ASIA STANDARD INTERNATIONAL GROUP LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00129	1973-01-24			Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2026-02-11	0	0.224	0.221	0.225	0.220	0.224	666,000	146,926	0.2206	0.224	0.221	0.225	0.220	0.224	666,000	0.2206	-0.44%
2026-02-10	0	0.225	0.225	0.227	0.220	0.225	1,062,000	237,292	0.2234	0.225	0.225	0.227	0.220	0.225	1,062,000	0.2234	0.45%
2026-02-09	0	0.224	0.224	0.239	0.224	0.224	28,506	6,364	0.2233	0.224	0.224	0.239	0.224	0.224	28,506	0.2233	-0.44%
2026-02-06	0	0.225	0.225	0.230	0.222	0.233	226,556	51,598	0.2277	0.225	0.225	0.230	0.222	0.233	226,556	0.2277	-3.85%
2026-02-05	0	0.234	0.225	0.234	0.235	0.235	10,000	2,350	0.2350	0.234	0.225	0.234	0.235	0.235	10,000	0.2350	-0.43%
2026-02-04	0	0.235	0.225	0.235	0.218	0.235	472,012	106,900	0.2265	0.235	0.225	0.235	0.218	0.235	472,012	0.2265	6.33%
2026-02-03	0	0.221	0.219	0.221	0.219	0.225	242,067	53,424	0.2207	0.221	0.219	0.221	0.219	0.225	242,067	0.2207	-3.49%
2026-02-02	0	0.229	0.229	0.234	-	-	733	161	0.2196	0.229	0.229	0.234	-	-	733	0.2196	0.00%
2026-01-30	0	0.229	0.223	0.229	0.222	0.230	170,000	39,048	0.2297	0.229	0.223	0.229	0.222	0.230	170,000	0.2297	0.88%
2026-01-29	0	0.227	0.227	0.233	0.227	0.233	120,187	27,617	0.2298	0.227	0.227	0.233	0.227	0.233	120,187	0.2298	-0.87%
2026-01-28	0	0.229	0.220	0.229	0.218	0.229	554,304	123,784	0.2233	0.229	0.220	0.229	0.218	0.229	554,304	0.2233	4.57%
2026-01-27	0	0.219	0.218	0.219	0.219	0.225	1,904,675	419,593	0.2203	0.219	0.218	0.219	0.219	0.225	1,904,675	0.2203	-6.41%
2026-01-26	0	0.234	0.228	0.234	0.226	0.234	515,467	117,524	0.2280	0.234	0.228	0.234	0.226	0.234	515,467	0.2280	0.00%
2026-01-23	0	0.234	0.224	0.234	0.222	0.234	300,000	68,452	0.2282	0.234	0.224	0.234	0.222	0.234	300,000	0.2282	3.54%
2026-01-22	0	0.226	0.222	0.227	0.226	0.226	60,000	13,560	0.2260	0.226	0.222	0.227	0.226	0.226	60,000	0.2260	1.80%
2026-01-21	0	0.222	0.222	0.233	0.222	0.234	102,000	23,516	0.2305	0.222	0.222	0.233	0.222	0.234	102,000	0.2305	-4.31%
2026-01-20	0	0.232	0.223	0.232	0.220	0.234	706,000	156,454	0.2216	0.232	0.223	0.232	0.220	0.234	706,000	0.2216	3.11%
2026-01-19	0	0.225	0.221	0.225	0.220	0.225	1,790,000	395,474	0.2209	0.225	0.221	0.225	0.220	0.225	1,790,000	0.2209	-1.32%
2026-01-16	0	0.228	0.223	0.232	0.220	0.228	1,146,000	253,348	0.2211	0.228	0.223	0.232	0.220	0.228	1,146,000	0.2211	-0.44%
2026-01-15	0	0.229	0.221	0.229	0.221	0.230	1,535,701	351,145	0.2287	0.229	0.221	0.229	0.221	0.230	1,535,701	0.2287	3.15%
2026-01-14	0	0.222	0.222	0.226	0.220	0.225	1,078,834	237,875	0.2205	0.222	0.222	0.226	0.220	0.225	1,078,834	0.2205	-3.90%
2026-01-13	0	0.231	0.229	0.231	0.228	0.247	2,143,242	496,853	0.2318	0.231	0.229	0.231	0.228	0.247	2,143,242	0.2318	-5.33%
2026-01-12	0	0.244	0.234	0.244	0.230	0.245	1,244,000	288,066	0.2316	0.244	0.234	0.244	0.230	0.245	1,244,000	0.2316	7.02%
2026-01-09	0	0.228	0.225	0.233	0.224	0.240	1,249,538	282,675	0.2262	0.228	0.225	0.233	0.224	0.240	1,249,538	0.2262	-0.87%
2026-01-08	0	0.230	0.229	0.233	0.228	0.234	1,458,045	336,702	0.2309	0.230	0.229	0.233	0.228	0.234	1,458,045	0.2309	-1.71%
2026-01-07	0	0.234	0.231	0.234	0.230	0.238	1,580,000	367,162	0.2324	0.234	0.231	0.234	0.230	0.238	1,580,000	0.2324	-3.70%
2026-01-06	0	0.243	0.243	0.250	0.231	0.243	280,360	65,965	0.2353	0.243	0.243	0.250	0.231	0.243	280,360	0.2353	5.19%
2026-01-05	0	0.231	0.230	0.231	0.230	0.241	2,660,000	617,570	0.2322	0.231	0.230	0.231	0.230	0.241	2,660,000	0.2322	-7.60%
2026-01-02	0	0.250	0.239	0.250	0.239	0.250	36,000	8,886	0.2468	0.250	0.239	0.250	0.239	0.250	36,000	0.2468	0.81%
2025-12-31	0	0.248	0.239	0.248	0.237	0.250	668,989	159,650	0.2386	0.248	0.239	0.248	0.237	0.250	668,989	0.2386	1.22%
2025-12-30	0	0.245	0.240	0.245	0.236	0.245	828,351	198,356	0.2395	0.245	0.240	0.245	0.236	0.245	828,351	0.2395	0.00%
2025-12-29	0	0.245	0.242	0.247	0.238	0.249	1,640,000	393,930	0.2402	0.245	0.242	0.247	0.238	0.249	1,640,000	0.2402	-0.81%
2025-12-24	0	0.247	0.246	0.250	0.246	0.250	654,949	161,246	0.2462	0.247	0.246	0.250	0.246	0.250	654,949	0.2462	-3.14%
2025-12-23	0	0.255	0.245	0.255	0.240	0.255	1,388,000	340,282	0.2452	0.255	0.245	0.255	0.240	0.255	1,388,000	0.2452	0.00%
2025-12-22	0	0.255	0.250	0.255	0.248	0.255	1,958,299	492,243	0.2514	0.255	0.250	0.255	0.248	0.255	1,958,299	0.2514	-1.92%
2025-12-19	0	0.260	0.260	0.270	0.250	0.265	376,881	97,588	0.2589	0.260	0.260	0.270	0.250	0.265	376,881	0.2589	0.00%
2025-12-18	0	0.260	0.255	0.265	0.250	0.260	546,000	137,860	0.2525	0.260	0.255	0.265	0.250	0.260	546,000	0.2525	-3.70%
2025-12-17	0	0.270	0.260	0.270	0.255	0.270	114,912	30,808	0.2681	0.270	0.260	0.270	0.255	0.270	114,912	0.2681	0.00%
2025-12-16	0	0.270	0.260	0.280	0.255	0.270	403,836	107,711	0.2667	0.270	0.260	0.280	0.255	0.270	403,836	0.2667	0.00%
2025-12-15	0	0.270	0.265	0.285	-	-	0	0	-	0.270	0.265	0.285	-	-	0	-	0.00%
2025-12-12	0	0.270	0.265	0.275	0.265	0.270	26,057	6,934	0.2661	0.270	0.265	0.275	0.265	0.270	26,057	0.2661	1.89%
2025-12-11	0	0.265	0.265	0.285	0.265	0.270	856,406	231,161	0.2699	0.265	0.265	0.285	0.265	0.270	856,406	0.2699	-1.85%
2025-12-10	0	0.270	0.270	0.285	0.265	0.285	1,396,834	379,768	0.2719	0.270	0.270	0.285	0.265	0.285	1,396,834	0.2719	-5.26%
2025-12-09	0	0.285	0.285	0.290	0.280	0.285	1,198,548	336,307	0.2806	0.285	0.285	0.290	0.280	0.285	1,198,548	0.2806	0.00%
2025-12-08	0	0.285	0.280	0.295	-	-	0	0	-	0.285	0.280	0.295	-	-	0	-	0.00%
2025-12-05	0	0.285	0.285	0.295	0.280	0.290	1,048,000	294,570	0.2811	0.285	0.285	0.295	0.280	0.290	1,048,000	0.2811	-1.72%
2025-12-04	0	0.290	0.285	0.290	0.280	0.290	398,000	112,430	0.2825	0.290	0.285	0.290	0.280	0.290	398,000	0.2825	0.00%
2025-12-03	0	0.290	0.290	0.295	0.285	0.290	52,000	14,980	0.2881	0.290	0.290	0.295	0.285	0.290	52,000	0.2881	1.75%
2025-12-02	0	0.285	0.285	0.290	0.280	0.285	457,000	130,020	0.2845	0.285	0.285	0.290	0.280	0.285	457,000	0.2845	-1.72%
2025-12-01	0	0.290	0.280	0.290	0.285	0.295	379,523	110,121	0.2902	0.290	0.280	0.290	0.285	0.295	379,523	0.2902	-1.69%
2025-11-28	0	0.295	0.295	0.300	0.290	0.295	626,000	181,690	0.2902	0.295	0.295	0.300	0.290	0.295	626,000	0.2902	-1.67%
2025-11-27	0	0.300	0.295	0.300	0.295	0.305	1,446,000	434,130	0.3002	0.300	0.295	0.300	0.295	0.305	1,446,000	0.3002	1.69%
2025-11-26	0	0.295	0.295	0.300	0.290	0.295	27,000	7,860	0.2911	0.295	0.295	0.300	0.290	0.295	27,000	0.2911	1.72%
2025-11-25	0	0.290	0.290	0.300	0.290	0.295	222,102	64,817	0.2918	0.290	0.290	0.300	0.290	0.295	222,102	0.2918	0.00%
2025-11-24	0	0.290	0.290	0.295	0.290	0.295	185,000	53,955	0.2916	0.290	0.290	0.295	0.290	0.295	185,000	0.2916	-1.69%
2025-11-21	0	0.295	0.295	0.300	0.290	0.295	80,352	23,306	0.2900	0.295	0.295	0.300	0.290	0.295	80,352	0.2900	0.00%
2025-11-20	0	0.295	0.295	0.300	0.295	0.295	8,322	2,448	0.2942	0.295	0.295	0.300	0.295	0.295	8,322	0.2942	0.00%
2025-11-19	0	0.295	0.295	0.300	0.295	0.300	58,000	17,180	0.2962	0.295	0.295	0.300	0.295	0.300	58,000	0.2962	0.00%
2025-11-18	0	0.295	0.295	0.300	0.295	0.295	166,821	49,164	0.2947	0.295	0.295	0.300	0.295	0.295	166,821	0.2947	1.72%
2025-11-17	0	0.290	0.290	0.295	0.290	0.295	212,000	62,320	0.2940	0.290	0.290	0.295	0.290	0.295	212,000	0.2940	0.00%
2025-11-14	0	0.290	0.290	0.300	0.290	0.290	405,745	117,631	0.2899	0.290	0.290	0.300	0.290	0.290	405,745	0.2899	-1.69%
2025-11-13	0	0.295	0.295	0.300	0.295	0.300	749,645	224,342	0.2993	0.295	0.295	0.300	0.295	0.300	749,645	0.2993	-1.67%
2025-11-12	0	0.300	0.295	0.300	0.300	0.305	280,032	83,978	0.2999	0.300	0.295	0.300	0.300	0.305	280,032	0.2999	1.69%
2025-11-11	0	0.295	0.295	0.305	-	-	0	0	-	0.295	0.295	0.305	-	-	0	-	0.00%
2025-11-10	0	0.295	0.295	0.305	0.295	0.300	279,022	82,978	0.2974	0.295	0.295	0.305	0.295	0.300	279,022	0.2974	0.00%
2025-11-07	0	0.295	0.295	0.300	0.295	0.300	68,277	20,266	0.2968	0.295	0.295	0.300	0.295	0.300	68,277	0.2968	0.00%
2025-11-06	0	0.295	0.295	0.305	0.295	0.300	28,000	8,360	0.2986	0.295	0.295	0.305	0.295	0.300	28,000	0.2986	-1.67%
2025-11-05	0	0.300	0.295	0.305	-	-	0	0	-	0.300	0.295	0.305	-	-	0	-	0.00%
2025-11-04	0	0.300	0.295	0.300	0.295	0.305	658,000	198,240	0.3013	0.300	0.295	0.300	0.295	0.305	658,000	0.3013	0.00%
2025-11-03	0	0.300	0.300	0.305	-	-	70	19	0.2714	0.300	0.300	0.305	-	-	70	0.2714	0.00%
2025-10-31	0	0.300	0.300	0.305	0.300	0.305	2,441,945	740,054	0.3031	0.300	0.300	0.305	0.300	0.305	2,441,945	0.3031	-1.64%
2025-10-30	0	0.305	0.305	0.310	0.305	0.310	406,169	125,370	0.3087	0.305	0.305	0.310	0.305	0.310	406,169	0.3087	0.00%
2025-10-28	0	0.305	0.305	0.310	0.305	0.310	268,000	82,820	0.3090	0.305	0.305	0.310	0.305	0.310	268,000	0.3090	-1.61%
2025-10-27	0	0.310	0.305	0.310	0.305	0.310	1,168,474	359,127	0.3073	0.310	0.305	0.310	0.305	0.310	1,168,474	0.3073	1.64%
2025-10-24	0	0.305	0.305	0.315	0.305	0.305	24,300	7,407	0.3048	0.305	0.305	0.315	0.305	0.305	24,300	0.3048	0.00%
2025-10-23	0	0.305	0.305	0.315	0.295	0.300	97,363	28,761	0.2954	0.305	0.305	0.315	0.295	0.300	97,363	0.2954	0.00%
2025-10-22	0	0.305	0.300	0.315	-	-	0	0	-	0.305	0.300	0.315	-	-	0	-	0.00%
2025-10-21	0	0.305	0.305	0.315	0.305	0.305	18,000	5,490	0.3050	0.305	0.305	0.315	0.305	0.305	18,000	0.3050	0.00%
2025-10-20	0	0.305	0.305	0.315	0.305	0.310	457,409	140,481	0.3071	0.305	0.305	0.315	0.305	0.310	457,409	0.3071	0.00%
2025-10-17	0	0.305	0.305	0.315	0.305	0.305	1,215,526	370,727	0.3050	0.305	0.305	0.315	0.305	0.305	1,215,526	0.3050	0.00%
2025-10-16	0	0.305	0.305	0.310	0.305	0.305	3,410,000	1,040,050	0.3050	0.305	0.305	0.310	0.305	0.305	3,410,000	0.3050	1.67%
2025-10-15	0	0.300	0.300	0.305	0.295	0.300	44,069	13,189	0.2993	0.300	0.300	0.305	0.295	0.300	44,069	0.2993	0.00%
2025-10-14	0	0.300	0.295	0.300	0.290	0.305	498,634	149,661	0.3001	0.300	0.295	0.300	0.290	0.305	498,634	0.3001	-6.25%
2025-10-13	0	0.320	0.300	0.320	0.300	0.320	154,109	47,020	0.3051	0.320	0.300	0.320	0.300	0.320	154,109	0.3051	3.23%
2025-10-10	0	0.310	0.310	0.320	0.305	0.310	44,504	13,681	0.3074	0.310	0.310	0.320	0.305	0.310	44,504	0.3074	0.00%
2025-10-09	0	0.310	0.305	0.320	0.310	0.320	532,000	165,020	0.3102	0.310	0.305	0.320	0.310	0.320	532,000	0.3102	-1.59%
2025-10-08	0	0.315	0.310	0.315	0.315	0.315	72,000	22,680	0.3150	0.315	0.310	0.315	0.315	0.315	72,000	0.3150	-1.56%
2025-10-06	0	0.320	0.310	0.320	0.310	0.325	490,225	155,856	0.3179	0.320	0.310	0.320	0.310	0.325	490,225	0.3179	4.92%
2025-10-03	0	0.305	0.305	0.310	0.305	0.310	83,148	25,391	0.3054	0.305	0.305	0.310	0.305	0.310	83,148	0.3054	-3.17%
2025-10-02	0	0.315	0.310	0.315	0.310	0.315	400,090	124,425	0.3110	0.315	0.310	0.315	0.310	0.315	400,090	0.3110	0.00%
2025-09-30	0	0.315	0.305	0.315	0.300	0.315	3,079,275	935,549	0.3038	0.315	0.305	0.315	0.300	0.315	3,079,275	0.3038	1.61%
2025-09-29	0	0.310	0.300	0.310	0.300	0.310	196,975	60,284	0.3060	0.310	0.300	0.310	0.300	0.310	196,975	0.3060	3.33%
2025-09-26	0	0.300	0.300	0.305	0.300	0.305	290,000	88,290	0.3044	0.300	0.300	0.305	0.300	0.305	290,000	0.3044	0.00%
2025-09-25	0	0.300	0.300	0.305	0.300	0.310	1,192,000	361,840	0.3036	0.300	0.300	0.305	0.300	0.310	1,192,000	0.3036	-3.23%
2025-09-24	0	0.310	0.310	0.315	0.305	0.315	1,459,567	448,934	0.3076	0.310	0.310	0.315	0.305	0.315	1,459,567	0.3076	-1.59%
2025-09-23	0	0.315	0.310	0.320	0.310	0.320	2,302,000	726,930	0.3158	0.315	0.310	0.320	0.310	0.320	2,302,000	0.3158	-3.08%
2025-09-22	0	0.325	0.320	0.330	0.320	0.330	910,000	294,030	0.3231	0.325	0.320	0.330	0.320	0.330	910,000	0.3231	-1.52%
2025-09-19	0	0.330	0.320	0.330	0.320	0.330	174,500	57,495	0.3295	0.330	0.320	0.330	0.320	0.330	174,500	0.3295	0.00%
2025-09-18	0	0.330	0.325	0.330	0.325	0.330	444,022	146,026	0.3289	0.330	0.325	0.330	0.325	0.330	444,022	0.3289	0.00%
2025-09-17	0	0.330	0.320	0.335	0.320	0.330	716,000	234,090	0.3269	0.330	0.320	0.335	0.320	0.330	716,000	0.3269	1.54%
2025-09-16	0	0.325	0.320	0.325	0.320	0.335	23,334	7,504	0.3216	0.325	0.320	0.325	0.320	0.335	23,334	0.3216	-2.99%
2025-09-15	0	0.335	0.325	0.335	0.310	0.335	1,358,506	432,404	0.3183	0.335	0.325	0.335	0.310	0.335	1,358,506	0.3183	6.35%
2025-09-12	0	0.315	0.315	0.320	0.315	0.325	878,000	281,740	0.3209	0.315	0.315	0.320	0.315	0.325	878,000	0.3209	-4.55%
2025-09-11	0	0.330	0.325	0.335	0.325	0.330	268,407	88,486	0.3297	0.330	0.325	0.335	0.325	0.330	268,407	0.3297	-4.35%
2025-09-10	0	0.345	0.340	0.345	0.325	0.350	888,000	299,830	0.3376	0.345	0.340	0.345	0.325	0.350	888,000	0.3376	6.15%
2025-09-09	0	0.325	0.320	0.325	0.320	0.325	52,000	16,730	0.3217	0.325	0.320	0.325	0.320	0.325	52,000	0.3217	1.56%
2025-09-08	0	0.320	0.320	0.325	0.315	0.330	269,383	87,706	0.3256	0.320	0.320	0.325	0.315	0.330	269,383	0.3256	0.00%
2025-09-05	0	0.320	0.315	0.330	-	-	192	57	0.2969	0.320	0.315	0.330	-	-	192	0.2969	0.00%
