11-20	0	0.410	0.405	0.415	0.400	0.450	33,164,000	14,045,610	0.4235	8.215	8.115	8.315	8.015	9.017	1,655,121	8.4862	5.13%
1998-11-19	0	0.390	0.390	0.400	0.375	0.395	2,790,000	1,065,850	0.3820	7.815	7.815	8.015	7.514	7.915	139,241	7.6547	6.85%
1998-11-18	0	0.365	0.355	0.365	0.340	0.375	3,040,000	1,111,940	0.3658	7.314	7.113	7.314	6.813	7.514	151,718	7.3290	7.35%
1998-11-17	0	0.340	0.335	0.345	0.330	0.345	530,000	178,030	0.3359	6.813	6.712	6.913	6.612	6.913	26,451	6.7306	3.03%
1998-11-16	0	0.330	0.330	0.345	-	-	0	0	-	6.612	6.612	6.913	-	-	0	-	0.00%
1998-11-13	0	0.330	0.320	0.340	0.330	0.330	100,000	33,000	0.3300	6.612	6.412	6.813	6.612	6.612	4,991	6.6123	-4.35%
1998-11-12	0	0.345	0.335	0.345	0.335	0.345	454,000	155,190	0.3418	6.913	6.712	6.913	6.712	6.913	22,658	6.8493	2.99%
1998-11-11	0	0.335	0.330	0.350	-	-	0	0	-	6.712	6.612	7.013	-	-	0	-	0.00%
1998-11-10	0	0.335	0.325	0.345	-	-	0	0	-	6.712	6.512	6.913	-	-	0	-	0.00%
1998-11-09	0	0.335	0.320	0.340	0.335	0.335	20,000	6,700	0.3350	6.712	6.412	6.813	6.712	6.712	998	6.7125	-1.47%
1998-11-06	0	0.340	0.340	0.360	0.340	0.370	1,700,000	592,850	0.3487	6.813	6.813	7.213	6.813	7.414	84,842	6.9877	1.49%
1998-11-05	0	0.335	0.335	0.350	0.335	0.345	670,000	227,650	0.3398	6.712	6.712	7.013	6.712	6.913	33,438	6.8082	-8.22%
1998-11-04	0	0.365	0.360	0.365	0.355	0.380	1,190,000	434,100	0.3648	7.314	7.213	7.314	7.113	7.614	59,390	7.3094	5.80%
1998-11-03	0	0.345	0.340	0.350	0.320	0.345	1,000,000	341,500	0.3415	6.913	6.813	7.013	6.412	6.913	49,907	6.8427	1.47%
1998-11-02	0	0.340	0.335	0.345	0.320	0.340	1,030,000	342,050	0.3321	6.813	6.712	6.913	6.412	6.813	51,404	6.6541	4.62%
1998-10-30	0	0.325	0.320	0.340	0.310	0.350	780,000	260,850	0.3344	6.512	6.412	6.813	6.212	7.013	38,928	6.7009	4.84%
1998-10-29	0	0.310	0.290	0.310	0.310	0.310	50,000	15,500	0.3100	6.212	5.811	6.212	6.212	6.212	2,495	6.2115	0.00%
1998-10-27	0	0.310	0.305	0.325	0.310	0.310	200,000	62,000	0.3100	6.212	6.111	6.512	6.212	6.212	9,981	6.2115	0.00%
1998-10-26	0	0.310	0.290	0.320	0.310	0.320	320,000	100,200	0.3131	6.212	5.811	6.412	6.212	6.412	15,970	6.2741	0.00%
1998-10-23	0	0.310	0.295	0.310	0.310	0.310	62,000	19,220	0.3100	6.212	5.911	6.212	6.212	6.212	3,094	6.2115	1.64%
1998-10-22	0	0.305	0.305	0.320	0.300	0.310	100,000	30,400	0.3040	6.111	6.111	6.412	6.011	6.212	4,991	6.0913	-7.58%
1998-10-21	0	0.330	0.315	0.360	0.330	0.335	150,000	49,750	0.3317	6.612	6.312	7.213	6.612	6.712	7,486	6.6457	0.00%
1998-10-20	0	0.330	-	0.330	0.330	0.380	400,000	141,450	0.3536	6.612	-	6.612	6.612	7.614	19,963	7.0857	-4.35%
1998-10-19	0	0.345	0.330	0.345	0.330	0.345	880,000	298,900	0.3397	6.913	6.612	6.913	6.612	6.913	43,918	6.8058	6.15%
1998-10-16	0	0.325	0.310	0.330	0.300	0.325	330,000	102,600	0.3109	6.512	6.212	6.612	6.011	6.512	16,469	6.2297	8.33%
1998-10-15	0	0.300	0.270	0.320	0.300	0.300	100,000	30,000	0.3000	6.011	5.410	6.412	6.011	6.011	4,991	6.0112	0.00%
1998-10-14	0	0.300	0.270	0.320	0.300	0.300	100,000	30,000	0.3000	6.011	5.410	6.412	6.011	6.011	4,991	6.0112	3.45%
1998-10-13	0	0.290	-	0.300	-	-	0	0	-	5.811	-	6.011	-	-	0	-	0.00%
1998-10-12	0	0.290	0.270	0.300	-	-	0	0	-	5.811	5.410	6.011	-	-	0	-	0.00%
1998-10-09	0	0.290	-	0.300	-	-	0	0	-	5.811	-	6.011	-	-	0	-	0.00%
1998-10-08	0	0.290	-	0.300	-	-	0	0	-	5.811	-	6.011	-	-	0	-	0.00%
1998-10-07	0	0.290	-	0.290	-	-	0	0	-	5.811	-	5.811	-	-	0	-	0.00%
1998-10-05	0	0.290	-	0.295	-	-	0	0	-	5.811	-	5.911	-	-	0	-	0.00%
1998-09-30	0	0.290	-	0.290	-	-	0	0	-	5.811	-	5.811	-	-	0	-	0.00%
1998-09-29	0	0.290	-	0.290	-	-	0	0	-	5.811	-	5.811	-	-	0	-	0.00%
1998-09-28	0	0.290	-	0.310	-	-	0	0	-	5.811	-	6.212	-	-	0	-	0.00%
1998-09-25	0	0.290	-	0.295	-	-	0	0	-	5.811	-	5.911	-	-	0	-	0.00%
1998-09-24	0	0.290	0.255	0.290	0.255	0.290	192,000	52,470	0.2733	5.811	5.109	5.811	5.109	5.811	9,582	5.4758	11.54%
1998-09-23	0	0.260	-	0.260	-	-	0	0	-	5.210	-	5.210	-	-	0	-	-3.70%
1998-09-22	0	0.270	-	0.290	-	-	0	0	-	5.410	-	5.811	-	-	0	-	0.00%
1998-09-21	0	0.270	-	0.270	-	-	732,000	197,640	0.2700	5.410	-	5.410	-	-	36,532	5.4100	0.00%
1998-09-18	0	0.270	0.255	0.270	-	-	0	0	-	5.410	5.109	5.410	-	-	0	-	-6.90%
1998-09-17	0	0.290	-	-	-	-	0	0	-	5.811	-	-	-	-	0	-	0.00%
1998-09-16	0	0.290	0.250	0.300	-	-	0	0	-	5.811	5.009	6.011	-	-	0	-	0.00%
1998-09-15	0	0.290	0.255	0.300	-	-	0	0	-	5.811	5.109	6.011	-	-	0	-	0.00%
1998-09-14	0	0.290	0.250	0.295	-	-	0	0	-	5.811	5.009	5.911	-	-	0	-	0.00%
1998-09-11	0	0.290	0.260	0.290	-	-	0	0	-	5.811	5.210	5.811	-	-	0	-	-3.33%
1998-09-10	0	0.300	0.255	0.300	-	-	0	0	-	6.011	5.109	6.011	-	-	0	-	0.00%
1998-09-09	0	0.300	-	0.320	-	-	0	0	-	6.011	-	6.412	-	-	0	-	0.00%
1998-09-08	0	0.300	0.280	0.310	0.300	0.305	140,000	42,600	0.3043	6.011	5.610	6.212	6.011	6.111	6,987	6.0970	-1.64%
1998-09-07	0	0.305	0.295	0.305	0.305	0.320	40,000	12,500	0.3125	6.111	5.911	6.111	6.111	6.412	1,996	6.2616	3.39%
1998-09-04	0	0.295	0.275	-	-	-	0	0	-	5.911	5.510	-	-	-	0	-	0.00%
1998-09-03	0	0.295	0.295	0.300	-	-	0	0	-	5.911	5.911	6.011	-	-	0	-	1.72%
1998-09-02	0	0.290	0.290	0.300	0.260	0.290	250,000	66,500	0.2660	5.811	5.811	6.011	5.210	5.811	12,477	5.3299	0.00%
1998-09-01	0	0.290	-	0.300	-	-	0	0	-	5.811	-	6.011	-	-	0	-	0.00%
1998-08-31	0	0.290	-	0.300	-	-	0	0	-	5.811	-	6.011	-	-	0	-	0.00%
1998-08-28	0	0.290	-	0.300	-	-	0	0	-	5.811	-	6.011	-	-	0	-	0.00%
1998-08-27	0	0.290	-	0.295	-	-	0	0	-	5.811	-	5.911	-	-	0	-	0.00%
1998-08-26	0	0.290	-	0.295	-	-	0	0	-	5.811	-	5.911	-	-	0	-	0.00%
1998-08-25	0	0.290	-	0.295	-	-	0	0	-	5.811	-	5.911	-	-	0	-	0.00%
1998-08-24	0	0.290	0.250	0.300	0.250	0.290	200,000	52,500	0.2625	5.811	5.009	6.011	5.009	5.811	9,981	5.2598	-3.33%
1998-08-21	0	0.300	0.280	0.300	-	-	0	0	-	6.011	5.610	6.011	-	-	0	-	-1.64%
1998-08-20	0	0.305	0.285	0.305	0.305	0.305	20,000	6,100	0.3050	6.111	5.711	6.111	6.111	6.111	998	6.1113	-3.17%
1998-08-19	0	0.315	0.270	0.315	0.260	0.315	380,000	117,200	0.3084	6.312	5.410	6.312	5.210	6.312	18,965	6.1799	0.00%
1998-08-18	0	0.315	-	0.320	-	-	0	0	-	6.312	-	6.412	-	-	0	-	0.00%
1998-08-14	0	0.315	0.280	0.320	0.295	0.315	380,000	114,700	0.3018	6.312	5.610	6.412	5.911	6.312	18,965	6.0481	6.78%
1998-08-13	0	0.295	0.260	0.295	0.290	0.295	180,000	52,700	0.2928	5.911	5.210	5.911	5.811	5.911	8,983	5.8664	-1.67%
1998-08-12	0	0.300	0.260	0.300	0.285	0.300	408,000	118,650	0.2908	6.011	5.210	6.011	5.711	6.011	20,362	5.8270	3.45%
1998-08-11	0	0.290	0.265	0.295	0.285	0.290	586,000	169,180	0.2887	5.811	5.310	5.911	5.711	5.811	29,246	5.7848	0.00%
1998-08-10	0	0.290	0.270	0.310	0.290	0.290	180,000	52,200	0.2900	5.811	5.410	6.212	5.811	5.811	8,983	5.8108	0.00%
1998-08-07	0	0.290	-	0.290	0.290	0.290	260,000	75,400	0.2900	5.811	-	5.811	5.811	5.811	12,976	5.8108	0.00%
1998-08-06	0	0.290	-	0.290	0.290	0.290	160,000	46,400	0.2900	5.811	-	5.811	5.811	5.811	7,985	5.8108	-3.33%
1998-08-05	0	0.300	0.300	-	0.240	0.290	840,000	231,560	0.2757	6.011	6.011	-	4.809	5.811	41,922	5.5236	13.21%
1998-08-04	0	0.265	0.265	0.270	-	-	0	0	-	5.310	5.310	5.410	-	-	0	-	1.92%
1998-08-03	0	0.260	0.250	0.260	-	-	0	0	-	5.210	5.009	5.210	-	-	0	-	-8.77%
1998-07-31	0	0.285	-	0.285	-	-	0	0	-	5.711	-	5.711	-	-	0	-	-1.72%
1998-07-30	0	0.290	0.265	0.290	-	-	0	0	-	5.811	5.310	5.811	-	-	0	-	-3.33%
1998-07-29	0	0.300	-	0.310	-	-	0	0	-	6.011	-	6.212	-	-	0	-	0.00%
1998-07-28	0	0.300	0.265	0.300	-	-	0	0	-	6.011	5.310	6.011	-	-	0	-	-4.76%
1998-07-27	0	0.315	-	0.325	-	-	0	0	-	6.312	-	6.512	-	-	0	-	0.00%
1998-07-24	0	0.315	0.275	0.315	-	-	0	0	-	6.312	5.510	6.312	-	-	0	-	-4.55%
1998-07-23	0	0.330	0.280	0.330	0.280	0.330	150,000	47,350	0.3157	6.612	5.610	6.612	5.610	6.612	7,486	6.3251	3.13%
1998-07-22	0	0.320	0.280	0.320	-	-	0	0	-	6.412	5.610	6.412	-	-	0	-	-3.03%
1998-07-21	0	0.330	-	0.330	-	-	1,494	418	0.2798	6.612	-	6.612	-	-	75	5.6061	0.00%
1998-07-20	0	0.330	0.310	0.330	-	-	0	0	-	6.612	6.212	6.612	-	-	0	-	0.00%
1998-07-17	0	0.330	0.315	0.330	0.330	0.330	40,000	13,200	0.3300	6.612	6.312	6.612	6.612	6.612	1,996	6.6123	8.20%
1998-07-16	0	0.305	0.305	0.320	0.300	0.305	5,120,000	1,536,100	0.3000	6.111	6.111	6.412	6.011	6.111	255,525	6.0116	-7.58%
1998-07-15	0	0.330	0.285	0.340	0.330	0.330	50,000	16,500	0.3300	6.612	5.711	6.813	6.612	6.612	2,495	6.6123	3.13%
1998-07-14	0	0.320	0.260	-	-	-	0	0	-	6.412	5.210	-	-	-	0	-	0.00%
1998-07-13	0	0.320	-	-	-	-	0	0	-	6.412	-	-	-	-	0	-	0.00%
1998-07-10	0	0.320	-	-	-	-	0	0	-	6.412	-	-	-	-	0	-	0.00%
1998-07-09	0	0.320	0.285	0.320	-	-	0	0	-	6.412	5.711	6.412	-	-	0	-	0.00%
1998-07-08	0	0.320	0.300	-	-	-	0	0	-	6.412	6.011	-	-	-	0	-	0.00%
1998-07-07	0	0.320	0.310	0.320	-	-	0	0	-	6.412	6.212	6.412	-	-	0	-	-3.03%
1998-07-06	0	0.330	0.310	-	-	-	0	0	-	6.612	6.212	-	-	-	0	-	0.00%
1998-07-03	0	0.330	0.310	0.330	-	-	0	0	-	6.612	6.212	6.612	-	-	0	-	0.00%
1998-07-02	0	0.330	0.330	0.355	0.330	0.350	50,000	17,300	0.3460	6.612	6.612	7.113	6.612	7.013	2,495	6.9329	-5.71%
1998-06-30	0	0.350	0.330	0.350	-	-	0	0	-	7.013	6.612	7.013	-	-	0	-	0.00%
1998-06-29	0	0.350	0.330	0.350	-	-	0	0	-	7.013	6.612	7.013	-	-	0	-	-1.41%
1998-06-26	0	0.355	0.350	0.355	0.350	0.360	1,200,000	429,000	0.3575	7.113	7.013	7.113	7.013	7.213	59,889	7.1633	0.00%
1998-06-25	0	0.355	0.340	0.355	-	-	0	0	-	7.113	6.813	7.113	-	-	0	-	-1.39%
1998-06-24	0	0.360	0.315	0.360	0.360	0.360	50,000	18,000	0.3600	7.213	6.312	7.213	7.213	7.213	2,495	7.2134	9.09%
1998-06-23	0	0.330	0.310	0.350	0.330	0.370	1,780,000	658,000	0.3697	6.612	6.212	7.013	6.612	7.414	88,835	7.4070	-8.33%
1998-06-22	0	0.360	0.320	0.360	0.365	0.385	4,040,000	1,475,400	0.3652	7.213	6.412	7.213	7.314	7.714	201,625	7.3175	2.86%
1998-06-19	0	0.350	0.310	0.360	0.350	0.360	3,200,000	1,150,600	0.3596	7.013	6.212	7.213	7.013	7.213	159,703	7.2046	6.06%
1998-06-18	0	0.330	0.330	0.360	0.330	0.330	132,000	43,560	0.3300	6.612	6.612	7.213	6.612	6.612	6,588	6.6123	-5.71%
1998-06-17	0	0.350	0.335	0.350	0.350	0.350	40,000	14,000	0.3500	7.013	6.712	7.013	7.013	7.013	1,996	7.0130	0.00%
1998-06-16	0	0.350	-	0.365	0.350	0.350	20,000	7,000	0.3500	7.013	-	7.314	7.013	7.013	998	7.0130	-5.41%
1998-06-15	0	0.370	-	0.375	-	-	0	0	-	7.414	-	7.514	-	-	0	-	0.00%
1998-06-12	0	0.370	-	0.380	-	-	0	0	-	7.414	-	7.614	-	-	0	-	0.00%
1998-06-11	0	0.370	-	0.370	-	-	0	0	-	7.414	-	7.414	-	-	0	-	0.00%
1998-06-10	0	0.370	0.310	0.350	-	-	0	0	-	7.414	6.212	7.013	-	-	0	-	-7.50%
1998-06-09	0	0.400	-	0.400	-	-	0	0	-	8.015	-	8.015	-	-	0	-	-1.23%
1998-06-08	0	0.405	0.355	0.405	0.395	0.415	2,600,000	1,065,500	0.4098	8.115	7.113	8.115	7.915	8.315	129,759	8.2114	8.00%
1998-06-05	0	0.375	0.355	0.385	-	-	0	0	-	7.514	7.113	7.714	-	-	0	-	0.00%
1998-06-04	0	0.375	0.355	0.395	-	-	0	0	-	7.514	7.113	7.915	-	-	0	-	0.00%
1998-06-03	0	0.375	0.350	0.380	0.350	0.375	50,000	18,250	0.3650	7.514	7.013	7.614	7.013	7.514	2,495	7.3136	1.35%
1998-06-02	0	0.370	0.350	0.390	-	-	0	0	-	7.414	7.013	7.815	-	-	0	-	0.00%
1998-06-01	0	0.370	0.350	0.395	0.355	0.370	3,100,000	1,176,400	0.3795	7.414	7.013	7.915	7.113	7.414	154,712	7.6038	-1.33%
1998-05-29	0	0.375	0.355	0.395	0.375	0.375	20,000	7,500	0.3750	7.514	7.113	7.915	7.514	7.514	998	7.5140	-8.54%
1998-05-28	0	0.410	0.400	0.410	0.400	0.415	2,500,000	1,020,000	0.4080	8.215	8.015	8.215	8.015	8.315	124,768	8.1752	7.89%
1998-05-27	0	0.380	-	0.400	0.380	0.380	20,000	7,600	0.3800	7.614	-	8.015	7.614	7.614	998	7.6141	-5.00%
1998-05-26	0	0.400	0.380	0.400	-	-	0	0	-	8.015	7.614	8.015	-	-	0	-	0.00%
1998-05-25	0	0.400	0.380	0.400	-	-	0	0	-	8.015	7.614	8.015	-	-	0	-	0.00%
1998-05-22	0	0.400	0.385	0.400	-	-	0	0	-	8.015	7.714	8.015	-	-	0	-	0.00%
1998-05-21	0	0.400	0.390	0.410	0.400	0.400	120,000	48,000	0.4000	8.015	7.815	8.215	8.015	8.015	5,989	8.0149	0.00%
1998-05-20	0	0.400	0.375	0.400	0.400	0.410	230,000	92,300	0.4013	8.015	7.514	8.015	8.015	8.215	11,479	8.0410	0.00%
1998-05-19	0	0.400	-	0.400	0.400	0.400	130,000	52,000	0.4000	8.015	-	8.015	8.015	8.015	6,488	8.0149	0.00%
1998-05-18	0	0.400	-	0.400	-	-	0	0	-	8.015	-	8.015	-	-	0	-	0.00%
1998-05-15	0	0.400	-	0.400	-	-	0	0	-	8.015	-	8.015	-	-	0	-	0.00%
1998-05-14	0	0.400	-	0.400	-	-	0	0	-	8.015	-	8.015	-	-	0	-	0.00%
1998-05-13	0	0.400	-	0.400	-	-	0	0	-	8.015	-	8.015	-	-	0	-	0.00%
1998-05-12	0	0.400	-	0.420	-	-	0	0	-	8.015	-	8.416	-	-	0	-	0.00%
1998-05-11	0	0.400	0.380	0.435	-	-	0	0	-	8.015	7.614	8.716	-	-	0	-	0.00%
1998-05-08	0	0.400	-	0.420	-	-	0	0	-	8.015	-	8.416	-	-	0	-	0.00%
1998-05-07	0	0.400	0.380	0.410	-	-	0	0	-	8.015	7.614	8.215	-	-	0	-	0.00%
1998-05-06	0	0.400	0.380	0.425	0.400	0.400	50,000	20,000	0.4000	8.015	7.614	8.516	8.015	8.015	2,495	8.0149	-4.76%
1998-05-05	0	0.420	0.400	0.420	-	-	0	0	-	8.416	8.015	8.416	-	-	0	-	0.00%
1998-05-04	0	0.420	0.420	0.430	0.420	0.430	170,000	72,600	0.4271	8.416	8.416	8.616	8.416	8.616	8,484	8.5571	-2.33%
1998-05-01	0	0.430	0.425	0.450	-	-	0	0	-	8.616	8.516	9.017	-	-	0	-	0.00%
1998-04-30	0	0.430	0.420	0.450	-	-	0	0	-	8.616	8.416	9.017	-	-	0	-	0.00%
1998-04-29	0	0.430	0.410	0.470	-	-	0	0	-	8.616	8.215	9.417	-	-	0	-	0.00%
1998-04-28	0	0.430	0.420	-	0.430	0.430	50,000	21,500	0.4300	8.616	8.416	-	8.616	8.616	2,495	8.6160	0.00%
1998-04-27	0	0.430	0.425	0.470	0.430	0.440	130,000	56,200	0.4323	8.616	8.516	9.417	8.616	8.816	6,488	8.6622	-6.52%
1998-04-24	0	0.460	0.440	0.460	-	-	0	0	-	9.217	8.816	9.217	-	-	0	-	0.00%
1998-04-23	0	0.460	0.460	0.470	-	-	0	0	-	9.217	9.217	9.417	-	-	0	-	2.22%
1998-04-22	0	0.450	0.440	0.470	-	-	0	0	-	9.017	8.816	9.417	-	-	0	-	0.00%
1998-04-21	0	0.450	0.440	0.470	-	-	0	0	-	9.017	8.816	9.417	-	-	0	-	0.00%
1998-04-20	0	0.450	0.450	0.470	0.450	0.450	80,000	36,000	0.4500	9.017	9.017	9.417	9.017	9.017	3,993	9.0167	-1.10%
1998-04-17	0	0.455	0.450	0.475	-	-	0	0	-	9.117	9.017	9.518	-	-	0	-	0.00%
1998-04-16	0	0.455	0.450	0.480	0.455	0.455	100,000	45,500	0.4550	9.117	9.017	9.618	9.117	9.117	4,991	9.1169	-1.09%
1998-04-15	0	0.460	0.460	0.475	0.450	0.465	348,000	160,660	0.4617	9.217	9.217	9.518	9.017	9.317	17,368	9.2505	0.00%
1998-04-14	0	0.460	0.455	0.470	-	-	0	0	-	9.217	9.117	9.417	-	-	0	-	0.00%
1998-04-09	0	0.460	0.445	0.490	-	-	0	0	-	9.217	8.917	9.818	-	-	0	-	0.00%
1998-04-08	0	0.460	0.455	0.500	0.460	0.460	50,000	23,000	0.4600	9.217	9.117	10.02	9.217	9.217	2,495	9.2171	-6.12%
1998-04-07	0	0.490	0.445	0.490	0.450	0.490	120,000	54,600	0.4550	9.818	8.917	9.818	9.017	9.818	5,989	9.1169	4.26%
1998-04-03	0	0.470	0.470	0.490	0.455	0.455	80,000	36,400	0.4550	9.417	9.417	9.818	9.117	9.117	3,993	9.1169	0.00%
1998-04-02	0	0.470	0.470	0.480	0.455	0.455	50,000	22,750	0.4550	9.417	9.417	9.618	9.117	9.117	2,495	9.1169	2.17%
1998-04-01	0	0.460	0.450	0.480	0.460	0.460	100,000	46,000	0.4600	9.217	9.017	9.618	9.217	9.217	4,991	9.2171	0.00%
1998-03-31	0	0.460	0.460	0.480	0.460	0.470	150,000	70,000	0.4667	9.217	9.217	9.618	9.217	9.417	7,486	9.3507	-4.17%
1998-03-30	0	0.480	0.465	0.490	0.480	0.500	4,520,000	2,134,800	0.4723	9.618	9.317	9.818	9.618	10.02	225,580	9.4636	-4.00%
1998-03-27	0	0.500	0.490	0.500	0.480	0.500	920,000	451,000	0.4902	10.02	9.818	10.02	9.618	10.02	45,915	9.8226	4.17%
1998-03-26	0	0.480	0.475	0.490	0.465	0.485	2,642,000	1,257,700	0.4760	9.618	9.518	9.818	9.317	9.718	131,855	9.5385	3.23%
1998-03-25	0	0.465	0.465	0.490	0.465	0.470	250,000	116,750	0.4670	9.317	9.317	9.818	9.317	9.417	12,477	9.3574	-1.06%
1998-03-24	0	0.470	0.470	0.480	0.470	0.470	30,000	14,100	0.4700	9.417	9.417	9.618	9.417	9.417	1,497	9.4175	-1.05%
1998-03-23	0	0.475	0.470	0.480	0.460	0.490	670,000	316,100	0.4718	9.518	9.417	9.618	9.217	9.818	33,438	9.4534	5.56%
1998-03-20	0	0.450	-	0.460	0.450	0.450	70,000	31,500	0.4500	9.017	-	9.217	9.017	9.017	3,494	9.0167	2.27%
1998-03-19	0	0.440	0.430	0.450	0.410	0.440	340,000	140,000	0.4118	8.816	8.616	9.017	8.215	8.816	16,968	8.2506	0.00%
1998-03-18	0	0.440	0.410	0.440	-	-	0	0	-	8.816	8.215	8.816	-	-	0	-	-2.22%
1998-03-17	0	0.450	0.430	-	-	-	0	0	-	9.017	8.616	-	-	-	0	-	0.00%
1998-03-16	0	0.450	0.450	-	-	-	0	0	-	9.017	9.017	-	-	-	0	-	2.27%
1998-03-13	0	0.440	0.440	0.460	0.420	0.440	100,000	43,000	0.4300	8.816	8.816	9.217	8.416	8.816	4,991	8.6160	0.00%
1998-03-12	0	0.440	0.440	0.480	0.440	0.440	40,000	17,600	0.4400	8.816	8.816	9.618	8.816	8.816	1,996	8.8164	-4.35%
1998-03-11	0	0.460	0.460	-	0.450	0.450	100,000	45,000	0.4500	9.217	9.217	-	9.017	9.017	4,991	9.0167	0.00%
1998-03-10	0	0.460	0.440	0.480	0.460	0.460	20,000	9,200	0.4600	9.217	8.816	9.618	9.217	9.217	998	9.2171	-6.12%
1998-03-09	0	0.490	0.465	0.490	0.490	0.490	10,000	4,900	0.4900	9.818	9.317	9.818	9.818	9.818	499	9.8182	3.16%
1998-03-06	0	0.475	-	0.480	-	-	0	0	-	9.518	-	9.618	-	-	0	-	0.00%
1998-03-05	0	0.475	0.450	0.490	0.475	0.475	100,000	47,500	0.4750	9.518	9.017	9.818	9.518	9.518	4,991	9.5177	-3.06%