2025-09-04	0	0.320	0.320	0.325	0.315	0.330	3,391,161	1,085,326	0.3200	0.320	0.320	0.325	0.315	0.330	3,391,161	0.3200	0.00%
2025-09-03	0	0.320	0.320	0.325	0.305	0.320	416,000	131,320	0.3157	0.320	0.320	0.325	0.305	0.320	416,000	0.3157	1.59%
2025-09-02	0	0.315	0.310	0.330	0.305	0.320	633,035	199,660	0.3154	0.315	0.310	0.330	0.305	0.320	633,035	0.3154	-1.56%
2025-09-01	0	0.320	0.315	0.330	-	-	0	0	-	0.320	0.315	0.330	-	-	0	-	0.00%
2025-08-29	0	0.320	0.315	0.320	0.320	0.320	312,000	99,840	0.3200	0.320	0.315	0.320	0.320	0.320	312,000	0.3200	0.00%
2025-08-28	0	0.320	0.320	0.325	0.310	0.320	706,352	225,612	0.3194	0.320	0.320	0.325	0.310	0.320	706,352	0.3194	1.59%
2025-08-27	0	0.315	0.315	0.320	0.310	0.320	542,835	172,192	0.3172	0.315	0.315	0.320	0.310	0.320	542,835	0.3172	1.61%
2025-08-26	0	0.310	0.310	0.320	0.310	0.325	27,071	8,535	0.3153	0.310	0.310	0.320	0.310	0.325	27,071	0.3153	-3.12%
2025-08-25	0	0.320	0.320	0.330	0.315	0.320	604,246	189,773	0.3141	0.320	0.320	0.330	0.315	0.320	604,246	0.3141	0.00%
2025-08-22	0	0.320	0.320	0.330	0.320	0.320	4,000	1,300	0.3250	0.320	0.320	0.330	0.320	0.320	4,000	0.3250	-1.54%
2025-08-21	0	0.325	0.325	0.340	0.320	0.340	1,100,500	363,962	0.3307	0.325	0.325	0.340	0.320	0.340	1,100,500	0.3307	3.17%
2025-08-20	0	0.315	0.315	0.320	0.310	0.310	6,691	2,060	0.3079	0.315	0.315	0.320	0.310	0.310	6,691	0.3079	-1.56%
2025-08-19	0	0.320	0.320	0.325	0.315	0.325	497,417	157,608	0.3169	0.320	0.320	0.325	0.315	0.325	497,417	0.3169	1.59%
2025-08-18	0	0.315	0.315	0.320	0.315	0.315	87,643	27,566	0.3145	0.315	0.315	0.320	0.315	0.315	87,643	0.3145	-1.56%
2025-08-15	0	0.320	0.315	0.325	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2025-08-14	0	0.320	0.320	0.325	0.315	0.320	399,528	127,058	0.3180	0.320	0.320	0.325	0.315	0.320	399,528	0.3180	1.59%
2025-08-13	0	0.315	0.315	0.325	0.315	0.320	1,032,135	326,970	0.3168	0.315	0.315	0.325	0.315	0.320	1,032,135	0.3168	0.00%
2025-08-12	0	0.315	0.315	0.330	0.315	0.325	153,250	49,548	0.3233	0.315	0.315	0.330	0.315	0.325	153,250	0.3233	0.00%
2025-08-11	0	0.315	0.315	0.325	0.315	0.315	22,000	6,930	0.3150	0.315	0.315	0.325	0.315	0.315	22,000	0.3150	0.00%
2025-08-08	0	0.315	0.315	0.325	0.315	0.315	60,800	19,103	0.3142	0.315	0.315	0.325	0.315	0.315	60,800	0.3142	0.00%
2025-08-07	0	0.315	0.315	0.325	0.310	0.320	1,051,021	326,081	0.3103	0.315	0.315	0.325	0.310	0.320	1,051,021	0.3103	0.00%
2025-08-06	0	0.315	0.310	0.320	0.300	0.315	352,556	109,225	0.3098	0.315	0.310	0.320	0.300	0.315	352,556	0.3098	1.61%
2025-08-05	0	0.310	0.300	0.310	0.300	0.310	222,000	67,670	0.3048	0.310	0.300	0.310	0.300	0.310	222,000	0.3048	-1.59%
2025-08-04	0	0.315	0.305	0.315	-	-	0	0	-	0.315	0.305	0.315	-	-	0	-	0.00%
2025-08-01	0	0.315	0.305	0.320	0.305	0.315	212,024	65,656	0.3097	0.315	0.305	0.320	0.305	0.315	212,024	0.3097	-1.56%
2025-07-31	0	0.320	0.315	0.320	0.315	0.320	101,000	32,085	0.3177	0.320	0.315	0.320	0.315	0.320	101,000	0.3177	3.23%
2025-07-30	0	0.310	0.310	0.320	-	-	0	0	-	0.310	0.310	0.320	-	-	0	-	0.00%
2025-07-29	0	0.310	0.305	0.320	0.310	0.315	85,995	26,836	0.3121	0.310	0.305	0.320	0.310	0.315	85,995	0.3121	-1.59%
2025-07-28	0	0.315	0.315	0.325	0.310	0.315	177,986	55,268	0.3105	0.315	0.315	0.325	0.310	0.315	177,986	0.3105	1.61%
2025-07-25	0	0.310	0.310	0.325	-	-	0	0	-	0.310	0.310	0.325	-	-	0	-	0.00%
2025-07-24	0	0.310	0.310	0.325	0.310	0.310	18,296	5,614	0.3068	0.310	0.310	0.325	0.310	0.310	18,296	0.3068	0.00%
2025-07-23	0	0.310	0.305	0.320	0.310	0.315	63,192	19,865	0.3144	0.310	0.305	0.320	0.310	0.315	63,192	0.3144	0.00%
2025-07-22	0	0.310	0.305	0.315	0.305	0.310	133,319	40,871	0.3066	0.310	0.305	0.315	0.305	0.310	133,319	0.3066	-1.59%
2025-07-21	0	0.315	0.315	0.320	0.310	0.315	207,000	65,115	0.3146	0.315	0.315	0.320	0.310	0.315	207,000	0.3146	1.61%
2025-07-18	0	0.310	0.305	0.325	0.305	0.315	72,000	22,290	0.3096	0.310	0.305	0.325	0.305	0.315	72,000	0.3096	0.00%
2025-07-17	0	0.310	0.310	0.320	0.310	0.310	13,586	4,179	0.3076	0.310	0.310	0.320	0.310	0.310	13,586	0.3076	-3.12%
2025-07-16	0	0.320	0.320	0.325	0.315	0.320	1,034,000	330,680	0.3198	0.320	0.320	0.325	0.315	0.320	1,034,000	0.3198	0.00%
2025-07-15	0	0.320	0.305	0.320	0.305	0.320	77,577	24,103	0.3107	0.320	0.305	0.320	0.305	0.320	77,577	0.3107	-1.54%
2025-07-14	0	0.325	0.305	0.325	0.310	0.325	14,000	4,470	0.3193	0.325	0.305	0.325	0.310	0.325	14,000	0.3193	1.56%
2025-07-11	0	0.320	0.310	0.320	0.310	0.320	122,000	38,410	0.3148	0.320	0.310	0.320	0.310	0.320	122,000	0.3148	0.00%
2025-07-10	0	0.320	0.315	0.325	0.305	0.320	897,069	283,650	0.3162	0.320	0.315	0.325	0.305	0.320	897,069	0.3162	0.00%
2025-07-09	0	0.320	0.310	0.325	0.305	0.320	449,876	142,624	0.3170	0.320	0.310	0.325	0.305	0.320	449,876	0.3170	0.00%
2025-07-08	0	0.320	0.305	0.325	0.305	0.320	17,830	5,544	0.3109	0.320	0.305	0.325	0.305	0.320	17,830	0.3109	-1.54%
2025-07-07	0	0.325	0.310	0.325	0.310	0.325	164,000	51,080	0.3115	0.325	0.310	0.325	0.310	0.325	164,000	0.3115	1.56%
2025-07-04	0	0.320	0.320	0.325	0.300	0.320	381,561	120,518	0.3159	0.320	0.320	0.325	0.300	0.320	381,561	0.3159	1.59%
2025-07-03	0	0.315	0.305	0.325	-	-	0	0	-	0.315	0.305	0.325	-	-	0	-	0.00%
2025-07-02	0	0.315	0.305	0.325	-	-	0	0	-	0.315	0.305	0.325	-	-	0	-	0.00%
2025-06-30	0	0.315	0.300	0.320	-	-	0	0	-	0.315	0.300	0.320	-	-	0	-	0.00%
2025-06-27	0	0.315	0.315	0.320	0.315	0.325	77,606	24,933	0.3213	0.315	0.315	0.320	0.315	0.325	77,606	0.3213	-3.08%
2025-06-26	0	0.325	0.315	0.325	0.315	0.325	232,000	74,310	0.3203	0.325	0.315	0.325	0.315	0.325	232,000	0.3203	3.17%
2025-06-25	0	0.315	0.310	0.325	0.310	0.315	190,305	59,885	0.3147	0.315	0.310	0.325	0.310	0.315	190,305	0.3147	1.61%
2025-06-24	0	0.310	0.305	0.325	-	-	0	0	-	0.310	0.305	0.325	-	-	0	-	0.00%
2025-06-23	0	0.310	0.300	0.325	0.300	0.300	14,000	4,200	0.3000	0.310	0.300	0.325	0.300	0.300	14,000	0.3000	1.64%
2025-06-20	0	0.305	0.305	0.320	-	-	0	0	-	0.305	0.305	0.320	-	-	0	-	0.00%
2025-06-19	0	0.305	0.300	0.310	0.305	0.310	324,000	100,320	0.3096	0.305	0.300	0.310	0.305	0.310	324,000	0.3096	0.00%
2025-06-18	0	0.305	0.305	0.315	0.305	0.305	84,226	25,684	0.3049	0.305	0.305	0.315	0.305	0.305	84,226	0.3049	0.00%
2025-06-17	0	0.305	0.305	0.315	0.305	0.305	102,000	31,110	0.3050	0.305	0.305	0.315	0.305	0.305	102,000	0.3050	-3.17%
2025-06-16	0	0.315	0.310	0.315	0.310	0.315	152,000	47,820	0.3146	0.315	0.310	0.315	0.310	0.315	152,000	0.3146	1.61%
2025-06-13	0	0.310	0.310	0.325	0.300	0.310	283,189	86,702	0.3062	0.310	0.310	0.325	0.300	0.310	283,189	0.3062	3.33%
2025-06-12	0	0.300	0.300	0.315	0.300	0.305	202,000	61,600	0.3050	0.300	0.300	0.315	0.300	0.305	202,000	0.3050	-3.23%
2025-06-11	0	0.310	0.305	0.325	0.305	0.310	48,352	14,932	0.3088	0.310	0.305	0.325	0.305	0.310	48,352	0.3088	-1.59%
2025-06-10	0	0.315	0.310	0.330	0.300	0.325	323,964	102,150	0.3153	0.315	0.310	0.330	0.300	0.325	323,964	0.3153	3.28%
2025-06-09	0	0.305	0.300	0.320	0.305	0.305	53,359	16,249	0.3045	0.305	0.300	0.320	0.305	0.305	53,359	0.3045	-6.15%
2025-06-06	0	0.325	0.305	0.325	-	-	0	0	-	0.325	0.305	0.325	-	-	0	-	-1.52%
2025-06-05	0	0.330	0.300	0.330	0.315	0.330	121,035	39,289	0.3246	0.330	0.300	0.330	0.315	0.330	121,035	0.3246	4.76%
2025-06-04	0	0.315	0.305	0.320	0.300	0.315	6,000	1,860	0.3100	0.315	0.305	0.320	0.300	0.315	6,000	0.3100	0.00%
2025-06-03	0	0.315	0.300	0.315	0.300	0.320	45,409	14,097	0.3104	0.315	0.300	0.315	0.300	0.320	45,409	0.3104	3.28%
2025-06-02	0	0.305	0.300	0.320	0.305	0.310	102,251	31,280	0.3059	0.305	0.300	0.320	0.305	0.310	102,251	0.3059	-1.61%
2025-05-30	0	0.310	0.305	0.315	0.310	0.310	214,000	66,340	0.3100	0.310	0.305	0.315	0.310	0.310	214,000	0.3100	1.64%
2025-05-29	0	0.305	0.310	0.315	0.305	0.310	32,000	9,910	0.3097	0.305	0.310	0.315	0.305	0.310	32,000	0.3097	0.00%
2025-05-28	0	0.305	0.305	0.310	0.300	0.305	36,834	11,093	0.3012	0.305	0.305	0.310	0.300	0.305	36,834	0.3012	1.67%
2025-05-27	0	0.300	0.300	0.305	0.300	0.310	211,577	63,725	0.3012	0.300	0.300	0.305	0.300	0.310	211,577	0.3012	-1.64%
2025-05-26	0	0.305	0.305	0.320	0.300	0.315	262,418	80,241	0.3058	0.305	0.305	0.320	0.300	0.315	262,418	0.3058	0.00%
2025-05-23	0	0.305	0.305	0.315	0.305	0.305	4,733	1,436	0.3034	0.305	0.305	0.315	0.305	0.305	4,733	0.3034	-1.61%
2025-05-22	0	0.310	0.305	0.315	0.310	0.310	124,000	38,440	0.3100	0.310	0.305	0.315	0.310	0.310	124,000	0.3100	1.64%
2025-05-21	0	0.305	0.305	0.315	0.305	0.305	191,844	58,475	0.3048	0.305	0.305	0.315	0.305	0.305	191,844	0.3048	-3.17%
2025-05-20	0	0.315	0.315	0.330	0.305	0.320	184,000	57,930	0.3148	0.315	0.315	0.330	0.305	0.320	184,000	0.3148	0.00%
2025-05-19	0	0.315	0.315	0.330	0.315	0.315	25,297	7,942	0.3140	0.315	0.315	0.330	0.315	0.315	25,297	0.3140	3.28%
2025-05-16	0	0.305	0.305	0.320	0.305	0.305	2,911	865	0.2971	0.305	0.305	0.320	0.305	0.305	2,911	0.2971	-1.61%
2025-05-15	0	0.310	0.310	0.325	0.310	0.315	20,000	6,260	0.3130	0.310	0.310	0.325	0.310	0.315	20,000	0.3130	-3.12%
2025-05-14	0	0.320	0.320	0.330	0.320	0.320	106,000	33,920	0.3200	0.320	0.320	0.330	0.320	0.320	106,000	0.3200	0.00%
2025-05-13	0	0.320	0.315	0.325	-	-	0	0	-	0.320	0.315	0.325	-	-	0	-	0.00%
2025-05-12	0	0.320	0.320	0.330	0.315	0.320	120,000	38,380	0.3198	0.320	0.320	0.330	0.315	0.320	120,000	0.3198	0.00%
2025-05-09	0	0.320	0.315	0.330	0.320	0.320	4,911	1,544	0.3144	0.320	0.315	0.330	0.320	0.320	4,911	0.3144	0.00%
2025-05-08	0	0.320	0.320	0.325	0.315	0.320	56,391	17,925	0.3179	0.320	0.320	0.325	0.315	0.320	56,391	0.3179	0.00%
2025-05-07	0	0.320	0.320	0.330	0.315	0.330	112,000	36,880	0.3293	0.320	0.320	0.330	0.315	0.330	112,000	0.3293	0.00%
2025-05-06	0	0.320	0.320	0.330	0.320	0.355	487,035	160,357	0.3293	0.320	0.320	0.330	0.320	0.355	487,035	0.3293	0.00%
2025-05-02	0	0.320	0.320	0.325	0.320	0.320	76,000	24,320	0.3200	0.320	0.320	0.325	0.320	0.320	76,000	0.3200	1.59%
2025-04-30	0	0.315	0.315	0.330	-	-	0	0	-	0.315	0.315	0.330	-	-	0	-	0.00%
2025-04-29	0	0.315	0.315	0.330	0.315	0.330	202,000	64,950	0.3215	0.315	0.315	0.330	0.315	0.330	202,000	0.3215	-1.56%
2025-04-28	0	0.320	0.310	0.320	-	-	2,659	771	0.2900	0.320	0.310	0.320	-	-	2,659	0.2900	0.00%
2025-04-25	0	0.320	0.320	0.330	0.315	0.335	690,075	224,663	0.3256	0.320	0.320	0.330	0.315	0.335	690,075	0.3256	-3.03%
2025-04-24	0	0.330	0.320	0.330	0.310	0.330	64,849	20,254	0.3123	0.330	0.320	0.330	0.310	0.330	64,849	0.3123	3.13%
2025-04-23	0	0.320	0.320	0.330	0.320	0.330	62,353	20,362	0.3266	0.320	0.320	0.330	0.320	0.330	62,353	0.3266	-1.54%
2025-04-22	0	0.325	0.325	0.335	0.320	0.355	154,911	51,208	0.3306	0.325	0.325	0.335	0.320	0.355	154,911	0.3306	0.00%
2025-04-17	0	0.325	0.305	0.325	0.305	0.325	50,877	16,218	0.3188	0.325	0.305	0.325	0.305	0.325	50,877	0.3188	1.56%
2025-04-16	0	0.320	0.310	0.325	0.320	0.325	112,500	36,145	0.3213	0.320	0.310	0.325	0.320	0.325	112,500	0.3213	3.23%
2025-04-15	0	0.310	0.310	0.325	0.310	0.310	3,000	910	0.3033	0.310	0.310	0.325	0.310	0.310	3,000	0.3033	-4.62%
2025-04-14	0	0.325	0.315	0.325	0.325	0.325	140,000	45,500	0.3250	0.325	0.315	0.325	0.325	0.325	140,000	0.3250	4.84%
2025-04-11	0	0.310	0.300	0.310	0.305	0.310	360,000	111,400	0.3094	0.310	0.300	0.310	0.305	0.310	360,000	0.3094	1.64%
2025-04-10	0	0.305	0.305	0.325	0.300	0.300	18,000	5,440	0.3022	0.305	0.305	0.325	0.300	0.300	18,000	0.3022	1.67%
2025-04-09	0	0.300	0.300	0.310	0.300	0.300	16,834	5,033	0.2990	0.300	0.300	0.310	0.300	0.300	16,834	0.2990	0.00%
2025-04-08	0	0.300	0.300	0.305	0.300	0.300	288,000	86,400	0.3000	0.300	0.300	0.305	0.300	0.300	288,000	0.3000	-3.23%
2025-04-07	0	0.310	0.305	0.310	0.305	0.315	336,455	105,211	0.3127	0.310	0.305	0.310	0.305	0.315	336,455	0.3127	-6.06%
2025-04-03	0	0.330	0.315	0.335	0.315	0.330	24,427	7,876	0.3224	0.330	0.315	0.335	0.315	0.330	24,427	0.3224	0.00%
2025-04-02	0	0.330	0.330	0.335	0.330	0.330	104,660	34,527	0.3299	0.330	0.330	0.335	0.330	0.330	104,660	0.3299	1.54%
2025-04-01	0	0.325	0.320	0.335	0.320	0.325	146,264	47,444	0.3244	0.325	0.320	0.335	0.320	0.325	146,264	0.3244	0.00%
2025-03-31	0	0.325	0.320	0.335	0.325	0.325	7,547	2,421	0.3208	0.325	0.320	0.335	0.325	0.325	7,547	0.3208	0.00%
2025-03-28	0	0.325	0.325	0.335	0.325	0.325	32,000	10,400	0.3250	0.325	0.325	0.335	0.325	0.325	32,000	0.3250	-1.52%
2025-03-27	0	0.330	0.330	0.345	0.325	0.335	159,088	52,426	0.3295	0.330	0.330	0.345	0.325	0.335	159,088	0.3295	-1.49%
2025-03-26	0	0.335	0.325	0.355	0.335	0.335	22,000	7,360	0.3345	0.335	0.325	0.355	0.335	0.335	22,000	0.3345	3.08%
2025-03-25	0	0.325	0.325	0.355	0.325	0.330	65,296	21,425	0.3281	0.325	0.325	0.355	0.325	0.330	65,296	0.3281	-1.52%
2025-03-24	0	0.330	0.330	0.345	0.325	0.325	802,227	264,720	0.3300	0.330	0.330	0.345	0.325	0.325	802,227	0.3300	-1.49%
2025-03-21	0	0.335	0.335	0.345	0.335	0.340	38,000	12,910	0.3397	0.335	0.335	0.345	0.335	0.340	38,000	0.3397	-5.63%
2025-03-20	0	0.355	0.330	0.355	0.335	0.360	72,927	25,086	0.3440	0.355	0.330	0.355	0.335	0.360	72,927	0.3440	0.00%
2025-03-19	0	0.355	0.335	0.355	0.330	0.360	56,000	19,200	0.3429	0.355	0.335	0.355	0.330	0.360	56,000	0.3429	-1.39%
2025-03-18	0	0.360	0.335	0.355	0.325	0.360	165,607	56,796	0.3430	0.360	0.335	0.355	0.325	0.360	165,607	0.3430	9.09%
2025-03-17	0	0.330	0.330	0.340	0.325	0.340	171,268	56,865	0.3320	0.330	0.330	0.340	0.325	0.340	171,268	0.3320	3.13%
2025-03-14	0	0.320	0.315	0.320	0.320	0.340	1,137,537	369,416	0.3248	0.320	0.315	0.320	0.320	0.340	1,137,537	0.3248	-5.88%
2025-03-13	0	0.340	0.335	0.345	0.340	0.340	100,000	34,000	0.3400	0.340	0.335	0.345	0.340	0.340	100,000	0.3400	-2.86%
2025-03-12	0	0.350	0.335	0.360	0.350	0.350	55,785	19,471	0.3490	0.350	0.335	0.360	0.350	0.350	55,785	0.3490	0.00%
2025-03-11	0	0.350	0.335	0.360	-	-	0	0	-	0.350	0.335	0.360	-	-	0	-	0.00%
2025-03-10	0	0.350	0.335	0.355	0.340	0.355	200,000	70,180	0.3509	0.350	0.335	0.355	0.340	0.355	200,000	0.3509	0.00%
2025-03-07	0	0.350	0.345	0.360	0.345	0.350	626,000	217,600	0.3476	0.350	0.345	0.360	0.345	0.350	626,000	0.3476	0.00%
2025-03-06	0	0.350	0.350	0.360	0.350	0.360	1,075,610	386,631	0.3595	0.350	0.350	0.360	0.350	0.360	1,075,610	0.3595	0.00%
2025-03-05	0	0.350	0.350	0.355	0.350	0.350	88,000	30,800	0.3500	0.350	0.350	0.355	0.350	0.350	88,000	0.3500	0.00%
2025-03-04	0	0.350	0.350	0.360	0.350	0.360	205,829	73,233	0.3558	0.350	0.350	0.360	0.350	0.360	205,829	0.3558	0.00%
2025-03-03	0	0.350	0.350	0.360	0.350	0.350	18,500	6,465	0.3495	0.350	0.350	0.360	0.350	0.350	18,500	0.3495	0.00%
2025-02-28	0	0.350	0.350	0.365	0.350	0.380	30,832	11,266	0.3654	0.350	0.350	0.365	0.350	0.380	30,832	0.3654	0.00%
2025-02-27	0	0.350	0.350	0.375	0.350	0.350	9,880	3,401	0.3442	0.350	0.350	0.375	0.350	0.350	9,880	0.3442	-1.41%
2025-02-26	0	0.355	0.355	0.370	0.350	0.360	175,770	62,538	0.3558	0.355	0.355	0.370	0.350	0.360	175,770	0.3558	1.43%
2025-02-25	0	0.350	0.350	0.360	0.345	0.350	95,246	33,031	0.3468	0.350	0.350	0.360	0.345	0.350	95,246	0.3468	-5.41%
2025-02-24	0	0.370	0.365	0.370	0.355	0.370	336,000	122,940	0.3659	0.370	0.365	0.370	0.355	0.370	336,000	0.3659	5.71%
2025-02-21	0	0.350	0.350	0.365	0.350	0.350	9,118	3,157	0.3462	0.350	0.350	0.365	0.350	0.350	9,118	0.3462	1.45%
2025-02-20	0	0.345	0.345	0.365	0.330	0.380	36,403	12,480	0.3428	0.345	0.345	0.365	0.330	0.380	36,403	0.3428	-1.43%
2025-02-19	0	0.350	0.330	0.360	0.350	0.350	138,000	48,300	0.3500	0.350	0.330	0.360	0.350	0.350	138,000	0.3500	1.45%
2025-02-18	0	0.345	0.345	0.360	0.345	0.355	452,865	158,406	0.3498	0.345	0.345	0.360	0.345	0.355	452,865	0.3498	-1.43%
2025-02-17	0	0.350	0.340	0.350	0.340	0.350	27,581	9,420	0.3415	0.350	0.340	0.350	0.340	0.350	27,581	0.3415	4.48%
2025-02-14	0	0.335	0.335	0.365	0.325	0.345	72,352	24,415	0.3374	0.335	0.335	0.365	0.325	0.345	72,352	0.3374	-2.90%
2025-02-13	0	0.345	0.340	0.345	0.335	0.345	39,004	13,066	0.3350	0.345	0.340	0.345	0.335	0.345	39,004	0.3350	2.99%
2025-02-12	0	0.335	0.330	0.335	0.335	0.350	71,457	23,934	0.3349	0.335	0.330	0.335	0.335	0.350	71,457	0.3349	0.00%
2025-02-11	0	0.335	0.335	0.345	0.335	0.340	11,466	3,837	0.3346	0.335	0.335	0.345	0.335	0.340	11,466	0.3346	-4.29%
2025-02-10	0	0.350	0.340	0.355	-	-	0	0	-	0.350	0.340	0.355	-	-	0	-	0.00%
2025-02-07	0	0.350	0.350	0.355	0.340	0.350	38,068	13,041	0.3426	0.350	0.350	0.355	0.340	0.350	38,068	0.3426	2.94%
2025-02-06	0	0.340	0.340	0.360	-	-	0	0	-	0.340	0.340	0.360	-	-	0	-	0.00%
2025-02-05	0	0.340	0.340	0.360	0.340	0.340	21,468	7,269	0.3386	0.340	0.340	0.360	0.340	0.340	21,468	0.3386	-6.85%
2025-02-04	0	0.365	0.350	0.365	0.315	0.370	186,848	61,364	0.3284	0.365	0.350	0.365	0.315	0.370	186,848	0.3284	-2.67%
2025-02-03	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2025-01-28	0	0.375	0.350	0.385	0.375	0.375	2,000	750	0.3750	0.375	0.350	0.385	0.375	0.375	2,000	0.3750	5.63%
2025-01-27	0	0.355	0.355	0.380	0.355	0.380	10,000	3,660	0.3660	0.355	0.355	0.380	0.355	0.380	10,000	0.3660	4.41%
2025-01-24	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2025-01-23	0	0.340	0.335	0.345	0.335	0.340	150,000	50,470	0.3365	0.340	0.335	0.345	0.335	0.340	150,000	0.3365	1.49%
2025-01-22	0	0.335	0.335	0.350	0.335	0.335	34,000	11,390	0.3350	0.335	0.335	0.350	0.335	0.335	34,000	0.3350	0.00%
2025-01-21	0	0.335	0.330	0.335	0.330	0.335	544,009	181,182	0.3330	0.335	0.330	0.335	0.330	0.335	544,009	0.3330	0.00%
2025-01-20	0	0.335	0.335	0.350	0.335	0.335	120,000	40,200	0.3350	0.335	0.335	0.350	0.335	0.335	120,000	0.3350	1.52%
2025-01-17	0	0.330	0.330	0.335	0.330	0.330	4,000	1,320	0.3300	0.330	0.330	0.335	0.330	0.330	4,000	0.3300	-1.49%
2025-01-16	0	0.335	0.330	0.350	0.335	0.335	14,000	4,690	0.3350	0.335	0.330	0.350	0.335	0.335	14,000	0.3350	0.00%
2025-01-15	0	0.335	0.335	0.345	0.335	0.340	133,528	45,358	0.3397	0.335	0.335	0.345	0.335	0.340	133,528	0.3397	-4.29%
2025-01-14	0	0.350	0.345	0.350	0.345	0.350	130,113	45,356	0.3486	0.350	0.345	0.350	0.345	0.350	130,113	0.3486	0.00%
2025-01-13	0	0.350	0.350	0.360	0.350	0.350	220,000	77,000	0.3500	0.350	0.350	0.360	0.350	0.350	220,000	0.3500	-2.78%
2025-01-10	0	0.360	0.345	0.360	-	-	0	0	-	0.360	0.345	0.360	-	-	0	-	-1.37%
2025-01-09	0	0.365	0.345	0.365	-	-	471	153	0.3248	0.365	0.345	0.365	-	-	471	0.3248	-5.19%
2025-01-08	0	0.385	0.345	0.385	0.340	0.385	102,608	35,314	0.3442	0.385	0.345	0.385	0.340	0.385	102,608	0.3442	10.00%
2025-01-07	0	0.350	0.345	0.350	0.345	0.360	151,266	53,500	0.3537	0.350	0.345	0.350	0.345	0.360	151,266	0.3537	-4.11%
2025-01-06	0	0.365	0.365	0.385	0.365	0.395	214,000	84,170	0.3933	0.365	0.365	0.385	0.365	0.395	214,000	0.3933	-7.59%
2025-01-03	0	0.395	0.350	0.390	0.350	0.405	32,500	12,337	0.3796	0.395	0.350	0.390	0.350	0.405	32,500	0.3796	11.27%
2025-01-02	0	0.355	0.355	0.370	0.355	0.360	194,000	68,880	0.3551	0.355	0.355	0.370	0.355	0.360	194,000	0.3551	1.43%
2024-12-31	0	0.350	0.340	0.380	0.335	0.395	44,741	16,735	0.3740	0.350	0.340	0.380	0.335	0.395	44,741	0.3740	-2.78%
2024-12-30	0	0.360	0.360	0.390	0.360	0.360	10,000	3,600	0.3600	0.360	0.360	0.390	0.360	0.360	10,000	0.3600	0.00%
2024-12-27	0	0.360	0.360	0.365	0.350	0.360	23,630	8,414	0.3561	0.360	0.360	0.365	0.350	0.360	23,630	0.3561	-6.49%
2024-12-24	0	0.385	0.350	0.385	0.335	0.400	416,000	146,610	0.3524	0.385	0.350	0.385	0.335	0.400	416,000	0.3524	6.94%
2024-12-23	0	0.360	0.345	0.360	-	-	30,000	10,200	0.3400	0.360	0.345	0.360	-	-	30,000	0.3400	0.00%
2024-12-20	0	0.360	0.350	0.360	-	-	0	0	-	0.360	0.350	0.360	-	-	0	-	0.00%
2024-12-19	0	0.360	0.335	0.370	-	-	0	0	-	0.360	0.335	0.370	-	-	0	-	0.00%
2024-12-18	0	0.360	0.345	0.370	0.360	0.370	511,079	185,517	0.3630	0.360	0.345	0.370	0.360	0.370	511,079	0.3630	-2.70%
2024-12-17	0	0.370	0.360	0.385	0.365	0.385	62,010	23,043	0.3716	0.370	0.360	0.385	0.365	0.385	62,010	0.3716	2.78%
2024-12-16	0	0.360	0.360	0.375	0.360	0.365	722,359	263,642	0.3650	0.360	0.360	0.375	0.360	0.365	722,359	0.3650	0.00%
2024-12-13	0	0.360	0.360	0.385	-	-	0	0	-	0.360	0.360	0.385	-	-	0	-	0.00%
2024-12-12	0	0.360	0.360	0.380	0.360	0.360	46,000	16,560	0.3600	0.360	0.360	0.380	0.360	0.360	46,000	0.3600	0.00%
2024-12-11	0	0.360	0.360	0.390	0.360	0.360	8,099,110	2,915,617	0.3600	0.360	0.360	0.390	0.360	0.360	8,099,110	0.3600	0.00%
2024-12-10	0	0.360	0.360	0.375	0.355	0.390	13,669,002	4,885,540	0.3574	0.360	0.360	0.375	0.355	0.390	13,669,002	0.3574	-4.00%
2024-12-09	0	0.375	0.355	0.375	0.345	0.380	6,405,000	2,243,375	0.3503	0.375	0.355	0.375	0.345	0.380	6,405,000	0.3503	7.14%
2024-12-06	0	0.350	0.345	0.355	0.345	0.350	18,000	6,220	0.3456	0.350	0.345	0.355	0.345	0.350	18,000	0.3456	0.00%
2024-12-05	0	0.350	0.345	0.350	0.340	0.350	123,062	42,253	0.3433	0.350	0.345	0.350	0.340	0.350	123,062	0.3433	-6.67%
2024-12-04	0	0.375	0.345	0.375	-	-	0	0	-	0.375	0.345	0.375	-	-	0	-	0.00%
2024-12-03	0	0.375	0.345	0.380	0.345	0.375	39,362	14,112	0.3585	0.375	0.345	0.380	0.345	0.375	39,362	0.3585	7.14%
2024-12-02	0	0.350	0.340	0.350	0.350	0.350	138,000	48,550	0.3518	0.350	0.340	0.350	0.350	0.350	138,000	0.3518	0.00%
2024-11-29	0	0.350	0.350	0.390	0.340	0.360	196,956	68,315	0.3469	0.350	0.350	0.390	0.340	0.360	196,956	0.3469	-9.09%
2024-11-28	0	0.385	0.350	0.385	0.350	0.390	32,000	12,180	0.3806	0.385	0.350	0.385	0.350	0.390	32,000	0.3806	6.94%
2024-11-27	0	0.360	0.350	0.360	0.375	0.390	50,976	19,162	0.3759	0.360	0.350	0.360	0.375	0.390	50,976	0.3759	0.00%
2024-11-26	0	0.360	0.345	0.360	0.360	0.360	4,000	1,440	0.3600	0.360	0.345	0.360	0.360	0.360	4,000	0.3600	0.00%
2024-11-25	0	0.360	0.360	0.375	-	-	626	212	0.3387	0.360	0.360	0.375	-	-	626	0.3387	1.41%
2024-11-22	0	0.355	0.355	0.375	0.355	0.355	8,000	2,840	0.3550	0.355	0.355	0.375	0.355	0.355	8,000	0.3550	0.00%
2024-11-21	0	0.355	0.355	0.375	0.350	0.355	104,000	36,410	0.3501	0.355	0.355	0.375	0.350	0.355	104,000	0.3501	-1.39%
2024-11-20	0	0.360	0.350	0.360	0.350	0.360	122,556	44,043	0.3594	0.360	0.350	0.360	0.350	0.360	122,556	0.3594	2.86%
2024-11-19	0	0.350	0.350	0.360	0.350	0.360	667,245	235,580	0.3531	0.350	0.350	0.360	0.350	0.360	667,245	0.3531	-4.11%
2024-11-18	0	0.365	0.355	0.365	0.350	0.380	1,489,884	534,809	0.3590	0.365	0.355	0.365	0.350	0.380	1,489,884	0.3590	4.29%
2024-11-15	0	0.350	0.345	0.350	0.330	0.380	959,204	346,461	0.3612	0.350	0.345	0.350	0.330	0.380	959,204	0.3612	-7.89%
2024-11-14	0	0.380	0.375	0.395	0.375	0.400	704,414	271,059	0.3848	0.380	0.375	0.395	0.375	0.400	704,414	0.3848	-3.80%
2024-11-13	0	0.395	0.395	0.420	0.395	0.400	160,000	63,980	0.3999	0.395	0.395	0.420	0.395	0.400	160,000	0.3999	-1.25%
2024-11-12	0	0.400	0.395	0.400	0.395	0.400	42,006	16,682	0.3971	0.400	0.395	0.400	0.395	0.400	42,006	0.3971	0.00%
2024-11-11	0	0.400	0.400	0.420	0.400	0.400	153,674	61,438	0.3998	0.400	0.400	0.420	0.400	0.400	153,674	0.3998	-4.76%
2024-11-08	0	0.420	0.405	0.420	0.400	0.425	29,179	11,948	0.4095	0.420	0.405	0.420	0.400	0.425	29,179	0.4095	2.44%
2024-11-07	0	0.410	0.390	0.410	0.390	0.430	331,229	132,173	0.3990	0.410	0.390	0.410	0.390	0.430	331,229	0.3990	6.49%
2024-11-06	0	0.385	0.385	0.400	0.365	0.400	115,112	43,965	0.3819	0.385	0.385	0.400	0.365	0.400	115,112	0.3819	-2.53%
2024-11-05	0	0.395	0.395	0.410	0.380	0.420	345,971	135,144	0.3906	0.395	0.395	0.410	0.380	0.420	345,971	0.3906	0.00%
2024-11-04	0	0.395	0.385	0.395	0.385	0.400	149,416	58,087	0.3888	0.395	0.385	0.395	0.385	0.400	149,416	0.3888	1.28%
2024-11-01	0	0.390	0.380	0.420	0.390	0.390	35,028	13,635	0.3893	0.390	0.380	0.420	0.390	0.390	35,028	0.3893	-1.27%
2024-10-31	0	0.395	0.390	0.395	0.390	0.395	84,345	33,179	0.3934	0.395	0.390	0.395	0.390	0.395	84,345	0.3934	1.28%
2024-10-30	0	0.390	0.390	0.405	0.385	0.410	382,268	148,214	0.3877	0.390	0.390	0.405	0.385	0.410	382,268	0.3877	-4.88%
2024-10-29	0	0.410	0.405	0.440	0.405	0.440	10,176	4,197	0.4124	0.410	0.405	0.440	0.405	0.440	10,176	0.4124	-6.82%
2024-10-28	0	0.440	0.410	0.440	0.435	0.440	10,000	4,360	0.4360	0.440	0.410	0.440	0.435	0.440	10,000	0.4360	4.76%
2024-10-25	0	0.420	0.400	0.420	-	-	0	0	-	0.420	0.400	0.420	-	-	0	-	0.00%
2024-10-24	0	0.420	0.405	0.435	0.400	0.420	24,000	9,740	0.4058	0.420	0.405	0.435	0.400	0.420	24,000	0.4058	0.00%
2024-10-23	0	0.420	0.415	0.425	0.420	0.440	434,921	185,226	0.4259	0.420	0.415	0.425	0.420	0.440	434,921	0.4259	-1.18%
2024-10-22	0	0.425	0.420	0.425	0.425	0.440	20,000	8,590	0.4295	0.425	0.420	0.425	0.425	0.440	20,000	0.4295	0.00%
2024-10-21	0	0.425	0.420	0.430	0.420	0.430	404,703	171,541	0.4239	0.425	0.420	0.430	0.420	0.430	404,703	0.4239	-3.41%
2024-10-18	0	0.440	0.420	0.460	0.420	0.460	348,211	149,042	0.4280	0.440	0.420	0.460	0.420	0.460	348,211	0.4280	-4.35%
2024-10-17	0	0.460	0.425	0.475	-	-	0	0	-	0.460	0.425	0.475	-	-	0	-	0.00%
2024-10-16	0	0.460	0.425	0.460	0.420	0.460	46,000	20,100	0.4370	0.460	0.425	0.460	0.420	0.460	46,000	0.4370	2.22%
2024-10-15	0	0.450	0.430	0.450	0.440	0.450	34,000	15,280	0.4494	0.450	0.430	0.450	0.440	0.450	34,000	0.4494	-2.17%
2024-10-14	0	0.460	0.450	0.465	0.450	0.460	108,000	49,180	0.4554	0.460	0.450	0.465	0.450	0.460	108,000	0.4554	-5.15%
2024-10-10	0	0.485	0.455	0.485	0.440	0.495	533,480	241,614	0.4529	0.485	0.455	0.485	0.440	0.495	533,480	0.4529	2.11%
2024-10-09	0	0.475	0.450	0.475	-	-	0	0	-	0.475	0.450	0.475	-	-	0	-	0.00%
2024-10-08	0	0.475	0.455	0.480	0.450	0.500	112,000	53,060	0.4738	0.475	0.455	0.480	0.450	0.500	112,000	0.4738	-4.04%
2024-10-07	0	0.495	0.495	0.510	0.470	0.520	509,016	259,922	0.5106	0.495	0.495	0.510	0.470	0.520	509,016	0.5106	3.13%
2024-10-04	0	0.480	0.475	0.485	0.420	0.485	1,035,528	478,825	0.4624	0.480	0.475	0.485	0.420	0.485	1,035,528	0.4624	3.23%
2024-10-03	0	0.465	0.460	0.495	0.450	0.500	230,787	112,839	0.4889	0.465	0.460	0.495	0.450	0.500	230,787	0.4889	-7.00%