1998-03-04	0	0.490	0.490	0.495	0.490	0.495	590,000	290,950	0.4931	9.818	9.818	9.918	9.818	9.918	29,445	9.8811	-1.01%
1998-03-03	0	0.495	0.495	0.500	0.475	0.500	335,992	164,796	0.4905	9.918	9.918	10.02	9.518	10.02	16,768	9.8278	-4.81%
1998-03-02	0	0.520	0.500	0.520	0.500	0.520	2,660,000	1,330,400	0.5002	10.42	10.02	10.42	10.02	10.42	132,753	10.022	4.00%
1998-02-27	0	0.500	0.500	0.520	0.470	0.510	830,000	417,500	0.5030	10.02	10.02	10.42	9.417	10.22	41,423	10.079	-3.85%
1998-02-26	0	0.520	0.480	0.530	0.450	0.520	890,000	413,000	0.4640	10.42	9.618	10.62	9.017	10.42	44,417	9.2982	15.56%
1998-02-25	0	0.450	0.430	0.450	0.420	0.450	350,000	156,900	0.4483	9.017	8.616	9.017	8.416	9.017	17,468	8.9824	2.27%
1998-02-24	0	0.440	0.420	0.440	0.430	0.440	644,000	282,860	0.4392	8.816	8.416	8.816	8.616	8.816	32,140	8.8008	0.00%
1998-02-23	0	0.440	0.430	0.445	0.440	0.470	810,000	365,740	0.4515	8.816	8.616	8.917	8.816	9.417	40,425	9.0474	-6.38%
1998-02-20	0	0.470	0.450	0.470	0.450	0.500	1,304,000	622,940	0.4777	9.417	9.017	9.417	9.017	10.02	65,079	9.5721	-6.00%
1998-02-19	0	0.500	0.495	0.520	0.500	0.520	426,000	213,800	0.5019	10.02	9.918	10.42	10.02	10.42	21,260	10.056	-3.85%
1998-02-18	0	0.520	0.520	0.530	0.500	0.500	144,000	72,000	0.5000	10.42	10.42	10.62	10.02	10.02	7,187	10.019	0.00%
1998-02-17	0	0.520	0.500	0.530	0.500	0.520	468,000	240,000	0.5128	10.42	10.02	10.62	10.02	10.42	23,357	10.275	4.00%
1998-02-16	0	0.500	0.500	0.530	0.500	0.510	100,000	50,500	0.5050	10.02	10.02	10.62	10.02	10.22	4,991	10.119	-9.09%
1998-02-13	0	0.550	0.540	0.560	0.540	0.570	906,000	500,720	0.5527	11.02	10.82	11.22	10.82	11.42	45,216	11.074	0.00%
1998-02-12	0	0.550	0.530	0.560	0.530	0.560	600,000	327,040	0.5451	11.02	10.62	11.22	10.62	11.22	29,944	10.922	0.00%
1998-02-11	0	0.550	0.540	0.550	0.550	0.570	2,506,000	1,397,100	0.5575	11.02	10.82	11.02	11.02	11.42	125,067	11.171	0.00%
1998-02-10	0	0.550	0.510	0.560	0.550	0.580	120,000	67,500	0.5625	11.02	10.22	11.22	11.02	11.62	5,989	11.271	-3.51%
1998-02-09	0	0.570	0.550	0.570	0.520	0.580	938,000	528,060	0.5630	11.42	11.02	11.42	10.42	11.62	46,813	11.280	11.76%
1998-02-06	0	0.510	0.480	0.510	0.490	0.510	1,744,000	866,240	0.4967	10.22	9.618	10.22	9.818	10.22	87,038	9.9524	6.25%
1998-02-05	0	0.480	-	0.500	-	-	0	0	-	9.618	-	10.02	-	-	0	-	0.00%
1998-02-04	0	0.480	-	0.500	-	-	0	0	-	9.618	-	10.02	-	-	0	-	0.00%
1998-02-03	0	0.480	-	0.500	-	-	0	0	-	9.618	-	10.02	-	-	0	-	0.00%
1998-02-02	0	0.480	-	0.500	0.480	0.500	24,000	11,880	0.4950	9.618	-	10.02	9.618	10.02	1,198	9.9184	20.00%
1998-01-27	0	0.400	0.405	-	0.400	0.400	24,000	9,600	0.4000	8.015	8.115	-	8.015	8.015	1,198	8.0149	2.56%
1998-01-26	0	0.390	-	0.400	-	-	0	0	-	7.815	-	8.015	-	-	0	-	0.00%
1998-01-23	0	0.390	-	0.395	-	-	0	0	-	7.815	-	7.915	-	-	0	-	0.00%
1998-01-22	0	0.390	-	0.390	-	-	0	0	-	7.815	-	7.815	-	-	0	-	-2.50%
1998-01-21	0	0.400	-	0.400	-	-	0	0	-	8.015	-	8.015	-	-	0	-	0.00%
1998-01-20	0	0.400	0.360	0.400	0.360	0.400	826,000	324,200	0.3925	8.015	7.213	8.015	7.213	8.015	41,223	7.8645	5.26%
1998-01-19	0	0.380	0.380	0.400	0.380	0.400	61,800,000	24,105,400	0.3901	7.614	7.614	8.015	7.614	8.015	3,084,263	7.8156	-2.56%
1998-01-16	0	0.390	0.370	0.440	0.390	0.390	58,000	22,620	0.3900	7.815	7.414	8.816	7.815	7.815	2,895	7.8145	-2.50%
1998-01-15	0	0.400	0.390	0.455	0.400	0.420	916,000	367,400	0.4011	8.015	7.815	9.117	8.015	8.416	45,715	8.0368	-13.04%
1998-01-14	0	0.460	0.420	0.460	0.410	0.460	31,650,000	13,308,000	0.4205	9.217	8.416	9.217	8.215	9.217	1,579,562	8.4251	-4.17%
1998-01-13	0	0.480	-	0.480	0.470	0.480	290,000	138,700	0.4783	9.618	-	9.618	9.417	9.618	14,473	9.5833	0.00%
1998-01-12	0	0.480	-	0.480	0.480	0.480	1,100,000	528,000	0.4800	9.618	-	9.618	9.618	9.618	54,898	9.6179	-7.69%
1998-01-09	0	0.520	0.480	0.560	0.520	0.520	50,000	26,000	0.5200	10.42	9.618	11.22	10.42	10.42	2,495	10.419	-7.14%
1998-01-08	0	0.560	-	0.560	0.560	0.560	70,000	39,200	0.5600	11.22	-	11.22	11.22	11.22	3,494	11.221	-6.67%
1998-01-07	0	0.600	-	0.600	-	-	0	0	-	12.02	-	12.02	-	-	0	-	0.00%
1998-01-06	0	0.600	0.560	0.620	0.600	0.600	344,000	206,400	0.6000	12.02	11.22	12.42	12.02	12.02	17,168	12.022	-3.23%
1998-01-05	0	0.620	0.610	0.650	0.620	0.620	100,000	62,000	0.6200	12.42	12.22	13.02	12.42	12.42	4,991	12.423	-4.62%
1998-01-02	0	0.650	0.630	0.650	0.650	0.650	100,000	65,000	0.6500	13.02	12.62	13.02	13.02	13.02	4,991	13.024	0.00%
1997-12-31	0	0.650	0.640	0.670	0.630	0.670	140,000	90,800	0.6486	13.02	12.82	13.42	12.62	13.42	6,987	12.996	0.00%
1997-12-30	0	0.650	-	0.650	0.620	0.650	132,000	83,200	0.6303	13.02	-	13.02	12.42	13.02	6,588	12.630	3.17%
1997-12-29	0	0.630	0.630	0.690	0.630	0.650	180,000	114,800	0.6378	12.62	12.62	13.83	12.62	13.02	8,983	12.779	-8.70%
1997-12-24	0	0.690	0.640	0.710	0.660	0.720	56,000	37,960	0.6779	13.83	12.82	14.23	13.22	14.43	2,795	13.582	-1.43%
1997-12-23	0	0.700	0.690	0.700	0.610	0.700	50,124,000	28,078,200	0.5602	14.03	13.83	14.03	12.22	14.03	2,501,547	11.224	11.11%
1997-12-22	0	0.630	0.630	0.670	0.610	0.640	276,000	172,540	0.6251	12.62	12.62	13.42	12.22	12.82	13,774	12.526	-7.35%
1997-12-19	0	0.680	0.660	0.680	0.650	0.680	134,000	89,200	0.6657	13.63	13.22	13.63	13.02	13.63	6,688	13.338	-5.56%
1997-12-18	0	0.720	0.710	0.730	0.680	0.720	50,090,000	32,562,400	0.6501	14.43	14.23	14.63	13.63	14.43	2,499,850	13.026	1.41%
1997-12-17	0	0.710	0.710	0.720	0.700	0.750	50,150,000	32,605,500	0.6502	14.23	14.23	14.43	14.03	15.03	2,502,845	13.027	-4.05%
1997-12-16	0	0.740	0.710	0.750	0.700	0.740	180,000	126,400	0.7022	14.83	14.23	15.03	14.03	14.83	8,983	14.071	5.71%
1997-12-15	0	0.700	0.700	0.740	0.700	0.810	244,000	176,400	0.7230	14.03	14.03	14.83	14.03	16.23	12,177	14.486	-13.58%
1997-12-12	0	0.810	0.810	0.820	0.670	0.770	140,000	99,300	0.7093	16.23	16.23	16.43	13.42	15.43	6,987	14.212	17.39%
1997-12-11	0	0.690	0.690	0.700	0.600	0.660	650,000	402,800	0.6197	13.83	13.83	14.03	12.02	13.22	32,440	12.417	-1.43%
1997-12-10	0	0.700	-	0.730	0.700	0.780	186,000	132,900	0.7145	14.03	-	14.63	14.03	15.63	9,283	14.317	-5.41%
1997-12-09	0	0.740	-	0.740	0.740	0.750	202,000	150,800	0.7465	14.83	-	14.83	14.83	15.03	10,081	14.958	-10.84%
1997-12-08	0	0.830	-	0.830	0.850	0.890	595,796	515,549	0.8653	16.63	-	16.63	17.03	17.83	29,734	17.338	-2.35%
1997-12-05	0	0.850	0.840	0.900	0.840	0.940	1,200,000	1,061,520	0.8846	17.03	16.83	18.03	16.83	18.83	59,889	17.725	-5.56%
1997-12-04	0	0.900	0.890	0.900	0.870	0.920	1,896,662	1,709,250	0.9012	18.03	17.83	18.03	17.43	18.43	94,657	18.057	7.14%
1997-12-03	0	0.840	0.780	0.860	0.730	0.860	544,000	413,940	0.7609	16.83	15.63	17.23	14.63	17.23	27,150	15.247	16.67%
1997-12-02	0	0.720	0.630	0.730	0.580	0.720	1,038,000	640,880	0.6174	14.43	12.62	14.63	11.62	14.43	51,804	12.371	28.57%
1997-12-01	0	0.560	0.550	0.570	0.480	0.560	364,768	186,793	0.5121	11.22	11.02	11.42	9.618	11.22	18,205	10.261	12.00%
1997-11-28	0	0.500	0.500	0.540	0.500	0.560	690,000	352,500	0.5109	10.02	10.02	10.82	10.02	11.22	34,436	10.236	-12.28%
1997-11-27	0	0.570	0.540	0.570	0.570	0.580	202,000	115,640	0.5725	11.42	10.82	11.42	11.42	11.62	10,081	11.471	-3.39%
1997-11-26	0	0.590	0.590	0.600	0.570	0.630	340,000	200,600	0.5900	11.82	11.82	12.02	11.42	12.62	16,968	11.822	-7.81%
1997-11-25	0	0.640	0.600	0.650	0.640	0.640	90,000	57,600	0.6400	12.82	12.02	13.02	12.82	12.82	4,492	12.824	-8.57%
1997-11-24	0	0.700	-	0.700	-	-	0	0	-	14.03	-	14.03	-	-	0	-	-1.41%
1997-11-21	0	0.710	0.670	0.740	0.710	0.750	1,644,000	1,232,600	0.7498	14.23	13.42	14.83	14.23	15.03	82,047	15.023	-6.58%
1997-11-20	0	0.760	-	0.760	-	-	0	0	-	15.23	-	15.23	-	-	0	-	-2.56%
1997-11-19	0	0.780	-	0.780	-	-	0	0	-	15.63	-	15.63	-	-	0	-	-1.27%
1997-11-18	0	0.790	-	0.790	-	-	0	0	-	15.83	-	15.83	-	-	0	-	0.00%
1997-11-17	0	0.790	-	0.790	-	-	0	0	-	15.83	-	15.83	-	-	0	-	0.00%
1997-11-14	0	0.790	-	0.790	-	-	0	0	-	15.83	-	15.83	-	-	0	-	-1.25%
1997-11-13	0	0.800	-	0.800	-	-	0	0	-	16.03	-	16.03	-	-	0	-	0.00%
1997-11-12	0	0.800	-	0.800	-	-	0	0	-	16.03	-	16.03	-	-	0	-	0.00%
1997-11-11	0	0.800	-	0.800	-	-	55,000,000	44,000,000	0.8000	16.03	-	16.03	-	-	2,744,894	16.030	-1.23%
1997-11-10	0	0.810	-	0.810	-	-	0	0	-	16.23	-	16.23	-	-	0	-	0.00%
1997-11-07	0	0.810	-	0.810	-	-	0	0	-	16.23	-	16.23	-	-	0	-	-6.90%
1997-11-06	0	0.870	-	0.870	0.870	0.870	3,446,000	2,998,020	0.8700	17.43	-	17.43	17.43	17.43	171,980	17.432	-1.14%
1997-11-05	0	0.880	-	0.880	-	-	0	0	-	17.63	-	17.63	-	-	0	-	0.00%
1997-11-04	0	0.880	0.880	0.900	0.880	0.900	222,000	198,280	0.8932	17.63	17.63	18.03	17.63	18.03	11,079	17.896	-2.22%
1997-11-03	0	0.900	-	0.900	0.940	0.940	60,000	56,400	0.9400	18.03	-	18.03	18.83	18.83	2,994	18.835	-4.26%
1997-10-31	0	0.940	-	0.940	-	-	0	0	-	18.83	-	18.83	-	-	0	-	-1.05%
1997-10-30	0	0.950	-	0.950	0.950	0.950	10,000	9,500	0.9500	19.04	-	19.04	19.04	19.04	499	19.035	0.00%
1997-10-29	0	0.950	-	0.950	0.950	1.000	26,320,000	23,709,000	0.9008	19.04	-	19.04	19.04	20.04	1,313,557	18.049	-1.04%
1997-10-28	0	0.960	-	0.960	-	-	0	0	-	19.24	-	19.24	-	-	0	-	-4.00%
1997-10-27	0	1.000	-	1.000	1.030	1.050	32,000	33,000	1.0313	20.04	-	20.04	20.64	21.04	1,597	20.663	-2.91%
1997-10-24	0	1.030	-	1.030	1.030	1.030	14,000	14,420	1.0300	20.64	-	20.64	20.64	20.64	699	20.638	-2.83%
1997-10-23	0	1.060	-	1.060	-	-	0	0	-	21.24	-	21.24	-	-	0	-	0.00%
1997-10-22	0	1.060	-	1.060	-	-	0	0	-	21.24	-	21.24	-	-	0	-	-1.85%
1997-10-21	0	1.080	-	1.100	-	-	0	0	-	21.64	-	22.04	-	-	0	-	0.00%
1997-10-20	0	1.080	-	1.080	-	-	0	0	-	21.64	-	21.64	-	-	0	-	0.00%
1997-10-17	0	1.080	1.050	1.080	1.000	1.080	632,000	650,240	1.0289	21.64	21.04	21.64	20.04	21.64	31,541	20.615	2.86%
1997-10-16	0	1.050	-	1.060	1.050	1.080	700,000	746,000	1.0657	21.04	-	21.24	21.04	21.64	34,935	21.354	-7.08%
1997-10-15	0	1.130	-	1.130	1.140	1.180	1,150,000	1,327,600	1.1544	22.64	-	22.64	22.84	23.64	57,393	23.132	-4.24%
1997-10-14	0	1.180	-	1.180	-	-	499	539	1.0802	23.64	-	23.64	-	-	25	21.643	0.00%
1997-10-13	0	1.180	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.00%
1997-10-09	0	1.180	1.180	1.200	1.180	1.180	50,000	59,000	1.1800	23.64	23.64	24.04	23.64	23.64	2,495	23.644	-5.60%
1997-10-08	0	1.250	-	1.280	1.250	1.250	40,000	50,000	1.2500	25.05	-	25.65	25.05	25.05	1,996	25.047	0.00%
1997-10-07	0	1.250	-	1.280	1.250	1.250	20,000	25,000	1.2500	25.05	-	25.65	25.05	25.05	998	25.047	-2.34%
1997-10-06	0	1.280	1.280	1.290	-	-	0	0	-	25.65	25.65	25.85	-	-	0	-	0.00%
1997-10-03	0	1.280	-	1.300	-	-	0	0	-	25.65	-	26.05	-	-	0	-	0.00%
1997-09-30	0	1.280	1.280	1.320	1.280	1.320	110,000	141,200	1.2836	25.65	25.65	26.45	25.65	26.45	5,490	25.720	-1.54%
1997-09-29	0	1.300	1.280	1.320	1.300	1.300	50,000	65,000	1.3000	26.05	25.65	26.45	26.05	26.05	2,495	26.048	-2.99%
1997-09-26	0	1.340	1.290	1.340	1.290	1.340	8,496	11,010	1.2959	26.85	25.85	26.85	25.85	26.85	424	25.966	1.52%
1997-09-25	0	1.320	1.280	-	1.280	1.320	476,196	614,899	1.2913	26.45	25.65	-	25.65	26.45	23,766	25.873	2.33%
1997-09-24	0	1.290	1.260	1.290	1.290	1.320	1,066,000	1,385,800	1.3000	25.85	25.25	25.85	25.85	26.45	53,201	26.048	-4.44%
1997-09-23	0	1.350	1.350	1.370	1.350	1.400	876,000	1,207,180	1.3781	27.05	27.05	27.45	27.05	28.05	43,719	27.612	-2.17%
1997-09-22	0	1.380	-	1.400	1.380	1.450	631,600	884,912	1.4011	27.65	-	28.05	27.65	29.05	31,521	28.073	-6.12%
1997-09-19	0	1.470	1.390	1.470	1.440	1.470	372,000	542,460	1.4582	29.45	27.85	29.45	28.85	29.45	18,565	29.219	0.68%
1997-09-18	0	1.460	1.460	1.470	1.460	1.490	523,380	775,552	1.4818	29.25	29.25	29.45	29.25	29.86	26,120	29.691	-4.58%
1997-09-16	0	1.530	1.480	1.540	1.530	1.530	50,000	76,500	1.5300	30.66	29.66	30.86	30.66	30.66	2,495	30.657	2.00%
1997-09-15	0	1.500	1.500	1.540	1.500	1.600	606,000	935,400	1.5436	30.06	30.06	30.86	30.06	32.06	30,244	30.929	-2.60%
1997-09-12	0	1.540	1.490	1.540	1.450	1.540	403,985	604,139	1.4954	30.86	29.86	30.86	29.05	30.86	20,162	29.965	4.76%
1997-09-11	0	1.470	1.470	1.500	1.470	1.550	700,000	1,048,840	1.4983	29.45	29.45	30.06	29.45	31.06	34,935	30.023	-3.29%
1997-09-10	0	1.520	1.490	1.550	1.480	1.580	758,000	1,165,740	1.5379	30.46	29.86	31.06	29.66	31.66	37,830	30.816	0.00%
1997-09-09	0	1.520	1.460	1.520	1.400	1.520	1,411,332	2,046,485	1.4500	30.46	29.25	30.46	28.05	30.46	70,436	29.055	4.11%
1997-09-08	0	1.460	-	1.500	1.460	1.500	590,000	873,800	1.4810	29.25	-	30.06	29.25	30.06	29,445	29.675	-2.67%
1997-09-05	0	1.500	1.490	1.500	1.480	1.580	264,000	399,980	1.5151	30.06	29.86	30.06	29.66	31.66	13,175	30.358	-1.32%
1997-09-04	0	1.520	-	1.520	1.520	1.620	2,785,994	4,351,971	1.5621	30.46	-	30.46	30.46	32.46	139,041	31.300	-5.00%
1997-09-03	0	1.600	1.570	1.610	1.570	1.650	3,246,000	5,260,880	1.6207	32.06	31.46	32.26	31.46	33.06	161,999	32.475	0.63%
1997-09-02	0	1.590	-	1.600	1.590	1.590	200,000	318,000	1.5900	31.86	-	32.06	31.86	31.86	9,981	31.859	-1.85%
1997-09-01	0	1.620	-	1.620	1.620	1.630	252,000	409,640	1.6256	32.46	-	32.46	32.46	32.66	12,577	32.572	-0.61%
1997-08-29	0	1.630	1.620	1.630	1.610	1.680	243,332	405,185	1.6652	32.66	32.46	32.66	32.26	33.66	12,144	33.365	-2.98%
1997-08-28	0	1.680	1.660	1.680	1.600	1.700	11,276,000	18,813,720	1.6685	33.66	33.26	33.66	32.06	34.06	562,753	33.432	5.66%
1997-08-27	0	1.590	1.580	1.600	1.580	1.620	4,252,000	6,789,120	1.5967	31.86	31.66	32.06	31.66	32.46	212,205	31.993	-0.62%
1997-08-26	0	1.600	1.560	1.600	1.440	1.650	6,760,000	10,804,800	1.5983	32.06	31.26	32.06	28.85	33.06	337,372	32.026	14.29%
1997-08-25	0	1.400	1.380	1.400	1.280	1.400	2,080,000	2,808,880	1.3504	28.05	27.65	28.05	25.65	28.05	103,807	27.059	8.53%
1997-08-22	0	1.290	1.280	1.290	1.290	1.310	512,000	662,000	1.2930	25.85	25.65	25.85	25.85	26.25	25,552	25.907	0.00%
1997-08-21	0	1.290	1.290	1.300	1.290	1.320	22,208,000	28,866,200	1.2998	25.85	25.85	26.05	25.85	26.45	1,108,338	26.045	-0.77%
1997-08-20	0	1.300	1.290	1.300	1.290	1.300	31,164,000	40,211,160	1.2903	26.05	25.85	26.05	25.85	26.05	1,555,307	25.854	0.00%
1997-08-19	0	1.300	1.300	-	1.250	1.280	26,560,000	33,735,160	1.2701	26.05	26.05	-	25.05	25.65	1,325,534	25.450	1.56%
1997-08-15	0	1.280	1.260	1.280	1.280	1.280	200,000	256,000	1.2800	25.65	25.25	25.65	25.65	25.65	9,981	25.648	1.59%
1997-08-14	0	1.260	1.250	1.290	1.260	1.260	44,000	55,440	1.2600	25.25	25.05	25.85	25.25	25.25	2,196	25.247	-0.20%
1997-08-13	0	2.525	2.475	2.525	2.475	2.525	84,000	209,400	2.4929	25.30	24.80	25.30	24.80	25.30	8,384	24.975	1.00%
1997-08-12	0	2.500	2.475	2.500	2.500	2.500	18,000	45,000	2.5000	25.05	24.80	25.05	25.05	25.05	1,797	25.047	0.00%
1997-08-11	0	2.500	2.475	2.500	2.500	2.525	130,000	326,000	2.5077	25.05	24.80	25.05	25.05	25.30	12,976	25.124	0.00%
1997-08-08	0	2.500	2.450	2.500	2.500	2.550	654,000	1,637,200	2.5034	25.05	24.55	25.05	25.05	25.55	65,279	25.080	-1.96%
1997-08-07	0	2.550	2.550	2.600	2.500	2.600	182,000	466,300	2.5621	25.55	25.55	26.05	25.05	26.05	18,166	25.669	2.00%
1997-08-06	0	2.500	2.500	2.550	2.500	2.550	202,000	508,100	2.5153	25.05	25.05	25.55	25.05	25.55	20,162	25.200	2.04%
1997-08-05	0	7.350	7.150	7.350	7.000	7.400	263,000	1,912,150	7.2705	24.55	23.88	24.55	23.38	24.71	78,754	24.280	3.52%
1997-08-04	0	7.100	7.100	7.150	6.900	7.100	2,616,531	18,333,236	7.0067	23.71	23.71	23.88	23.04	23.71	783,502	23.399	1.43%
1997-08-01	0	7.000	6.900	7.200	6.550	7.000	170,400	1,169,240	6.8617	23.38	23.04	24.04	21.87	23.38	51,025	22.915	6.87%
1997-07-31	0	6.550	6.550	6.800	6.550	6.700	242,498	1,595,838	6.5808	21.87	21.87	22.71	21.87	22.37	72,614	21.977	-0.76%
1997-07-30	0	6.600	6.550	6.700	6.500	6.700	1,010,000	6,642,000	6.5762	22.04	21.87	22.37	21.71	22.37	302,437	21.962	3.12%
1997-07-29	0	6.400	6.400	6.500	-	-	1,500	9,150	6.1000	21.37	21.37	21.71	-	-	449	20.371	0.00%
1997-07-28	0	6.400	6.400	6.500	6.400	6.500	70,500	454,275	6.4436	21.37	21.37	21.71	21.37	21.71	21,111	21.519	0.00%
1997-07-25	0	6.400	6.400	6.450	6.400	6.450	50,000	321,600	6.4320	21.37	21.37	21.54	21.37	21.54	14,972	21.480	-1.54%
1997-07-24	0	6.500	6.400	6.500	6.400	6.500	270,000	1,730,000	6.4074	21.71	21.37	21.71	21.37	21.71	80,850	21.398	0.78%
1997-07-23	0	6.450	6.400	6.450	6.400	6.450	164,000	1,049,800	6.4012	21.54	21.37	21.54	21.37	21.54	49,109	21.377	-0.77%
1997-07-22	0	6.500	6.400	6.500	6.400	6.500	78,200	503,250	6.4354	21.71	21.37	21.71	21.37	21.71	23,416	21.491	1.56%
1997-07-21	0	6.400	6.400	6.450	6.400	6.600	52,000	336,800	6.4769	21.37	21.37	21.54	21.37	22.04	15,571	21.630	0.00%
1997-07-18	0	6.400	6.400	6.450	6.400	6.450	72,000	463,900	6.4431	21.37	21.37	21.54	21.37	21.54	21,560	21.517	-1.54%
1997-07-17	0	6.500	6.400	6.500	6.400	6.500	134,000	861,100	6.4261	21.71	21.37	21.71	21.37	21.71	40,125	21.460	1.56%
1997-07-16	0	6.400	6.400	6.500	6.400	6.450	215,499	1,386,094	6.4320	21.37	21.37	21.71	21.37	21.54	64,530	21.480	-1.54%