2024-10-02	0	0.500	0.485	0.500	0.420	0.500	874,000	398,030	0.4554	0.500	0.485	0.500	0.420	0.500	874,000	0.4554	8.70%
2024-09-30	0	0.460	0.415	0.460	0.370	0.490	662,000	264,560	0.3996	0.460	0.415	0.460	0.370	0.490	662,000	0.3996	16.46%
2024-09-27	0	0.395	0.375	0.395	0.375	0.400	60,352	23,484	0.3891	0.395	0.375	0.395	0.375	0.400	60,352	0.3891	1.28%
2024-09-26	0	0.390	0.375	0.390	0.375	0.390	96,514	36,670	0.3799	0.390	0.375	0.390	0.375	0.390	96,514	0.3799	1.30%
2024-09-25	0	0.385	0.370	0.390	0.375	0.390	86,000	32,320	0.3758	0.385	0.370	0.390	0.375	0.390	86,000	0.3758	-2.53%
2024-09-24	0	0.395	0.370	0.395	0.370	0.400	200,000	77,240	0.3862	0.395	0.370	0.395	0.370	0.400	200,000	0.3862	5.33%
2024-09-23	0	0.375	0.365	0.375	0.365	0.395	22,000	8,190	0.3723	0.375	0.365	0.375	0.365	0.395	22,000	0.3723	2.74%
2024-09-20	0	0.365	0.360	0.370	0.360	0.365	36,000	12,990	0.3608	0.365	0.360	0.370	0.360	0.365	36,000	0.3608	-2.67%
2024-09-19	0	0.375	0.355	0.375	0.360	0.380	14,000	5,100	0.3643	0.375	0.355	0.375	0.360	0.380	14,000	0.3643	-1.32%
2024-09-17	0	0.380	0.365	0.390	-	-	0	0	-	0.380	0.365	0.390	-	-	0	-	0.00%
2024-09-16	0	0.380	0.365	0.385	0.365	0.380	68,000	25,220	0.3709	0.380	0.365	0.385	0.365	0.380	68,000	0.3709	0.00%
2024-09-13	0	0.380	0.365	0.380	-	-	0	0	-	0.380	0.365	0.380	-	-	0	-	-1.30%
2024-09-12	0	0.385	0.365	0.385	0.365	0.390	16,000	6,120	0.3825	0.385	0.365	0.385	0.365	0.390	16,000	0.3825	-1.28%
2024-09-11	0	0.390	0.365	0.390	0.350	0.390	84,000	30,570	0.3639	0.390	0.365	0.390	0.350	0.390	84,000	0.3639	0.00%
2024-09-10	0	0.390	0.365	0.390	0.390	0.390	2,000	780	0.3900	0.390	0.365	0.390	0.390	0.390	2,000	0.3900	1.30%
2024-09-09	0	0.385	0.365	0.390	-	-	0	0	-	0.385	0.365	0.390	-	-	0	-	0.00%
2024-09-05	0	0.385	0.365	0.385	0.380	0.400	58,000	22,500	0.3879	0.385	0.365	0.385	0.380	0.400	58,000	0.3879	0.00%
2024-09-04	0	0.385	0.365	0.385	0.360	0.390	154,352	58,319	0.3778	0.385	0.365	0.385	0.360	0.390	154,352	0.3778	2.67%
2024-09-03	0	0.375	0.355	0.375	0.350	0.395	45,134	16,369	0.3627	0.375	0.355	0.375	0.350	0.395	45,134	0.3627	-3.85%
2024-09-02	0	0.390	0.365	0.390	-	-	0	0	-	0.390	0.365	0.390	-	-	0	-	-2.50%
2024-08-30	0	0.400	0.365	0.410	-	-	690	238	0.3449	0.400	0.365	0.410	-	-	690	0.3449	0.00%
2024-08-29	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2024-08-28	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-1.23%
2024-08-27	0	0.405	0.365	0.405	0.405	0.415	24,000	9,920	0.4133	0.405	0.365	0.405	0.405	0.415	24,000	0.4133	6.58%
2024-08-26	0	0.380	0.370	0.380	0.375	0.400	46,000	17,730	0.3854	0.380	0.370	0.380	0.375	0.400	46,000	0.3854	1.33%
2024-08-23	0	0.375	0.365	0.375	0.365	0.375	24,156	8,854	0.3665	0.375	0.365	0.375	0.365	0.375	24,156	0.3665	4.17%
2024-08-22	0	0.360	0.355	0.380	0.350	0.390	163,056	60,042	0.3682	0.360	0.355	0.380	0.350	0.390	163,056	0.3682	-7.69%
2024-08-21	0	0.390	0.375	0.390	0.385	0.420	56,072	22,135	0.3948	0.390	0.375	0.390	0.385	0.420	56,072	0.3948	4.00%
2024-08-20	0	0.375	0.370	0.385	0.375	0.375	10,000	3,750	0.3750	0.375	0.370	0.385	0.375	0.375	10,000	0.3750	-3.85%
2024-08-19	0	0.390	0.375	0.390	0.380	0.400	34,000	13,330	0.3921	0.390	0.375	0.390	0.380	0.400	34,000	0.3921	0.00%
2024-08-16	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	0.00%
2024-08-15	0	0.390	0.370	0.400	-	-	0	0	-	0.390	0.370	0.400	-	-	0	-	0.00%
2024-08-14	0	0.390	0.370	0.400	0.375	0.390	15,979	5,972	0.3737	0.390	0.370	0.400	0.375	0.390	15,979	0.3737	0.00%
2024-08-13	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-2.50%
2024-08-12	0	0.400	0.375	0.400	0.370	0.400	7,409	2,813	0.3797	0.400	0.375	0.400	0.370	0.400	7,409	0.3797	3.90%
2024-08-09	0	0.385	0.370	0.385	-	-	0	0	-	0.385	0.370	0.385	-	-	0	-	-3.75%
2024-08-08	0	0.400	0.370	0.400	0.370	0.400	16,278	6,330	0.3889	0.400	0.370	0.400	0.370	0.400	16,278	0.3889	0.00%
2024-08-07	0	0.400	0.370	0.400	0.385	0.400	10,000	3,940	0.3940	0.400	0.370	0.400	0.385	0.400	10,000	0.3940	9.59%
2024-08-06	0	0.365	0.365	0.370	0.365	0.370	58,000	21,340	0.3679	0.365	0.365	0.370	0.365	0.370	58,000	0.3679	-6.41%
2024-08-05	0	0.390	0.370	0.390	-	-	0	0	-	0.390	0.370	0.390	-	-	0	-	-1.27%
2024-08-02	0	0.395	0.370	0.395	-	-	0	0	-	0.395	0.370	0.395	-	-	0	-	-1.25%
2024-08-01	0	0.400	0.370	0.410	-	-	0	0	-	0.400	0.370	0.410	-	-	0	-	0.00%
2024-07-31	0	0.400	0.370	0.405	-	-	0	0	-	0.400	0.370	0.405	-	-	0	-	0.00%
2024-07-30	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	-2.44%
2024-07-29	0	0.410	0.375	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.375	0.410	0.410	0.410	2,000	0.4100	7.89%
2024-07-26	0	0.380	0.375	0.385	0.365	0.380	28,000	10,400	0.3714	0.380	0.375	0.385	0.365	0.380	28,000	0.3714	4.11%
2024-07-25	0	0.365	0.365	0.380	0.365	0.365	3,105	1,100	0.3543	0.365	0.365	0.380	0.365	0.365	3,105	0.3543	-1.35%
2024-07-24	0	0.370	0.365	0.385	0.370	0.370	15,568	5,728	0.3679	0.370	0.365	0.385	0.370	0.370	15,568	0.3679	-7.50%
2024-07-23	0	0.400	0.365	0.400	0.395	0.400	10,000	3,970	0.3970	0.400	0.365	0.400	0.395	0.400	10,000	0.3970	1.27%
2024-07-22	0	0.395	0.365	0.395	-	-	0	0	-	0.395	0.365	0.395	-	-	0	-	-1.25%
2024-07-19	0	0.400	0.365	0.400	-	-	0	0	-	0.400	0.365	0.400	-	-	0	-	0.00%
2024-07-18	0	0.400	0.365	0.400	0.365	0.400	20,704	8,032	0.3879	0.400	0.365	0.400	0.365	0.400	20,704	0.3879	9.59%
2024-07-17	0	0.365	0.365	0.395	0.365	0.395	108,000	40,720	0.3770	0.365	0.365	0.395	0.365	0.395	108,000	0.3770	0.00%
2024-07-16	0	0.365	0.365	0.385	0.365	0.390	138,000	51,480	0.3730	0.365	0.365	0.385	0.365	0.390	138,000	0.3730	-5.19%
2024-07-15	0	0.385	0.375	0.390	-	-	0	0	-	0.385	0.375	0.390	-	-	0	-	0.00%
2024-07-12	0	0.385	0.385	0.390	0.375	0.375	6,081	2,278	0.3746	0.385	0.385	0.390	0.375	0.375	6,081	0.3746	0.00%
2024-07-11	0	0.385	0.385	0.400	-	-	0	0	-	0.385	0.385	0.400	-	-	0	-	1.32%
2024-07-10	0	0.380	0.375	0.390	0.380	0.425	132,000	53,680	0.4067	0.380	0.375	0.390	0.380	0.425	132,000	0.4067	-2.56%
2024-07-09	0	0.390	0.375	0.400	-	-	0	0	-	0.390	0.375	0.400	-	-	0	-	0.00%
2024-07-08	0	0.390	0.375	0.395	0.370	0.405	51,803	20,401	0.3938	0.390	0.375	0.395	0.370	0.405	51,803	0.3938	-2.50%
2024-07-05	0	0.400	0.390	0.400	0.390	0.400	142,000	56,330	0.3967	0.400	0.390	0.400	0.390	0.400	142,000	0.3967	0.00%
2024-07-04	0	0.400	0.370	0.400	0.380	0.400	28,000	11,060	0.3950	0.400	0.370	0.400	0.380	0.400	28,000	0.3950	2.56%
2024-07-03	0	0.390	0.390	0.400	0.390	0.400	126,000	49,830	0.3955	0.390	0.390	0.400	0.390	0.400	126,000	0.3955	2.63%
2024-07-02	0	0.380	0.380	0.395	0.370	0.420	736,000	281,440	0.3824	0.380	0.380	0.395	0.370	0.420	736,000	0.3824	-8.43%
2024-06-28	0	0.415	0.415	0.435	0.415	0.450	81,504	34,241	0.4201	0.415	0.415	0.435	0.415	0.450	81,504	0.4201	-3.49%
2024-06-27	0	0.430	0.420	0.430	0.430	0.450	2,215,882	974,721	0.4399	0.430	0.420	0.430	0.430	0.450	2,215,882	0.4399	-1.15%
2024-06-26	0	0.435	0.430	0.435	0.435	0.450	2,238,000	996,240	0.4451	0.435	0.430	0.435	0.435	0.450	2,238,000	0.4451	-2.25%
2024-06-25	0	0.445	0.435	0.445	0.425	0.450	95,396	41,580	0.4359	0.445	0.435	0.445	0.425	0.450	95,396	0.4359	-1.11%
2024-06-24	0	0.450	0.440	0.460	-	-	0	0	-	0.450	0.440	0.460	-	-	0	-	0.00%
2024-06-21	0	0.450	0.440	0.450	0.450	0.475	2,236,000	1,038,600	0.4645	0.450	0.440	0.450	0.450	0.475	2,236,000	0.4645	-4.26%
2024-06-20	0	0.470	0.470	0.480	0.470	0.500	3,762,000	1,834,850	0.4877	0.470	0.470	0.480	0.470	0.500	3,762,000	0.4877	-6.00%
2024-06-19	0	0.500	0.490	0.500	0.490	0.500	354,000	173,560	0.4903	0.500	0.490	0.500	0.490	0.500	354,000	0.4903	0.00%
2024-06-18	0	0.500	0.490	0.500	0.490	0.500	84,000	41,260	0.4912	0.500	0.490	0.500	0.490	0.500	84,000	0.4912	4.17%
2024-06-17	0	0.480	0.480	0.490	0.470	0.495	187,800	89,770	0.4780	0.480	0.480	0.490	0.470	0.495	187,800	0.4780	-4.00%
2024-06-14	0	0.500	0.500	0.520	0.495	0.530	8,419,822	4,300,891	0.5108	0.500	0.500	0.520	0.495	0.530	8,419,822	0.5108	-5.66%
2024-06-13	0	0.530	0.530	0.540	0.520	0.550	18,000	9,620	0.5344	0.530	0.530	0.540	0.520	0.550	18,000	0.5344	0.00%
2024-06-12	0	0.530	0.520	0.530	0.510	0.540	2,464,000	1,285,960	0.5219	0.530	0.520	0.530	0.510	0.540	2,464,000	0.5219	0.00%
2024-06-11	0	0.530	0.520	0.530	0.520	0.530	1,338,000	702,040	0.5247	0.530	0.520	0.530	0.520	0.530	1,338,000	0.5247	-1.85%
2024-06-07	0	0.540	0.530	0.540	0.520	0.540	1,706,600	908,437	0.5323	0.540	0.530	0.540	0.520	0.540	1,706,600	0.5323	3.85%
2024-06-06	0	0.520	0.510	0.520	0.500	0.520	1,580,000	813,240	0.5147	0.520	0.510	0.520	0.500	0.520	1,580,000	0.5147	5.05%
2024-06-05	0	0.495	0.495	0.500	0.475	0.520	3,082,786	1,481,765	0.4807	0.495	0.495	0.500	0.475	0.520	3,082,786	0.4807	5.32%
2024-06-04	0	0.470	0.465	0.480	0.440	0.480	1,220,000	564,470	0.4627	0.470	0.465	0.480	0.440	0.480	1,220,000	0.4627	6.82%
2024-06-03	0	0.440	0.420	0.440	0.385	0.450	981,439	420,943	0.4289	0.440	0.420	0.440	0.385	0.450	981,439	0.4289	4.76%
2024-05-31	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2024-05-30	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2024-05-29	0	0.420	0.390	0.420	0.400	0.420	40,070	16,205	0.4044	0.420	0.390	0.420	0.400	0.420	40,070	0.4044	2.44%
2024-05-28	0	0.410	0.400	0.420	-	-	0	0	-	0.410	0.400	0.420	-	-	0	-	0.00%
2024-05-27	0	0.410	0.400	0.420	0.410	0.410	10,000	4,100	0.4100	0.410	0.400	0.420	0.410	0.410	10,000	0.4100	0.00%
2024-05-24	0	0.410	0.400	0.420	-	-	0	0	-	0.410	0.400	0.420	-	-	0	-	0.00%
2024-05-23	0	0.410	0.400	0.410	0.410	0.410	90,000	36,900	0.4100	0.410	0.400	0.410	0.410	0.410	90,000	0.4100	-2.38%
2024-05-22	0	0.420	0.405	0.420	-	-	588	223	0.3793	0.420	0.405	0.420	-	-	588	0.3793	0.00%
2024-05-21	0	0.420	0.390	0.420	0.390	0.420	439,725	173,744	0.3951	0.420	0.390	0.420	0.390	0.420	439,725	0.3951	2.44%
2024-05-20	0	0.410	0.400	0.420	0.410	0.410	30,000	12,300	0.4100	0.410	0.400	0.420	0.410	0.410	30,000	0.4100	2.50%
2024-05-17	0	0.400	0.395	0.420	0.390	0.420	252,500	102,545	0.4061	0.400	0.395	0.420	0.390	0.420	252,500	0.4061	-4.76%
2024-05-16	0	0.420	0.410	0.420	0.400	0.420	107,803	44,825	0.4158	0.420	0.410	0.420	0.400	0.420	107,803	0.4158	5.00%
2024-05-14	0	0.400	0.400	0.410	0.390	0.400	30,352	12,110	0.3990	0.400	0.400	0.410	0.390	0.400	30,352	0.3990	0.00%
2024-05-13	0	0.400	0.390	0.400	0.400	0.400	4,000	1,600	0.4000	0.400	0.390	0.400	0.400	0.400	4,000	0.4000	-3.61%
2024-05-10	0	0.415	0.390	0.415	0.390	0.415	326,688	131,374	0.4021	0.415	0.390	0.415	0.390	0.415	326,688	0.4021	3.75%
2024-05-09	0	0.400	0.370	0.400	0.375	0.400	14,105	5,270	0.3736	0.400	0.370	0.400	0.375	0.400	14,105	0.3736	2.56%
2024-05-08	0	0.390	0.370	0.405	-	-	0	0	-	0.390	0.370	0.405	-	-	0	-	0.00%
2024-05-07	0	0.390	0.375	0.390	0.390	0.420	120,000	48,000	0.4000	0.390	0.375	0.390	0.390	0.420	120,000	0.4000	-1.27%
2024-05-06	0	0.395	0.375	0.395	0.390	0.405	40,000	15,750	0.3938	0.395	0.375	0.395	0.390	0.405	40,000	0.3938	5.33%
2024-05-03	0	0.375	0.370	0.375	0.365	0.380	149,725	55,725	0.3722	0.375	0.370	0.375	0.365	0.380	149,725	0.3722	2.74%
2024-05-02	0	0.365	0.365	0.375	0.350	0.375	140,000	49,400	0.3529	0.365	0.365	0.375	0.350	0.375	140,000	0.3529	-8.75%
2024-04-30	0	0.400	0.375	0.420	-	-	0	0	-	0.400	0.375	0.420	-	-	0	-	0.00%
2024-04-29	0	0.400	0.375	0.400	0.400	0.400	84,000	33,600	0.4000	0.400	0.375	0.400	0.400	0.400	84,000	0.4000	-2.44%
2024-04-26	0	0.410	0.385	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.385	0.410	0.410	0.410	2,000	0.4100	7.89%
2024-04-25	0	0.380	0.380	0.420	0.380	0.380	4,329	1,638	0.3784	0.380	0.380	0.420	0.380	0.380	4,329	0.3784	-1.30%
2024-04-24	0	0.385	0.380	0.385	0.385	0.385	46,000	17,710	0.3850	0.385	0.380	0.385	0.385	0.385	46,000	0.3850	-3.75%
2024-04-23	0	0.400	0.385	0.420	0.370	0.370	9,982	3,833	0.3840	0.400	0.385	0.420	0.370	0.370	9,982	0.3840	0.00%
2024-04-22	0	0.400	0.380	0.400	-	-	0	0	-	0.400	0.380	0.400	-	-	0	-	0.00%
2024-04-19	0	0.400	0.375	0.400	0.405	0.405	2,000	810	0.4050	0.400	0.375	0.400	0.405	0.405	2,000	0.4050	6.67%
2024-04-18	0	0.375	0.375	0.410	0.370	0.375	42,265	15,690	0.3712	0.375	0.375	0.410	0.370	0.375	42,265	0.3712	-10.71%
2024-04-17	0	0.420	0.375	0.420	0.405	0.420	4,000	1,650	0.4125	0.420	0.375	0.420	0.405	0.420	4,000	0.4125	12.00%
2024-04-16	0	0.375	0.375	0.400	0.375	0.375	80,000	30,050	0.3756	0.375	0.375	0.400	0.375	0.375	80,000	0.3756	-9.64%
2024-04-15	0	0.415	0.380	0.420	0.375	0.415	9,487	3,653	0.3851	0.415	0.380	0.420	0.375	0.415	9,487	0.3851	2.47%
2024-04-12	0	0.405	0.375	0.410	-	-	0	0	-	0.405	0.375	0.410	-	-	0	-	0.00%
2024-04-11	0	0.405	0.370	0.415	0.370	0.405	62,608	23,433	0.3743	0.405	0.370	0.415	0.370	0.405	62,608	0.3743	6.58%
2024-04-10	0	0.380	0.365	0.425	0.380	0.420	271,450	104,412	0.3846	0.380	0.365	0.425	0.380	0.420	271,450	0.3846	-3.80%
2024-04-09	0	0.395	0.410	0.425	0.370	0.410	15,404	5,803	0.3767	0.395	0.410	0.425	0.370	0.410	15,404	0.3767	-4.82%
2024-04-08	0	0.415	0.390	0.425	0.415	0.415	39,040	16,104	0.4125	0.415	0.390	0.425	0.415	0.415	39,040	0.4125	1.22%
2024-04-05	0	0.410	0.410	0.420	-	-	0	0	-	0.410	0.410	0.420	-	-	0	-	5.13%
2024-04-03	0	0.390	0.390	0.425	0.380	0.395	120,000	46,670	0.3889	0.390	0.390	0.425	0.380	0.395	120,000	0.3889	-7.14%
2024-04-02	0	0.420	0.390	0.425	-	-	0	0	-	0.420	0.390	0.425	-	-	0	-	0.00%
2024-03-28	0	0.420	0.390	0.425	-	-	0	0	-	0.420	0.390	0.425	-	-	0	-	0.00%
2024-03-27	0	0.420	0.390	0.420	-	-	0	0	-	0.420	0.390	0.420	-	-	0	-	0.00%
2024-03-26	0	0.420	0.380	0.420	0.400	0.420	52,000	20,840	0.4008	0.420	0.380	0.420	0.400	0.420	52,000	0.4008	-1.18%
2024-03-25	0	0.425	0.405	0.425	0.410	0.425	32,000	13,370	0.4178	0.425	0.405	0.425	0.410	0.425	32,000	0.4178	0.00%
2024-03-22	0	0.425	0.410	0.425	-	-	0	0	-	0.425	0.410	0.425	-	-	0	-	0.00%
2024-03-21	0	0.425	0.410	0.425	0.425	0.425	10,000	4,250	0.4250	0.425	0.410	0.425	0.425	0.425	10,000	0.4250	2.41%
2024-03-20	0	0.415	0.410	0.425	-	-	0	0	-	0.415	0.410	0.425	-	-	0	-	0.00%
2024-03-19	0	0.415	0.380	0.425	-	-	0	0	-	0.415	0.380	0.425	-	-	0	-	0.00%
2024-03-18	0	0.415	0.390	0.425	-	-	0	0	-	0.415	0.390	0.425	-	-	0	-	0.00%
2024-03-15	0	0.415	0.380	0.425	0.415	0.415	50,000	20,750	0.4150	0.415	0.380	0.425	0.415	0.415	50,000	0.4150	0.00%
2024-03-14	0	0.415	0.415	0.420	-	-	0	0	-	0.415	0.415	0.420	-	-	0	-	0.00%
2024-03-13	0	0.415	0.390	0.420	-	-	0	0	-	0.415	0.390	0.420	-	-	0	-	0.00%
2024-03-12	0	0.415	0.415	0.425	0.390	0.390	7,602	2,933	0.3858	0.415	0.415	0.425	0.390	0.390	7,602	0.3858	1.22%
2024-03-11	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2024-03-08	0	0.410	0.410	0.420	0.390	0.390	40,352	15,730	0.3898	0.410	0.410	0.420	0.390	0.390	40,352	0.3898	2.50%
2024-03-07	0	0.400	0.390	0.420	-	-	0	0	-	0.400	0.390	0.420	-	-	0	-	0.00%
2024-03-06	0	0.400	0.400	0.415	0.375	0.420	101,764	39,345	0.3866	0.400	0.400	0.415	0.375	0.420	101,764	0.3866	0.00%
2024-03-05	0	0.400	0.390	0.425	-	-	0	0	-	0.400	0.390	0.425	-	-	0	-	0.00%
2024-03-04	0	0.400	0.390	0.425	-	-	0	0	-	0.400	0.390	0.425	-	-	0	-	0.00%
2024-03-01	0	0.400	0.390	0.425	-	-	0	0	-	0.400	0.390	0.425	-	-	0	-	0.00%
2024-02-29	0	0.400	0.390	0.425	-	-	0	0	-	0.400	0.390	0.425	-	-	0	-	0.00%
2024-02-28	0	0.400	0.370	0.400	0.390	0.400	38,000	14,960	0.3937	0.400	0.370	0.400	0.390	0.400	38,000	0.3937	0.00%
2024-02-27	0	0.400	0.370	0.400	0.400	0.410	74,000	30,200	0.4081	0.400	0.370	0.400	0.400	0.410	74,000	0.4081	-2.44%
2024-02-26	0	0.410	0.380	0.425	0.410	0.415	52,000	21,570	0.4148	0.410	0.380	0.425	0.410	0.415	52,000	0.4148	-1.20%
2024-02-23	0	0.415	0.410	0.420	-	-	0	0	-	0.415	0.410	0.420	-	-	0	-	0.00%
2024-02-22	0	0.415	0.380	0.415	0.410	0.415	20,000	8,260	0.4130	0.415	0.380	0.415	0.410	0.415	20,000	0.4130	1.22%
2024-02-21	0	0.410	0.380	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.380	0.410	0.410	0.410	2,000	0.4100	0.00%
2024-02-20	0	0.410	0.380	0.415	-	-	0	0	-	0.410	0.380	0.415	-	-	0	-	0.00%
2024-02-19	0	0.410	0.370	0.415	-	-	0	0	-	0.410	0.370	0.415	-	-	0	-	0.00%
2024-02-16	0	0.410	0.365	0.415	-	-	0	0	-	0.410	0.365	0.415	-	-	0	-	0.00%
2024-02-15	0	0.410	0.360	0.410	0.410	0.410	2,000	820	0.4100	0.410	0.360	0.410	0.410	0.410	2,000	0.4100	3.80%
2024-02-14	0	0.395	0.360	0.415	0.395	0.395	30,000	11,990	0.3997	0.395	0.360	0.415	0.395	0.395	30,000	0.3997	-1.25%
2024-02-09	0	0.400	0.365	0.410	-	-	0	0	-	0.400	0.365	0.410	-	-	0	-	0.00%
2024-02-08	0	0.400	0.365	0.410	0.370	0.400	20,000	7,560	0.3780	0.400	0.365	0.410	0.370	0.400	20,000	0.3780	-2.44%
2024-02-07	0	0.410	0.390	0.410	-	-	0	0	-	0.410	0.390	0.410	-	-	0	-	0.00%
2024-02-06	0	0.410	0.365	0.410	0.350	0.415	297,056	108,614	0.3656	0.410	0.365	0.410	0.350	0.415	297,056	0.3656	18.84%
2024-02-05	0	0.345	0.345	0.355	0.335	0.395	358,365	125,426	0.3500	0.345	0.345	0.355	0.335	0.395	358,365	0.3500	-16.87%
2024-02-02	0	0.415	0.395	0.415	0.390	0.415	56,000	22,340	0.3989	0.415	0.395	0.415	0.390	0.415	56,000	0.3989	2.47%
2024-02-01	0	0.405	0.390	0.420	-	-	260	100	0.3846	0.405	0.390	0.420	-	-	260	0.3846	1.25%
2024-01-31	0	0.400	0.420	0.425	0.395	0.400	19,541	7,725	0.3953	0.400	0.420	0.425	0.395	0.400	19,541	0.3953	-6.98%
2024-01-30	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2024-01-29	0	0.430	0.400	0.430	-	-	0	0	-	0.430	0.400	0.430	-	-	0	-	0.00%
2024-01-26	0	0.430	0.390	0.430	0.390	0.430	52,000	20,730	0.3987	0.430	0.390	0.430	0.390	0.430	52,000	0.3987	0.00%
2024-01-25	0	0.430	0.390	0.430	-	-	0	0	-	0.430	0.390	0.430	-	-	0	-	0.00%
2024-01-24	0	0.430	0.385	0.430	0.405	0.435	56,000	22,840	0.4079	0.430	0.385	0.430	0.405	0.435	56,000	0.4079	8.86%
2024-01-23	0	0.395	0.385	0.415	-	-	0	0	-	0.395	0.385	0.415	-	-	0	-	0.00%
2024-01-22	0	0.395	0.360	0.410	0.370	0.395	20,000	7,500	0.3750	0.395	0.360	0.410	0.370	0.395	20,000	0.3750	-3.66%
2024-01-19	0	0.410	0.390	0.410	0.410	0.420	22,000	9,040	0.4109	0.410	0.390	0.410	0.410	0.420	22,000	0.4109	0.00%
2024-01-18	0	0.410	0.380	0.420	0.380	0.415	23,523	9,115	0.3875	0.410	0.380	0.420	0.380	0.415	23,523	0.3875	0.00%
2024-01-17	0	0.410	0.400	0.440	0.410	0.430	142,000	58,950	0.4151	0.410	0.400	0.440	0.410	0.430	142,000	0.4151	-5.75%
2024-01-16	0	0.435	0.420	0.435	-	-	0	0	-	0.435	0.420	0.435	-	-	0	-	-2.25%
2024-01-15	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	0.00%
2024-01-12	0	0.445	0.425	0.450	0.420	0.445	11,176	4,800	0.4295	0.445	0.425	0.450	0.420	0.445	11,176	0.4295	1.14%
2024-01-11	0	0.440	0.420	0.440	0.440	0.440	2,000	880	0.4400	0.440	0.420	0.440	0.440	0.440	2,000	0.4400	2.33%
2024-01-10	0	0.430	0.420	0.430	0.435	0.445	14,000	6,110	0.4364	0.430	0.420	0.430	0.435	0.445	14,000	0.4364	2.38%
2024-01-09	0	0.420	0.415	0.435	-	-	0	0	-	0.420	0.415	0.435	-	-	0	-	0.00%
2024-01-08	0	0.420	0.420	0.435	0.415	0.425	208,000	87,700	0.4216	0.420	0.420	0.435	0.415	0.425	208,000	0.4216	-6.67%
2024-01-05	0	0.450	0.420	0.455	0.415	0.450	72,000	30,360	0.4217	0.450	0.420	0.455	0.415	0.450	72,000	0.4217	2.27%
2024-01-04	0	0.440	0.420	0.440	0.420	0.440	20,000	8,530	0.4265	0.440	0.420	0.440	0.420	0.440	20,000	0.4265	0.00%
2024-01-03	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2024-01-02	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2023-12-29	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	-1.12%
2023-12-28	0	0.445	0.425	0.445	0.445	0.445	48,000	21,360	0.4450	0.445	0.425	0.445	0.445	0.445	48,000	0.4450	-1.11%
2023-12-27	0	0.450	0.425	0.450	0.425	0.450	110,000	46,830	0.4257	0.450	0.425	0.450	0.425	0.450	110,000	0.4257	2.27%
2023-12-22	0	0.440	0.425	0.440	0.415	0.440	140,280	59,707	0.4256	0.440	0.425	0.440	0.415	0.440	140,280	0.4256	0.00%
2023-12-21	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	0.00%
2023-12-20	0	0.440	0.425	0.440	-	-	0	0	-	0.440	0.425	0.440	-	-	0	-	-1.12%
2023-12-19	0	0.445	0.425	0.450	0.425	0.445	54,000	22,990	0.4257	0.445	0.425	0.450	0.425	0.445	54,000	0.4257	0.00%
2023-12-18	0	0.445	0.425	0.450	-	-	0	0	-	0.445	0.425	0.450	-	-	0	-	0.00%
2023-12-15	0	0.445	0.440	0.450	0.425	0.445	62,000	27,500	0.4435	0.445	0.440	0.450	0.425	0.445	62,000	0.4435	0.00%
2023-12-14	0	0.445	0.425	0.445	0.425	0.445	16,000	6,880	0.4300	0.445	0.425	0.445	0.425	0.445	16,000	0.4300	0.00%
2023-12-13	0	0.445	0.420	0.445	-	-	0	0	-	0.445	0.420	0.445	-	-	0	-	-1.11%
2023-12-12	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-12-11	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	0.00%
2023-12-08	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2023-12-07	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2023-12-06	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2023-12-05	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	-1.10%
2023-12-04	0	0.455	0.425	0.455	-	-	0	0	-	0.455	0.425	0.455	-	-	0	-	0.00%
2023-12-01	0	0.455	0.425	0.455	-	-	0	0	-	0.455	0.425	0.455	-	-	0	-	0.00%
2023-11-30	0	0.455	0.430	0.455	-	-	0	0	-	0.455	0.430	0.455	-	-	0	-	0.00%
2023-11-29	0	0.455	0.430	0.455	0.455	0.455	2,000	910	0.4550	0.455	0.430	0.455	0.455	0.455	2,000	0.4550	4.60%
2023-11-28	0	0.435	0.435	0.450	0.435	0.445	40,000	17,480	0.4370	0.435	0.435	0.450	0.435	0.445	40,000	0.4370	-7.45%
2023-11-27	0	0.470	0.440	0.470	0.435	0.470	34,000	14,990	0.4409	0.470	0.440	0.470	0.435	0.470	34,000	0.4409	-2.08%
2023-11-24	0	0.480	0.445	0.485	0.435	0.480	172,704	76,772	0.4445	0.480	0.445	0.485	0.435	0.480	172,704	0.4445	-3.03%
2023-11-23	0	0.495	0.450	0.495	0.495	0.495	188,000	93,060	0.4950	0.495	0.450	0.495	0.495	0.495	188,000	0.4950	1.02%
2023-11-22	0	0.490	0.435	0.490	0.435	0.495	12,070	5,808	0.4812	0.490	0.435	0.490	0.435	0.495	12,070	0.4812	0.00%
2023-11-21	0	0.490	0.440	0.510	-	-	0	0	-	0.490	0.440	0.510	-	-	0	-	0.00%
2023-11-20	0	0.490	0.435	0.490	-	-	0	0	-	0.490	0.435	0.490	-	-	0	-	-2.00%
2023-11-17	0	0.500	0.445	0.500	0.435	0.500	12,211	5,537	0.4534	0.500	0.445	0.500	0.435	0.500	12,211	0.4534	1.01%
2023-11-16	0	0.495	0.450	0.495	0.470	0.500	98,000	48,000	0.4898	0.495	0.450	0.495	0.470	0.500	98,000	0.4898	6.45%
2023-11-15	0	0.465	0.430	0.470	-	-	0	0	-	0.465	0.430	0.470	-	-	0	-	0.00%
2023-11-14	0	0.465	0.420	0.465	0.415	0.475	48,821	20,764	0.4253	0.465	0.420	0.465	0.415	0.475	48,821	0.4253	3.33%
2023-11-13	0	0.450	0.420	0.475	-	-	0	0	-	0.450	0.420	0.475	-	-	0	-	0.00%
2023-11-10	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	0.00%
2023-11-09	0	0.450	0.410	0.465	0.400	0.450	74,000	31,760	0.4292	0.450	0.410	0.465	0.400	0.450	74,000	0.4292	5.88%
2023-11-08	0	0.425	0.425	0.430	0.425	0.455	96,000	42,140	0.4390	0.425	0.425	0.430	0.425	0.455	96,000	0.4390	-6.59%
2023-11-07	0	0.455	0.430	0.455	0.440	0.470	182,000	84,570	0.4647	0.455	0.430	0.455	0.440	0.470	182,000	0.4647	-2.15%
2023-11-06	0	0.465	0.440	0.470	0.440	0.465	6,000	2,730	0.4550	0.465	0.440	0.470	0.440	0.465	6,000	0.4550	2.20%
2023-11-03	0	0.455	0.435	0.460	0.430	0.475	20,901	9,429	0.4511	0.455	0.435	0.460	0.430	0.475	20,901	0.4511	1.11%
2023-11-02	0	0.450	0.420	0.465	-	-	0	0	-	0.450	0.420	0.465	-	-	0	-	0.00%
2023-11-01	0	0.450	0.420	0.465	-	-	0	0	-	0.450	0.420	0.465	-	-	0	-	0.00%
2023-10-31	0	0.450	0.420	0.465	-	-	0	0	-	0.450	0.420	0.465	-	-	0	-	0.00%
2023-10-30	0	0.450	0.425	0.450	-	-	0	0	-	0.450	0.425	0.450	-	-	0	-	-2.17%
2023-10-27	0	0.460	0.430	0.465	0.425	0.460	4,885	2,128	0.4356	0.460	0.430	0.465	0.425	0.460	4,885	0.4356	9.52%
2023-10-26	0	0.420	0.420	0.430	0.410	0.500	142,538	60,121	0.4218	0.420	0.420	0.430	0.410	0.500	142,538	0.4218	-1.18%
2023-10-25	0	0.425	0.425	0.430	0.410	0.440	104,414	44,147	0.4228	0.425	0.425	0.430	0.410	0.440	104,414	0.4228	-4.49%
2023-10-24	0	0.445	0.425	0.455	-	-	1	0	-	0.445	0.425	0.455	-	-	1	-	0.00%
2023-10-20	0	0.445	0.425	0.450	0.425	0.445	16,000	6,840	0.4275	0.445	0.425	0.450	0.425	0.445	16,000	0.4275	2.30%
2023-10-19	0	0.435	0.435	0.460	0.435	0.440	184,000	80,750	0.4389	0.435	0.435	0.460	0.435	0.440	184,000	0.4389	-7.45%
2023-10-18	0	0.470	0.435	0.470	0.450	0.470	110,000	49,940	0.4540	0.470	0.435	0.470	0.450	0.470	110,000	0.4540	5.62%
2023-10-17	0	0.445	0.425	0.445	0.425	0.445	7,903	3,400	0.4302	0.445	0.425	0.445	0.425	0.445	7,903	0.4302	-1.11%
2023-10-16	0	0.450	0.425	0.450	0.430	0.450	12,000	5,290	0.4408	0.450	0.425	0.450	0.430	0.450	12,000	0.4408	4.65%
2023-10-13	0	0.430	0.425	0.450	0.425	0.430	210,000	90,290	0.4300	0.430	0.425	0.450	0.425	0.430	210,000	0.4300	-6.52%
2023-10-12	0	0.460	0.420	0.460	0.455	0.460	12,000	5,470	0.4558	0.460	0.420	0.460	0.455	0.460	12,000	0.4558	2.22%
2023-10-11	0	0.450	0.420	0.450	-	-	0	0	-	0.450	0.420	0.450	-	-	0	-	-1.10%
2023-10-10	0	0.455	0.420	0.460	-	-	0	0	-	0.455	0.420	0.460	-	-	0	-	0.00%
2023-10-09	0	0.455	0.430	0.460	-	-	0	0	-	0.455	0.430	0.460	-	-	0	-	0.00%
2023-10-06	0	0.455	0.430	0.455	-	-	0	0	-	0.455	0.430	0.455	-	-	0	-	-1.09%
2023-10-05	0	0.460	0.435	0.460	0.430	0.460	16,000	7,190	0.4494	0.460	0.435	0.460	0.430	0.460	16,000	0.4494	2.22%
2023-10-04	0	0.450	0.430	0.450	0.450	0.450	8,000	3,600	0.4500	0.450	0.430	0.450	0.450	0.450	8,000	0.4500	0.00%
2023-10-03	0	0.450	0.430	0.450	0.430	0.450	68,634	30,356	0.4423	0.450	0.430	0.450	0.430	0.450	68,634	0.4423	0.00%
2023-09-29	0	0.450	0.445	0.450	0.435	0.450	66,000	29,100	0.4409	0.450	0.445	0.450	0.435	0.450	66,000	0.4409	4.65%
2023-09-28	0	0.430	0.430	0.450	0.430	0.440	88,000	37,970	0.4315	0.430	0.430	0.450	0.430	0.440	88,000	0.4315	-8.51%
2023-09-27	0	0.470	0.440	0.475	-	-	0	0	-	0.470	0.440	0.475	-	-	0	-	0.00%
2023-09-26	0	0.470	0.430	0.470	0.425	0.470	24,466	10,803	0.4416	0.470	0.430	0.470	0.425	0.470	24,466	0.4416	-1.05%
2023-09-25	0	0.475	0.430	0.475	0.420	0.500	48,000	23,080	0.4808	0.475	0.430	0.475	0.420	0.500	48,000	0.4808	3.26%
2023-09-22	0	0.460	0.450	0.460	0.430	0.480	702,000	308,410	0.4393	0.460	0.450	0.460	0.430	0.480	702,000	0.4393	4.55%
2023-09-21	0	0.440	0.435	0.440	-	-	0	0	-	0.440	0.435	0.440	-	-	0	-	-2.22%