1997-07-15	0	6.500	6.400	6.500	6.400	6.500	362,000	2,350,000	6.4917	21.71	21.37	21.71	21.37	21.71	108,398	21.679	1.56%
1997-07-14	0	6.400	6.400	6.600	6.400	6.500	230,800	1,491,920	6.4641	21.37	21.37	22.04	21.37	21.71	69,111	21.587	0.00%
1997-07-11	0	6.400	6.400	6.450	6.400	6.450	70,000	450,000	6.4286	21.37	21.37	21.54	21.37	21.54	20,961	21.468	-0.78%
1997-07-10	0	6.450	6.350	6.500	6.400	6.450	43,000	276,100	6.4209	21.54	21.21	21.71	21.37	21.54	12,876	21.443	0.00%
1997-07-09	0	6.450	6.400	6.500	6.400	6.450	298,000	1,916,000	6.4295	21.54	21.37	21.71	21.37	21.54	89,234	21.472	0.78%
1997-07-08	0	6.400	6.400	6.500	6.400	6.400	69,000	441,300	6.3957	21.37	21.37	21.71	21.37	21.37	20,662	21.358	0.00%
1997-07-07	0	6.400	6.300	6.450	6.400	6.500	420,000	2,704,100	6.4383	21.37	21.04	21.54	21.37	21.71	125,766	21.501	2.40%
1997-07-04	0	6.250	-	6.450	6.250	6.450	160,000	1,004,400	6.2775	20.87	-	21.54	20.87	21.54	47,911	20.964	-2.34%
1997-07-03	0	6.400	6.400	6.550	6.400	6.800	298,000	1,937,300	6.5010	21.37	21.37	21.87	21.37	22.71	89,234	21.710	-3.03%
1997-06-27	0	6.600	6.600	6.650	6.300	6.750	3,274,912	21,574,358	6.5878	22.04	22.04	22.21	21.04	22.54	980,650	22.000	4.76%
1997-06-26	0	6.300	6.300	6.350	6.200	6.350	154,188	970,107	6.2917	21.04	21.04	21.21	20.71	21.21	46,171	21.011	1.61%
1997-06-25	0	6.200	6.150	6.250	6.200	6.300	74,708	465,377	6.2293	20.71	20.54	20.87	20.71	21.04	22,371	20.803	-0.80%
1997-06-24	0	6.250	6.250	6.350	6.250	6.400	600,500	3,822,950	6.3663	20.87	20.87	21.21	20.87	21.37	179,816	21.260	-1.57%
1997-06-23	0	6.350	6.300	6.400	6.250	6.350	678,613	4,277,164	6.3028	21.21	21.04	21.37	20.87	21.21	203,206	21.048	0.79%
1997-06-20	0	6.300	6.250	6.350	6.200	6.350	1,123,000	7,078,200	6.3029	21.04	20.87	21.21	20.71	21.21	336,275	21.049	1.61%
1997-06-19	0	6.200	6.150	6.250	6.100	6.250	579,098	3,574,288	6.1722	20.71	20.54	20.87	20.37	20.87	173,407	20.612	0.81%
1997-06-18	0	6.150	6.100	6.150	5.800	6.200	2,247,388	13,749,434	6.1180	20.54	20.37	20.54	19.37	20.71	672,965	20.431	4.24%
1997-06-17	0	5.900	5.700	5.900	5.650	6.000	254,000	1,458,200	5.7409	19.70	19.04	19.70	18.87	20.04	76,059	19.172	3.51%
1997-06-16	0	5.700	5.700	5.850	5.200	5.800	1,183,000	6,652,900	5.6238	19.04	19.04	19.54	17.37	19.37	354,241	18.781	10.68%
1997-06-13	0	5.150	5.100	5.200	5.050	5.150	470,000	2,405,700	5.1185	17.20	17.03	17.37	16.86	17.20	140,738	17.093	0.98%
1997-06-12	0	5.100	4.950	5.150	4.975	5.100	898,248	4,538,017	5.0521	17.03	16.53	17.20	16.61	17.03	268,974	16.872	2.00%
1997-06-11	0	5.000	5.000	5.050	5.000	5.100	396,999	1,997,845	5.0324	16.70	16.70	16.86	16.70	17.03	118,879	16.806	0.00%
1997-06-10	0	5.000	5.000	5.050	4.975	5.100	324,335	1,640,808	5.0590	16.70	16.70	16.86	16.61	17.03	97,120	16.895	0.00%
1997-06-06	0	5.000	4.975	5.100	5.000	5.050	340,000	1,703,800	5.0112	16.70	16.61	17.03	16.70	16.86	101,811	16.735	0.00%
1997-06-05	0	5.000	4.975	5.050	5.000	5.000	76,500	382,400	4.9987	16.70	16.61	16.86	16.70	16.70	22,907	16.693	-0.99%
1997-06-04	0	5.050	5.050	5.100	5.000	5.050	342,999	1,729,295	5.0417	16.86	16.86	17.03	16.70	16.86	102,709	16.837	1.00%
1997-06-03	0	5.000	5.000	5.050	5.000	5.000	70,000	350,000	5.0000	16.70	16.70	16.86	16.70	16.70	20,961	16.698	0.00%
1997-06-02	0	5.000	5.000	5.050	5.000	5.050	212,000	1,067,500	5.0354	16.70	16.70	16.86	16.70	16.86	63,482	16.816	0.00%
1997-05-30	0	5.000	5.000	5.050	5.000	5.000	84,000	420,000	5.0000	16.70	16.70	16.86	16.70	16.70	25,153	16.698	-0.99%
1997-05-29	0	5.050	4.950	5.100	5.000	5.050	344,333	1,730,798	5.0265	16.86	16.53	17.03	16.70	16.86	103,108	16.786	1.00%
1997-05-28	0	5.000	4.950	5.050	4.975	5.000	238,000	1,188,950	4.9956	16.70	16.53	16.86	16.61	16.70	71,267	16.683	0.50%
1997-05-27	0	4.975	4.925	5.000	4.925	4.975	481,000	2,381,950	4.9521	16.61	16.45	16.70	16.45	16.61	144,032	16.538	0.51%
1997-05-26	0	4.950	4.950	4.975	4.850	4.950	281,493	1,387,967	4.9307	16.53	16.53	16.61	16.20	16.53	84,291	16.466	0.51%
1997-05-23	0	4.925	4.850	4.925	4.850	4.925	115,000	560,150	4.8709	16.45	16.20	16.45	16.20	16.45	34,436	16.266	1.55%
1997-05-22	0	4.850	4.800	4.850	4.850	4.850	2,400	11,600	4.8333	16.20	16.03	16.20	16.20	16.20	719	16.141	0.00%
1997-05-21	0	4.850	4.800	4.850	4.800	4.800	10,000	48,000	4.8000	16.20	16.03	16.20	16.03	16.03	2,994	16.030	-0.51%
1997-05-20	0	4.875	4.875	4.900	4.800	4.800	23,680	113,456	4.7912	16.28	16.28	16.36	16.03	16.03	7,091	16.000	0.00%
1997-05-19	0	4.875	4.875	4.925	4.850	4.900	71,200	346,890	4.8721	16.28	16.28	16.45	16.20	16.36	21,320	16.270	-1.02%
1997-05-16	0	4.925	4.900	4.925	4.925	4.925	74,500	366,825	4.9238	16.45	16.36	16.45	16.45	16.45	22,309	16.443	0.00%
1997-05-15	0	4.925	4.925	4.950	4.900	4.925	126,700	622,875	4.9161	16.45	16.45	16.53	16.36	16.45	37,939	16.418	0.51%
1997-05-14	0	4.900	4.900	4.925	4.900	4.950	90,000	443,850	4.9317	16.36	16.36	16.45	16.36	16.53	26,950	16.469	0.00%
1997-05-13	0	4.900	4.875	4.950	4.900	4.900	23,599	115,095	4.8771	16.36	16.28	16.53	16.36	16.36	7,067	16.287	-1.01%
1997-05-12	0	4.950	4.825	4.975	4.825	4.950	491,200	2,404,790	4.8957	16.53	16.11	16.61	16.11	16.53	147,086	16.350	2.59%
1997-05-09	0	4.825	4.825	4.850	4.825	4.850	89,000	430,500	4.8371	16.11	16.11	16.20	16.11	16.20	26,650	16.154	-0.52%
1997-05-08	0	4.850	4.850	4.875	4.800	4.850	250,000	1,208,900	4.8356	16.20	16.20	16.28	16.03	16.20	74,861	16.149	0.00%
1997-05-07	0	4.850	4.825	4.850	4.800	4.875	206,000	995,250	4.8313	16.20	16.11	16.20	16.03	16.28	61,685	16.134	0.52%
1997-05-06	0	4.825	4.800	4.850	4.750	4.825	630,198	3,037,411	4.8198	16.11	16.03	16.20	15.86	16.11	188,708	16.096	0.52%
1997-05-05	0	4.800	4.775	4.825	4.700	4.800	609,100	2,916,200	4.7877	16.03	15.95	16.11	15.70	16.03	182,391	15.989	1.05%
1997-05-02	0	4.750	4.650	4.775	4.675	4.750	1,612,000	7,608,200	4.7197	15.86	15.53	15.95	15.61	15.86	482,702	15.762	0.53%
1997-05-01	0	4.725	4.675	4.725	4.675	4.750	1,141,497	5,388,661	4.7207	15.78	15.61	15.78	15.61	15.86	341,813	15.765	0.00%
1997-04-30	0	4.725	4.600	4.750	4.600	4.725	234,500	1,096,450	4.6757	15.78	15.36	15.86	15.36	15.78	70,219	15.615	1.61%
1997-04-29	0	4.650	4.550	4.650	4.500	4.650	306,899	1,419,581	4.6256	15.53	15.19	15.53	15.03	15.53	91,899	15.447	2.20%
1997-04-28	0	4.550	4.550	4.600	4.550	4.550	30,000	136,500	4.5500	15.19	15.19	15.36	15.19	15.19	8,983	15.195	-1.09%
1997-04-25	0	4.600	4.550	4.600	4.500	4.600	119,000	541,800	4.5529	15.36	15.19	15.36	15.03	15.36	35,634	15.205	1.10%
1997-04-24	0	4.550	4.550	4.600	4.500	4.550	14,000	63,200	4.5143	15.19	15.19	15.36	15.03	15.19	4,192	15.076	-0.55%
1997-04-23	0	4.575	4.575	4.700	4.500	4.600	145,559	662,199	4.5494	15.28	15.28	15.70	15.03	15.36	43,587	15.193	2.23%
1997-04-22	0	4.475	4.475	4.500	4.475	4.500	99,200	445,690	4.4928	14.94	14.94	15.03	14.94	15.03	29,705	15.004	-0.56%
1997-04-21	0	4.500	4.475	4.525	4.475	4.500	96,559	433,921	4.4938	15.03	14.94	15.11	14.94	15.03	28,914	15.007	0.00%
1997-04-18	0	4.500	4.475	4.550	4.500	4.500	10,000	45,000	4.5000	15.03	14.94	15.19	15.03	15.03	2,994	15.028	0.00%
1997-04-17	0	4.500	4.475	4.525	4.450	4.500	69,520	310,612	4.4680	15.03	14.94	15.11	14.86	15.03	20,817	14.921	1.12%
1997-04-16	0	4.450	4.450	4.575	4.450	4.450	10,000	44,500	4.4500	14.86	14.86	15.28	14.86	14.86	2,994	14.861	-1.11%
1997-04-15	0	4.500	4.425	4.550	4.500	4.500	145,500	654,450	4.4979	15.03	14.78	15.19	15.03	15.03	43,569	15.021	1.69%
1997-04-14	0	4.425	4.425	4.500	-	-	0	0	-	14.78	14.78	15.03	-	-	0	-	0.00%
1997-04-11	0	4.425	4.425	4.525	4.425	4.500	337,200	1,510,910	4.4808	14.78	14.78	15.11	14.78	15.03	100,972	14.964	-2.75%
1997-04-10	0	4.550	4.450	4.550	4.500	4.550	404,000	1,820,250	4.5056	15.19	14.86	15.19	15.03	15.19	120,975	15.046	1.11%
1997-04-09	0	4.500	4.425	4.500	4.425	4.500	31,666	140,481	4.4363	15.03	14.78	15.03	14.78	15.03	9,482	14.815	2.27%
1997-04-08	0	4.400	4.400	4.450	4.400	4.400	30,000	132,000	4.4000	14.69	14.69	14.86	14.69	14.69	8,983	14.694	-1.12%
1997-04-07	0	4.450	4.400	4.500	4.450	4.450	20,000	89,000	4.4500	14.86	14.69	15.03	14.86	14.86	5,989	14.861	-0.56%
1997-04-04	0	4.475	4.400	4.500	4.425	4.475	212,000	944,700	4.4561	14.94	14.69	15.03	14.78	14.94	63,482	14.881	0.00%
1997-04-03	0	4.475	4.400	4.500	4.400	4.475	320,047	1,427,700	4.4609	14.94	14.69	15.03	14.69	14.94	95,836	14.897	0.00%
1997-04-02	0	4.475	4.400	4.475	4.400	4.475	120,000	528,900	4.4075	14.94	14.69	14.94	14.69	14.94	35,933	14.719	1.13%
1997-04-01	0	4.425	4.375	4.425	4.375	4.425	20,000	88,000	4.4000	14.78	14.61	14.78	14.61	14.78	5,989	14.694	-2.21%
1997-03-27	0	4.525	4.525	4.550	4.500	4.575	179,000	811,900	4.5358	15.11	15.11	15.19	15.03	15.28	53,600	15.147	-1.09%
1997-03-26	0	4.575	4.500	4.575	4.500	4.575	536,000	2,440,250	4.5527	15.28	15.03	15.28	15.03	15.28	160,501	15.204	1.67%
1997-03-25	0	4.500	4.475	4.550	4.400	4.525	284,100	1,277,325	4.4960	15.03	14.94	15.19	14.69	15.11	85,072	15.015	0.56%
1997-03-24	0	4.475	4.425	4.500	4.400	4.475	414,000	1,840,750	4.4463	14.94	14.78	15.03	14.69	14.94	123,969	14.848	1.70%
1997-03-21	0	4.400	4.325	4.425	4.350	4.400	990,000	4,355,500	4.3995	14.69	14.44	14.78	14.53	14.69	296,449	14.692	-0.56%
1997-03-20	0	4.425	4.425	4.450	4.400	4.450	656,332	2,902,461	4.4222	14.78	14.78	14.86	14.69	14.86	196,534	14.768	0.00%
1997-03-19	0	4.425	4.350	4.450	4.400	4.425	682,000	3,003,300	4.4037	14.78	14.53	14.86	14.69	14.78	204,220	14.706	0.57%
1997-03-18	0	4.400	4.350	4.425	4.350	4.400	248,000	1,086,050	4.3792	14.69	14.53	14.78	14.53	14.69	74,262	14.625	-1.12%
1997-03-17	0	4.450	4.425	4.500	4.300	4.550	2,092,000	9,211,350	4.4031	14.86	14.78	15.03	14.36	15.19	626,435	14.704	1.71%
1997-03-14	0	4.375	4.325	4.400	4.250	4.375	631,000	2,724,550	4.3178	14.61	14.44	14.69	14.19	14.61	188,949	14.420	0.57%
1997-03-13	0	4.350	4.350	4.375	4.300	4.350	259,000	1,121,425	4.3298	14.53	14.53	14.61	14.36	14.53	77,556	14.460	-0.57%
1997-03-12	0	4.375	4.350	4.425	4.375	4.450	1,380,000	6,072,050	4.4000	14.61	14.53	14.78	14.61	14.86	413,231	14.694	-1.69%
1997-03-11	0	4.450	4.450	4.475	4.350	4.500	2,980,200	13,187,280	4.4250	14.86	14.86	14.94	14.53	15.03	892,400	14.777	-2.20%
1997-03-10	0	4.550	4.500	4.600	4.500	4.625	178,000	808,200	4.5404	15.19	15.03	15.36	15.03	15.45	53,301	15.163	-1.62%
1997-03-07	0	4.625	4.600	4.625	4.600	4.650	255,200	1,180,600	4.6262	15.45	15.36	15.45	15.36	15.53	76,418	15.449	0.00%
1997-03-06	0	4.625	4.600	4.700	4.625	4.750	722,427	3,381,443	4.6807	15.45	15.36	15.70	15.45	15.86	216,326	15.631	-2.12%
1997-03-05	0	4.725	4.700	4.725	4.525	4.750	935,800	4,324,410	4.6211	15.78	15.70	15.78	15.11	15.86	280,219	15.432	2.72%
1997-03-04	0	4.600	4.575	4.600	4.500	4.625	855,000	3,904,000	4.5661	15.36	15.28	15.36	15.03	15.45	256,024	15.249	1.10%
1997-03-03	0	4.550	4.500	4.550	4.475	4.600	479,900	2,188,525	4.5604	15.19	15.03	15.19	14.94	15.36	143,703	15.230	-1.09%
1997-02-28	0	4.600	4.550	4.600	4.500	4.600	3,473,000	15,957,200	4.5946	15.36	15.19	15.36	15.03	15.36	1,039,966	15.344	0.55%
1997-02-27	0	4.575	4.550	4.600	4.450	4.625	2,758,298	12,653,881	4.5876	15.28	15.19	15.36	14.86	15.45	825,953	15.320	0.55%
1997-02-26	0	4.550	4.525	4.575	4.450	4.550	910,497	4,102,207	4.5055	15.19	15.11	15.28	14.86	15.19	272,642	15.046	1.68%
1997-02-25	0	4.475	4.450	4.525	4.400	4.600	2,944,000	13,286,050	4.5129	14.94	14.86	15.11	14.69	15.36	881,560	15.071	-1.65%
1997-02-24	0	4.550	4.475	4.550	4.400	4.600	7,006,266	31,229,195	4.4573	15.19	14.94	15.19	14.69	15.36	2,097,977	14.885	2.82%
1997-02-21	0	4.425	4.400	4.450	4.275	4.425	6,031,900	26,274,180	4.3559	14.78	14.69	14.86	14.28	14.78	1,806,210	14.547	0.57%
1997-02-20	0	4.400	4.350	4.400	4.250	4.425	2,773,265	12,056,187	4.3473	14.69	14.53	14.69	14.19	14.78	830,435	14.518	4.14%
1997-02-19	0	4.225	4.200	4.300	4.100	4.275	2,011,166	8,410,964	4.1821	14.11	14.03	14.36	13.69	14.28	602,230	13.966	3.05%
1997-02-18	0	4.100	4.050	4.100	3.950	4.125	848,333	3,386,232	3.9916	13.69	13.53	13.69	13.19	13.78	254,027	13.330	1.23%
1997-02-17	0	4.050	4.025	4.075	4.025	4.050	172,708	695,564	4.0274	13.53	13.44	13.61	13.44	13.53	51,716	13.450	-1.22%
1997-02-14	0	4.100	4.075	4.150	4.000	4.100	402,000	1,643,550	4.0884	13.69	13.61	13.86	13.36	13.69	120,376	13.653	0.00%
1997-02-13	0	4.100	4.075	4.125	4.100	4.250	591,000	2,461,670	4.1653	13.69	13.61	13.78	13.69	14.19	176,971	13.910	-1.20%
1997-02-12	0	4.150	4.125	4.175	4.050	4.150	418,600	1,719,600	4.1080	13.86	13.78	13.94	13.53	13.86	125,347	13.719	2.47%
1997-02-11	0	4.050	4.025	4.100	4.050	4.175	74,000	300,200	4.0568	13.53	13.44	13.69	13.53	13.94	22,159	13.548	-2.99%
1997-02-10	0	4.175	4.125	4.200	4.100	4.175	1,045,480	4,337,696	4.1490	13.94	13.78	14.03	13.69	13.94	313,062	13.856	3.09%
1997-02-05	0	4.050	4.025	4.100	4.025	4.100	403,200	1,634,900	4.0548	13.53	13.44	13.69	13.44	13.69	120,735	13.541	0.00%
1997-02-04	0	4.050	4.025	4.075	3.900	4.050	486,433	1,952,575	4.0141	13.53	13.44	13.61	13.02	13.53	145,659	13.405	1.25%
1997-02-03	0	4.000	4.000	4.050	4.000	4.075	292,400	1,179,890	4.0352	13.36	13.36	13.53	13.36	13.61	87,557	13.476	-1.84%
1997-01-31	0	4.075	4.050	4.100	4.000	4.075	428,800	1,737,150	4.0512	13.61	13.53	13.69	13.36	13.61	128,401	13.529	0.62%
1997-01-30	0	4.050	4.025	4.050	4.050	4.075	2,011,000	8,070,450	4.0132	13.53	13.44	13.53	13.53	13.61	602,180	13.402	-1.22%
1997-01-29	0	4.100	4.050	4.100	3.950	4.100	960,000	3,837,350	3.9972	13.69	13.53	13.69	13.19	13.69	287,465	13.349	1.86%
1997-01-28	0	4.025	4.025	4.050	3.900	4.025	663,400	2,648,355	3.9921	13.44	13.44	13.53	13.02	13.44	198,651	13.332	0.63%
1997-01-27	0	4.000	4.000	4.025	3.975	4.050	501,300	2,005,455	4.0005	13.36	13.36	13.44	13.27	13.53	150,111	13.360	-1.23%
1997-01-24	0	4.050	4.050	4.075	4.000	4.075	1,100,098	4,464,742	4.0585	13.53	13.53	13.61	13.36	13.61	329,417	13.553	0.00%
1997-01-23	0	4.050	4.025	4.050	4.000	4.075	1,196,906	4,834,481	4.0391	13.53	13.44	13.53	13.36	13.61	358,405	13.489	-0.61%
1997-01-22	0	4.075	4.050	4.075	3.950	4.150	11,926,499	47,320,866	3.9677	13.61	13.53	13.61	13.19	13.86	3,571,307	13.250	2.52%
1997-01-21	0	3.975	3.925	4.000	3.775	3.975	3,721,000	14,434,000	3.8791	13.27	13.11	13.36	12.61	13.27	1,114,227	12.954	1.92%
1997-01-20	0	3.900	3.875	3.900	3.600	3.950	4,046,000	15,652,950	3.8687	13.02	12.94	13.02	12.02	13.19	1,211,546	12.920	9.86%
1997-01-17	0	3.550	3.550	3.575	3.250	3.600	13,482,300	46,538,478	3.4518	11.86	11.86	11.94	10.85	12.02	4,037,181	11.527	10.08%
1997-01-16	0	3.225	3.200	3.250	3.125	3.275	5,444,700	17,412,250	3.1980	10.77	10.69	10.85	10.44	10.94	1,630,377	10.680	2.38%
1997-01-15	0	3.150	3.075	3.200	3.050	3.150	1,364,000	4,231,800	3.1025	10.52	10.27	10.69	10.19	10.52	408,440	10.361	5.00%
1997-01-14	0	3.000	3.000	3.025	3.000	3.100	93,704	283,192	3.0222	10.02	10.02	10.10	10.02	10.35	28,059	10.093	0.00%
1997-01-13	0	3.000	3.000	3.050	3.000	3.025	523,196	1,571,409	3.0035	10.02	10.02	10.19	10.02	10.10	156,667	10.030	-0.83%
1997-01-10	0	3.025	3.000	3.050	2.975	3.025	539,000	1,622,525	3.0103	10.10	10.02	10.19	9.935	10.10	161,400	10.053	0.00%
1997-01-09	0	3.025	3.000	3.025	2.975	3.025	571,000	1,714,600	3.0028	10.10	10.02	10.10	9.935	10.10	170,982	10.028	-0.82%
1997-01-08	0	3.050	3.000	3.075	3.000	3.050	497,998	1,505,444	3.0230	10.19	10.02	10.27	10.02	10.19	149,122	10.095	0.00%
1997-01-07	0	3.050	3.050	3.075	3.050	3.100	2,424,000	7,431,700	3.0659	10.19	10.19	10.27	10.19	10.35	725,850	10.239	-0.81%
1997-01-06	0	3.075	3.000	3.075	2.975	3.075	2,166,000	6,563,650	3.0303	10.27	10.02	10.27	9.935	10.27	648,594	10.120	5.13%
1997-01-03	0	2.925	2.900	2.950	2.850	2.925	394,000	1,145,850	2.9082	9.768	9.685	9.852	9.518	9.768	117,981	9.7122	0.00%
1997-01-02	0	2.925	2.900	2.925	2.825	2.950	612,000	1,779,150	2.9071	9.768	9.685	9.768	9.434	9.852	183,259	9.7084	-1.68%
1996-12-31	0	2.975	2.950	2.975	2.925	3.000	113,200	336,670	2.9741	9.935	9.852	9.935	9.768	10.02	33,897	9.9322	-0.83%
1996-12-30	0	3.000	3.000	3.025	2.950	3.100	1,835,430	5,521,865	3.0085	10.02	10.02	10.10	9.852	10.35	549,607	10.047	0.00%
1996-12-27	0	3.000	2.950	3.000	2.900	3.000	649,000	1,937,100	2.9847	10.02	9.852	10.02	9.685	10.02	194,339	9.9677	3.45%
1996-12-24	0	2.900	2.900	2.925	2.900	2.925	3,500,000	10,154,750	2.9014	9.685	9.685	9.768	9.685	9.768	1,048,051	9.6892	0.87%
1996-12-23	0	2.875	2.850	2.875	2.850	2.925	584,000	1,691,600	2.8966	9.601	9.518	9.601	9.518	9.768	174,875	9.6732	0.00%
1996-12-20	0	2.875	2.850	2.900	2.850	3.000	3,342,500	9,531,625	2.8516	9.601	9.518	9.685	9.518	10.02	1,000,888	9.5232	1.77%
1996-12-19	0	2.825	2.800	2.825	2.800	2.825	1,047,000	2,956,500	2.8238	9.434	9.351	9.434	9.351	9.434	313,517	9.4301	0.00%
1996-12-18	0	2.825	2.825	2.850	2.825	2.875	2,106,000	5,951,350	2.8259	9.434	9.434	9.518	9.434	9.601	630,627	9.4372	0.00%
1996-12-17	0	2.825	2.825	2.850	2.825	2.850	3,280,000	9,193,000	2.8027	9.434	9.434	9.518	9.434	9.518	982,173	9.3599	0.00%
1996-12-16	0	2.825	2.775	2.850	2.800	2.875	482,000	1,356,600	2.8145	9.434	9.267	9.518	9.351	9.601	144,332	9.3992	0.89%
1996-12-13	0	2.800	2.775	2.850	2.775	2.875	2,860,000	8,048,250	2.8141	9.351	9.267	9.518	9.267	9.601	856,407	9.3977	-3.45%
1996-12-12	0	2.900	2.875	2.975	2.850	2.900	1,897,500	5,458,375	2.8766	9.685	9.601	9.935	9.518	9.685	568,193	9.6065	0.00%
1996-12-11	0	2.900	2.875	2.900	2.900	2.975	2,176,000	6,372,100	2.9284	9.685	9.601	9.685	9.685	9.935	651,588	9.7793	-1.69%
1996-12-10	0	2.950	2.925	2.975	2.900	2.950	2,646,000	7,738,300	2.9245	9.852	9.768	9.935	9.685	9.852	792,326	9.7666	0.85%
1996-12-09	0	2.925	2.900	2.975	2.900	2.950	3,231,000	9,344,050	2.8920	9.768	9.685	9.935	9.685	9.852	967,500	9.6579	2.63%
1996-12-06	0	2.850	2.850	2.875	2.825	3.000	4,978,400	14,368,440	2.8862	9.518	9.518	9.601	9.434	10.02	1,490,747	9.6384	-1.72%
1996-12-05	0	2.900	2.875	2.925	2.800	2.900	1,489,999	4,209,247	2.8250	9.685	9.601	9.768	9.351	9.685	446,170	9.4342	2.65%
1996-12-04	0	2.825	2.825	2.875	2.750	2.925	3,077,798	8,724,050	2.8345	9.434	9.434	9.601	9.184	9.768	921,625	9.4659	-5.83%
1996-12-03	0	3.000	2.950	3.025	3.000	3.050	254,200	764,570	3.0077	10.02	9.852	10.10	10.02	10.19	76,118	10.044	-1.64%
1996-12-02	0	3.050	3.000	3.075	3.000	3.100	451,900	1,375,110	3.0430	10.19	10.02	10.27	10.02	10.35	135,318	10.162	0.00%
1996-11-29	0	3.050	3.025	3.050	2.950	3.100	5,942,408	17,854,413	3.0046	10.19	10.10	10.19	9.852	10.35	1,779,413	10.034	5.17%
1996-11-28	0	2.900	2.875	2.900	2.900	2.900	380,000	1,102,000	2.9000	9.685	9.601	9.685	9.685	9.685	113,788	9.6846	0.00%
1996-11-27	0	2.900	2.900	2.925	2.875	2.900	160,000	462,000	2.8875	9.685	9.685	9.768	9.601	9.685	47,911	9.6429	0.00%
1996-11-26	0	2.900	2.900	2.925	2.900	2.975	885,727	2,593,749	2.9284	9.685	9.685	9.768	9.685	9.935	265,225	9.7794	-1.69%
1996-11-25	0	2.950	2.925	2.950	2.950	2.975	7,691,000	22,690,650	2.9503	9.852	9.768	9.852	9.852	9.935	2,303,016	9.8526	-0.84%
1996-11-22	0	2.975	2.950	2.975	2.900	3.000	861,000	2,527,925	2.9360	9.935	9.852	9.935	9.685	10.02	257,820	9.8050	0.00%
1996-11-21	0	2.975	2.925	2.975	2.825	2.975	1,263,166	3,617,248	2.8636	9.935	9.768	9.935	9.434	9.935	378,246	9.5632	2.59%
1996-11-20	0	2.900	2.875	2.925	2.725	2.950	801,000	2,313,100	2.8878	9.685	9.601	9.768	9.100	9.852	239,854	9.6438	6.42%
1996-11-19	0	2.725	2.725	2.750	2.500	2.750	1,779,000	4,728,050	2.6577	9.100	9.100	9.184	8.349	9.184	532,709	8.8755	1.87%
1996-11-18	0	2.675	2.675	2.700	2.675	2.750	466,000	1,256,900	2.6972	8.933	8.933	9.017	8.933	9.184	139,540	9.0074	-2.73%
1996-11-15	0	2.750	2.725	2.775	2.750	2.800	499,000	1,390,425	2.7864	9.184	9.100	9.267	9.184	9.351	149,422	9.3054	-1.79%
1996-11-14	0	2.800	2.800	2.825	2.750	2.825	479,000	1,343,325	2.8044	9.351	9.351	9.434	9.184	9.434	143,433	9.3655	-1.75%
1996-11-13	0	2.850	2.825	2.850	2.775	2.850	1,259,000	3,579,825	2.8434	9.518	9.434	9.518	9.267	9.518	376,999	9.4956	-0.87%
1996-11-12	0	2.875	2.850	2.900	2.825	2.900	247,200	708,400	2.8657	9.601	9.518	9.685	9.434	9.685	74,022	9.5701	-2.54%
1996-11-11	0	2.950	2.950	2.975	2.825	2.975	1,539,166	4,544,040	2.9523	9.852	9.852	9.935	9.434	9.935	460,893	9.8592	0.00%
1996-11-08	0	2.950	2.900	2.950	2.725	2.975	3,059,000	8,783,300	2.8713	9.852	9.685	9.852	9.100	9.935	915,996	9.5888	0.00%
1996-11-07	0	2.950	2.950	2.975	2.825	3.100	1,881,497	5,573,917	2.9625	9.852	9.852	9.935	9.434	10.35	563,401	9.8933	-4.84%
1996-11-06	0	3.100	3.100	3.125	3.100	3.200	1,517,194	4,761,956	3.1387	10.35	10.35	10.44	10.35	10.69	454,313	10.482	0.00%
1996-11-05	0	3.100	3.100	3.125	3.075	3.250	2,693,833	8,454,541	3.1385	10.35	10.35	10.44	10.27	10.85	806,649	10.481	0.81%
1996-11-04	0	3.075	3.050	3.075	2.750	3.075	4,347,616	12,903,005	2.9678	10.27	10.19	10.27	9.184	10.27	1,301,863	9.9112	13.89%
1996-11-01	0	2.700	2.700	2.725	2.575	2.800	2,376,000	6,389,600	2.6892	9.017	9.017	9.100	8.599	9.351	711,477	8.9808	6.93%
1996-10-31	0	2.525	2.500	2.525	2.475	2.550	650,500	1,637,675	2.5176	8.432	8.349	8.432	8.265	8.516	194,788	8.4075	0.00%
1996-10-30	0	2.525	2.500	2.550	2.450	2.550	1,162,000	2,909,700	2.5040	8.432	8.349	8.516	8.182	8.516	347,953	8.3623	4.12%
1996-10-29	0	2.425	2.400	2.425	2.375	2.450	817,998	1,977,933	2.4180	8.098	8.015	8.098	7.931	8.182	244,944	8.0750	1.04%
1996-10-28	0	2.400	2.400	2.425	2.400	2.475	1,792,466	4,370,083	2.4380	8.015	8.015	8.098	8.015	8.265	536,741	8.1419	-3.03%
1996-10-25	0	2.475	2.450	2.475	2.400	2.500	1,164,998	2,863,745	2.4582	8.265	8.182	8.265	8.015	8.349	348,851	8.2091	5.32%
1996-10-24	0	2.350	2.350	2.400	2.350	2.400	798,500	1,899,150	2.3784	7.848	7.848	8.015	7.848	8.015	239,105	7.9427	-3.09%
1996-10-23	0	2.425	2.400	2.425	2.400	2.450	1,017,333	2,470,049	2.4280	8.098	8.015	8.098	8.015	8.182	304,633	8.1083	1.04%
1996-10-22	0	2.400	2.400	2.425	2.325	2.500	2,186,202	5,278,619	2.4145	8.015	8.015	8.098	7.764	8.349	654,643	8.0634	3.23%
1996-10-18	0	2.325	2.300	2.325	2.000	2.325	3,913,000	8,359,960	2.1365	7.764	7.681	7.764	6.679	7.764	1,171,721	7.1348	13.41%
1996-10-17	0	2.050	2.000	2.050	1.930	2.075	1,088,000	2,160,660	1.9859	6.846	6.679	6.846	6.445	6.930	325,794	6.6320	7.89%
1996-10-16	0	1.900	1.880	1.930	1.880	2.000	838,000	1,609,260	1.9204	6.345	6.278	6.445	6.278	6.679	250,933	6.4131	-5.00%
1996-10-15	0	2.000	2.000	2.025	1.870	2.000	709,000	1,351,530	1.9062	6.679	6.679	6.763	6.245	6.679	212,305	6.3660	3.63%
1996-10-14	0	1.930	1.930	1.960	1.930	1.990	684,833	1,338,463	1.9544	6.445	6.445	6.545	6.445	6.646	205,068	6.5269	-0.52%
1996-10-11	0	1.940	1.940	1.950	1.940	1.960	145,500	283,270	1.9469	6.479	6.479	6.512	6.479	6.545	43,569	6.5016	-1.02%
1996-10-10	0	1.960	1.960	1.980	1.920	1.990	480,500	937,990	1.9521	6.545	6.545	6.612	6.412	6.646	143,882	6.5191	2.62%
1996-10-09	0	1.910	1.910	1.930	1.910	2.000	733,600	1,420,940	1.9369	6.379	6.379	6.445	6.379	6.679	219,671	6.4685	0.00%
1996-10-08	0	1.910	1.870	1.920	1.830	1.910	134,000	249,900	1.8649	6.379	6.245	6.412	6.111	6.379	40,125	6.2280	6.11%
1996-10-07	0	1.800	1.790	1.850	1.800	1.810	110,000	198,100	1.8009	6.011	5.978	6.178	6.011	6.045	32,939	6.0142	-0.55%
1996-10-04	0	1.810	1.800	1.850	1.810	1.850	130,000	237,800	1.8292	6.045	6.011	6.178	6.045	6.178	38,928	6.1088	0.56%
1996-10-03	0	1.800	1.800	1.870	1.800	1.800	50,000	90,000	1.8000	6.011	6.011	6.245	6.011	6.011	14,972	6.0112	-2.17%
1996-10-02	0	1.840	1.800	1.850	1.810	1.840	16,000	29,140	1.8213	6.145	6.011	6.178	6.045	6.145	4,791	6.0821	2.22%
1996-10-01	0	1.800	1.800	1.830	1.780	1.800	356,166	636,087	1.7859	6.011	6.011	6.111	5.944	6.011	106,651	5.9642	-0.55%
1996-09-30	0	1.810	1.810	1.860	1.810	1.840	100,000	181,420	1.8142	6.045	6.045	6.212	6.045	6.145	29,944	6.0586	0.56%
1996-09-27	0	1.800	1.800	1.850	1.800	1.820	410,000	738,800	1.8020	6.011	6.011	6.178	6.011	6.078	122,772	6.0177	-3.23%
1996-09-26	0	1.860	1.840	1.870	1.810	1.860	176,000	323,920	1.8405	6.212	6.145	6.245	6.045	6.212	52,702	6.1463	1.09%
1996-09-25	0	1.840	1.830	1.850	1.840	1.850	130,001	239,502	1.8423	6.145	6.111	6.178	6.145	6.178	38,928	6.1525	0.00%
1996-09-24	0	1.840	1.840	1.860	1.840	1.840	50,000	92,000	1.8400	6.145	6.145	6.212	6.145	6.145	14,972	6.1447	-0.54%
1996-09-23	0	1.850	1.840	1.850	1.850	1.870	186,000	345,500	1.8575	6.178	6.145	6.178	6.178	6.245	55,696	6.2033	-1.07%
1996-09-20	0	1.870	1.850	1.890	1.830	1.870	142,000	262,900	1.8514	6.245	6.178	6.312	6.111	6.245	42,521	6.1828	1.08%
1996-09-19	0	1.850	1.830	1.850	1.800	1.850	96,000	175,620	1.8294	6.178	6.111	6.178	6.011	6.178	28,747	6.1093	2.21%
1996-09-18	0	1.810	1.810	1.850	1.790	1.820	102,332	184,264	1.8006	6.045	6.045	6.178	5.978	6.078	30,643	6.0133	-2.16%
1996-09-17	0	1.850	1.830	1.860	1.780	1.850	838,333	1,497,351	1.7861	6.178	6.111	6.212	5.944	6.178	251,033	5.9648	0.54%
1996-09-16	0	1.840	1.830	1.860	1.800	1.840	113,000	205,950	1.8226	6.145	6.111	6.212	6.011	6.145	33,837	6.0865	3.37%
1996-09-13	0	1.780	1.780	1.810	-	-	0	0	-	5.944	5.944	6.045	-	-	0	-	0.56%
1996-09-12	0	1.770	1.770	1.810	1.750	1.780	1,040,000	1,822,300	1.7522	5.911	5.911	6.045	5.844	5.944	311,421	5.8516	-0.56%
1996-09-11	0	1.780	1.760	1.800	1.760	1.800	1,615,000	2,844,410	1.7612	5.944	5.878	6.011	5.878	6.011	483,600	5.8817	1.14%
1996-09-10	0	1.760	1.760	1.820	1.760	1.820	2,243,000	3,979,090	1.7740	5.878	5.878	6.078	5.878	6.078	671,651	5.9243	1.73%
1996-09-09	0	1.730	1.730	1.780	1.720	1.750	1,451,997	2,500,940	1.7224	5.777	5.777	5.944	5.744	5.844	434,790	5.7521	-1.14%
1996-09-06	0	1.750	1.720	1.780	1.750	1.750	30,000	52,500	1.7500	5.844	5.744	5.944	5.844	5.844	8,983	5.8442	2.34%
1996-09-05	0	1.710	1.710	1.780	1.700	1.710	2,306,000	3,921,760	1.7007	5.711	5.711	5.944	5.677	5.711	690,516	5.6795	-2.29%
1996-09-04	0	1.750	1.710	1.780	1.700	1.750	1,406,000	2,391,800	1.7011	5.844	5.711	5.944	5.677	5.844	421,017	5.6810	5.42%
1996-09-03	0	1.660	1.660	1.730	1.650	1.740	5,458,000	9,027,960	1.6541	5.544	5.544	5.777	5.510	5.811	1,634,360	5.5239	-6.74%
1996-09-02	0	1.780	1.760	1.780	1.710	1.790	2,687,000	4,596,410	1.7106	5.944	5.878	5.944	5.711	5.978	804,603	5.7126	-0.56%
1996-08-30	0	1.790	1.760	1.790	1.800	1.800	161,000	289,700	1.7994	5.978	5.878	5.978	6.011	6.011	48,210	6.0091	-0.56%
1996-08-29	0	1.800	1.800	1.810	1.790	1.820	166,000	300,000	1.8072	6.011	6.011	6.045	5.978	6.078	49,708	6.0353	3.45%
1996-08-28	0	1.740	1.740	1.790	1.740	1.750	34,000	59,360	1.7459	5.811	5.811	5.978	5.811	5.844	10,181	5.8304	-1.14%
1996-08-27	0	1.760	1.760	1.800	1.760	1.760	20,000	35,200	1.7600	5.878	5.878	6.011	5.878	5.878	5,989	5.8776	-1.68%
1996-08-23	0	1.790	1.790	1.800	1.790	1.800	214,000	384,900	1.7986	5.978	5.978	6.011	5.978	6.011	64,081	6.0065	-0.56%
1996-08-22	0	1.800	1.780	1.800	1.800	1.800	194,000	349,200	1.8000	6.011	5.944	6.011	6.011	6.011	58,092	6.0112	0.00%
1996-08-21	0	1.800	1.790	1.800	1.770	1.800	92,000	164,040	1.7830	6.011	5.978	6.011	5.911	6.011	27,549	5.9545	2.27%
1996-08-20	0	1.760	1.750	1.780	1.750	1.810	470,000	831,760	1.7697	5.878	5.844	5.944	5.844	6.045	140,738	5.9100	-2.76%
1996-08-19	0	1.810	1.800	1.820	1.810	1.840	774,000	1,409,900	1.8216	6.045	6.011	6.078	6.045	6.145	231,769	6.0832	-0.55%
1996-08-16	0	1.820	1.820	1.840	1.800	1.840	562,000	1,024,200	1.8224	6.078	6.078	6.145	6.011	6.145	168,287	6.0860	0.55%
1996-08-15	0	1.810	1.790	1.830	1.790	1.880	3,024,000	5,580,340	1.8454	6.045	5.978	6.111	5.978	6.278	905,516	6.1626	1.69%
1996-08-14	0	1.780	1.780	1.800	1.780	1.820	249,000	446,280	1.7923	5.944	5.944	6.011	5.944	6.078	74,561	5.9854	-0.56%
1996-08-13	0	1.790	1.790	1.800	1.790	1.790	12,000	21,480	1.7900	5.978	5.978	6.011	5.978	5.978	3,593	5.9778	0.00%
1996-08-12	0	1.790	1.780	1.820	1.790	1.830	35,499	64,353	1.8128	5.978	5.944	6.078	5.978	6.111	10,630	6.0539	-0.56%
1996-08-09	0	1.800	1.790	1.810	1.800	1.800	30,000	54,000	1.8000	6.011	5.978	6.045	6.011	6.011	8,983	6.0112	0.00%
1996-08-08	0	1.800	1.780	1.830	1.800	1.830	539,999	979,338	1.8136	6.011	5.944	6.111	6.011	6.111	161,699	6.0566	0.00%
1996-08-07	0	1.800	1.800	1.830	1.800	1.810	111,000	199,850	1.8005	6.011	6.011	6.111	6.011	6.045	33,238	6.0127	-2.70%
1996-08-06	0	1.850	1.830	1.850	-	-	0	0	-	6.178	6.111	6.178	-	-	0	-	-1.60%
1996-08-05	0	1.880	-	1.890	1.880	1.940	85,000	160,720	1.8908	6.278	-	6.312	6.278	6.479	25,453	6.3145	2.17%
1996-08-02	0	1.840	1.810	1.840	-	-	0	0	-	6.145	6.045	6.145	-	-	0	-	0.00%
1996-08-01	0	1.840	1.800	1.860	1.820	1.840	80,000	147,000	1.8375	6.145	6.011	6.212	6.078	6.145	23,955	6.1364	1.10%
1996-07-31	0	1.820	1.800	1.840	-	-	0	0	-	6.078	6.011	6.145	-	-	0	-	0.00%
1996-07-30	0	1.820	1.760	1.840	1.780	1.820	90,833	162,816	1.7925	6.078	5.878	6.145	5.944	6.078	27,199	5.9860	0.00%
1996-07-29	0	1.820	1.780	1.820	-	-	0	0	-	6.078	5.944	6.078	-	-	0	-	0.00%
1996-07-26	0	1.820	1.800	1.840	1.820	1.820	6,000	10,920	1.8200	6.078	6.011	6.145	6.078	6.078	1,797	6.0780	1.11%
1996-07-25	0	1.800	1.800	1.870	1.800	1.800	12,000	21,600	1.8000	6.011	6.011	6.245	6.011	6.011	3,593	6.0112	1.12%
1996-07-24	0	1.780	1.780	1.860	1.780	1.860	416,000	747,620	1.7972	5.944	5.944	6.212	5.944	6.212	124,568	6.0017	-5.82%
1996-07-23	0	1.890	1.830	1.890	1.810	1.900	534,000	979,680	1.8346	6.312	6.111	6.312	6.045	6.345	159,903	6.1267	2.16%
1996-07-22	0	1.850	1.830	1.910	1.850	1.900	242,000	451,280	1.8648	6.178	6.111	6.379	6.178	6.345	72,465	6.2275	-1.07%
1996-07-19	0	1.870	1.860	1.920	1.850	1.920	288,333	543,189	1.8839	6.245	6.212	6.412	6.178	6.412	86,339	6.2913	-2.09%
1996-07-18	0	1.910	1.910	1.930	1.910	2.000	229,400	447,074	1.9489	6.379	6.379	6.445	6.379	6.679	68,692	6.5084	2.14%
1996-07-17	0	1.870	1.860	1.930	1.850	1.870	119,600	222,780	1.8627	6.245	6.212	6.445	6.178	6.245	35,813	6.2206	0.54%
1996-07-16	0	1.860	1.840	1.900	1.840	1.860	105,200	195,256	1.8560	6.212	6.145	6.345	6.145	6.212	31,501	6.1983	0.00%
1996-07-15	0	1.860	1.860	1.920	1.860	1.920	465,000	875,610	1.8830	6.212	6.212	6.412	6.212	6.412	139,241	6.2884	-5.10%
1996-07-12	0	1.960	1.940	1.970	1.940	2.000	371,000	725,640	1.9559	6.545	6.479	6.579	6.479	6.679	111,093	6.5318	-6.67%
1996-07-11	0	2.100	1.970	2.100	1.880	2.125	707,499	1,404,928	1.9858	7.013	6.579	7.013	6.278	7.097	211,856	6.6315	8.81%
1996-07-10	0	1.930	1.900	1.940	1.840	1.940	306,000	574,400	1.8771	6.445	6.345	6.479	6.145	6.479	91,630	6.2687	4.32%
1996-07-09	0	1.850	1.830	1.870	1.790	1.850	183,905	331,577	1.8030	6.178	6.111	6.245	5.978	6.178	55,069	6.0211	2.78%
1996-07-08	0	1.800	1.780	1.810	1.790	1.800	30,000	53,900	1.7967	6.011	5.944	6.045	5.978	6.011	8,983	6.0000	-1.10%
1996-07-05	0	1.820	1.810	1.840	1.810	1.820	131,000	237,550	1.8134	6.078	6.045	6.145	6.045	6.078	39,227	6.0558	0.00%
1996-07-04	0	1.820	1.810	1.840	1.820	1.820	1,095,516	1,993,533	1.8197	6.078	6.045	6.145	6.078	6.078	328,045	6.0770	1.11%
1996-07-03	0	1.800	1.800	1.810	1.770	1.820	172,000	309,840	1.8014	6.011	6.011	6.045	5.911	6.078	51,504	6.0158	-0.55%
1996-07-02	0	1.810	1.790	1.830	1.780	1.810	405,500	728,150	1.7957	6.045	5.978	6.111	5.944	6.045	121,424	5.9967	0.00%
1996-07-01	0	1.810	1.810	1.870	1.730	1.890	544,000	973,120	1.7888	6.045	6.045	6.245	5.777	6.312	162,897	5.9738	4.02%
1996-06-28	0	1.740	1.700	1.740	1.660	1.750	466,000	791,040	1.6975	5.811	5.677	5.811	5.544	5.844	139,540	5.6689	5.45%
1996-06-27	0	1.650	1.630	1.650	1.630	1.650	160,000	262,000	1.6375	5.510	5.443	5.510	5.443	5.510	47,911	5.4685	1.23%
1996-06-26	0	1.630	1.620	1.640	1.600	1.630	362,000	587,700	1.6235	5.443	5.410	5.477	5.343	5.443	108,398	5.4217	0.00%
1996-06-25	0	1.630	1.600	1.630	1.600	1.640	25,000	40,320	1.6128	5.443	5.343	5.443	5.343	5.477	7,486	5.3860	0.00%
1996-06-24	0	1.630	1.600	1.630	-	-	0	0	-	5.443	5.343	5.443	-	-	0	-	0.00%
1996-06-21	0	1.630	1.620	1.630	1.600	1.630	70,000	113,420	1.6203	5.443	5.410	5.443	5.343	5.443	20,961	5.4110	2.52%
1996-06-19	0	1.590	1.590	1.630	-	-	0	0	-	5.310	5.310	5.443	-	-	0	-	0.00%
1996-06-18	0	1.590	1.590	1.640	1.590	1.590	32,000	50,880	1.5900	5.310	5.310	5.477	5.310	5.310	9,582	5.3099	-1.24%
1996-06-14	0	1.610	1.600	1.640	-	-	0	0	-	5.377	5.343	5.477	-	-	0	-	0.00%
1996-06-13	0	1.610	1.610	1.640	1.580	1.610	79,000	126,630	1.6029	5.377	5.377	5.477	5.276	5.377	23,656	5.3530	0.00%
1996-06-12	0	1.610	1.580	1.610	-	-	0	0	-	5.377	5.276	5.377	-	-	0	-	0.00%
1996-06-11	0	1.610	1.610	1.640	1.580	1.620	135,000	218,180	1.6161	5.377	5.377	5.477	5.276	5.410	40,425	5.3972	-1.23%
1996-06-10	0	1.630	1.600	1.640	1.620	1.630	100,000	162,700	1.6270	5.443	5.343	5.477	5.410	5.443	29,944	5.4334	0.00%
1996-06-07	0	1.630	1.600	1.640	1.620	1.630	230,000	373,200	1.6226	5.443	5.343	5.477	5.410	5.443	68,872	5.4188	0.62%
1996-06-06	0	1.620	1.600	1.630	1.620	1.620	72,000	116,640	1.6200	5.410	5.343	5.443	5.410	5.410	21,560	5.4100	-0.61%
1996-06-05	0	1.630	1.590	1.630	-	-	0	0	-	5.443	5.310	5.443	-	-	0	-	0.00%
1996-06-04	0	1.630	1.600	1.640	1.630	1.630	60,000	97,800	1.6300	5.443	5.343	5.477	5.443	5.443	17,967	5.4434	0.00%
1996-06-03	0	1.630	1.600	1.640	1.620	1.630	176,400	286,432	1.6238	5.443	5.343	5.477	5.410	5.443	52,822	5.4226	0.00%
1996-05-31	0	1.630	1.600	1.630	1.610	1.630	80,000	129,380	1.6173	5.443	5.343	5.443	5.377	5.443	23,955	5.4009	0.62%
1996-05-30	0	1.620	1.580	1.620	1.600	1.620	175,000	283,320	1.6190	5.410	5.276	5.410	5.343	5.410	52,403	5.4066	0.00%
1996-05-29	0	1.620	1.580	1.640	1.630	1.630	70,000	114,100	1.6300	5.410	5.276	5.477	5.443	5.443	20,961	5.4434	0.00%
1996-05-28	0	1.620	1.580	1.620	1.620	1.620	60,000	97,200	1.6200	5.410	5.276	5.410	5.410	5.410	17,967	5.4100	0.00%