2023-09-20	0	0.450	0.435	0.450	0.435	0.450	56,000	25,170	0.4495	0.450	0.435	0.450	0.435	0.450	56,000	0.4495	-2.17%
2023-09-19	0	0.460	0.450	0.460	0.460	0.460	178,000	81,880	0.4600	0.460	0.450	0.460	0.460	0.460	178,000	0.4600	-2.13%
2023-09-18	0	0.470	0.460	0.470	-	-	0	0	-	0.470	0.460	0.470	-	-	0	-	-2.08%
2023-09-15	0	0.480	0.455	0.480	0.450	0.500	16,000	7,690	0.4806	0.480	0.455	0.480	0.450	0.500	16,000	0.4806	-2.04%
2023-09-14	0	0.490	0.450	0.495	-	-	0	0	-	0.490	0.450	0.495	-	-	0	-	0.00%
2023-09-13	0	0.490	0.450	0.490	0.460	0.490	16,000	7,690	0.4806	0.490	0.450	0.490	0.460	0.490	16,000	0.4806	3.16%
2023-09-12	0	0.475	0.460	0.475	0.450	0.485	127,459	59,851	0.4696	0.475	0.460	0.475	0.450	0.485	127,459	0.4696	1.06%
2023-09-11	0	0.470	0.450	0.485	-	-	0	0	-	0.470	0.450	0.485	-	-	0	-	0.00%
2023-09-07	0	0.470	0.465	0.480	0.470	0.500	312,000	150,380	0.4820	0.470	0.465	0.480	0.470	0.500	312,000	0.4820	-2.08%
2023-09-06	0	0.480	0.460	0.480	0.460	0.480	67,284	31,534	0.4687	0.480	0.460	0.480	0.460	0.480	67,284	0.4687	1.05%
2023-09-05	0	0.475	0.460	0.475	0.475	0.475	38,000	18,050	0.4750	0.475	0.460	0.475	0.475	0.475	38,000	0.4750	1.06%
2023-09-04	0	0.470	0.465	0.490	0.450	0.490	282,000	131,170	0.4651	0.470	0.465	0.490	0.450	0.490	282,000	0.4651	-7.84%
2023-08-31	0	0.510	0.480	0.510	0.495	0.510	164,000	82,810	0.5049	0.510	0.480	0.510	0.495	0.510	164,000	0.5049	-7.27%
2023-08-30	0	0.550	0.500	0.560	0.550	0.550	2,000	1,100	0.5500	0.550	0.500	0.560	0.550	0.550	2,000	0.5500	3.77%
2023-08-29	0	0.530	0.520	0.530	0.510	0.530	16,000	8,200	0.5125	0.530	0.520	0.530	0.510	0.530	16,000	0.5125	0.00%
2023-08-28	0	0.530	0.495	0.530	0.540	0.540	2,000	1,080	0.5400	0.530	0.495	0.530	0.540	0.540	2,000	0.5400	-1.85%
2023-08-25	0	0.540	0.500	0.540	0.540	0.540	24,000	12,960	0.5400	0.540	0.500	0.540	0.540	0.540	24,000	0.5400	0.00%
2023-08-24	0	0.540	0.510	0.540	0.490	0.550	60,000	30,070	0.5012	0.540	0.510	0.540	0.490	0.550	60,000	0.5012	8.00%
2023-08-23	0	0.500	0.485	0.530	0.500	0.500	18,000	9,000	0.5000	0.500	0.485	0.530	0.500	0.500	18,000	0.5000	0.00%
2023-08-22	0	0.500	0.490	0.530	-	-	0	0	-	0.500	0.490	0.530	-	-	0	-	0.00%
2023-08-21	0	0.500	0.490	0.530	0.500	0.500	50,352	25,168	0.4998	0.500	0.490	0.530	0.500	0.500	50,352	0.4998	-5.66%
2023-08-18	0	0.530	0.510	0.550	0.510	0.530	64,000	32,680	0.5106	0.530	0.510	0.550	0.510	0.530	64,000	0.5106	-3.64%
2023-08-17	0	0.550	0.520	0.550	0.500	0.550	344,000	176,240	0.5123	0.550	0.520	0.550	0.500	0.550	344,000	0.5123	0.00%
2023-08-16	0	0.550	0.530	0.550	-	-	0	0	-	0.550	0.530	0.550	-	-	0	-	0.00%
2023-08-15	0	0.550	0.510	0.550	0.550	0.570	50,000	27,560	0.5512	0.550	0.510	0.550	0.550	0.570	50,000	0.5512	-3.51%
2023-08-14	0	0.570	0.550	0.570	-	-	0	0	-	0.570	0.550	0.570	-	-	0	-	-1.72%
2023-08-11	0	0.580	0.550	0.580	-	-	0	0	-	0.580	0.550	0.580	-	-	0	-	0.00%
2023-08-10	0	0.580	0.560	0.580	0.550	0.580	48,000	26,980	0.5621	0.580	0.560	0.580	0.550	0.580	48,000	0.5621	1.75%
2023-08-09	0	0.570	0.560	0.580	0.550	0.580	28,000	15,920	0.5686	0.570	0.560	0.580	0.550	0.580	28,000	0.5686	-1.72%
2023-08-08	0	0.580	0.560	0.580	-	-	0	0	-	0.580	0.560	0.580	-	-	0	-	-3.33%
2023-08-07	0	0.600	0.560	0.600	0.550	0.600	258,000	148,800	0.5767	0.600	0.560	0.600	0.550	0.600	258,000	0.5767	0.00%
2023-08-04	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2023-08-03	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2023-08-02	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	-1.64%
2023-08-01	0	0.610	0.570	0.610	-	-	0	0	-	0.610	0.570	0.610	-	-	0	-	0.00%
2023-07-31	0	0.610	0.580	0.610	0.580	0.610	72,000	43,840	0.6089	0.610	0.580	0.610	0.580	0.610	72,000	0.6089	0.00%
2023-07-28	0	0.610	0.580	0.610	0.580	0.610	41,210	24,013	0.5827	0.610	0.580	0.610	0.580	0.610	41,210	0.5827	3.39%
2023-07-27	0	0.590	0.580	0.590	0.590	0.590	72,247	42,615	0.5899	0.590	0.580	0.590	0.590	0.590	72,247	0.5899	-4.84%
2023-07-26	0	0.620	0.590	0.630	0.580	0.620	18,901	11,255	0.5955	0.620	0.590	0.630	0.580	0.620	18,901	0.5955	3.33%
2023-07-25	0	0.600	0.570	0.610	0.560	0.600	52,281	30,351	0.5805	0.600	0.570	0.610	0.560	0.600	52,281	0.5805	1.69%
2023-07-24	0	0.590	0.560	0.590	0.520	0.590	96,246	53,325	0.5540	0.590	0.560	0.590	0.520	0.590	96,246	0.5540	-1.67%
2023-07-21	0	0.600	0.570	0.610	0.600	0.600	50,000	30,000	0.6000	0.600	0.570	0.610	0.600	0.600	50,000	0.6000	1.69%
2023-07-20	0	0.590	0.580	0.590	0.580	0.610	61,294	36,171	0.5901	0.590	0.580	0.590	0.580	0.610	61,294	0.5901	0.00%
2023-07-19	0	0.590	0.580	0.600	0.590	0.600	250,000	148,000	0.5920	0.590	0.580	0.600	0.590	0.600	250,000	0.5920	-1.67%
2023-07-18	0	0.600	0.590	0.610	0.600	0.600	186,000	111,600	0.6000	0.600	0.590	0.610	0.600	0.600	186,000	0.6000	0.00%
2023-07-14	0	0.600	0.600	0.620	0.600	0.640	139,056	85,592	0.6155	0.600	0.600	0.620	0.600	0.640	139,056	0.6155	1.69%
2023-07-13	0	0.590	0.600	0.610	0.590	0.610	289,409	171,669	0.5932	0.590	0.600	0.610	0.590	0.610	289,409	0.5932	-1.67%
2023-07-12	0	0.600	0.580	0.600	0.570	0.610	202,000	121,020	0.5991	0.600	0.580	0.600	0.570	0.610	202,000	0.5991	5.26%
2023-07-11	0	0.570	0.570	0.600	0.560	0.600	306,356	176,886	0.5774	0.570	0.570	0.600	0.560	0.600	306,356	0.5774	0.00%
2023-07-10	0	0.570	0.560	0.580	0.560	0.580	230,000	131,780	0.5730	0.570	0.560	0.580	0.560	0.580	230,000	0.5730	-1.72%
2023-07-07	0	0.580	0.560	0.580	0.580	0.650	190,000	111,300	0.5858	0.580	0.560	0.580	0.580	0.650	190,000	0.5858	0.00%
2023-07-06	0	0.580	0.570	0.580	0.580	0.600	102,000	59,400	0.5824	0.580	0.570	0.580	0.580	0.600	102,000	0.5824	-3.33%
2023-07-05	0	0.600	0.570	0.600	0.600	0.600	2,086	1,246	0.5973	0.600	0.570	0.600	0.600	0.600	2,086	0.5973	3.45%
2023-07-04	0	0.580	0.580	0.590	0.580	0.610	411,294	239,211	0.5816	0.580	0.580	0.590	0.580	0.610	411,294	0.5816	-3.33%
2023-07-03	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	0.580	0.600	0.600	0.600	20,000	0.6000	0.00%
2023-06-30	0	0.600	0.580	0.600	0.600	0.600	50,000	30,000	0.6000	0.600	0.580	0.600	0.600	0.600	50,000	0.6000	0.00%
2023-06-29	0	0.600	0.580	0.600	0.580	0.600	39,055	22,860	0.5853	0.600	0.580	0.600	0.580	0.600	39,055	0.5853	0.00%
2023-06-28	0	0.600	0.590	0.600	0.600	0.600	50,000	30,000	0.6000	0.600	0.590	0.600	0.600	0.600	50,000	0.6000	0.00%
2023-06-27	0	0.600	0.580	0.600	0.600	0.600	20,000	12,000	0.6000	0.600	0.580	0.600	0.600	0.600	20,000	0.6000	0.00%
2023-06-26	0	0.600	0.580	0.600	-	-	0	0	-	0.600	0.580	0.600	-	-	0	-	0.00%
2023-06-23	0	0.600	0.590	0.600	0.600	0.610	228,000	138,880	0.6091	0.600	0.590	0.600	0.600	0.610	228,000	0.6091	0.00%
2023-06-21	0	0.600	0.580	0.600	0.580	0.610	734,000	440,580	0.6002	0.600	0.580	0.600	0.580	0.610	734,000	0.6002	0.00%
2023-06-20	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2023-06-19	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2023-06-16	0	0.600	0.580	0.600	0.590	0.600	140,000	83,340	0.5953	0.600	0.580	0.600	0.590	0.600	140,000	0.5953	1.69%
2023-06-15	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2023-06-14	0	0.590	0.560	0.590	-	-	0	0	-	0.590	0.560	0.590	-	-	0	-	-1.67%
2023-06-13	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	0.00%
2023-06-12	0	0.600	0.570	0.600	0.560	0.600	30,070	16,975	0.5645	0.600	0.570	0.600	0.560	0.600	30,070	0.5645	0.00%
2023-06-09	0	0.600	0.560	0.600	0.600	0.630	22,000	13,260	0.6027	0.600	0.560	0.600	0.600	0.630	22,000	0.6027	0.00%
2023-06-08	0	0.600	0.560	0.600	-	-	0	0	-	0.600	0.560	0.600	-	-	0	-	0.00%
2023-06-07	0	0.600	0.560	0.600	0.600	0.600	70,000	41,200	0.5886	0.600	0.560	0.600	0.600	0.600	70,000	0.5886	0.00%
2023-06-06	0	0.600	0.580	0.600	0.590	0.600	24,000	14,360	0.5983	0.600	0.580	0.600	0.590	0.600	24,000	0.5983	1.69%
2023-06-05	0	0.590	0.590	0.600	0.530	0.640	186,000	106,200	0.5710	0.590	0.590	0.600	0.530	0.640	186,000	0.5710	-3.28%
2023-06-02	0	0.610	0.580	0.610	0.560	0.620	16,095	9,511	0.5909	0.610	0.580	0.610	0.560	0.620	16,095	0.5909	-1.61%
2023-06-01	0	0.620	0.590	0.620	0.600	0.630	6,000	3,700	0.6167	0.620	0.590	0.620	0.600	0.630	6,000	0.6167	5.08%
2023-05-31	0	0.590	0.540	0.590	0.560	0.600	42,000	23,800	0.5667	0.590	0.540	0.590	0.560	0.600	42,000	0.5667	-3.28%
2023-05-30	0	0.610	0.590	0.610	0.620	0.640	6,704	4,161	0.6207	0.610	0.590	0.610	0.620	0.640	6,704	0.6207	5.17%
2023-05-29	0	0.580	0.560	0.600	0.580	0.640	8,000	4,880	0.6100	0.580	0.560	0.600	0.580	0.640	8,000	0.6100	-1.69%
2023-05-25	0	0.590	0.550	0.590	0.560	0.600	24,000	14,100	0.5875	0.590	0.550	0.590	0.560	0.600	24,000	0.5875	1.72%
2023-05-24	0	0.580	0.580	0.590	0.580	0.580	18,000	10,440	0.5800	0.580	0.580	0.590	0.580	0.580	18,000	0.5800	-3.33%
2023-05-23	0	0.600	0.590	0.600	0.590	0.640	28,000	17,100	0.6107	0.600	0.590	0.600	0.590	0.640	28,000	0.6107	1.69%
2023-05-22	0	0.590	0.580	0.590	0.580	0.630	114,063	67,955	0.5958	0.590	0.580	0.590	0.580	0.630	114,063	0.5958	-1.67%
2023-05-19	0	0.600	0.600	0.610	0.600	0.610	102,000	62,200	0.6098	0.600	0.600	0.610	0.600	0.610	102,000	0.6098	-1.64%
2023-05-18	0	0.610	0.600	0.640	0.610	0.610	90,000	54,900	0.6100	0.610	0.600	0.640	0.610	0.610	90,000	0.6100	-4.69%
2023-05-17	0	0.640	0.600	0.640	0.600	0.640	18,000	11,220	0.6233	0.640	0.600	0.640	0.600	0.640	18,000	0.6233	1.59%
2023-05-16	0	0.630	0.600	0.630	0.600	0.630	14,000	8,760	0.6257	0.630	0.600	0.630	0.600	0.630	14,000	0.6257	0.00%
2023-05-15	0	0.630	0.600	0.630	0.620	0.630	87,926	54,496	0.6198	0.630	0.600	0.630	0.620	0.630	87,926	0.6198	0.00%
2023-05-12	0	0.630	0.600	0.630	0.600	0.630	20,000	12,160	0.6080	0.630	0.600	0.630	0.600	0.630	20,000	0.6080	-1.56%
2023-05-11	0	0.640	0.600	0.640	0.600	0.640	30,000	18,140	0.6047	0.640	0.600	0.640	0.600	0.640	30,000	0.6047	1.59%
2023-05-10	0	0.630	0.600	0.640	-	-	0	0	-	0.630	0.600	0.640	-	-	0	-	0.00%
2023-05-09	0	0.630	0.600	0.630	0.600	0.640	22,000	13,600	0.6182	0.630	0.600	0.630	0.600	0.640	22,000	0.6182	-1.56%
2023-05-08	0	0.640	0.600	0.640	0.590	0.640	20,187	12,124	0.6006	0.640	0.600	0.640	0.590	0.640	20,187	0.6006	3.23%
2023-05-05	0	0.620	0.590	0.620	0.590	0.640	14,000	8,360	0.5971	0.620	0.590	0.620	0.590	0.640	14,000	0.5971	-1.59%
2023-05-04	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	0.00%
2023-05-03	0	0.630	0.580	0.630	0.580	0.640	8,000	4,940	0.6175	0.630	0.580	0.630	0.580	0.640	8,000	0.6175	8.62%
2023-05-02	0	0.580	0.570	0.640	0.570	0.630	8,800	5,104	0.5800	0.580	0.570	0.640	0.570	0.630	8,800	0.5800	-7.94%
2023-04-28	0	0.630	0.580	0.630	0.580	0.630	66,000	39,480	0.5982	0.630	0.580	0.630	0.580	0.630	66,000	0.5982	1.61%
2023-04-27	0	0.620	0.560	0.620	-	-	0	0	-	0.620	0.560	0.620	-	-	0	-	-3.12%
2023-04-26	0	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2023-04-25	0	0.640	0.540	0.640	0.640	0.640	2,000	1,280	0.6400	0.640	0.540	0.640	0.640	0.640	2,000	0.6400	4.92%
2023-04-24	0	0.610	0.580	0.610	0.550	0.630	16,000	9,580	0.5988	0.610	0.580	0.610	0.550	0.630	16,000	0.5988	-4.69%
2023-04-21	0	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	-1.54%
2023-04-20	0	0.650	0.600	0.650	0.600	0.650	124,466	76,700	0.6162	0.650	0.600	0.650	0.600	0.650	124,466	0.6162	3.17%
2023-04-19	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2023-04-18	0	0.630	0.560	0.630	-	-	0	0	-	0.630	0.560	0.630	-	-	0	-	0.00%
2023-04-17	0	0.630	0.560	0.630	-	-	1,296	712	0.5494	0.630	0.560	0.630	-	-	1,296	0.5494	-1.56%
2023-04-14	0	0.640	0.570	0.650	-	-	0	0	-	0.640	0.570	0.650	-	-	0	-	0.00%
2023-04-13	0	0.640	0.610	0.640	0.570	0.640	68,165	41,132	0.6034	0.640	0.610	0.640	0.570	0.640	68,165	0.6034	-1.54%
2023-04-12	0	0.650	0.550	0.660	-	-	0	0	-	0.650	0.550	0.660	-	-	0	-	0.00%
2023-04-11	0	0.650	0.530	0.660	0.560	0.650	14,210	8,749	0.6157	0.650	0.530	0.660	0.560	0.650	14,210	0.6157	3.17%
2023-04-06	0	0.630	0.580	0.660	-	-	0	0	-	0.630	0.580	0.660	-	-	0	-	0.00%
2023-04-04	0	0.630	0.590	0.660	-	-	0	0	-	0.630	0.590	0.660	-	-	0	-	0.00%
2023-04-03	0	0.630	0.580	0.630	-	-	0	0	-	0.630	0.580	0.630	-	-	0	-	-1.56%
2023-03-31	0	0.640	0.590	0.660	-	-	0	0	-	0.640	0.590	0.660	-	-	0	-	0.00%
2023-03-30	0	0.640	0.580	0.660	-	-	0	0	-	0.640	0.580	0.660	-	-	0	-	0.00%
2023-03-29	0	0.640	0.580	0.660	-	-	0	0	-	0.640	0.580	0.660	-	-	0	-	0.00%
2023-03-28	0	0.640	0.580	0.660	-	-	0	0	-	0.640	0.580	0.660	-	-	0	-	0.00%
2023-03-27	0	0.640	0.580	0.660	-	-	0	0	-	0.640	0.580	0.660	-	-	0	-	0.00%
2023-03-24	0	0.640	0.580	0.660	-	-	0	0	-	0.640	0.580	0.660	-	-	0	-	0.00%
2023-03-23	0	0.640	0.640	0.670	-	-	0	0	-	0.640	0.640	0.670	-	-	0	-	0.00%
2023-03-22	0	0.640	0.580	0.640	-	-	0	0	-	0.640	0.580	0.640	-	-	0	-	0.00%
2023-03-21	0	0.640	0.580	0.660	-	-	0	0	-	0.640	0.580	0.660	-	-	0	-	0.00%
2023-03-20	0	0.640	0.580	0.660	-	-	0	0	-	0.640	0.580	0.660	-	-	0	-	0.00%
2023-03-17	0	0.640	0.600	0.640	0.590	0.640	4,329	2,647	0.6115	0.640	0.600	0.640	0.590	0.640	4,329	0.6115	6.67%
2023-03-16	0	0.600	0.600	0.670	0.590	0.620	162,000	97,680	0.6030	0.600	0.600	0.670	0.590	0.620	162,000	0.6030	-9.09%
2023-03-15	0	0.660	0.620	0.670	-	-	0	0	-	0.660	0.620	0.670	-	-	0	-	0.00%
2023-03-14	0	0.660	0.620	0.670	-	-	0	0	-	0.660	0.620	0.670	-	-	0	-	0.00%
2023-03-13	0	0.660	0.620	0.670	-	-	0	0	-	0.660	0.620	0.670	-	-	0	-	0.00%
2023-03-10	0	0.660	0.600	0.660	0.630	0.660	18,000	11,440	0.6356	0.660	0.600	0.660	0.630	0.660	18,000	0.6356	3.13%
2023-03-09	0	0.640	0.640	0.670	0.640	0.670	152,000	100,420	0.6607	0.640	0.640	0.670	0.640	0.670	152,000	0.6607	-7.25%
2023-03-08	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2023-03-07	0	0.690	0.650	0.700	-	-	70	44	0.6286	0.690	0.650	0.700	-	-	70	0.6286	0.00%
2023-03-06	0	0.690	0.640	0.700	0.650	0.690	6,000	3,980	0.6633	0.690	0.640	0.700	0.650	0.690	6,000	0.6633	2.99%
2023-03-03	0	0.670	0.650	0.670	0.650	0.670	19,099	12,541	0.6566	0.670	0.650	0.670	0.650	0.670	19,099	0.6566	-2.90%
2023-03-02	0	0.690	0.650	0.690	-	-	0	0	-	0.690	0.650	0.690	-	-	0	-	0.00%
2023-03-01	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2023-02-28	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2023-02-27	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2023-02-24	0	0.690	0.650	0.700	-	-	0	0	-	0.690	0.650	0.700	-	-	0	-	0.00%
2023-02-23	0	0.690	0.660	0.700	-	-	0	0	-	0.690	0.660	0.700	-	-	0	-	0.00%
2023-02-22	0	0.690	0.660	0.700	-	-	0	0	-	0.690	0.660	0.700	-	-	0	-	-1.43%
2023-02-21	0	0.700	0.660	0.710	0.650	0.700	102,000	67,840	0.6651	0.700	0.660	0.710	0.650	0.700	102,000	0.6651	0.00%
2023-02-20	0	0.700	0.660	0.700	-	-	0	0	-	0.700	0.660	0.700	-	-	0	-	0.00%
2023-02-17	0	0.700	0.670	0.700	0.650	0.700	46,000	30,660	0.6665	0.700	0.670	0.700	0.650	0.700	46,000	0.6665	0.00%
2023-02-16	0	0.700	0.670	0.700	0.660	0.700	70,000	47,180	0.6740	0.700	0.670	0.700	0.660	0.700	70,000	0.6740	4.48%
2023-02-15	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2023-02-14	0	0.670	0.670	0.700	-	-	0	0	-	0.670	0.670	0.700	-	-	0	-	0.00%
2023-02-13	0	0.670	0.670	0.710	0.670	0.690	114,643	77,897	0.6795	0.670	0.670	0.710	0.670	0.690	114,643	0.6795	-8.22%
2023-02-10	0	0.730	0.680	0.730	0.700	0.730	30,000	21,220	0.7073	0.730	0.680	0.730	0.700	0.730	30,000	0.7073	1.39%
2023-02-09	0	0.720	0.680	0.720	0.680	0.720	44,000	30,740	0.6986	0.720	0.680	0.720	0.680	0.720	44,000	0.6986	0.00%
2023-02-08	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2023-02-07	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2023-02-06	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2023-02-03	0	0.720	0.680	0.720	-	-	0	0	-	0.720	0.680	0.720	-	-	0	-	0.00%
2023-02-02	0	0.720	0.680	0.720	0.700	0.720	11,741	8,171	0.6959	0.720	0.680	0.720	0.700	0.720	11,741	0.6959	-1.37%
2023-02-01	0	0.730	0.680	0.730	0.730	0.730	2,000	1,460	0.7300	0.730	0.680	0.730	0.730	0.730	2,000	0.7300	2.82%
2023-01-31	0	0.710	0.690	0.720	0.720	0.720	2,000	1,440	0.7200	0.710	0.690	0.720	0.720	0.720	2,000	0.7200	-1.39%
2023-01-30	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	-1.37%
2023-01-27	0	0.730	0.680	0.730	0.680	0.730	34,000	24,380	0.7171	0.730	0.680	0.730	0.680	0.730	34,000	0.7171	4.29%
2023-01-26	0	0.700	0.680	0.710	0.690	0.700	70,000	48,480	0.6926	0.700	0.680	0.710	0.690	0.700	70,000	0.6926	0.00%
2023-01-20	0	0.700	0.670	0.700	0.680	0.700	52,000	35,400	0.6808	0.700	0.670	0.700	0.680	0.700	52,000	0.6808	1.45%
2023-01-19	0	0.690	0.680	0.710	0.680	0.710	92,000	63,240	0.6874	0.690	0.680	0.710	0.680	0.710	92,000	0.6874	-4.17%
2023-01-18	0	0.720	0.680	0.720	0.680	0.720	40,000	27,840	0.6960	0.720	0.680	0.720	0.680	0.720	40,000	0.6960	2.86%
2023-01-17	0	0.700	0.690	0.710	0.680	0.700	31,081	21,361	0.6873	0.700	0.690	0.710	0.680	0.700	31,081	0.6873	-2.78%
2023-01-16	0	0.720	0.690	0.720	0.700	0.720	94,000	66,380	0.7062	0.720	0.690	0.720	0.700	0.720	94,000	0.7062	1.41%
2023-01-13	0	0.710	0.680	0.710	0.660	0.720	306,000	206,080	0.6735	0.710	0.680	0.710	0.660	0.720	306,000	0.6735	5.97%
2023-01-12	0	0.670	0.660	0.700	-	-	0	0	-	0.670	0.660	0.700	-	-	0	-	0.00%
2023-01-11	0	0.670	0.670	0.700	0.660	0.710	34,000	23,080	0.6788	0.670	0.670	0.700	0.660	0.710	34,000	0.6788	-4.29%
2023-01-10	0	0.700	0.660	0.690	-	-	0	0	-	0.700	0.660	0.690	-	-	0	-	0.00%
2023-01-09	0	0.700	0.670	0.700	0.680	0.720	170,000	119,020	0.7001	0.700	0.670	0.700	0.680	0.720	170,000	0.7001	4.48%
2023-01-06	0	0.670	0.650	0.670	0.660	0.710	243,629	163,942	0.6729	0.670	0.650	0.670	0.660	0.710	243,629	0.6729	-1.47%
2023-01-05	0	0.680	0.660	0.680	-	-	0	0	-	0.680	0.660	0.680	-	-	0	-	0.00%
2023-01-04	0	0.680	0.680	0.690	0.660	0.680	128,000	86,800	0.6781	0.680	0.680	0.690	0.660	0.680	128,000	0.6781	0.00%
2023-01-03	0	0.680	0.660	0.690	0.660	0.700	74,530	50,093	0.6721	0.680	0.660	0.690	0.660	0.700	74,530	0.6721	0.00%
2022-12-30	0	0.680	0.650	0.690	-	-	140	88	0.6286	0.680	0.650	0.690	-	-	140	0.6286	0.00%
2022-12-29	0	0.680	0.660	0.680	0.660	0.680	113,036	74,623	0.6602	0.680	0.660	0.680	0.660	0.680	113,036	0.6602	0.00%
2022-12-28	0	0.680	0.670	0.680	0.650	0.680	208,000	139,840	0.6723	0.680	0.670	0.680	0.650	0.680	208,000	0.6723	0.00%
2022-12-23	0	0.680	0.610	0.680	0.620	0.690	26,000	16,980	0.6531	0.680	0.610	0.680	0.620	0.690	26,000	0.6531	4.62%
2022-12-22	0	0.650	0.600	0.650	-	-	0	0	-	0.650	0.600	0.650	-	-	0	-	0.00%
2022-12-21	0	0.650	0.600	0.640	0.600	0.650	24,000	14,500	0.6042	0.650	0.600	0.640	0.600	0.650	24,000	0.6042	-1.52%
2022-12-20	0	0.660	0.600	0.660	0.580	0.660	26,000	16,340	0.6285	0.660	0.600	0.660	0.580	0.660	26,000	0.6285	3.13%
2022-12-19	0	0.640	0.600	0.650	-	-	167	98	0.5868	0.640	0.600	0.650	-	-	167	0.5868	0.00%
2022-12-16	0	0.640	0.610	0.640	0.600	0.650	1,094,000	669,340	0.6118	0.640	0.610	0.640	0.600	0.650	1,094,000	0.6118	6.67%
2022-12-15	0	0.600	0.570	0.600	-	-	0	0	-	0.600	0.570	0.600	-	-	0	-	-1.64%
2022-12-14	0	0.610	0.590	0.610	0.570	0.610	57,740	34,531	0.5980	0.610	0.590	0.610	0.570	0.610	57,740	0.5980	1.67%
2022-12-13	0	0.600	0.580	0.600	0.560	0.600	106,000	60,780	0.5734	0.600	0.580	0.600	0.560	0.600	106,000	0.5734	1.69%
2022-12-12	0	0.590	0.570	0.600	-	-	0	0	-	0.590	0.570	0.600	-	-	0	-	0.00%
2022-12-09	0	0.590	0.590	0.610	0.580	0.600	324,000	192,260	0.5934	0.590	0.590	0.610	0.580	0.600	324,000	0.5934	0.00%
2022-12-08	0	0.590	0.560	0.590	0.540	0.590	164,000	95,440	0.5820	0.590	0.560	0.590	0.540	0.590	164,000	0.5820	1.72%
2022-12-07	0	0.580	0.550	0.580	0.550	0.580	172,000	96,100	0.5587	0.580	0.550	0.580	0.550	0.580	172,000	0.5587	3.57%
2022-12-06	0	0.560	0.540	0.570	0.530	0.560	72,000	38,940	0.5408	0.560	0.540	0.570	0.530	0.560	72,000	0.5408	0.00%
2022-12-05	0	0.560	0.550	0.560	0.540	0.580	346,000	193,340	0.5588	0.560	0.550	0.560	0.540	0.580	346,000	0.5588	1.82%
2022-12-02	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-12-01	0	0.550	0.540	0.550	0.530	0.570	90,000	49,500	0.5500	0.550	0.540	0.550	0.530	0.570	90,000	0.5500	-3.51%
2022-11-30	0	0.570	0.570	0.590	0.500	0.600	508,000	285,220	0.5615	0.570	0.570	0.590	0.500	0.600	508,000	0.5615	3.64%
2022-11-29	0	0.550	0.510	0.550	0.510	0.550	141,111	76,784	0.5441	0.550	0.510	0.550	0.510	0.550	141,111	0.5441	0.00%
2022-11-28	0	0.550	0.470	0.550	0.520	0.560	50,000	26,620	0.5324	0.550	0.470	0.550	0.520	0.560	50,000	0.5324	10.00%
2022-11-25	0	0.500	0.455	0.500	0.455	0.500	58,000	28,380	0.4893	0.500	0.455	0.500	0.455	0.500	58,000	0.4893	2.04%
2022-11-24	0	0.490	0.455	0.490	-	-	0	0	-	0.490	0.455	0.490	-	-	0	-	-2.00%
2022-11-23	0	0.500	0.445	0.500	0.435	0.500	34,000	16,220	0.4771	0.500	0.445	0.500	0.435	0.500	34,000	0.4771	5.26%
2022-11-22	0	0.475	0.440	0.475	0.450	0.490	16,000	7,360	0.4600	0.475	0.440	0.475	0.450	0.490	16,000	0.4600	3.26%
2022-11-21	0	0.460	0.460	0.500	0.460	0.500	182,000	86,540	0.4755	0.460	0.460	0.500	0.460	0.500	182,000	0.4755	-7.07%
2022-11-18	0	0.495	0.465	0.495	0.450	0.550	88,000	43,300	0.4920	0.495	0.465	0.495	0.450	0.550	88,000	0.4920	3.13%
2022-11-17	0	0.480	0.415	0.485	-	-	0	0	-	0.480	0.415	0.485	-	-	0	-	0.00%
2022-11-16	0	0.480	0.435	0.480	0.440	0.500	16,000	7,680	0.4800	0.480	0.435	0.480	0.440	0.500	16,000	0.4800	2.13%
2022-11-15	0	0.470	0.435	0.485	0.435	0.485	92,000	42,780	0.4650	0.470	0.435	0.485	0.435	0.485	92,000	0.4650	2.17%
2022-11-14	0	0.460	0.425	0.475	0.455	0.460	266,000	122,220	0.4595	0.460	0.425	0.475	0.455	0.460	266,000	0.4595	1.10%
2022-11-11	0	0.455	0.420	0.460	0.405	0.475	83,049	37,318	0.4493	0.455	0.420	0.460	0.405	0.475	83,049	0.4493	0.00%
2022-11-10	0	0.455	0.400	0.455	0.420	0.475	50,000	21,200	0.4240	0.455	0.400	0.455	0.420	0.475	50,000	0.4240	-1.09%
2022-11-09	0	0.460	0.410	0.475	-	-	0	0	-	0.460	0.410	0.475	-	-	0	-	0.00%
2022-11-08	0	0.460	0.400	0.460	0.395	0.490	224,600	91,211	0.4061	0.460	0.400	0.460	0.395	0.490	224,600	0.4061	9.52%
2022-11-07	0	0.420	0.400	0.420	0.410	0.420	100,000	41,980	0.4198	0.420	0.400	0.420	0.410	0.420	100,000	0.4198	1.20%
2022-11-04	0	0.415	0.390	0.415	0.410	0.415	218,000	89,940	0.4126	0.415	0.390	0.415	0.410	0.415	218,000	0.4126	6.41%
2022-11-03	0	0.390	0.360	0.420	-	-	0	0	-	0.390	0.360	0.420	-	-	0	-	0.00%
2022-11-02	0	0.390	0.390	0.420	-	-	0	0	-	0.390	0.390	0.420	-	-	0	-	2.63%
2022-11-01	0	0.380	0.355	0.420	-	-	621	208	0.3349	0.380	0.355	0.420	-	-	621	0.3349	0.00%
2022-10-31	0	0.380	0.380	0.420	0.380	0.380	18,000	6,840	0.3800	0.380	0.380	0.420	0.380	0.380	18,000	0.3800	0.00%
2022-10-28	0	0.380	0.370	0.400	0.380	0.460	144,000	55,280	0.3839	0.380	0.370	0.400	0.380	0.460	144,000	0.3839	-10.59%
2022-10-27	0	0.425	0.385	0.450	-	-	54	19	0.3519	0.425	0.385	0.450	-	-	54	0.3519	0.00%
2022-10-26	0	0.425	0.385	0.425	0.385	0.485	40,704	16,936	0.4161	0.425	0.385	0.425	0.385	0.485	40,704	0.4161	8.97%
2022-10-25	0	0.390	0.380	0.410	-	-	0	0	-	0.390	0.380	0.410	-	-	0	-	0.00%
2022-10-24	0	0.390	0.390	0.400	0.390	0.405	524,993	211,397	0.4027	0.390	0.390	0.400	0.390	0.405	524,993	0.4027	-4.88%
2022-10-21	0	0.410	0.400	0.420	0.410	0.410	408,849	167,611	0.4100	0.410	0.400	0.420	0.410	0.410	408,849	0.4100	-7.87%
2022-10-20	0	0.445	0.405	0.445	-	-	0	0	-	0.445	0.405	0.445	-	-	0	-	-2.20%
2022-10-19	0	0.455	0.415	0.455	-	-	0	0	-	0.455	0.415	0.455	-	-	0	-	0.00%
2022-10-18	0	0.455	0.415	0.460	-	-	0	0	-	0.455	0.415	0.460	-	-	0	-	0.00%
2022-10-17	0	0.455	0.410	0.460	0.455	0.455	200,000	91,000	0.4550	0.455	0.410	0.460	0.455	0.455	200,000	0.4550	5.81%
2022-10-14	0	0.430	0.410	0.445	-	-	0	0	-	0.430	0.410	0.445	-	-	0	-	0.00%
2022-10-13	0	0.430	0.420	0.430	0.430	0.430	50,000	21,500	0.4300	0.430	0.420	0.430	0.430	0.430	50,000	0.4300	2.38%
2022-10-12	0	0.420	0.420	0.425	0.410	0.415	52,000	21,500	0.4135	0.420	0.420	0.425	0.410	0.415	52,000	0.4135	0.00%
2022-10-11	0	0.420	0.415	0.440	0.415	0.430	128,000	54,210	0.4235	0.420	0.415	0.440	0.415	0.430	128,000	0.4235	-10.64%
2022-10-10	0	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2022-10-07	0	0.470	0.410	0.470	-	-	0	0	-	0.470	0.410	0.470	-	-	0	-	0.00%
2022-10-06	0	0.470	0.445	0.475	0.445	0.470	62,205	28,399	0.4565	0.470	0.445	0.475	0.445	0.470	62,205	0.4565	2.17%
2022-10-05	0	0.460	0.445	0.460	0.435	0.460	284,093	126,600	0.4456	0.460	0.445	0.460	0.435	0.460	284,093	0.4456	6.98%
2022-10-03	0	0.430	0.425	0.435	0.425	0.430	78,000	33,510	0.4296	0.430	0.425	0.435	0.425	0.430	78,000	0.4296	-1.15%
2022-09-30	0	0.435	0.435	0.440	0.435	0.440	182,000	79,970	0.4394	0.435	0.435	0.440	0.435	0.440	182,000	0.4394	-1.14%
2022-09-29	0	0.440	0.435	0.440	0.435	0.455	468,000	207,580	0.4435	0.440	0.435	0.440	0.435	0.455	468,000	0.4435	-5.38%
2022-09-28	0	0.465	0.455	0.465	0.465	0.475	172,000	80,320	0.4670	0.465	0.455	0.465	0.465	0.475	172,000	0.4670	-2.11%
2022-09-27	0	0.475	0.470	0.475	0.470	0.475	382,000	181,420	0.4749	0.475	0.470	0.475	0.470	0.475	382,000	0.4749	0.00%
2022-09-26	0	0.475	0.475	0.490	0.475	0.485	32,000	15,480	0.4838	0.475	0.475	0.490	0.475	0.485	32,000	0.4838	-2.06%
2022-09-23	0	0.485	0.480	0.490	0.480	0.490	105,844	51,008	0.4819	0.485	0.480	0.490	0.480	0.490	105,844	0.4819	-3.00%
2022-09-22	0	0.500	0.485	0.510	0.470	0.500	198,000	95,330	0.4815	0.500	0.485	0.510	0.470	0.500	198,000	0.4815	4.17%
2022-09-21	0	0.480	0.480	0.485	0.480	0.500	302,000	145,040	0.4803	0.480	0.480	0.485	0.480	0.500	302,000	0.4803	-4.00%
2022-09-20	0	0.500	0.485	0.500	0.490	0.500	436,000	214,780	0.4926	0.500	0.485	0.500	0.490	0.500	436,000	0.4926	2.04%
2022-09-19	0	0.490	0.480	0.490	0.470	0.490	688,000	330,700	0.4807	0.490	0.480	0.490	0.470	0.490	688,000	0.4807	-2.00%
2022-09-16	0	0.500	0.485	0.500	-	-	0	0	-	0.500	0.485	0.500	-	-	0	-	0.00%
2022-09-15	0	0.500	0.495	0.500	0.500	0.500	36,000	18,000	0.5000	0.500	0.495	0.500	0.500	0.500	36,000	0.5000	1.01%
2022-09-14	0	0.495	0.490	0.510	0.490	0.500	728,000	358,210	0.4920	0.495	0.490	0.510	0.490	0.500	728,000	0.4920	-4.81%
2022-09-13	0	0.520	0.495	0.520	-	-	140	65	0.4643	0.520	0.495	0.520	-	-	140	0.4643	0.00%