1996-05-27	0	1.620	1.600	1.620	-	-	0	0	-	5.410	5.343	5.410	-	-	0	-	-0.61%
1996-05-24	0	1.630	1.610	1.630	-	-	0	0	-	5.443	5.377	5.443	-	-	0	-	0.00%
1996-05-23	0	1.630	1.600	1.640	1.600	1.630	55,000	89,420	1.6258	5.443	5.343	5.477	5.343	5.443	16,469	5.4295	0.62%
1996-05-22	0	1.620	1.610	1.630	-	-	0	0	-	5.410	5.377	5.443	-	-	0	-	0.00%
1996-05-21	0	1.620	1.610	1.640	1.620	1.640	240,000	390,600	1.6275	5.410	5.377	5.477	5.410	5.477	71,866	5.4351	-1.22%
1996-05-20	0	1.640	1.620	1.640	1.630	1.640	62,000	101,380	1.6352	5.477	5.410	5.477	5.443	5.477	18,565	5.4607	0.61%
1996-05-17	0	1.630	1.600	1.630	1.630	1.630	90,000	146,700	1.6300	5.443	5.343	5.443	5.443	5.443	26,950	5.4434	0.00%
1996-05-16	0	1.630	1.610	1.640	1.630	1.640	60,999	99,648	1.6336	5.443	5.377	5.477	5.443	5.477	18,266	5.4555	0.00%
1996-05-15	0	1.630	1.630	1.650	1.600	1.630	190,500	308,395	1.6189	5.443	5.443	5.510	5.343	5.443	57,044	5.4063	0.62%
1996-05-14	0	1.620	1.610	1.630	1.610	1.630	350,000	566,500	1.6186	5.410	5.377	5.443	5.377	5.443	104,805	5.4053	1.25%
1996-05-13	0	1.600	1.600	1.650	1.600	1.630	393,000	632,390	1.6091	5.343	5.343	5.510	5.343	5.443	117,681	5.3738	0.63%
1996-05-10	0	1.590	1.580	1.600	1.580	1.590	166,000	263,840	1.5894	5.310	5.276	5.343	5.276	5.310	49,708	5.3078	0.00%
1996-05-09	0	1.590	1.590	1.610	1.580	1.600	288,000	457,700	1.5892	5.310	5.310	5.377	5.276	5.343	86,240	5.3073	-0.62%
1996-05-08	0	1.600	1.560	1.600	1.600	1.600	14,000	22,400	1.6000	5.343	5.210	5.343	5.343	5.343	4,192	5.3433	1.91%
1996-05-07	0	1.570	1.570	1.600	1.550	1.590	54,000	85,700	1.5870	5.243	5.243	5.343	5.176	5.310	16,170	5.3000	4.67%
1996-05-06	0	1.500	1.500	-	1.500	1.500	5,000	7,440	1.4880	5.009	5.009	-	5.009	5.009	1,497	4.9692	-2.60%
1996-05-03	0	1.540	1.530	1.580	1.540	1.540	6,000	9,240	1.5400	5.143	5.109	5.276	5.143	5.143	1,797	5.1429	-2.53%
1996-05-02	0	1.580	1.570	1.600	1.560	1.580	47,966	75,234	1.5685	5.276	5.243	5.343	5.210	5.276	14,363	5.2380	0.00%
1996-05-01	0	1.580	1.570	1.580	1.580	1.580	140,000	221,200	1.5800	5.276	5.243	5.276	5.276	5.276	41,922	5.2765	0.00%
1996-04-30	0	1.580	1.540	1.600	-	-	0	0	-	5.276	5.143	5.343	-	-	0	-	0.00%
1996-04-29	0	1.580	1.540	1.600	-	-	0	0	-	5.276	5.143	5.343	-	-	0	-	0.00%
1996-04-26	0	1.580	1.500	1.600	1.580	1.580	20,000	31,600	1.5800	5.276	5.009	5.343	5.276	5.276	5,989	5.2765	3.27%
1996-04-25	0	1.530	1.530	-	1.530	1.530	2,000	3,060	1.5300	5.109	5.109	-	5.109	5.109	599	5.1095	-1.29%
1996-04-24	0	1.550	1.550	1.600	1.540	1.540	2,000	3,080	1.5400	5.176	5.176	5.343	5.143	5.143	599	5.1429	-1.90%
1996-04-23	0	1.580	1.580	1.600	1.580	1.580	20,333	32,106	1.5790	5.276	5.276	5.343	5.276	5.276	6,089	5.2732	-1.25%
1996-04-22	0	1.600	1.570	1.600	1.610	1.610	30,000	48,300	1.6100	5.343	5.243	5.343	5.377	5.377	8,983	5.3766	0.00%
1996-04-19	0	1.600	1.580	1.610	1.580	1.600	205,000	326,920	1.5947	5.343	5.276	5.377	5.276	5.343	61,386	5.3257	3.23%
1996-04-18	0	1.550	1.550	1.600	1.550	1.550	2,000	3,100	1.5500	5.176	5.176	5.343	5.176	5.176	599	5.1763	-1.90%
1996-04-17	0	1.580	1.580	1.600	-	-	0	0	-	5.276	5.276	5.343	-	-	0	-	0.00%
1996-04-16	0	1.580	1.580	1.590	1.580	1.600	71,000	113,320	1.5961	5.276	5.276	5.310	5.276	5.343	21,260	5.3301	-0.63%
1996-04-15	0	1.590	1.580	1.590	1.550	1.590	40,000	62,920	1.5730	5.310	5.276	5.310	5.176	5.310	11,978	5.2531	1.92%
1996-04-12	0	1.560	1.520	1.600	1.520	1.560	58,000	89,620	1.5452	5.210	5.076	5.343	5.076	5.210	17,368	5.1602	0.00%
1996-04-11	0	1.560	-	1.600	-	-	0	0	-	5.210	-	5.343	-	-	0	-	0.00%
1996-04-10	0	1.560	1.530	1.600	-	-	1,000	1,460	1.4600	5.210	5.109	5.343	-	-	299	4.8757	0.00%
1996-04-09	0	1.560	1.560	1.600	1.560	1.560	59,000	91,980	1.5590	5.210	5.210	5.343	5.210	5.210	17,667	5.2063	-0.64%
1996-04-03	0	1.570	1.570	1.580	1.570	1.570	88,000	138,160	1.5700	5.243	5.243	5.276	5.243	5.243	26,351	5.2431	-0.63%
1996-04-02	0	1.580	1.560	1.590	1.580	1.580	20,000	31,600	1.5800	5.276	5.210	5.310	5.276	5.276	5,989	5.2765	0.64%
1996-04-01	0	1.570	1.540	1.570	-	-	0	0	-	5.243	5.143	5.243	-	-	0	-	0.00%
1996-03-29	0	1.570	1.510	1.570	-	-	0	0	-	5.243	5.043	5.243	-	-	0	-	0.00%
1996-03-28	0	1.570	1.570	1.600	1.570	1.580	160,000	252,200	1.5763	5.243	5.243	5.343	5.243	5.276	47,911	5.2639	-0.63%
1996-03-27	0	1.580	1.580	1.600	1.560	1.580	83,000	130,500	1.5723	5.276	5.276	5.343	5.210	5.276	24,854	5.2507	-1.25%
1996-03-26	0	1.600	1.560	1.630	-	-	0	0	-	5.343	5.210	5.443	-	-	0	-	0.00%
1996-03-25	0	1.600	1.560	1.610	-	-	0	0	-	5.343	5.210	5.377	-	-	0	-	0.00%
1996-03-22	0	1.600	1.580	1.610	-	-	0	0	-	5.343	5.276	5.377	-	-	0	-	0.00%
1996-03-21	0	1.600	1.600	1.620	1.600	1.600	80,000	128,000	1.6000	5.343	5.343	5.410	5.343	5.343	23,955	5.3433	-0.62%
1996-03-20	0	1.610	1.610	1.630	1.600	1.620	56,000	90,240	1.6114	5.377	5.377	5.443	5.343	5.410	16,769	5.3814	0.62%
1996-03-19	0	1.600	1.600	1.620	1.600	1.600	42,000	67,200	1.6000	5.343	5.343	5.410	5.343	5.343	12,577	5.3433	-0.62%
1996-03-18	0	1.610	1.570	1.610	1.610	1.610	21,166	34,054	1.6089	5.377	5.243	5.377	5.377	5.377	6,338	5.3730	1.26%
1996-03-15	0	1.590	1.590	1.600	1.590	1.600	202,000	321,900	1.5936	5.310	5.310	5.343	5.310	5.343	60,487	5.3218	0.00%
1996-03-14	0	1.590	1.580	1.590	1.590	1.600	155,000	246,520	1.5905	5.310	5.276	5.310	5.310	5.343	46,414	5.3114	0.63%
1996-03-13	0	1.580	1.540	1.580	-	-	0	0	-	5.276	5.143	5.276	-	-	0	-	0.00%
1996-03-12	0	1.580	1.570	1.590	1.580	1.600	182,600	290,312	1.5899	5.276	5.243	5.310	5.276	5.343	54,678	5.3095	1.28%
1996-03-11	0	1.560	1.540	1.560	1.540	1.600	886,000	1,374,700	1.5516	5.210	5.143	5.210	5.143	5.343	265,307	5.1816	-4.29%
1996-03-08	0	1.630	1.620	1.650	1.610	1.650	215,666	351,562	1.6301	5.443	5.410	5.510	5.377	5.510	64,580	5.4438	0.62%
1996-03-07	0	1.620	1.620	1.650	1.600	1.620	192,997	310,735	1.6101	5.410	5.410	5.510	5.343	5.410	57,792	5.3768	-1.22%
1996-03-06	0	1.640	1.630	1.650	1.630	1.680	370,000	611,700	1.6532	5.477	5.443	5.510	5.443	5.610	110,794	5.5211	0.00%
1996-03-05	0	1.640	1.640	1.660	1.620	1.660	800,000	1,317,580	1.6470	5.477	5.477	5.544	5.410	5.544	239,554	5.5001	0.61%
1996-03-04	0	1.630	1.620	1.630	1.600	1.660	606,000	986,760	1.6283	5.443	5.410	5.443	5.343	5.544	181,462	5.4378	1.87%
1996-03-01	0	1.600	1.580	1.600	-	-	0	0	-	5.343	5.276	5.343	-	-	0	-	0.00%
1996-02-29	0	1.600	1.600	1.620	1.600	1.620	350,000	562,000	1.6057	5.343	5.343	5.410	5.343	5.410	104,805	5.3623	0.00%
1996-02-28	0	1.600	1.600	1.610	1.600	1.600	169,000	270,340	1.5996	5.343	5.343	5.377	5.343	5.343	50,606	5.3421	0.00%
1996-02-27	0	1.600	1.590	1.600	-	-	0	0	-	5.343	5.310	5.343	-	-	0	-	0.00%
1996-02-26	0	1.600	1.570	1.610	1.600	1.600	106,000	169,600	1.6000	5.343	5.243	5.377	5.343	5.343	31,741	5.3433	0.00%
1996-02-23	0	1.600	1.600	1.610	1.600	1.600	375,715	601,058	1.5998	5.343	5.343	5.377	5.343	5.343	112,505	5.3425	0.00%
1996-02-22	0	1.600	1.600	1.610	1.600	1.610	320,166	514,541	1.6071	5.343	5.343	5.377	5.343	5.377	95,871	5.3670	0.00%
1996-02-16	0	1.600	1.600	1.620	-	-	0	0	-	5.343	5.343	5.410	-	-	0	-	0.00%
1996-02-15	0	1.600	1.600	1.630	1.600	1.610	255,000	408,340	1.6013	5.343	5.343	5.443	5.343	5.377	76,358	5.3477	0.63%
1996-02-14	0	1.590	1.590	1.600	1.590	1.600	69,000	109,910	1.5929	5.310	5.310	5.343	5.310	5.343	20,662	5.3195	-0.62%
1996-02-13	0	1.600	1.600	1.610	1.600	1.600	32,000	51,050	1.5953	5.343	5.343	5.377	5.343	5.343	9,582	5.3276	0.00%
1996-02-12	0	1.600	1.600	1.610	1.600	1.600	230,000	368,000	1.6000	5.343	5.343	5.377	5.343	5.343	68,872	5.3433	-0.62%
1996-02-09	0	1.610	1.600	1.610	1.610	1.630	726,680	1,172,184	1.6131	5.377	5.343	5.377	5.377	5.443	217,599	5.3869	0.00%
1996-02-08	0	1.610	1.600	1.610	1.600	1.630	341,000	546,640	1.6030	5.377	5.343	5.377	5.343	5.443	102,110	5.3534	-1.23%
1996-02-07	0	1.630	1.620	1.640	1.560	1.660	580,000	938,400	1.6179	5.443	5.410	5.477	5.210	5.544	173,677	5.4031	1.87%
1996-02-06	0	1.600	1.600	1.610	1.600	1.600	345,000	551,940	1.5998	5.343	5.343	5.377	5.343	5.343	103,308	5.3427	0.00%
1996-02-05	0	1.600	1.600	1.610	1.600	1.610	279,000	447,540	1.6041	5.343	5.343	5.377	5.343	5.377	83,545	5.3569	-0.62%
1996-02-02	0	1.610	1.600	1.610	1.600	1.620	672,000	1,082,930	1.6115	5.377	5.343	5.377	5.343	5.410	201,226	5.3817	0.62%
1996-02-01	0	1.600	1.600	1.620	1.600	1.610	240,000	385,400	1.6058	5.343	5.343	5.410	5.343	5.377	71,866	5.3627	0.00%
1996-01-31	0	1.600	1.600	1.610	1.600	1.610	424,400	681,796	1.6065	5.343	5.343	5.377	5.343	5.377	127,084	5.3649	-0.62%
1996-01-30	0	1.610	1.600	1.620	1.600	1.620	801,200	1,291,544	1.6120	5.377	5.343	5.410	5.343	5.410	239,914	5.3834	0.00%
1996-01-29	0	1.610	1.600	1.610	1.590	1.610	386,000	618,720	1.6029	5.377	5.343	5.377	5.310	5.377	115,585	5.3529	0.00%
1996-01-26	0	1.610	1.610	1.620	1.600	1.620	186,000	298,460	1.6046	5.377	5.377	5.410	5.343	5.410	55,696	5.3587	-1.83%
1996-01-25	0	1.640	1.620	1.640	1.580	1.650	574,000	922,360	1.6069	5.477	5.410	5.477	5.276	5.510	171,880	5.3663	2.50%
1996-01-24	0	1.600	1.600	1.630	1.600	1.600	156,000	249,600	1.6000	5.343	5.343	5.443	5.343	5.343	46,713	5.3433	-0.62%
1996-01-23	0	1.610	1.610	1.630	1.610	1.630	562,000	907,360	1.6145	5.377	5.377	5.443	5.377	5.443	168,287	5.3917	0.00%
1996-01-22	0	1.610	1.610	1.630	1.610	1.630	778,000	1,262,460	1.6227	5.377	5.377	5.443	5.377	5.443	232,967	5.4191	-2.42%
1996-01-19	0	1.650	1.630	1.670	1.630	1.680	354,000	582,620	1.6458	5.510	5.443	5.577	5.443	5.610	106,003	5.4963	-2.94%
1996-01-18	0	1.700	1.690	1.700	1.650	1.700	3,154,000	5,315,840	1.6854	5.677	5.644	5.677	5.510	5.677	944,443	5.6285	0.59%
1996-01-17	0	1.690	1.660	1.690	1.620	1.690	896,785	1,481,045	1.6515	5.644	5.544	5.644	5.410	5.644	268,536	5.5153	3.68%
1996-01-16	0	1.630	1.620	1.640	1.620	1.640	430,000	703,100	1.6351	5.443	5.410	5.477	5.410	5.477	128,760	5.4605	-2.98%
1996-01-15	0	1.680	1.680	1.690	1.640	1.700	940,166	1,559,604	1.6589	5.610	5.610	5.644	5.477	5.677	281,526	5.5398	0.00%
1996-01-12	0	1.680	1.650	1.680	1.620	1.690	2,215,796	3,680,154	1.6609	5.610	5.510	5.610	5.410	5.644	663,505	5.5465	1.82%
1996-01-11	0	1.650	1.630	1.650	1.620	1.670	2,125,000	3,484,020	1.6395	5.510	5.443	5.510	5.410	5.577	636,316	5.4753	1.23%
1996-01-10	0	1.630	1.630	1.640	1.630	1.640	489,498	799,587	1.6335	5.443	5.443	5.477	5.443	5.477	146,577	5.4551	-1.21%
1996-01-09	0	1.650	1.630	1.650	1.620	1.650	398,272	652,807	1.6391	5.510	5.443	5.510	5.410	5.510	119,260	5.4738	1.23%
1996-01-08	0	1.630	1.620	1.640	1.620	1.640	907,000	1,480,550	1.6324	5.443	5.410	5.477	5.410	5.477	271,595	5.4513	0.00%
1996-01-05	0	1.630	1.610	1.650	1.610	1.630	655,583	1,065,474	1.6252	5.443	5.377	5.510	5.377	5.443	196,310	5.4275	-1.81%
1996-01-04	0	1.660	1.640	1.670	1.570	1.660	1,031,434	1,674,504	1.6235	5.544	5.477	5.577	5.243	5.544	308,856	5.4216	2.47%
1996-01-03	0	1.620	1.570	1.660	1.520	1.620	648,000	1,011,660	1.5612	5.410	5.243	5.544	5.076	5.410	194,039	5.2137	5.88%
1996-01-02	0	1.530	1.520	1.540	1.510	1.540	344,000	525,620	1.5280	5.109	5.076	5.143	5.043	5.143	103,008	5.1027	2.00%
1995-12-29	0	1.500	1.490	1.500	1.490	1.520	2,369,500	3,557,620	1.5014	5.009	4.976	5.009	4.976	5.076	709,530	5.0140	-0.66%
1995-12-28	0	1.510	1.490	1.510	1.480	1.530	3,460,000	5,168,130	1.4937	5.043	4.976	5.043	4.943	5.109	1,036,073	4.9882	6.34%
1995-12-27	0	1.500	-	1.520	1.500	1.530	1,472,282	2,230,118	1.5147	4.742	-	4.805	4.742	4.837	465,702	4.7887	-1.32%
1995-12-22	0	1.520	1.480	1.530	1.500	1.580	4,286,000	6,589,540	1.5375	4.805	4.679	4.837	4.742	4.995	1,355,718	4.8606	-1.30%
1995-12-21	0	1.540	1.520	1.550	1.500	1.550	3,007,150	4,614,119	1.5344	4.869	4.805	4.900	4.742	4.900	951,201	4.8508	0.65%
1995-12-20	0	1.530	1.530	1.540	1.510	1.540	1,885,842	2,871,496	1.5227	4.837	4.837	4.869	4.774	4.869	596,516	4.8138	2.68%
1995-12-19	0	1.490	1.490	1.510	1.490	1.500	502,498	752,032	1.4966	4.711	4.711	4.774	4.711	4.742	158,947	4.7313	-0.67%
1995-12-18	0	1.500	1.500	1.520	1.490	1.520	1,299,034	1,959,850	1.5087	4.742	4.742	4.805	4.711	4.805	410,901	4.7696	-1.96%
1995-12-15	0	1.530	1.510	1.540	1.470	1.550	4,721,402	7,134,315	1.5111	4.837	4.774	4.869	4.647	4.900	1,493,441	4.7771	-0.65%
1995-12-14	0	1.540	1.530	1.540	1.540	1.580	5,596,000	8,674,600	1.5501	4.869	4.837	4.869	4.869	4.995	1,770,088	4.9007	-2.53%
1995-12-13	0	1.580	1.570	1.580	1.560	1.640	8,921,996	14,245,324	1.5967	4.995	4.963	4.995	4.932	5.185	2,822,144	5.0477	-2.47%
1995-12-12	0	1.620	1.620	1.630	1.540	1.630	6,921,697	11,017,126	1.5917	5.122	5.122	5.153	4.869	5.153	2,189,423	5.0320	5.88%
1995-12-11	0	1.530	1.520	1.540	1.490	1.530	5,403,000	8,052,230	1.4903	4.837	4.805	4.869	4.711	4.837	1,709,039	4.7116	1.32%
1995-12-08	0	1.510	1.480	1.520	1.400	1.510	1,207,000	1,759,410	1.4577	4.774	4.679	4.805	4.426	4.774	381,790	4.6083	7.86%
1995-12-07	0	1.400	1.380	1.400	1.380	1.400	128,000	178,100	1.3914	4.426	4.363	4.426	4.363	4.426	40,488	4.3988	-2.10%
1995-12-06	0	1.430	1.410	1.430	1.380	1.430	225,000	316,160	1.4052	4.521	4.458	4.521	4.363	4.521	71,170	4.4423	0.70%
1995-12-05	0	1.420	1.400	1.410	1.410	1.450	181,000	257,550	1.4229	4.489	4.426	4.458	4.458	4.584	57,253	4.4985	-2.07%
1995-12-04	0	1.450	1.420	1.450	1.460	1.460	50,000	73,000	1.4600	4.584	4.489	4.584	4.616	4.616	15,816	4.6157	0.69%
1995-12-01	0	1.440	1.440	1.450	1.440	1.470	231,000	335,610	1.4529	4.552	4.552	4.584	4.552	4.647	73,068	4.5931	-3.36%
1995-11-30	0	1.490	1.480	1.490	1.480	1.510	1,360,000	2,020,900	1.4860	4.711	4.679	4.711	4.679	4.774	430,186	4.6977	1.36%
1995-11-29	0	1.470	1.450	1.470	1.450	1.470	405,666	594,411	1.4653	4.647	4.584	4.647	4.584	4.647	128,317	4.6323	1.38%
1995-11-28	0	1.450	1.450	1.460	1.450	1.450	188,000	272,600	1.4500	4.584	4.584	4.616	4.584	4.584	59,467	4.5841	0.00%
1995-11-27	0	1.450	1.450	1.480	1.450	1.450	172,000	249,400	1.4500	4.584	4.584	4.679	4.584	4.584	54,406	4.5841	0.00%
1995-11-24	0	1.450	1.440	1.470	1.450	1.470	571,000	835,500	1.4632	4.584	4.552	4.647	4.584	4.647	180,615	4.6259	-0.68%
1995-11-23	0	1.460	1.460	1.470	1.460	1.470	296,000	433,920	1.4659	4.616	4.616	4.647	4.616	4.647	93,629	4.6345	-1.35%
1995-11-22	0	1.480	1.470	1.480	1.470	1.490	120,000	177,500	1.4792	4.679	4.647	4.679	4.647	4.711	37,958	4.6763	0.68%
1995-11-21	0	1.470	1.460	1.470	1.460	1.470	97,000	142,440	1.4685	4.647	4.616	4.647	4.616	4.647	30,682	4.6424	0.68%
1995-11-20	0	1.460	1.460	1.480	1.460	1.470	38,000	55,680	1.4653	4.616	4.616	4.679	4.616	4.647	12,020	4.6323	0.00%
1995-11-17	0	1.460	1.440	1.460	1.450	1.480	190,000	279,000	1.4684	4.616	4.552	4.616	4.584	4.679	60,099	4.6423	-0.68%
1995-11-16	0	1.470	1.440	1.490	1.470	1.470	30,000	44,100	1.4700	4.647	4.552	4.711	4.647	4.647	9,489	4.6473	0.00%
1995-11-15	0	1.470	1.470	1.480	-	-	0	0	-	4.647	4.647	4.679	-	-	0	-	0.00%
1995-11-14	0	1.470	1.470	1.480	1.470	1.480	170,000	251,300	1.4782	4.647	4.647	4.679	4.647	4.679	53,773	4.6733	0.00%
1995-11-13	0	1.470	1.470	1.480	1.440	1.480	290,000	428,200	1.4766	4.647	4.647	4.679	4.552	4.679	91,731	4.6680	-1.34%
1995-11-10	0	1.490	1.470	1.490	1.490	1.500	150,000	224,100	1.4940	4.711	4.647	4.711	4.711	4.742	47,447	4.7232	0.00%
1995-11-09	0	1.490	1.480	1.500	1.490	1.490	200,000	298,000	1.4900	4.711	4.679	4.742	4.711	4.711	63,263	4.7105	0.00%
1995-11-08	0	1.490	1.480	1.490	1.470	1.500	368,000	546,800	1.4859	4.711	4.679	4.711	4.647	4.742	116,403	4.6975	-1.32%
1995-11-07	0	1.510	1.490	1.510	1.490	1.510	387,000	579,070	1.4963	4.774	4.711	4.774	4.711	4.774	122,413	4.7305	0.67%
1995-11-06	0	1.500	1.480	1.500	1.480	1.510	50,000	74,300	1.4860	4.742	4.679	4.742	4.679	4.774	15,816	4.6979	0.67%
1995-11-03	0	1.490	1.490	1.500	1.490	1.500	500,000	748,060	1.4961	4.711	4.711	4.742	4.711	4.742	158,157	4.7299	-0.67%
1995-11-02	0	1.500	1.490	1.500	1.500	1.500	298,000	447,000	1.5000	4.742	4.711	4.742	4.742	4.742	94,261	4.7421	0.00%
1995-10-31	0	1.500	1.490	1.510	1.490	1.500	660,964	987,417	1.4939	4.742	4.711	4.774	4.711	4.742	209,072	4.7229	0.00%
1995-10-30	0	1.500	1.490	1.500	1.500	1.520	834,000	1,255,340	1.5052	4.742	4.711	4.742	4.742	4.805	263,805	4.7586	-0.66%
1995-10-27	0	1.510	1.500	1.510	1.500	1.520	550,964	834,498	1.5146	4.774	4.742	4.774	4.742	4.805	174,277	4.7883	-1.31%
1995-10-26	0	1.530	1.510	1.540	1.520	1.530	425,000	647,770	1.5242	4.837	4.774	4.869	4.805	4.837	134,433	4.8185	-0.65%
1995-10-25	0	1.540	1.530	1.550	1.530	1.550	1,299,166	2,000,202	1.5396	4.869	4.837	4.900	4.837	4.900	410,943	4.8673	-1.28%
1995-10-24	0	1.560	1.540	1.570	1.500	1.560	1,647,000	2,537,280	1.5405	4.932	4.869	4.963	4.742	4.932	520,968	4.8703	2.63%
1995-10-23	0	1.520	1.500	1.520	1.500	1.520	362,000	545,220	1.5061	4.805	4.742	4.805	4.742	4.805	114,505	4.7615	-1.30%
1995-10-20	0	1.540	1.530	1.550	1.480	1.560	909,000	1,389,190	1.5283	4.869	4.837	4.900	4.679	4.932	287,529	4.8315	1.32%
1995-10-19	0	1.520	1.520	1.540	1.510	1.530	486,498	740,752	1.5226	4.805	4.805	4.869	4.774	4.837	153,886	4.8137	-0.65%
1995-10-18	0	1.530	1.510	1.540	1.490	1.530	627,000	946,080	1.5089	4.837	4.774	4.869	4.711	4.837	198,328	4.7703	-0.65%
1995-10-17	0	1.540	1.520	1.550	1.500	1.550	160,000	245,390	1.5337	4.869	4.805	4.900	4.742	4.900	50,610	4.8486	-0.65%
1995-10-16	0	1.550	1.540	1.550	1.490	1.590	6,882,066	10,621,550	1.5434	4.900	4.869	4.900	4.711	5.027	2,176,887	4.8792	4.03%
1995-10-13	0	1.490	1.480	1.510	1.470	1.500	800,000	1,194,600	1.4933	4.711	4.679	4.774	4.647	4.742	253,050	4.7208	1.36%
1995-10-12	0	1.470	1.450	1.480	1.420	1.470	352,000	512,040	1.4547	4.647	4.584	4.679	4.489	4.647	111,342	4.5988	0.68%
1995-10-11	0	1.460	1.440	1.460	1.430	1.490	270,333	393,320	1.4549	4.616	4.552	4.616	4.521	4.711	85,510	4.5997	1.39%
1995-10-10	0	1.440	1.430	1.460	1.430	1.460	115,500	167,090	1.4467	4.552	4.521	4.616	4.521	4.616	36,534	4.5735	-2.70%
1995-10-09	0	1.480	1.480	1.490	1.480	1.500	2,225,500	3,335,850	1.4989	4.679	4.679	4.711	4.679	4.742	703,955	4.7387	-1.33%
1995-10-06	0	1.500	1.480	1.500	1.470	1.500	320,000	478,340	1.4948	4.742	4.679	4.742	4.647	4.742	101,220	4.7257	1.35%
1995-10-05	0	1.480	1.480	1.500	1.480	1.510	727,997	1,088,156	1.4947	4.679	4.679	4.742	4.679	4.774	230,275	4.7255	-2.63%
1995-10-04	0	1.520	1.510	1.530	1.480	1.550	1,944,000	2,940,850	1.5128	4.805	4.774	4.837	4.679	4.900	614,913	4.7825	0.00%
1995-10-03	0	1.520	1.520	1.530	1.470	1.520	788,000	1,184,440	1.5031	4.805	4.805	4.837	4.647	4.805	249,255	4.7519	2.70%
1995-10-02	0	1.480	1.480	1.500	1.480	1.500	251,000	374,320	1.4913	4.679	4.679	4.742	4.679	4.742	79,395	4.7147	-0.67%
1995-09-29	0	1.490	1.480	1.500	1.460	1.500	874,000	1,305,440	1.4936	4.711	4.679	4.742	4.616	4.742	276,458	4.7220	0.00%
1995-09-28	0	1.490	1.490	1.500	1.470	1.490	344,000	511,060	1.4856	4.711	4.711	4.742	4.647	4.711	108,812	4.6967	0.68%
1995-09-27	0	1.480	1.440	1.480	1.450	1.490	744,000	1,094,040	1.4705	4.679	4.552	4.679	4.584	4.711	235,337	4.6488	2.78%
1995-09-26	0	1.440	1.420	1.460	1.400	1.440	211,333	300,080	1.4199	4.552	4.489	4.616	4.426	4.552	66,847	4.4890	1.41%
1995-09-25	0	1.420	1.410	1.420	1.370	1.430	845,000	1,184,640	1.4019	4.489	4.458	4.489	4.331	4.521	267,285	4.4321	-0.70%
1995-09-22	0	1.430	1.420	1.440	1.370	1.430	1,290,000	1,774,500	1.3756	4.521	4.489	4.552	4.331	4.521	408,044	4.3488	2.14%
1995-09-21	0	1.400	1.400	1.450	1.400	1.400	140,000	196,000	1.4000	4.426	4.426	4.584	4.426	4.426	44,284	4.4260	-3.45%
1995-09-20	0	1.450	1.410	1.470	1.450	1.450	54,000	78,300	1.4500	4.584	4.458	4.647	4.584	4.584	17,081	4.5841	-1.36%
1995-09-19	0	1.470	1.430	1.470	1.350	1.470	98,997	143,196	1.4465	4.647	4.521	4.647	4.268	4.647	31,314	4.5729	5.76%
1995-09-18	0	1.390	1.390	1.460	1.390	1.420	44,000	61,520	1.3982	4.394	4.394	4.616	4.394	4.489	13,918	4.4202	-2.11%
1995-09-15	0	1.420	1.420	1.440	1.420	1.440	100,000	143,000	1.4300	4.489	4.489	4.552	4.489	4.552	31,631	4.5208	-2.74%
1995-09-14	0	1.460	1.440	1.480	1.420	1.500	503,000	738,910	1.4690	4.616	4.552	4.679	4.489	4.742	159,105	4.6442	1.39%
1995-09-13	0	1.440	1.440	1.480	1.440	1.440	70,833	101,950	1.4393	4.552	4.552	4.679	4.552	4.552	22,405	4.5502	3.60%
1995-09-12	0	1.390	1.390	1.430	1.380	1.380	32,000	44,160	1.3800	4.394	4.394	4.521	4.363	4.363	10,122	4.3628	-0.71%
1995-09-11	0	1.400	1.400	1.440	1.400	1.400	167,598	234,557	1.3995	4.426	4.426	4.552	4.426	4.426	53,013	4.4245	0.00%
1995-09-08	0	1.400	1.400	1.420	1.400	1.400	334,000	467,600	1.4000	4.426	4.426	4.489	4.426	4.426	105,649	4.4260	-1.41%
1995-09-07	0	1.420	1.400	1.450	1.420	1.450	281,000	399,870	1.4230	4.489	4.426	4.584	4.489	4.584	88,884	4.4988	0.00%
1995-09-06	0	1.420	1.420	1.460	1.420	1.420	40,000	56,800	1.4200	4.489	4.489	4.616	4.489	4.489	12,653	4.4892	-2.07%
1995-09-05	0	1.450	1.430	1.490	1.430	1.450	90,000	129,880	1.4431	4.584	4.521	4.711	4.521	4.584	28,468	4.5623	1.40%
1995-09-04	0	1.430	1.420	1.450	1.420	1.450	166,574	238,792	1.4335	4.521	4.489	4.584	4.489	4.584	52,690	4.5321	-1.38%
1995-09-01	0	1.450	1.440	1.470	1.440	1.480	494,371	721,134	1.4587	4.584	4.552	4.647	4.552	4.679	156,376	4.6115	0.00%
1995-08-31	0	1.450	-	1.450	-	-	0	0	-	4.584	-	4.584	-	-	0	-	0.00%
1995-08-30	0	1.450	1.420	1.480	1.400	1.450	519,000	736,860	1.4198	4.584	4.489	4.679	4.426	4.584	164,166	4.4885	0.00%
1995-08-29	0	1.450	1.430	1.480	-	-	0	0	-	4.584	4.521	4.679	-	-	0	-	0.00%
1995-08-25	0	1.450	1.450	1.480	1.450	1.460	161,000	233,590	1.4509	4.584	4.584	4.679	4.584	4.616	50,926	4.5868	-2.03%
1995-08-24	0	1.480	1.460	1.480	1.460	1.480	23,000	33,760	1.4678	4.679	4.616	4.679	4.616	4.679	7,275	4.6404	0.00%
1995-08-23	0	1.480	1.460	1.500	1.460	1.500	1,088,000	1,618,640	1.4877	4.679	4.616	4.742	4.616	4.742	344,149	4.7033	-0.67%
1995-08-22	0	1.490	1.490	1.510	1.480	1.520	935,000	1,396,490	1.4936	4.711	4.711	4.774	4.679	4.805	295,753	4.7218	-1.97%
1995-08-21	0	1.520	1.500	1.520	1.490	1.520	511,333	765,726	1.4975	4.805	4.742	4.805	4.711	4.805	161,741	4.7343	-0.65%
1995-08-18	0	1.530	1.530	1.540	1.490	1.550	1,449,000	2,192,660	1.5132	4.837	4.837	4.869	4.711	4.900	458,338	4.7839	0.66%
1995-08-17	0	1.520	1.510	1.520	1.500	1.530	1,462,000	2,217,010	1.5164	4.805	4.774	4.805	4.742	4.837	462,450	4.7941	2.70%
1995-08-16	0	1.480	1.480	1.500	1.360	1.520	1,707,000	2,481,710	1.4538	4.679	4.679	4.742	4.300	4.805	539,946	4.5962	8.03%
1995-08-15	0	1.370	1.360	1.370	1.330	1.370	887,998	1,198,967	1.3502	4.331	4.300	4.331	4.205	4.331	280,885	4.2685	3.01%
1995-08-14	0	1.330	1.330	1.360	1.310	1.360	639,000	844,930	1.3223	4.205	4.205	4.300	4.141	4.300	202,124	4.1803	1.53%
1995-08-11	0	1.310	1.300	1.320	1.300	1.330	440,000	574,370	1.3054	4.141	4.110	4.173	4.110	4.205	139,178	4.1269	-0.76%
1995-08-10	0	1.320	1.310	1.330	1.290	1.350	690,000	908,860	1.3172	4.173	4.141	4.205	4.078	4.268	218,256	4.1642	-2.94%
1995-08-09	0	1.360	1.360	1.370	1.300	1.370	2,161,000	2,867,590	1.3270	4.300	4.300	4.331	4.110	4.331	683,553	4.1951	4.62%
1995-08-08	0	1.300	1.300	1.320	1.260	1.330	1,757,682	2,276,475	1.2952	4.110	4.110	4.173	3.983	4.205	555,978	4.0945	3.17%
1995-08-07	0	1.260	1.250	1.270	1.230	1.270	308,000	385,760	1.2525	3.983	3.952	4.015	3.889	4.015	97,424	3.9596	0.80%
1995-08-04	0	1.250	1.240	1.270	1.210	1.260	342,000	426,700	1.2477	3.952	3.920	4.015	3.825	3.983	108,179	3.9444	-0.79%
1995-08-03	0	1.260	1.220	1.260	1.260	1.260	10,000	12,600	1.2600	3.983	3.857	3.983	3.983	3.983	3,163	3.9834	0.80%
1995-08-02	0	1.250	1.200	-	1.200	1.250	44,000	53,400	1.2136	3.952	3.794	-	3.794	3.952	13,918	3.8368	1.63%
1995-08-01	0	1.230	1.200	1.250	-	-	0	0	-	3.889	3.794	3.952	-	-	0	-	0.00%
1995-07-31	0	1.230	1.230	1.240	1.230	1.250	90,000	110,900	1.2322	3.889	3.889	3.920	3.889	3.952	28,468	3.8956	-3.91%
1995-07-28	0	1.280	1.240	1.280	1.200	1.280	203,666	252,619	1.2404	4.047	3.920	4.047	3.794	4.047	64,422	3.9213	6.67%
1995-07-27	0	1.200	1.180	-	1.190	1.200	120,000	143,600	1.1967	3.794	3.730	-	3.762	3.794	37,958	3.7832	2.56%
1995-07-26	0	1.170	1.170	1.190	1.170	1.170	30,000	35,100	1.1700	3.699	3.699	3.762	3.699	3.699	9,489	3.6989	0.00%
1995-07-25	0	1.170	1.170	1.190	1.170	1.180	24,000	28,040	1.1683	3.699	3.699	3.762	3.699	3.730	7,592	3.6936	0.00%
1995-07-24	0	1.170	1.140	1.210	1.140	1.170	16,666	19,113	1.1468	3.699	3.604	3.825	3.604	3.699	5,272	3.6256	0.00%
1995-07-21	0	1.170	1.170	1.200	1.170	1.180	364,000	428,380	1.1769	3.699	3.699	3.794	3.699	3.730	115,138	3.7206	0.00%
1995-07-20	0	1.170	1.150	1.190	1.160	1.180	150,000	175,400	1.1693	3.699	3.636	3.762	3.667	3.730	47,447	3.6968	-1.68%
1995-07-19	0	1.190	1.170	1.190	1.170	1.190	498,000	588,860	1.1824	3.762	3.699	3.762	3.699	3.762	157,524	3.7382	0.85%
1995-07-18	0	1.180	1.140	1.230	1.180	1.250	87,000	106,310	1.2220	3.730	3.604	3.889	3.730	3.952	27,519	3.8631	-3.28%
1995-07-17	0	1.220	1.220	1.250	1.220	1.260	75,000	92,730	1.2364	3.857	3.857	3.952	3.857	3.983	23,723	3.9088	-2.40%
1995-07-14	0	1.250	1.230	1.250	1.250	1.250	30,000	37,500	1.2500	3.952	3.889	3.952	3.952	3.952	9,489	3.9518	-0.79%
1995-07-13	0	1.260	1.240	1.260	1.200	1.260	277,000	343,890	1.2415	3.983	3.920	3.983	3.794	3.983	87,619	3.9248	5.00%
1995-07-12	0	1.200	1.170	1.220	1.150	1.200	181,000	211,420	1.1681	3.794	3.699	3.857	3.636	3.794	57,253	3.6928	3.45%
1995-07-11	0	1.160	1.160	1.190	1.130	1.160	187,000	215,410	1.1519	3.667	3.667	3.762	3.572	3.667	59,151	3.6417	0.00%
1995-07-10	0	1.160	1.140	1.160	1.140	1.160	50,000	57,320	1.1464	3.667	3.604	3.667	3.604	3.667	15,816	3.6243	0.87%
1995-07-07	0	1.150	1.140	1.150	1.140	1.150	170,000	194,800	1.1459	3.636	3.604	3.636	3.604	3.636	53,773	3.6226	0.88%
1995-07-06	0	1.140	1.120	1.150	1.130	1.140	72,000	81,920	1.1378	3.604	3.541	3.636	3.572	3.604	22,775	3.5970	0.00%
1995-07-05	0	1.140	1.140	1.150	1.140	1.140	165,000	188,040	1.1396	3.604	3.604	3.636	3.604	3.604	52,192	3.6029	0.00%
1995-07-04	0	1.140	1.130	1.140	1.100	1.140	150,000	169,720	1.1315	3.604	3.572	3.604	3.478	3.604	47,447	3.5770	0.88%
1995-07-03	0	1.130	1.100	1.140	-	-	0	0	-	3.572	3.478	3.604	-	-	0	-	0.00%
1995-06-30	0	1.130	1.130	1.140	1.100	1.130	16,000	17,960	1.1225	3.572	3.572	3.604	3.478	3.572	5,061	3.5487	0.89%
1995-06-29	0	1.120	1.100	1.140	1.120	1.120	20,000	22,400	1.1200	3.541	3.478	3.604	3.541	3.541	6,326	3.5408	1.82%
1995-06-28	0	1.100	1.100	1.140	1.100	1.100	10,000	11,000	1.1000	3.478	3.478	3.604	3.478	3.478	3,163	3.4776	-3.51%
1995-06-27	0	1.140	1.110	1.140	1.110	1.140	19,000	21,200	1.1158	3.604	3.509	3.604	3.509	3.604	6,010	3.5275	0.00%
1995-06-26	0	1.140	1.110	1.140	-	-	0	0	-	3.604	3.509	3.604	-	-	0	-	0.00%
1995-06-23	0	1.140	1.120	1.150	-	-	0	0	-	3.604	3.541	3.636	-	-	0	-	0.00%
1995-06-22	0	1.140	1.110	1.140	-	-	0	0	-	3.604	3.509	3.604	-	-	0	-	0.00%
1995-06-21	0	1.140	1.130	1.150	1.120	1.140	260,000	295,200	1.1354	3.604	3.572	3.636	3.541	3.604	82,241	3.5894	1.79%
1995-06-20	0	1.120	1.120	1.150	1.120	1.120	60,000	67,200	1.1200	3.541	3.541	3.636	3.541	3.541	18,979	3.5408	-1.75%
1995-06-16	0	1.140	1.120	1.150	-	-	1,666	1,766	1.0600	3.604	3.541	3.636	-	-	527	3.3512	0.00%
1995-06-15	0	1.140	1.130	1.140	1.140	1.170	216,000	246,420	1.1408	3.604	3.572	3.604	3.604	3.699	68,324	3.6067	-1.72%
1995-06-14	0	1.160	1.140	1.160	1.160	1.160	68,000	78,880	1.1600	3.667	3.604	3.667	3.667	3.667	21,509	3.6673	0.87%
1995-06-13	0	1.150	1.120	1.150	-	-	0	0	-	3.636	3.541	3.636	-	-	0	-	0.00%
1995-06-12	0	1.150	1.120	1.150	-	-	0	0	-	3.636	3.541	3.636	-	-	0	-	-0.86%
1995-06-09	0	1.160	1.120	1.170	1.160	1.160	76,000	88,160	1.1600	3.667	3.541	3.699	3.667	3.667	24,040	3.6673	1.75%
1995-06-08	0	1.140	1.140	1.170	1.120	1.170	166,000	191,520	1.1537	3.604	3.604	3.699	3.541	3.699	52,508	3.6474	2.70%
1995-06-07	0	1.110	1.080	1.150	-	-	170,000	188,700	1.1100	3.509	3.414	3.636	-	-	53,773	3.5092	0.00%
1995-06-06	0	1.110	1.110	1.150	1.110	1.130	93,000	104,130	1.1197	3.509	3.509	3.636	3.509	3.572	29,417	3.5398	-2.63%
1995-06-05	0	1.140	1.120	1.190	1.140	1.200	165,000	194,340	1.1778	3.604	3.541	3.762	3.604	3.794	52,192	3.7236	-4.20%
1995-06-01	0	1.190	1.170	1.190	1.200	1.220	51,000	61,740	1.2106	3.762	3.699	3.762	3.794	3.857	16,132	3.8272	-0.83%
1995-05-31	0	1.200	1.160	1.200	1.140	1.210	369,000	436,960	1.1842	3.794	3.667	3.794	3.604	3.825	116,720	3.7437	6.19%
1995-05-30	0	1.130	1.120	1.140	1.100	1.140	34,000	38,380	1.1288	3.572	3.541	3.604	3.478	3.604	10,755	3.5687	0.00%
1995-05-29	0	1.130	1.120	1.150	1.120	1.130	36,000	40,580	1.1272	3.572	3.541	3.636	3.541	3.572	11,387	3.5636	-0.88%
1995-05-26	0	1.140	1.130	1.140	1.140	1.140	397,000	449,000	1.1310	3.604	3.572	3.604	3.604	3.604	125,576	3.5755	-0.87%
1995-05-25	0	1.150	1.150	1.180	1.130	1.150	22,000	24,800	1.1273	3.636	3.636	3.730	3.572	3.636	6,959	3.5638	0.00%
1995-05-24	0	1.150	1.150	1.180	1.150	1.150	60,000	69,000	1.1500	3.636	3.636	3.730	3.636	3.636	18,979	3.6356	-1.71%
1995-05-23	0	1.170	1.170	1.190	1.150	1.190	191,000	222,590	1.1654	3.699	3.699	3.762	3.636	3.762	60,416	3.6843	0.86%
1995-05-22	0	1.160	1.150	1.160	1.130	1.160	41,000	47,180	1.1507	3.667	3.636	3.667	3.572	3.667	12,969	3.6380	0.00%
1995-05-19	0	1.160	1.140	1.180	1.150	1.160	259,500	298,775	1.1513	3.667	3.604	3.730	3.636	3.667	82,083	3.6399	2.65%
1995-05-18	0	1.130	1.130	1.180	1.120	1.150	735,000	826,280	1.1242	3.572	3.572	3.730	3.541	3.636	232,490	3.5540	-0.88%
1995-05-17	0	1.140	1.140	1.150	1.130	1.180	10,606,000	11,987,320	1.1302	3.604	3.604	3.636	3.572	3.730	3,354,816	3.5732	-0.87%
1995-05-16	0	1.150	1.130	1.150	1.140	1.180	4,581,000	5,223,580	1.1403	3.636	3.572	3.636	3.604	3.730	1,449,030	3.6049	0.00%
1995-05-15	0	1.150	1.150	1.180	1.140	1.200	112,000	130,100	1.1616	3.636	3.636	3.730	3.604	3.794	35,427	3.6723	-0.86%
1995-05-12	0	1.160	1.160	1.200	1.060	1.200	5,138,000	5,539,320	1.0781	3.667	3.667	3.794	3.351	3.794	1,625,216	3.4084	5.45%
1995-05-11	0	1.100	1.060	1.100	1.040	1.100	339,000	359,110	1.0593	3.478	3.351	3.478	3.288	3.478	107,230	3.3490	6.80%
1995-05-10	0	1.030	0.980	-	0.970	1.030	4,644,000	4,554,840	0.9808	3.256	3.098	-	3.067	3.256	1,468,958	3.1007	3.00%
1995-05-09	0	1.000	0.970	1.010	-	-	0	0	-	3.161	3.067	3.193	-	-	0	-	0.00%
1995-05-08	0	1.000	0.970	1.010	1.000	1.000	122,664	122,424	0.9980	3.161	3.067	3.193	3.161	3.161	38,800	3.1552	-0.99%
1995-05-05	0	1.010	0.970	1.010	0.980	1.010	81,230	80,895	0.9959	3.193	3.067	3.193	3.098	3.193	25,694	3.1484	3.06%
1995-05-04	0	0.980	0.950	1.000	0.950	0.980	50,000	48,400	0.9680	3.098	3.003	3.161	3.003	3.098	15,816	3.0603	0.00%
1995-05-03	0	0.980	0.960	1.000	-	-	0	0	-	3.098	3.035	3.161	-	-	0	-	0.00%
1995-05-02	0	0.980	0.940	0.980	-	-	1,000	920	0.9200	3.098	2.972	3.098	-	-	316	2.9085	-1.01%
1995-05-01	0	0.990	0.960	0.990	-	-	0	0	-	3.130	3.035	3.130	-	-	0	-	0.00%
1995-04-28	0	0.990	0.960	0.990	-	-	0	0	-	3.130	3.035	3.130	-	-	0	-	-1.00%
1995-04-27	0	1.000	0.970	1.000	1.000	1.000	20,000	20,000	1.0000	3.161	3.067	3.161	3.161	3.161	6,326	3.1614	1.01%
1995-04-26	0	0.990	0.990	1.000	0.990	0.990	100,000	99,000	0.9900	3.130	3.130	3.161	3.130	3.130	31,631	3.1298	2.06%
1995-04-25	0	0.970	0.970	0.990	0.970	0.970	60,000	58,200	0.9700	3.067	3.067	3.130	3.067	3.067	18,979	3.0666	0.00%
1995-04-24	0	0.970	0.970	1.000	0.970	0.970	13,000	12,540	0.9646	3.067	3.067	3.161	3.067	3.067	4,112	3.0496	-3.00%
1995-04-21	0	1.000	1.000	1.020	0.970	1.000	74,000	73,880	0.9984	3.161	3.161	3.225	3.067	3.161	23,407	3.1563	0.00%
1995-04-20	0	1.000	0.980	1.010	1.000	1.000	50,000	50,000	1.0000	3.161	3.098	3.193	3.161	3.161	15,816	3.1614	0.00%
1995-04-19	0	1.000	0.970	1.010	1.000	1.000	160,333	160,306	0.9998	3.161	3.067	3.193	3.161	3.161	50,715	3.1609	0.00%
1995-04-18	0	1.000	1.000	1.020	1.000	1.000	21,000	20,950	0.9976	3.161	3.161	3.225	3.161	3.161	6,643	3.1539	0.00%
1995-04-13	0	1.000	1.000	1.020	1.000	1.010	84,000	84,500	1.0060	3.161	3.161	3.225	3.161	3.193	26,570	3.1802	0.00%
1995-04-12	0	1.000	1.000	1.010	1.000	1.000	100,000	100,000	1.0000	3.161	3.161	3.193	3.161	3.161	31,631	3.1614	2.04%
1995-04-11	0	0.980	0.980	1.010	0.970	0.970	20,000	19,400	0.9700	3.098	3.098	3.193	3.067	3.067	6,326	3.0666	-2.00%
1995-04-10	0	1.000	0.980	1.020	0.970	1.000	90,000	89,400	0.9933	3.161	3.098	3.225	3.067	3.161	28,468	3.1403	0.00%
1995-04-07	0	1.000	0.980	1.010	1.000	1.020	120,000	120,080	1.0007	3.161	3.098	3.193	3.161	3.225	37,958	3.1635	2.04%
1995-04-06	0	0.980	0.980	1.010	0.980	0.980	38,000	37,240	0.9800	3.098	3.098	3.193	3.098	3.098	12,020	3.0982	0.00%
1995-04-04	0	0.980	0.980	0.990	0.980	0.980	80,000	78,400	0.9800	3.098	3.098	3.130	3.098	3.098	25,305	3.0982	0.00%
1995-04-03	0	0.980	0.980	1.000	0.980	0.980	440,000	431,200	0.9800	3.098	3.098	3.161	3.098	3.098	139,178	3.0982	0.00%
1995-03-31	0	0.980	0.980	0.990	0.980	0.980	39,999	39,059	0.9765	3.098	3.098	3.130	3.098	3.098	12,652	3.0871	0.00%
1995-03-30	0	0.980	0.980	1.020	0.980	0.980	160,000	156,800	0.9800	3.098	3.098	3.225	3.098	3.098	50,610	3.0982	0.00%
1995-03-29	0	0.980	0.980	1.020	0.980	0.980	83,398	81,634	0.9788	3.098	3.098	3.225	3.098	3.098	26,380	3.0946	0.00%
1995-03-28	0	0.980	0.980	0.990	0.980	0.980	28,000	27,440	0.9800	3.098	3.098	3.130	3.098	3.098	8,857	3.0982	0.00%
1995-03-27	0	0.980	0.980	1.000	0.980	1.010	334,000	330,020	0.9881	3.098	3.098	3.161	3.098	3.193	105,649	3.1238	0.00%
1995-03-24	0	0.980	0.980	1.010	0.980	0.980	20,000	19,600	0.9800	3.098	3.098	3.193	3.098	3.098	6,326	3.0982	0.00%
1995-03-23	0	0.980	0.980	1.000	0.970	1.000	470,000	465,600	0.9906	3.098	3.098	3.161	3.067	3.161	148,667	3.1318	-1.01%
1995-03-22	0	0.990	0.970	1.000	0.990	0.990	10,000	9,900	0.9900	3.130	3.067	3.161	3.130	3.130	3,163	3.1298	2.06%
1995-03-21	0	0.970	0.970	1.000	0.970	0.990	301,999	293,419	0.9716	3.067	3.067	3.161	3.067	3.130	95,526	3.0716	0.00%
1995-03-20	0	0.970	0.970	0.990	0.970	0.970	40,000	38,800	0.9700	3.067	3.067	3.130	3.067	3.067	12,653	3.0666	0.00%
1995-03-17	0	0.970	0.970	0.990	0.960	0.970	66,000	63,960	0.9691	3.067	3.067	3.130	3.035	3.067	20,877	3.0637	-3.00%
1995-03-16	0	1.000	0.960	1.020	-	-	0	0	-	3.161	3.035	3.225	-	-	0	-	0.00%
1995-03-15	0	1.000	0.980	1.000	0.940	1.000	114,725	113,118	0.9860	3.161	3.098	3.161	2.972	3.161	36,289	3.1171	2.04%
1995-03-14	0	0.980	0.940	0.980	0.940	0.980	28,000	26,720	0.9543	3.098	2.972	3.098	2.972	3.098	8,857	3.0169	0.00%
1995-03-13	0	0.980	0.920	1.000	0.980	0.980	36,000	35,280	0.9800	3.098	2.909	3.161	3.098	3.098	11,387	3.0982	4.26%
1995-03-10	0	0.940	0.940	1.000	0.940	0.970	49,500	47,025	0.9500	2.972	2.972	3.161	2.972	3.067	15,657	3.0034	-6.93%
1995-03-09	0	1.010	0.950	1.020	0.970	1.010	124,000	123,740	0.9979	3.193	3.003	3.225	3.067	3.193	39,223	3.1548	5.21%
1995-03-08	0	0.960	0.950	0.970	0.960	0.960	60,000	57,600	0.9600	3.035	3.003	3.067	3.035	3.035	18,979	3.0350	-4.00%
1995-03-07	0	1.000	0.950	1.000	0.980	1.000	170,000	168,800	0.9929	3.161	3.003	3.161	3.098	3.161	53,773	3.1391	4.17%
1995-03-06	0	0.960	0.930	0.990	-	-	0	0	-	3.035	2.940	3.130	-	-	0	-	0.00%
1995-03-03	0	0.960	0.920	0.960	-	-	0	0	-	3.035	2.909	3.035	-	-	0	-	0.00%
1995-03-02	0	0.960	0.930	0.960	-	-	0	0	-	3.035	2.940	3.035	-	-	0	-	0.00%
1995-03-01	0	0.960	0.950	0.980	-	-	0	0	-	3.035	3.003	3.098	-	-	0	-	0.00%
1995-02-28	0	0.960	0.940	0.980	0.960	0.960	60,000	57,600	0.9600	3.035	2.972	3.098	3.035	3.035	18,979	3.0350	1.05%
1995-02-27	0	0.950	0.950	0.970	0.950	0.950	190,000	180,500	0.9500	3.003	3.003	3.067	3.003	3.003	60,099	3.0034	-4.04%
1995-02-24	0	0.990	0.950	1.000	0.950	0.990	472,000	455,100	0.9642	3.130	3.003	3.161	3.003	3.130	149,300	3.0482	4.21%
1995-02-23	0	0.950	0.940	0.960	0.930	0.950	520,000	490,900	0.9440	3.003	2.972	3.035	2.940	3.003	164,483	2.9845	2.15%
1995-02-22	0	0.930	0.910	0.930	0.920	0.940	414,600	385,232	0.9292	2.940	2.877	2.940	2.909	2.972	131,143	2.9375	1.09%
1995-02-21	0	0.920	0.910	0.930	-	-	0	0	-	2.909	2.877	2.940	-	-	0	-	0.00%
1995-02-20	0	0.920	0.880	0.930	-	-	0	0	-	2.909	2.782	2.940	-	-	0	-	0.00%
1995-02-17	0	0.920	0.900	0.940	-	-	0	0	-	2.909	2.845	2.972	-	-	0	-	0.00%
1995-02-16	0	0.920	0.910	0.930	0.920	0.930	212,000	195,880	0.9240	2.909	2.877	2.940	2.909	2.940	67,058	2.9210	-1.08%
1995-02-15	0	0.930	0.920	0.940	0.920	0.930	130,000	120,400	0.9262	2.940	2.909	2.972	2.909	2.940	41,121	2.9280	1.09%
1995-02-14	0	0.920	0.880	0.920	-	-	0	0	-	2.909	2.782	2.909	-	-	0	-	0.00%
1995-02-13	0	0.920	0.890	0.930	-	-	0	0	-	2.909	2.814	2.940	-	-	0	-	0.00%
1995-02-10	0	0.920	0.920	0.940	0.900	0.920	90,000	82,400	0.9156	2.909	2.909	2.972	2.845	2.909	28,468	2.8945	0.00%
1995-02-09	0	0.920	0.920	0.940	0.910	0.920	215,000	197,420	0.9182	2.909	2.909	2.972	2.877	2.909	68,007	2.9029	0.00%
1995-02-08	0	0.920	0.890	0.920	-	-	0	0	-	2.909	2.814	2.909	-	-	0	-	-1.08%
1995-02-07	0	0.930	0.900	0.930	-	-	0	0	-	2.940	2.845	2.940	-	-	0	-	-1.06%
1995-02-06	0	0.940	0.910	0.940	0.910	0.940	330,000	304,300	0.9221	2.972	2.877	2.972	2.877	2.972	104,383	2.9152	3.30%
1995-02-03	0	0.910	0.880	0.920	0.910	0.910	30,000	27,300	0.9100	2.877	2.782	2.909	2.877	2.877	9,489	2.8769	0.00%
1995-01-30	0	0.910	0.900	0.920	-	-	60,000	54,000	0.9000	2.877	2.845	2.909	-	-	18,979	2.8453	0.00%
1995-01-27	0	0.910	0.870	0.910	0.910	0.910	150,000	136,500	0.9100	2.877	2.750	2.877	2.877	2.877	47,447	2.8769	0.00%
1995-01-26	0	0.910	0.900	0.940	0.910	0.940	432,000	403,080	0.9331	2.877	2.845	2.972	2.877	2.972	136,647	2.9498	-4.21%
1995-01-25	0	0.950	0.890	0.960	0.890	0.950	778,000	716,700	0.9212	3.003	2.814	3.035	2.814	3.003	246,092	2.9123	7.95%
1995-01-24	0	0.880	0.870	0.880	0.840	0.880	208,000	180,160	0.8662	2.782	2.750	2.782	2.656	2.782	65,793	2.7383	-4.35%
1995-01-23	0	0.920	0.890	0.920	0.860	0.920	12,000	10,440	0.8700	2.909	2.814	2.909	2.719	2.909	3,796	2.7504	0.00%
1995-01-20	0	0.920	-	0.920	0.850	0.930	72,497	65,677	0.9059	2.909	-	2.909	2.687	2.940	22,932	2.8640	3.37%
1995-01-19	0	0.890	0.850	0.890	-	-	0	0	-	2.814	2.687	2.814	-	-	0	-	0.00%
1995-01-18	0	0.890	0.850	0.910	-	-	0	0	-	2.814	2.687	2.877	-	-	0	-	0.00%
1995-01-17	0	0.890	0.860	0.900	0.890	0.920	55,166	49,673	0.9004	2.814	2.719	2.845	2.814	2.909	17,450	2.8466	-3.26%
1995-01-16	0	0.920	0.880	0.940	0.920	0.920	10,000	9,200	0.9200	2.909	2.782	2.972	2.909	2.909	3,163	2.9085	0.00%
1995-01-13	0	0.920	0.880	0.930	0.920	0.950	96,000	91,020	0.9481	2.909	2.782	2.940	2.909	3.003	30,366	2.9974	-3.16%
1995-01-12	0	0.950	0.910	0.950	0.900	0.950	135,000	126,140	0.9344	3.003	2.877	3.003	2.845	3.003	42,702	2.9539	1.06%
1995-01-11	0	0.940	0.920	0.950	0.920	0.980	2,218,000	2,102,220	0.9478	2.972	2.909	3.003	2.909	3.098	701,582	2.9964	1.08%
1995-01-10	0	0.930	0.900	0.930	0.870	0.940	1,484,000	1,372,020	0.9245	2.940	2.845	2.940	2.750	2.972	469,409	2.9229	1.09%
1995-01-09	0	0.920	0.920	0.940	0.890	0.950	1,580,000	1,486,980	0.9411	2.909	2.909	2.972	2.814	3.003	499,775	2.9753	-1.08%
1995-01-06	0	0.930	0.900	0.940	0.890	0.930	242,000	220,740	0.9121	2.940	2.845	2.972	2.814	2.940	76,548	2.8837	1.09%
1995-01-05	0	0.920	0.910	0.920	0.920	0.940	3,740,000	3,478,400	0.9301	2.909	2.877	2.909	2.909	2.972	1,183,011	2.9403	-1.08%
1995-01-04	0	0.930	0.890	0.930	0.930	0.930	22,000	20,460	0.9300	2.940	2.814	2.940	2.940	2.940	6,959	2.9401	0.00%
1995-01-03	0	0.930	0.900	0.940	-	-	0	0	-	2.940	2.845	2.972	-	-	0	-	0.00%
1994-12-30	0	0.930	0.910	0.930	0.910	0.940	154,000	143,140	0.9295	2.940	2.877	2.940	2.877	2.972	48,712	2.9385	2.20%
1994-12-29	0	0.910	0.870	0.910	0.880	0.910	60,000	53,400	0.8900	2.877	2.750	2.877	2.782	2.877	18,979	2.8137	-1.09%
1994-12-28	0	0.920	0.890	0.920	0.900	0.940	89,000	80,880	0.9088	2.909	2.814	2.909	2.845	2.972	28,152	2.8730	-2.13%
1994-12-23	0	0.940	0.940	0.970	0.930	0.940	15,000	13,990	0.9327	2.972	2.972	3.067	2.940	2.972	4,745	2.9486	-3.09%
1994-12-22	0	0.970	0.950	0.970	-	-	0	0	-	3.067	3.003	3.067	-	-	0	-	-1.02%
1994-12-21	0	0.980	0.940	1.010	-	-	0	0	-	3.098	2.972	3.193	-	-	0	-	0.00%
1994-12-20	0	0.980	0.960	1.000	0.960	0.980	479,997	465,537	0.9699	3.098	3.035	3.161	3.035	3.098	151,829	3.0662	0.00%
1994-12-19	0	0.980	0.950	0.980	0.990	0.990	6,000	5,940	0.9900	3.098	3.003	3.098	3.130	3.130	1,898	3.1298	1.03%
1994-12-16	0	0.970	0.950	0.970	0.970	0.970	32,000	31,040	0.9700	3.067	3.003	3.067	3.067	3.067	10,122	3.0666	0.00%
1994-12-15	0	0.970	0.970	0.990	0.970	0.980	991,000	966,170	0.9749	3.067	3.067	3.130	3.067	3.098	313,466	3.0822	-1.02%
1994-12-14	0	0.980	0.950	0.990	-	-	0	0	-	3.098	3.003	3.130	-	-	0	-	0.00%
1994-12-13	0	0.980	-	0.980	0.980	0.980	520,000	514,600	0.9896	3.098	-	3.098	3.098	3.098	164,483	3.1286	-1.01%
1994-12-12	0	0.990	-	0.990	1.000	1.000	20,000	20,000	1.0000	3.130	-	3.130	3.161	3.161	6,326	3.1614	1.02%
1994-12-09	0	0.980	-	0.980	-	-	0	0	-	3.098	-	3.098	-	-	0	-	-2.00%
1994-12-08	0	1.000	-	1.000	-	-	0	0	-	3.161	-	3.161	-	-	0	-	0.00%
1994-12-07	0	1.000	-	1.000	-	-	0	0	-	3.161	-	3.161	-	-	0	-	0.00%
1994-12-06	0	1.000	0.920	-	0.990	1.000	38,000	37,800	0.9947	3.161	2.909	-	3.130	3.161	12,020	3.1448	5.26%
1994-12-05	0	0.950	0.950	1.010	0.950	0.950	506,000	500,700	0.9895	3.003	3.003	3.193	3.003	3.003	160,054	3.1283	-4.04%
1994-12-02	0	0.990	0.970	1.010	0.990	1.020	210,000	210,100	1.0005	3.130	3.067	3.193	3.130	3.225	66,426	3.1629	-1.00%
1994-12-01	0	1.000	0.970	1.030	-	-	2,000,000	2,000,000	1.0000	3.161	3.067	3.256	-	-	632,626	3.1614	0.00%
1994-11-30	0	1.000	0.980	1.020	1.000	1.000	26,500	26,450	0.9981	3.161	3.098	3.225	3.161	3.161	8,382	3.1555	-2.91%
1994-11-29	0	1.030	1.000	1.040	0.980	1.030	78,000	79,520	1.0195	3.256	3.161	3.288	3.098	3.256	24,672	3.2230	0.98%
1994-11-28	0	1.020	1.020	1.060	1.020	1.020	60,000	61,200	1.0200	3.225	3.225	3.351	3.225	3.225	18,979	3.2247	-3.77%
1994-11-25	0	1.060	1.000	1.060	-	-	0	0	-	3.351	3.161	3.351	-	-	0	-	0.00%
1994-11-24	0	1.060	1.010	1.060	1.030	1.060	16,000	16,540	1.0338	3.351	3.193	3.351	3.256	3.351	5,061	3.2681	0.95%
1994-11-23	0	1.050	1.020	1.090	1.000	1.050	412,500	423,740	1.0272	3.319	3.225	3.446	3.161	3.319	130,479	3.2476	-0.94%
1994-11-22	0	1.060	1.060	1.120	1.060	1.080	76,000	81,520	1.0726	3.351	3.351	3.541	3.351	3.414	24,040	3.3910	-5.36%
1994-11-21	0	1.120	1.110	1.130	1.120	1.120	10,000	11,200	1.1200	3.541	3.509	3.572	3.541	3.541	3,163	3.5408	-3.45%
1994-11-18	0	1.160	1.150	1.180	1.160	1.160	20,000	23,200	1.1600	3.667	3.636	3.730	3.667	3.667	6,326	3.6673	-3.33%
1994-11-17	0	1.200	1.160	1.200	-	-	0	0	-	3.794	3.667	3.794	-	-	0	-	0.00%
1994-11-16	0	1.200	1.160	1.200	1.200	1.200	10,000	12,000	1.2000	3.794	3.667	3.794	3.794	3.794	3,163	3.7937	0.00%
1994-11-15	0	1.200	1.200	1.240	1.130	1.200	345,000	399,570	1.1582	3.794	3.794	3.920	3.572	3.794	109,128	3.6615	7.14%
1994-11-14	0	1.120	1.110	1.130	1.120	1.120	90,000	100,800	1.1200	3.541	3.509	3.572	3.541	3.541	28,468	3.5408	0.00%
1994-11-11	0	1.120	1.090	1.120	-	-	0	0	-	3.541	3.446	3.541	-	-	0	-	0.00%
1994-11-10	0	1.120	1.100	1.120	1.120	1.120	4,010,000	4,211,200	1.0502	3.541	3.478	3.541	3.541	3.541	1,268,415	3.3200	0.90%
1994-11-09	0	1.110	1.090	1.120	1.110	1.110	100,000	111,000	1.1100	3.509	3.446	3.541	3.509	3.509	31,631	3.5092	0.00%
1994-11-08	0	1.110	1.110	1.140	1.110	1.110	17,000	18,810	1.1065	3.509	3.509	3.604	3.509	3.509	5,377	3.4980	0.91%
1994-11-07	0	1.100	1.100	1.120	1.100	1.100	28,000	30,800	1.1000	3.478	3.478	3.541	3.478	3.478	8,857	3.4776	-2.65%
1994-11-04	0	1.130	1.100	1.130	1.100	1.130	135,000	151,340	1.1210	3.572	3.478	3.572	3.478	3.572	42,702	3.5441	0.00%
1994-11-03	0	1.130	1.120	1.140	1.120	1.130	360,000	404,300	1.1231	3.572	3.541	3.604	3.541	3.572	113,873	3.5505	0.00%
1994-11-02	0	1.130	1.090	1.140	-	-	0	0	-	3.572	3.446	3.604	-	-	0	-	0.00%
1994-11-01	0	1.130	1.130	1.140	1.100	1.110	110,000	122,000	1.1091	3.572	3.572	3.604	3.478	3.509	34,794	3.5063	0.00%
1994-10-31	0	1.130	1.130	1.140	-	-	0	0	-	3.572	3.572	3.604	-	-	0	-	2.73%
1994-10-28	0	1.100	1.090	1.120	1.100	1.100	20,000	22,000	1.1000	3.478	3.446	3.541	3.478	3.478	6,326	3.4776	0.00%
1994-10-27	0	1.100	-	1.140	1.100	1.100	200,000	220,000	1.1000	3.478	-	3.604	3.478	3.478	63,263	3.4776	0.00%
1994-10-26	0	1.100	1.100	-	1.070	1.070	5,000	5,280	1.0560	3.478	3.478	-	3.383	3.383	1,582	3.3385	2.80%
1994-10-25	0	1.070	1.070	1.110	1.050	1.100	78,000	84,180	1.0792	3.383	3.383	3.509	3.319	3.478	24,672	3.4119	-6.14%
1994-10-24	0	1.140	1.100	1.150	-	-	0	0	-	3.604	3.478	3.636	-	-	0	-	0.00%
1994-10-21	0	1.140	1.110	1.150	1.110	1.140	192,000	214,380	1.1166	3.604	3.509	3.636	3.509	3.604	60,732	3.5299	2.70%
1994-10-20	0	1.110	1.110	1.140	1.100	1.110	57,000	62,710	1.1002	3.509	3.509	3.604	3.478	3.509	18,030	3.4781	-2.63%
1994-10-19	0	1.140	1.130	1.140	1.100	1.140	180,000	199,920	1.1107	3.604	3.572	3.604	3.478	3.604	56,936	3.5113	3.64%
1994-10-18	0	1.100	1.100	1.140	1.100	1.120	34,000	38,000	1.1176	3.478	3.478	3.604	3.478	3.541	10,755	3.5334	-2.65%
1994-10-17	0	1.130	1.120	1.140	1.110	1.130	82,000	92,060	1.1227	3.572	3.541	3.604	3.509	3.572	25,938	3.5493	0.00%
1994-10-14	0	1.130	1.100	1.130	1.100	1.130	60,000	67,500	1.1250	3.572	3.478	3.572	3.478	3.572	18,979	3.5566	0.89%
1994-10-12	0	1.120	1.110	1.130	1.100	1.120	64,000	70,900	1.1078	3.541	3.509	3.572	3.478	3.541	20,244	3.5023	-0.88%
1994-10-11	0	1.130	1.110	1.130	1.120	1.140	75,000	84,010	1.1201	3.572	3.509	3.572	3.541	3.604	23,723	3.5412	-0.88%
1994-10-10	0	1.140	1.110	1.140	1.110	1.140	90,000	101,880	1.1320	3.604	3.509	3.604	3.509	3.604	28,468	3.5787	1.79%
1994-10-07	0	1.120	1.100	1.140	1.100	1.130	98,000	109,500	1.1173	3.541	3.478	3.604	3.478	3.572	30,999	3.5324	-1.75%
1994-10-06	0	1.140	1.130	1.150	1.140	1.170	222,355	256,227	1.1523	3.604	3.572	3.636	3.604	3.699	70,334	3.6430	-3.39%
1994-10-05	0	1.180	1.150	1.190	1.170	1.190	190,000	222,800	1.1726	3.730	3.636	3.762	3.699	3.762	60,099	3.7072	-0.84%
1994-10-04	0	1.190	1.170	1.190	1.180	1.200	156,000	186,300	1.1942	3.762	3.699	3.762	3.730	3.794	49,345	3.7755	0.85%
1994-10-03	0	1.180	1.160	1.180	1.180	1.200	72,000	85,000	1.1806	3.730	3.667	3.730	3.730	3.794	22,775	3.7322	-0.84%
1994-09-30	0	1.190	1.190	1.210	1.190	1.200	158,500	189,885	1.1980	3.762	3.762	3.825	3.762	3.794	50,136	3.7874	-1.65%
1994-09-29	0	1.210	1.205	1.225	1.205	1.210	130,000	157,050	1.2081	3.825	3.810	3.873	3.810	3.825	41,121	3.8192	0.41%
1994-09-28	0	1.205	1.200	1.280	1.200	1.230	187,000	226,600	1.2118	3.810	3.794	4.047	3.794	3.889	59,151	3.8309	-0.41%
1994-09-27	0	1.210	1.210	1.240	1.210	1.220	1,190,000	1,470,800	1.2360	3.825	3.825	3.920	3.825	3.857	376,413	3.9074	-1.63%
1994-09-26	0	1.230	1.220	-	1.230	1.250	200,000	248,000	1.2400	3.889	3.857	-	3.889	3.952	63,263	3.9202	0.00%
1994-09-23	0	1.230	1.220	1.250	-	-	0	0	-	3.889	3.857	3.952	-	-	0	-	0.00%
1994-09-22	0	1.230	1.220	-	1.220	1.230	267,000	328,190	1.2292	3.889	3.857	-	3.857	3.889	84,456	3.8859	-0.81%
1994-09-20	0	1.240	1.240	1.260	1.240	1.260	151,500	189,570	1.2513	3.920	3.920	3.983	3.920	3.983	47,921	3.9559	-1.59%
1994-09-19	0	1.260	1.240	1.265	-	-	0	0	-	3.983	3.920	3.999	-	-	0	-	0.00%
1994-09-16	0	1.260	1.240	1.270	1.250	1.260	150,000	187,520	1.2501	3.983	3.920	4.015	3.952	3.983	47,447	3.9522	1.19%
1994-09-15	0	1.270	1.240	-	1.250	1.270	56,000	70,520	1.2593	3.937	3.844	-	3.875	3.937	18,066	3.9034	0.00%
1994-09-14	0	1.270	1.260	1.280	1.260	1.270	308,000	388,860	1.2625	3.937	3.906	3.968	3.906	3.937	99,365	3.9135	1.60%
1994-09-13	0	1.250	1.245	-	1.250	1.250	106,000	132,500	1.2500	3.875	3.859	-	3.875	3.875	34,197	3.8746	0.00%
1994-09-12	0	1.250	1.250	1.280	1.250	1.260	446,000	564,800	1.2664	3.875	3.875	3.968	3.875	3.906	143,885	3.9253	-2.34%
1994-09-09	0	1.280	1.275	-	1.240	1.280	262,499	331,214	1.2618	3.968	3.952	-	3.844	3.968	84,686	3.9111	1.59%
1994-09-08	0	1.260	1.260	1.270	1.240	1.270	242,000	304,040	1.2564	3.906	3.906	3.937	3.844	3.937	78,072	3.8943	-0.79%
1994-09-07	0	1.270	1.260	1.280	1.250	1.270	114,999	144,979	1.2607	3.937	3.906	3.968	3.875	3.937	37,100	3.9078	0.79%
1994-09-06	0	1.260	1.260	1.280	1.250	1.260	67,287	84,504	1.2559	3.906	3.906	3.968	3.875	3.906	21,708	3.8928	0.00%
1994-09-05	0	1.260	1.260	1.280	1.260	1.280	40,500	51,335	1.2675	3.906	3.906	3.968	3.906	3.968	13,066	3.9290	-1.56%
1994-09-02	0	1.280	1.260	1.290	1.280	1.280	50,000	64,000	1.2800	3.968	3.906	3.999	3.968	3.968	16,131	3.9676	0.00%
1994-09-01	0	1.280	1.270	1.280	1.270	1.290	45,500	58,140	1.2778	3.968	3.937	3.968	3.937	3.999	14,679	3.9608	-1.92%
1994-08-31	0	1.305	1.295	1.305	1.280	1.320	341,000	443,130	1.2995	4.045	4.014	4.045	3.968	4.092	110,011	4.0281	1.95%
1994-08-30	0	1.280	1.280	1.300	1.240	1.290	119,000	151,780	1.2755	3.968	3.968	4.030	3.844	3.999	38,391	3.9535	2.40%
1994-08-26	0	1.250	1.240	1.270	1.240	1.270	395,000	495,800	1.2552	3.875	3.844	3.937	3.844	3.937	127,432	3.8907	0.00%
1994-08-25	0	1.250	1.230	1.250	1.240	1.260	212,000	264,460	1.2475	3.875	3.813	3.875	3.844	3.906	68,394	3.8667	0.81%
1994-08-24	0	1.240	1.230	1.260	1.240	1.240	80,000	99,200	1.2400	3.844	3.813	3.906	3.844	3.844	25,809	3.8436	-0.80%
1994-08-23	0	1.250	-	1.265	-	-	0	0	-	3.875	-	3.921	-	-	0	-	0.00%
1994-08-22	0	1.250	1.230	1.270	1.250	1.270	80,000	101,400	1.2675	3.875	3.813	3.937	3.875	3.937	25,809	3.9289	-1.57%
1994-08-19	0	1.270	1.240	1.270	1.260	1.280	95,000	120,980	1.2735	3.937	3.844	3.937	3.906	3.968	30,648	3.9474	-0.78%
1994-08-18	0	1.280	1.270	1.300	1.280	1.280	201,000	257,220	1.2797	3.968	3.937	4.030	3.968	3.968	64,845	3.9667	-1.54%
1994-08-17	0	1.300	1.285	1.300	-	-	0	0	-	4.030	3.983	4.030	-	-	0	-	0.00%
1994-08-16	0	1.300	1.260	1.315	1.300	1.300	35,000	45,420	1.2977	4.030	3.906	4.076	4.030	4.030	11,291	4.0225	-1.52%
1994-08-15	0	1.320	-	1.320	1.320	1.320	30,000	39,600	1.3200	4.092	-	4.092	4.092	4.092	9,678	4.0916	1.54%
1994-08-12	0	1.300	-	1.320	-	-	0	0	-	4.030	-	4.092	-	-	0	-	0.00%
1994-08-11	0	1.300	1.300	1.320	-	-	0	0	-	4.030	4.030	4.092	-	-	0	-	0.00%
1994-08-10	0	1.300	1.295	1.320	1.300	1.320	74,000	96,260	1.3008	4.030	4.014	4.092	4.030	4.092	23,873	4.0321	-1.52%
1994-08-09	0	1.320	1.310	1.335	1.320	1.320	18,000	23,680	1.3156	4.092	4.061	4.138	4.092	4.092	5,807	4.0778	0.76%
1994-08-08	0	1.310	1.310	1.335	1.305	1.330	83,000	108,670	1.3093	4.061	4.061	4.138	4.045	4.123	26,777	4.0584	-0.76%
1994-08-05	0	1.320	1.305	1.330	1.320	1.320	20,000	26,400	1.3200	4.092	4.045	4.123	4.092	4.092	6,452	4.0916	1.54%
1994-08-04	0	1.300	1.300	1.320	1.280	1.310	106,000	137,780	1.2998	4.030	4.030	4.092	3.968	4.061	34,197	4.0290	0.00%
1994-08-03	0	1.300	1.290	1.310	1.300	1.310	151,000	196,740	1.3029	4.030	3.999	4.061	4.030	4.061	48,715	4.0386	-0.76%
1994-08-02	0	1.310	1.310	1.320	1.300	1.310	60,000	78,100	1.3017	4.061	4.061	4.092	4.030	4.061	19,357	4.0348	2.34%
1994-08-01	0	1.280	1.275	1.310	1.280	1.300	128,000	166,000	1.2969	3.968	3.952	4.061	3.968	4.030	41,294	4.0199	-1.54%
1994-07-29	0	1.300	1.275	1.310	1.290	1.300	106,000	137,400	1.2962	4.030	3.952	4.061	3.999	4.030	34,197	4.0179	0.78%
1994-07-28	0	1.290	1.280	1.290	1.270	1.290	74,833	95,476	1.2759	3.999	3.968	3.999	3.937	3.999	24,142	3.9548	1.57%
1994-07-27	0	1.270	1.270	-	-	-	0	0	-	3.937	3.937	-	-	-	0	-	0.00%
1994-07-26	0	1.270	1.270	1.290	-	-	0	0	-	3.937	3.937	3.999	-	-	0	-	0.00%
1994-07-25	0	1.270	1.270	1.295	1.270	1.270	181,000	229,500	1.2680	3.937	3.937	4.014	3.937	3.937	58,393	3.9303	-0.78%
1994-07-22	0	1.280	1.280	1.300	1.280	1.280	38,000	48,640	1.2800	3.968	3.968	4.030	3.968	3.968	12,259	3.9676	-0.78%
1994-07-21	0	1.290	1.280	1.310	1.290	1.290	100,735	129,911	1.2896	3.999	3.968	4.061	3.999	3.999	32,498	3.9975	-0.77%
1994-07-20	0	1.300	1.290	1.320	1.300	1.300	200,500	260,500	1.2993	4.030	3.999	4.092	4.030	4.030	64,684	4.0273	-2.26%
1994-07-19	0	1.330	1.310	1.330	1.330	1.330	90,000	119,700	1.3300	4.123	4.061	4.123	4.123	4.123	29,035	4.1226	-1.12%
1994-07-18	0	1.345	1.310	1.350	1.310	1.345	30,000	39,650	1.3217	4.169	4.061	4.185	4.061	4.169	9,678	4.0968	1.13%
1994-07-15	0	1.330	1.300	1.350	1.260	1.330	4,752,000	6,190,690	1.3028	4.123	4.030	4.185	3.906	4.123	1,533,056	4.0381	5.56%
1994-07-14	0	1.260	1.260	1.290	1.260	1.260	60,000	75,600	1.2600	3.906	3.906	3.999	3.906	3.906	19,357	3.9056	1.61%
1994-07-13	0	1.240	1.220	-	-	-	0	0	-	3.844	3.782	-	-	-	0	-	0.00%
1994-07-12	0	1.240	1.240	1.270	1.240	1.240	88,000	109,120	1.2400	3.844	3.844	3.937	3.844	3.844	28,390	3.8436	0.00%
1994-07-11	0	1.240	1.220	-	-	-	0	0	-	3.844	3.782	-	-	-	0	-	0.00%
1994-07-08	0	1.240	1.230	1.270	1.240	1.240	110,000	136,400	1.2400	3.844	3.813	3.937	3.844	3.844	35,487	3.8436	0.00%
1994-07-07	0	1.240	1.240	1.270	1.240	1.240	100,000	124,000	1.2400	3.844	3.844	3.937	3.844	3.844	32,261	3.8436	-1.59%
1994-07-06	0	1.260	1.240	1.290	1.260	1.260	119,000	149,880	1.2595	3.906	3.844	3.999	3.906	3.906	38,391	3.9040	0.00%
1994-07-05	0	1.260	1.250	-	1.260	1.260	100,000	126,000	1.2600	3.906	3.875	-	3.906	3.906	32,261	3.9056	-1.56%
1994-07-04	0	1.280	1.270	1.300	1.270	1.280	80,000	101,800	1.2725	3.968	3.937	4.030	3.937	3.968	25,809	3.9444	-4.12%
1994-07-01	0	1.335	-	1.335	-	-	0	0	-	4.138	-	4.138	-	-	0	-	-0.37%
1994-06-30	0	1.340	1.290	1.370	1.270	1.340	27,500	36,220	1.3171	4.154	3.999	4.247	3.937	4.154	8,872	4.0826	3.08%
1994-06-29	0	1.300	1.270	1.310	1.260	1.300	631,000	808,200	1.2808	4.030	3.937	4.061	3.906	4.030	203,569	3.9702	0.78%
1994-06-28	0	1.290	1.280	1.340	1.280	1.300	176,997	228,676	1.2920	3.999	3.968	4.154	3.968	4.030	57,102	4.0047	0.78%
1994-06-27	0	1.280	1.280	1.300	1.280	1.290	160,000	205,500	1.2844	3.968	3.968	4.030	3.968	3.999	51,618	3.9812	-5.19%
1994-06-24	0	1.350	1.310	1.350	1.320	1.350	42,000	56,100	1.3357	4.185	4.061	4.185	4.092	4.185	13,550	4.1403	3.05%
1994-06-23	0	1.310	1.310	1.340	1.300	1.340	246,000	324,580	1.3194	4.061	4.061	4.154	4.030	4.154	79,363	4.0898	1.55%
1994-06-22	0	1.290	1.290	1.340	1.270	1.330	130,000	170,620	1.3125	3.999	3.999	4.154	3.937	4.123	41,940	4.0682	1.57%
1994-06-21	0	1.270	1.250	-	1.300	1.310	120,000	156,700	1.3058	3.937	3.875	-	4.030	4.061	38,714	4.0477	0.00%
1994-06-20	0	1.270	1.270	1.300	1.270	1.300	82,000	106,540	1.2993	3.937	3.937	4.030	3.937	4.030	26,454	4.0273	0.00%
1994-06-17	0	1.270	1.270	1.290	1.250	1.300	384,000	490,500	1.2773	3.937	3.937	3.999	3.875	4.030	123,883	3.9594	0.00%
1994-06-16	0	1.270	1.270	1.310	1.270	1.300	356,666	456,499	1.2799	3.937	3.937	4.061	3.937	4.030	115,065	3.9673	-2.31%
1994-06-15	0	1.300	1.270	1.320	1.300	1.300	20,000	26,000	1.3000	4.030	3.937	4.092	4.030	4.030	6,452	4.0296	0.00%
1994-06-10	0	1.300	1.250	1.300	1.300	1.300	40,000	52,000	1.3000	4.030	3.875	4.030	4.030	4.030	12,905	4.0296	0.78%
1994-06-09	0	1.290	1.270	1.310	1.270	1.300	170,000	219,400	1.2906	3.999	3.937	4.061	3.937	4.030	54,844	4.0004	0.78%
1994-06-08	0	1.280	1.270	1.300	1.280	1.280	40,000	51,200	1.2800	3.968	3.937	4.030	3.968	3.968	12,905	3.9676	0.79%
1994-06-07	0	1.270	1.270	1.310	1.270	1.280	200,000	255,700	1.2785	3.937	3.937	4.061	3.937	3.968	64,523	3.9630	-2.31%
1994-06-06	0	1.300	1.280	1.300	1.300	1.300	40,166	52,203	1.2997	4.030	3.968	4.030	4.030	4.030	12,958	4.0286	1.56%
1994-06-03	0	1.280	1.280	1.320	1.280	1.280	40,000	51,200	1.2800	3.968	3.968	4.092	3.968	3.968	12,905	3.9676	0.00%
1994-06-02	0	1.280	1.280	1.320	1.280	1.300	188,000	241,640	1.2853	3.968	3.968	4.092	3.968	4.030	60,651	3.9841	-3.76%
1994-06-01	0	1.330	-	1.340	-	-	0	0	-	4.123	-	4.154	-	-	0	-	0.00%
1994-05-31	0	1.330	1.300	1.330	-	-	0	0	-	4.123	4.030	4.123	-	-	0	-	0.00%
1994-05-30	0	1.330	-	1.350	1.330	1.330	64,000	85,120	1.3300	4.123	-	4.185	4.123	4.123	20,647	4.1226	-1.48%
1994-05-27	0	1.350	1.330	1.360	1.330	1.370	420,000	564,600	1.3443	4.185	4.123	4.216	4.123	4.247	135,497	4.1669	-0.74%
1994-05-26	0	1.360	1.340	-	1.300	1.360	539,000	712,360	1.3216	4.216	4.154	-	4.030	4.216	173,888	4.0967	5.43%
1994-05-25	0	1.290	1.280	1.300	1.280	1.320	182,000	235,680	1.2949	3.999	3.968	4.030	3.968	4.092	58,716	4.0139	0.78%
1994-05-24	0	1.280	1.270	1.300	1.260	1.280	96,000	122,440	1.2754	3.968	3.937	4.030	3.906	3.968	30,971	3.9534	1.59%
1994-05-23	0	1.260	1.260	1.280	1.260	1.280	248,053	314,943	1.2697	3.906	3.906	3.968	3.906	3.968	80,025	3.9356	-2.33%
1994-05-20	0	1.290	1.270	1.290	1.260	1.300	160,000	204,630	1.2789	3.999	3.937	3.999	3.906	4.030	51,618	3.9643	-0.77%
1994-05-19	0	1.300	1.260	1.300	1.300	1.310	156,000	203,160	1.3023	4.030	3.906	4.030	4.030	4.061	50,328	4.0368	0.00%
1994-05-18	0	1.300	1.300	1.320	1.280	1.320	2,210,000	2,871,620	1.2994	4.030	4.030	4.092	3.968	4.092	712,974	4.0277	3.17%
1994-05-17	0	1.260	1.220	1.290	1.260	1.290	40,000	51,000	1.2750	3.906	3.782	3.999	3.906	3.999	12,905	3.9521	-3.08%
1994-05-16	0	1.300	1.260	1.300	1.240	1.300	150,000	188,880	1.2592	4.030	3.906	4.030	3.844	4.030	48,392	3.9031	3.17%
1994-05-13	0	1.260	1.250	1.270	1.230	1.270	256,000	319,500	1.2480	3.906	3.875	3.937	3.813	3.937	82,589	3.8686	3.28%
1994-05-12	0	1.220	1.210	1.230	1.200	1.220	350,000	422,600	1.2074	3.782	3.751	3.813	3.720	3.782	112,915	3.7427	0.83%
1994-05-11	0	1.210	1.200	1.220	1.190	1.210	390,000	467,600	1.1990	3.751	3.720	3.782	3.689	3.751	125,819	3.7164	2.54%
1994-05-10	0	1.180	1.180	1.230	1.170	1.200	890,000	1,054,500	1.1848	3.658	3.658	3.813	3.627	3.720	287,125	3.6726	-7.81%
1994-05-09	0	1.280	-	1.290	1.250	1.280	20,000	25,300	1.2650	3.968	-	3.999	3.875	3.968	6,452	3.9211	-1.54%
1994-05-06	0	1.300	-	1.320	-	-	5,000,000	6,500,000	1.3000	4.030	-	4.092	-	-	1,613,064	4.0296	0.00%
1994-05-05	0	1.300	1.260	1.300	-	-	0	0	-	4.030	3.906	4.030	-	-	0	-	-0.76%
1994-05-04	0	1.310	-	1.320	-	-	0	0	-	4.061	-	4.092	-	-	0	-	0.00%
1994-05-03	0	1.310	1.280	1.310	1.320	1.320	10,000	13,200	1.3200	4.061	3.968	4.061	4.092	4.092	3,226	4.0916	-5.07%
1994-05-02	0	1.380	1.340	1.380	1.350	1.380	46,000	62,880	1.3670	4.278	4.154	4.278	4.185	4.278	14,840	4.2371	-1.43%
1994-04-29	0	1.400	1.380	1.400	1.400	1.400	20,000	28,000	1.4000	4.340	4.278	4.340	4.340	4.340	6,452	4.3396	-1.41%
1994-04-28	0	1.420	1.390	1.460	1.420	1.420	21,166	29,974	1.4161	4.402	4.309	4.526	4.402	4.402	6,828	4.3896	0.00%
1994-04-27	0	1.420	1.400	1.440	1.420	1.420	38,000	53,960	1.4200	4.402	4.340	4.464	4.402	4.402	12,259	4.4016	-1.39%
1994-04-26	0	1.440	1.400	1.450	-	-	1,000	1,340	1.3400	4.464	4.340	4.495	-	-	323	4.1536	0.00%
1994-04-25	0	1.440	1.400	1.440	1.450	1.450	18,333	26,583	1.4500	4.464	4.340	4.464	4.495	4.495	5,914	4.4946	-0.69%
1994-04-22	0	1.450	1.410	1.450	-	-	760,000	1,079,500	1.4204	4.495	4.371	4.495	-	-	245,186	4.4028	0.00%
1994-04-21	0	1.450	1.420	1.480	1.450	1.450	50,000	72,500	1.4500	4.495	4.402	4.588	4.495	4.495	16,131	4.4946	0.00%
1994-04-20	0	1.450	-	1.480	1.450	1.450	60,000	87,000	1.4500	4.495	-	4.588	4.495	4.495	19,357	4.4946	-2.03%
1994-04-19	0	1.480	1.450	-	1.480	1.480	20,000	29,600	1.4800	4.588	4.495	-	4.588	4.588	6,452	4.5875	0.00%
1994-04-18	0	1.480	1.480	1.500	1.480	1.480	20,000	29,600	1.4800	4.588	4.588	4.650	4.588	4.588	6,452	4.5875	-1.33%
1994-04-15	0	1.500	1.500	1.520	1.500	1.540	315,000	479,110	1.5210	4.650	4.650	4.712	4.650	4.774	101,623	4.7146	-1.96%
1994-04-14	0	1.530	1.520	1.540	1.530	1.540	104,000	159,400	1.5327	4.743	4.712	4.774	4.743	4.774	33,552	4.7509	-1.29%
1994-04-13	0	1.550	1.540	1.570	1.550	1.570	50,000	77,900	1.5580	4.805	4.774	4.867	4.805	4.867	16,131	4.8293	-0.64%
1994-04-12	0	1.560	1.550	1.560	1.560	1.580	122,000	190,840	1.5643	4.836	4.805	4.836	4.836	4.898	39,359	4.8487	1.30%
1994-04-11	0	1.540	1.530	1.590	1.530	1.540	198,000	304,420	1.5375	4.774	4.743	4.929	4.743	4.774	63,877	4.7657	-4.94%
1994-04-08	0	1.620	1.520	1.620	1.500	1.650	6,690,000	11,026,600	1.6482	5.021	4.712	5.021	4.650	5.114	2,158,280	5.1090	6.58%
1994-04-07	0	1.520	1.520	1.540	1.520	1.520	50,000	76,000	1.5200	4.712	4.712	4.774	4.712	4.712	16,131	4.7115	-2.56%
1994-04-06	0	1.560	1.500	1.630	1.550	1.650	26,131,598	42,962,729	1.6441	4.836	4.650	5.052	4.805	5.114	8,430,390	5.0962	0.00%
1994-03-31	0	1.560	1.530	1.560	1.550	1.590	120,000	188,180	1.5682	4.836	4.743	4.836	4.805	4.929	38,714	4.8608	-3.70%
1994-03-30	0	1.620	1.580	1.620	1.590	1.630	7,698,000	12,535,460	1.6284	5.021	4.898	5.021	4.929	5.052	2,483,474	5.0476	-1.82%
1994-03-29	0	1.650	1.590	1.650	1.590	1.690	1,225,000	2,005,340	1.6370	5.114	4.929	5.114	4.929	5.238	395,201	5.0742	-1.20%
1994-03-28	0	1.670	1.690	1.700	1.630	1.700	1,507,000	2,498,310	1.6578	5.176	5.238	5.269	5.052	5.269	486,178	5.1387	1.21%
1994-03-25	0	1.650	1.610	1.650	1.560	1.720	1,789,000	2,961,490	1.6554	5.114	4.991	5.114	4.836	5.331	577,154	5.1312	3.12%
1994-03-24	0	1.600	1.500	1.600	1.480	1.610	1,552,000	2,422,590	1.5609	4.960	4.650	4.960	4.588	4.991	500,695	4.8385	7.38%
1994-03-23	0	1.490	1.450	-	1.380	1.490	856,000	1,203,040	1.4054	4.619	4.495	-	4.278	4.619	276,157	4.3564	8.76%
1994-03-22	0	1.370	1.330	1.370	1.330	1.370	172,238	231,898	1.3464	4.247	4.123	4.247	4.123	4.247	55,566	4.1734	-0.72%
1994-03-21	0	1.380	1.320	1.380	1.320	1.420	842,000	1,165,840	1.3846	4.278	4.092	4.278	4.092	4.402	271,640	4.2919	-3.50%
1994-03-18	0	1.430	-	1.450	1.390	1.430	30,000	42,500	1.4167	4.433	-	4.495	4.309	4.433	9,678	4.3912	-2.72%
1994-03-17	0	1.470	-	1.500	1.470	1.480	150,000	220,800	1.4720	4.557	-	4.650	4.557	4.588	48,392	4.5627	-2.00%
1994-03-16	0	1.500	1.500	1.510	1.500	1.510	252,997	381,056	1.5062	4.650	4.650	4.681	4.650	4.681	81,620	4.6687	-2.60%
1994-03-15	0	1.540	1.530	1.540	1.530	1.540	300,000	460,000	1.5333	4.774	4.743	4.774	4.743	4.774	96,784	4.7529	0.65%
1994-03-14	0	1.530	1.530	1.540	1.520	1.530	205,000	313,490	1.5292	4.743	4.743	4.774	4.712	4.743	66,136	4.7401	-1.92%
1994-03-11	0	1.560	1.500	-	1.550	1.560	30,000	46,600	1.5533	4.836	4.650	-	4.805	4.836	9,678	4.8149	1.96%
1994-03-10	0	1.530	1.510	1.550	1.510	1.540	84,098	128,235	1.5248	4.743	4.681	4.805	4.681	4.774	27,131	4.7265	-1.92%
1994-03-09	0	1.560	1.530	1.560	1.560	1.560	17,000	26,250	1.5441	4.836	4.743	4.836	4.836	4.836	5,484	4.7863	1.30%
1994-03-08	0	1.540	1.540	1.580	1.540	1.560	99,000	153,000	1.5455	4.774	4.774	4.898	4.774	4.836	31,939	4.7904	0.00%
1994-03-07	0	1.540	1.520	1.570	1.540	1.580	40,000	62,400	1.5600	4.774	4.712	4.867	4.774	4.898	12,905	4.8355	-2.53%
1994-03-04	0	1.580	1.580	1.590	1.510	1.590	472,000	745,960	1.5804	4.898	4.898	4.929	4.681	4.929	152,273	4.8988	1.94%
1994-03-03	0	1.550	-	1.550	-	-	0	0	-	4.805	-	4.805	-	-	0	-	-0.64%
1994-03-02	0	1.560	-	1.600	1.560	1.560	21,000	32,700	1.5571	4.836	-	4.960	4.836	4.836	6,775	4.8267	0.00%
1994-03-01	0	1.560	-	1.600	-	-	0	0	-	4.836	-	4.960	-	-	0	-	0.00%
1994-02-28	0	1.560	1.550	1.580	-	-	0	0	-	4.836	4.805	4.898	-	-	0	-	0.00%
1994-02-25	0	1.560	1.560	1.600	1.510	1.560	222,000	338,140	1.5232	4.836	4.836	4.960	4.681	4.836	71,620	4.7213	-0.64%
1994-02-24	0	1.570	1.570	1.610	1.570	1.580	144,000	226,280	1.5714	4.867	4.867	4.991	4.867	4.898	46,456	4.8708	-1.87%
1994-02-23	0	1.600	1.590	1.600	1.590	1.620	288,000	463,320	1.6088	4.960	4.929	4.960	4.929	5.021	92,913	4.9866	-0.62%
1994-02-22	0	1.610	1.600	1.610	-	-	38,000	61,180	1.6100	4.991	4.960	4.991	-	-	12,259	4.9905	0.00%
1994-02-21	0	1.610	1.610	1.630	1.580	1.610	39,000	62,410	1.6003	4.991	4.991	5.052	4.898	4.991	12,582	4.9603	-1.83%
1994-02-18	0	1.640	1.620	1.640	1.610	1.650	169,000	274,030	1.6215	5.083	5.021	5.083	4.991	5.114	54,522	5.0261	1.23%
1994-02-17	0	1.620	1.610	1.640	1.620	1.640	107,000	174,390	1.6298	5.021	4.991	5.083	5.021	5.083	34,520	5.0519	0.00%
1994-02-16	0	1.620	-	1.640	1.620	1.640	180,000	294,400	1.6356	5.021	-	5.083	5.021	5.083	58,070	5.0697	-2.41%
1994-02-15	0	1.660	1.650	1.660	1.650	1.660	70,166	116,444	1.6596	5.145	5.114	5.145	5.114	5.145	22,636	5.1441	-0.60%
1994-02-14	0	1.670	1.650	1.680	1.670	1.690	68,000	114,220	1.6797	5.176	5.114	5.207	5.176	5.238	21,938	5.2066	-1.18%
1994-02-09	0	1.690	1.680	1.700	1.680	1.730	152,000	258,760	1.7024	5.238	5.207	5.269	5.207	5.362	49,037	5.2768	0.60%
1994-02-08	0	1.680	1.630	1.680	1.650	1.690	153,446	256,870	1.6740	5.207	5.052	5.207	5.114	5.238	49,504	5.1889	1.82%
1994-02-07	0	1.650	1.650	1.680	1.650	1.680	506,000	845,080	1.6701	5.114	5.114	5.207	5.114	5.207	163,242	5.1769	-4.07%
1994-02-04	0	1.720	1.670	1.720	1.610	1.730	357,000	590,580	1.6543	5.331	5.176	5.331	4.991	5.362	115,173	5.1278	5.52%
1994-02-03	0	1.630	1.620	1.640	1.610	1.640	311,000	507,640	1.6323	5.052	5.021	5.083	4.991	5.083	100,333	5.0596	-0.61%
1994-02-02	0	1.640	1.620	1.640	1.620	1.660	682,000	1,120,820	1.6434	5.083	5.021	5.083	5.021	5.145	220,022	5.0941	-0.61%
1994-02-01	0	1.650	1.650	1.680	1.650	1.690	127,333	213,079	1.6734	5.114	5.114	5.207	5.114	5.238	41,079	5.1870	-1.79%
1994-01-31	0	1.680	1.670	1.680	1.680	1.720	176,199	299,828	1.7016	5.207	5.176	5.207	5.207	5.331	56,844	5.2746	-2.89%
1994-01-28	0	1.730	1.690	1.730	1.690	1.740	208,000	359,120	1.7265	5.362	5.238	5.362	5.238	5.393	67,103	5.3517	-1.14%
1994-01-27	0	1.750	1.740	1.760	1.750	1.750	64,000	112,000	1.7500	5.424	5.393	5.455	5.424	5.424	20,647	5.4245	0.00%
1994-01-26	0	1.750	1.750	1.770	1.740	1.760	528,000	926,280	1.7543	5.424	5.424	5.486	5.393	5.455	170,340	5.4378	-0.57%
1994-01-25	0	1.760	1.760	1.780	1.760	1.780	241,034	425,278	1.7644	5.455	5.455	5.517	5.455	5.517	77,761	5.4691	-1.12%
1994-01-24	0	1.780	1.780	1.800	1.780	1.780	222,000	395,160	1.7800	5.517	5.517	5.579	5.517	5.517	71,620	5.5174	-0.56%
1994-01-21	0	1.790	1.790	1.800	1.770	1.780	406,000	722,200	1.7788	5.548	5.548	5.579	5.486	5.517	130,981	5.5138	1.13%
1994-01-20	0	1.770	1.770	1.810	1.760	1.800	724,000	1,285,640	1.7757	5.486	5.486	5.610	5.455	5.579	233,572	5.5043	-1.67%
1994-01-19	0	1.800	1.790	1.830	1.800	1.840	421,833	762,089	1.8066	5.579	5.548	5.672	5.579	5.703	136,089	5.5999	-1.64%
1994-01-18	0	1.830	1.820	1.840	1.830	1.860	1,399,699	2,575,555	1.8401	5.672	5.641	5.703	5.672	5.765	451,561	5.7037	0.55%
1994-01-17	0	1.820	1.820	1.830	1.820	1.840	584,000	1,065,080	1.8238	5.641	5.641	5.672	5.641	5.703	188,406	5.6531	-2.15%
1994-01-14	0	1.860	1.850	1.880	1.780	1.880	1,970,000	3,632,580	1.8439	5.765	5.734	5.827	5.517	5.827	635,547	5.7157	6.29%
1994-01-13	0	1.750	1.750	1.770	1.740	1.870	1,880,000	3,370,150	1.7926	5.424	5.424	5.486	5.393	5.796	606,512	5.5566	-4.37%
1994-01-12	0	1.830	1.840	1.870	1.810	1.870	822,500	1,516,910	1.8443	5.672	5.703	5.796	5.610	5.796	265,349	5.7167	-3.68%
1994-01-11	0	1.900	1.890	1.900	1.850	1.960	1,005,000	1,915,200	1.9057	5.889	5.858	5.889	5.734	6.075	324,226	5.9070	-2.06%
1994-01-10	0	1.940	1.920	1.940	1.890	1.940	3,322,000	6,382,620	1.9213	6.013	5.951	6.013	5.858	6.013	1,071,720	5.9555	2.11%
1994-01-07	0	1.900	1.900	1.910	1.880	1.940	7,262,098	13,828,739	1.9042	5.889	5.889	5.920	5.827	6.013	2,342,846	5.9025	-1.55%
1994-01-06	0	1.930	1.920	1.940	1.850	1.950	5,376,586	10,236,955	1.9040	5.982	5.951	6.013	5.734	6.044	1,734,556	5.9018	3.21%
1994-01-05	0	1.870	1.870	1.880	1.810	1.880	5,922,000	10,942,855	1.8478	5.796	5.796	5.827	5.610	5.827	1,910,514	5.7277	2.75%
1994-01-04	0	1.820	1.820	1.830	1.800	1.850	2,957,223	5,375,522	1.8178	5.641	5.641	5.672	5.579	5.734	954,038	5.6345	1.11%
1994-01-03	0	1.800	1.800	1.820	1.730	1.820	2,185,000	3,857,860	1.7656	5.579	5.579	5.641	5.362	5.641	704,909	5.4728

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.