2022-09-09	0	0.520	0.500	0.520	0.500	0.520	70,000	35,700	0.5100	0.520	0.500	0.520	0.500	0.520	70,000	0.5100	1.96%
2022-09-08	0	0.510	0.500	0.510	0.510	0.520	174,000	89,240	0.5129	0.510	0.500	0.510	0.510	0.520	174,000	0.5129	0.00%
2022-09-07	0	0.510	0.510	0.520	-	-	0	0	-	0.510	0.510	0.520	-	-	0	-	0.00%
2022-09-06	0	0.510	0.500	0.510	0.500	0.510	446,379	224,080	0.5020	0.510	0.500	0.510	0.500	0.510	446,379	0.5020	-1.92%
2022-09-05	0	0.520	0.500	0.520	0.500	0.520	48,000	24,640	0.5133	0.520	0.500	0.520	0.500	0.520	48,000	0.5133	0.00%
2022-09-02	0	0.520	0.520	0.530	0.510	0.540	958,000	506,120	0.5283	0.520	0.520	0.530	0.510	0.540	958,000	0.5283	0.00%
2022-09-01	0	0.520	0.500	0.520	0.490	0.520	294,000	148,140	0.5039	0.520	0.500	0.520	0.490	0.520	294,000	0.5039	0.00%
2022-08-31	0	0.520	0.510	0.520	0.510	0.540	502,000	257,940	0.5138	0.520	0.510	0.520	0.510	0.540	502,000	0.5138	-5.45%
2022-08-30	0	0.550	0.520	0.550	0.530	0.550	114,000	60,580	0.5314	0.550	0.520	0.550	0.530	0.550	114,000	0.5314	0.00%
2022-08-29	0	0.550	0.520	0.550	-	-	0	0	-	0.550	0.520	0.550	-	-	0	-	0.00%
2022-08-26	0	0.550	0.540	0.550	-	-	0	0	-	0.550	0.540	0.550	-	-	0	-	0.00%
2022-08-25	0	0.550	0.550	0.560	0.520	0.560	204,000	112,620	0.5521	0.550	0.550	0.560	0.520	0.560	204,000	0.5521	7.84%
2022-08-24	0	0.510	0.510	0.570	0.510	0.600	1,113,962	622,579	0.5589	0.510	0.510	0.570	0.510	0.600	1,113,962	0.5589	-15.00%
2022-08-23	0	0.600	0.590	0.600	0.590	0.610	126,000	74,960	0.5949	0.600	0.590	0.600	0.590	0.610	126,000	0.5949	-1.64%
2022-08-22	0	0.610	0.590	0.610	0.600	0.610	600,000	362,480	0.6041	0.610	0.590	0.610	0.600	0.610	600,000	0.6041	-1.61%
2022-08-19	0	0.620	0.600	0.620	0.600	0.640	142,000	86,080	0.6062	0.620	0.600	0.620	0.600	0.640	142,000	0.6062	-1.59%
2022-08-18	0	0.630	0.610	0.630	0.610	0.640	110,000	67,700	0.6155	0.630	0.610	0.630	0.610	0.640	110,000	0.6155	-1.56%
2022-08-17	0	0.640	0.630	0.640	0.630	0.640	116,753	74,671	0.6396	0.640	0.630	0.640	0.630	0.640	116,753	0.6396	0.00%
2022-08-16	0	0.640	0.630	0.640	0.660	0.660	4,000	2,640	0.6600	0.640	0.630	0.640	0.660	0.660	4,000	0.6600	-3.03%
2022-08-15	0	0.660	0.610	0.660	-	-	0	0	-	0.660	0.610	0.660	-	-	0	-	-1.49%
2022-08-12	0	0.670	0.630	0.670	0.620	0.680	114,626	73,829	0.6441	0.670	0.630	0.670	0.620	0.680	114,626	0.6441	3.08%
2022-08-11	0	0.650	0.620	0.650	0.630	0.650	91,725	58,392	0.6366	0.650	0.620	0.650	0.630	0.650	91,725	0.6366	-1.52%
2022-08-10	0	0.660	0.630	0.660	0.620	0.660	26,000	16,540	0.6362	0.660	0.630	0.660	0.620	0.660	26,000	0.6362	-2.94%
2022-08-09	0	0.680	0.650	0.680	0.630	0.700	24,000	16,180	0.6742	0.680	0.650	0.680	0.630	0.700	24,000	0.6742	3.03%
2022-08-08	0	0.660	0.660	0.670	0.630	0.680	1,222,000	794,240	0.6500	0.660	0.660	0.670	0.630	0.680	1,222,000	0.6500	6.45%
2022-08-05	0	0.620	0.610	0.620	0.610	0.620	170,000	104,680	0.6158	0.620	0.610	0.620	0.610	0.620	170,000	0.6158	1.64%
2022-08-04	0	0.610	0.610	0.630	0.580	0.670	780,043	480,926	0.6165	0.610	0.610	0.630	0.580	0.670	780,043	0.6165	-8.96%
2022-08-03	0	0.670	0.640	0.670	-	-	0	0	-	0.670	0.640	0.670	-	-	0	-	0.00%
2022-08-02	0	0.670	0.650	0.680	-	-	0	0	-	0.670	0.650	0.680	-	-	0	-	0.00%
2022-08-01	0	0.670	0.650	0.670	0.630	0.680	974,000	623,220	0.6399	0.670	0.650	0.670	0.630	0.680	974,000	0.6399	-2.90%
2022-07-29	0	0.690	0.660	0.690	-	-	0	0	-	0.690	0.660	0.690	-	-	0	-	-1.43%
2022-07-28	0	0.700	0.660	0.700	0.670	0.720	341,030	234,289	0.6870	0.700	0.660	0.700	0.670	0.720	341,030	0.6870	4.48%
2022-07-27	0	0.670	0.650	0.670	0.650	0.700	164,000	109,160	0.6656	0.670	0.650	0.670	0.650	0.700	164,000	0.6656	-4.29%
2022-07-26	0	0.700	0.680	0.700	-	-	0	0	-	0.700	0.680	0.700	-	-	0	-	0.00%
2022-07-25	0	0.700	0.680	0.700	0.700	0.700	10,000	7,000	0.7000	0.700	0.680	0.700	0.700	0.700	10,000	0.7000	-1.41%
2022-07-22	0	0.710	0.680	0.710	0.660	0.710	32,000	22,160	0.6925	0.710	0.680	0.710	0.660	0.710	32,000	0.6925	1.43%
2022-07-21	0	0.700	0.680	0.700	0.680	0.700	357,822	246,782	0.6897	0.700	0.680	0.700	0.680	0.700	357,822	0.6897	-1.41%
2022-07-20	0	0.710	0.650	0.710	-	-	0	0	-	0.710	0.650	0.710	-	-	0	-	0.00%
2022-07-19	0	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	0.00%
2022-07-18	0	0.710	0.690	0.710	0.650	0.720	14,000	9,600	0.6857	0.710	0.690	0.710	0.650	0.720	14,000	0.6857	0.00%
2022-07-15	0	0.710	0.680	0.710	0.680	0.710	12,000	8,220	0.6850	0.710	0.680	0.710	0.680	0.710	12,000	0.6850	0.00%
2022-07-14	0	0.710	0.680	0.710	0.690	0.710	16,000	11,080	0.6925	0.710	0.680	0.710	0.690	0.710	16,000	0.6925	-1.39%
2022-07-13	0	0.720	0.690	0.720	-	-	0	0	-	0.720	0.690	0.720	-	-	0	-	0.00%
2022-07-12	0	0.720	0.690	0.720	0.710	0.720	4,000	2,860	0.7150	0.720	0.690	0.720	0.710	0.720	4,000	0.7150	4.35%
2022-07-11	0	0.690	0.690	0.720	0.690	0.690	4,000	2,820	0.7050	0.690	0.690	0.720	0.690	0.690	4,000	0.7050	-2.82%
2022-07-08	0	0.710	0.700	0.720	-	-	0	0	-	0.710	0.700	0.720	-	-	0	-	0.00%
2022-07-07	0	0.710	0.700	0.720	-	-	223	147	0.6592	0.710	0.700	0.720	-	-	223	0.6592	0.00%
2022-07-06	0	0.710	0.700	0.720	-	-	0	0	-	0.710	0.700	0.720	-	-	0	-	0.00%
2022-07-05	0	0.710	0.710	0.720	-	-	0	0	-	0.710	0.710	0.720	-	-	0	-	0.00%
2022-07-04	0	0.710	0.710	0.720	0.710	0.710	2,623	1,856	0.7076	0.710	0.710	0.720	0.710	0.710	2,623	0.7076	-4.05%
2022-06-30	0	0.740	0.710	0.740	0.720	0.750	4,000	2,940	0.7350	0.740	0.710	0.740	0.720	0.750	4,000	0.7350	2.78%
2022-06-29	0	0.720	0.700	0.730	0.720	0.720	224,000	161,280	0.7200	0.720	0.700	0.730	0.720	0.720	224,000	0.7200	-1.37%
2022-06-28	0	0.730	0.710	0.730	0.710	0.740	26,000	18,740	0.7208	0.730	0.710	0.730	0.710	0.740	26,000	0.7208	-1.35%
2022-06-27	0	0.740	0.710	0.740	0.710	0.740	52,704	38,010	0.7212	0.740	0.710	0.740	0.710	0.740	52,704	0.7212	1.37%
2022-06-24	0	0.730	0.710	0.730	0.710	0.730	66,946	47,713	0.7127	0.730	0.710	0.730	0.710	0.730	66,946	0.7127	1.39%
2022-06-23	0	0.720	0.700	0.720	-	-	213	144	0.6761	0.720	0.700	0.720	-	-	213	0.6761	0.00%
2022-06-22	0	0.720	0.710	0.720	0.700	0.730	206,000	146,740	0.7123	0.720	0.710	0.720	0.700	0.730	206,000	0.7123	-4.00%
2022-06-21	0	0.750	0.720	0.750	0.720	0.750	31,252	22,943	0.7341	0.750	0.720	0.750	0.720	0.750	31,252	0.7341	5.63%
2022-06-20	0	0.710	0.710	0.730	0.710	0.740	44,000	32,300	0.7341	0.710	0.710	0.730	0.710	0.740	44,000	0.7341	-6.58%
2022-06-17	0	0.760	0.730	0.760	0.730	0.760	11,674	8,591	0.7359	0.760	0.730	0.760	0.730	0.760	11,674	0.7359	0.00%
2022-06-16	0	0.760	0.730	0.760	0.740	0.800	130,000	98,740	0.7595	0.760	0.730	0.760	0.740	0.800	130,000	0.7595	1.33%
2022-06-15	0	0.750	0.720	0.760	-	-	0	0	-	0.750	0.720	0.760	-	-	0	-	0.00%
2022-06-14	0	0.750	0.720	0.750	0.720	0.750	64,000	47,120	0.7363	0.750	0.720	0.750	0.720	0.750	64,000	0.7363	0.00%
2022-06-13	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2022-06-10	0	0.750	0.720	0.750	-	-	0	0	-	0.750	0.720	0.750	-	-	0	-	0.00%
2022-06-09	0	0.750	0.740	0.760	0.730	0.760	218,352	163,346	0.7481	0.750	0.740	0.760	0.730	0.760	218,352	0.7481	2.74%
2022-06-08	0	0.730	0.720	0.730	0.720	0.750	114,000	83,300	0.7307	0.730	0.720	0.730	0.720	0.750	114,000	0.7307	-3.95%
2022-06-07	0	0.760	0.750	0.760	0.710	0.760	1,504,000	1,102,240	0.7329	0.760	0.750	0.760	0.710	0.760	1,504,000	0.7329	2.70%
2022-06-06	0	0.740	0.710	0.740	0.700	0.740	750,211	548,221	0.7308	0.740	0.710	0.740	0.700	0.740	750,211	0.7308	2.78%
2022-06-02	0	0.720	0.700	0.720	0.700	0.720	47,303	33,179	0.7014	0.720	0.700	0.720	0.700	0.720	47,303	0.7014	0.00%
2022-06-01	0	0.720	0.700	0.720	-	-	0	0	-	0.720	0.700	0.720	-	-	0	-	0.00%
2022-05-31	0	0.720	0.700	0.720	0.710	0.720	168,000	119,340	0.7104	0.720	0.700	0.720	0.710	0.720	168,000	0.7104	0.00%
2022-05-30	0	0.720	0.700	0.720	0.700	0.720	38,000	27,280	0.7179	0.720	0.700	0.720	0.700	0.720	38,000	0.7179	1.41%
2022-05-27	0	0.710	0.690	0.720	0.710	0.710	4,000	2,840	0.7100	0.710	0.690	0.720	0.710	0.710	4,000	0.7100	1.43%
2022-05-26	0	0.700	0.700	0.710	0.680	0.700	67,455	46,936	0.6958	0.700	0.700	0.710	0.680	0.700	67,455	0.6958	0.00%
2022-05-25	0	0.700	0.680	0.710	-	-	0	0	-	0.700	0.680	0.710	-	-	0	-	0.00%
2022-05-24	0	0.700	0.690	0.700	-	-	0	0	-	0.700	0.690	0.700	-	-	0	-	0.00%
2022-05-23	0	0.700	0.690	0.710	0.660	0.700	434,793	299,979	0.6899	0.700	0.690	0.710	0.660	0.700	434,793	0.6899	-2.78%
2022-05-20	0	0.720	0.710	0.750	0.700	0.720	78,000	55,480	0.7113	0.720	0.710	0.750	0.700	0.720	78,000	0.7113	1.41%
2022-05-19	0	0.710	0.700	0.720	-	-	0	0	-	0.710	0.700	0.720	-	-	0	-	-1.39%
2022-05-18	0	0.720	0.700	0.740	0.710	0.720	12,664	8,984	0.7094	0.720	0.700	0.740	0.710	0.720	12,664	0.7094	-2.70%
2022-05-17	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	-1.33%
2022-05-16	0	0.750	0.700	0.750	0.680	0.750	160,000	112,900	0.7056	0.750	0.700	0.750	0.680	0.750	160,000	0.7056	1.35%
2022-05-13	0	0.740	0.690	0.740	0.710	0.740	45,176	32,883	0.7279	0.740	0.690	0.740	0.710	0.740	45,176	0.7279	1.37%
2022-05-12	0	0.730	0.690	0.730	0.690	0.730	36,000	25,640	0.7122	0.730	0.690	0.730	0.690	0.730	36,000	0.7122	1.39%
2022-05-11	0	0.720	0.710	0.720	0.700	0.730	12,352	8,699	0.7043	0.720	0.710	0.720	0.700	0.730	12,352	0.7043	-1.37%
2022-05-10	0	0.730	0.710	0.730	0.690	0.730	80,000	56,920	0.7115	0.730	0.710	0.730	0.690	0.730	80,000	0.7115	0.00%
2022-05-06	0	0.730	0.700	0.730	0.700	0.730	26,000	18,320	0.7046	0.730	0.700	0.730	0.700	0.730	26,000	0.7046	-2.67%
2022-05-05	0	0.750	0.720	0.760	0.720	0.750	184,000	133,500	0.7255	0.750	0.720	0.760	0.720	0.750	184,000	0.7255	2.74%
2022-05-04	0	0.730	0.700	0.740	0.710	0.740	22,000	15,800	0.7182	0.730	0.700	0.740	0.710	0.740	22,000	0.7182	-1.35%
2022-05-03	0	0.740	0.700	0.740	-	-	0	0	-	0.740	0.700	0.740	-	-	0	-	0.00%
2022-04-29	0	0.740	0.700	0.740	0.720	0.740	36,000	26,200	0.7278	0.740	0.700	0.740	0.720	0.740	36,000	0.7278	5.71%
2022-04-28	0	0.700	0.670	0.720	-	-	0	0	-	0.700	0.670	0.720	-	-	0	-	0.00%
2022-04-27	0	0.700	0.690	0.720	0.720	0.720	2,000	1,440	0.7200	0.700	0.690	0.720	0.720	0.720	2,000	0.7200	0.00%
2022-04-26	0	0.700	0.690	0.730	-	-	0	0	-	0.700	0.690	0.730	-	-	0	-	0.00%
2022-04-25	0	0.700	0.690	0.710	0.700	0.710	64,000	44,940	0.7022	0.700	0.690	0.710	0.700	0.710	64,000	0.7022	-1.41%
2022-04-22	0	0.710	0.710	0.730	0.710	0.730	17,105	12,249	0.7161	0.710	0.710	0.730	0.710	0.730	17,105	0.7161	0.00%
2022-04-21	0	0.710	0.710	0.730	0.710	0.740	242,000	178,420	0.7373	0.710	0.710	0.730	0.710	0.740	242,000	0.7373	-2.74%
2022-04-20	0	0.730	0.710	0.730	0.710	0.730	53,480	38,321	0.7165	0.730	0.710	0.730	0.710	0.730	53,480	0.7165	-1.35%
2022-04-19	0	0.740	0.720	0.740	-	-	0	0	-	0.740	0.720	0.740	-	-	0	-	-1.33%
2022-04-14	0	0.750	0.710	0.770	-	-	0	0	-	0.750	0.710	0.770	-	-	0	-	0.00%
2022-04-13	0	0.750	0.730	0.750	0.730	0.750	112,000	83,020	0.7413	0.750	0.730	0.750	0.730	0.750	112,000	0.7413	2.74%
2022-04-12	0	0.730	0.710	0.740	-	-	0	0	-	0.730	0.710	0.740	-	-	0	-	0.00%
2022-04-11	0	0.730	0.710	0.730	0.710	0.740	118,000	85,240	0.7224	0.730	0.710	0.730	0.710	0.740	118,000	0.7224	0.00%
2022-04-08	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2022-04-07	0	0.730	0.710	0.740	0.720	0.740	120,000	87,220	0.7268	0.730	0.710	0.740	0.720	0.740	120,000	0.7268	-2.67%
2022-04-06	0	0.750	0.740	0.750	0.730	0.770	218,000	163,520	0.7501	0.750	0.740	0.750	0.730	0.770	218,000	0.7501	-1.32%
2022-04-04	0	0.760	0.760	0.770	0.730	0.770	402,000	301,860	0.7509	0.760	0.760	0.770	0.730	0.770	402,000	0.7509	4.11%
2022-04-01	0	0.730	0.710	0.730	0.710	0.750	518,000	380,560	0.7347	0.730	0.710	0.730	0.710	0.750	518,000	0.7347	1.39%
2022-03-31	0	0.720	0.710	0.730	0.710	0.720	154,000	110,860	0.7199	0.720	0.710	0.730	0.710	0.720	154,000	0.7199	1.41%
2022-03-30	0	0.710	0.700	0.710	0.700	0.740	210,000	149,980	0.7142	0.710	0.700	0.710	0.700	0.740	210,000	0.7142	-4.05%
2022-03-29	0	0.740	0.710	0.740	0.710	0.740	86,000	62,080	0.7219	0.740	0.710	0.740	0.710	0.740	86,000	0.7219	0.00%
2022-03-28	0	0.740	0.710	0.760	-	-	0	0	-	0.740	0.710	0.760	-	-	0	-	0.00%
2022-03-25	0	0.740	0.710	0.740	0.700	0.740	38,000	27,160	0.7147	0.740	0.710	0.740	0.700	0.740	38,000	0.7147	0.00%
2022-03-24	0	0.740	0.710	0.760	0.750	0.750	10,000	7,500	0.7500	0.740	0.710	0.760	0.750	0.750	10,000	0.7500	2.78%
2022-03-23	0	0.720	0.710	0.740	0.710	0.750	654,000	469,340	0.7176	0.720	0.710	0.740	0.710	0.750	654,000	0.7176	1.41%
2022-03-22	0	0.710	0.710	0.770	0.700	0.800	214,000	162,620	0.7599	0.710	0.710	0.770	0.700	0.800	214,000	0.7599	0.00%
2022-03-21	0	0.710	0.710	0.740	0.710	0.750	347,305	254,221	0.7320	0.710	0.710	0.740	0.710	0.750	347,305	0.7320	-4.05%
2022-03-18	0	0.740	0.730	0.740	0.720	0.820	332,001	243,840	0.7345	0.740	0.730	0.740	0.720	0.820	332,001	0.7345	0.00%
2022-03-17	0	0.740	0.700	0.740	0.680	0.750	80,070	58,324	0.7284	0.740	0.700	0.740	0.680	0.750	80,070	0.7284	10.45%
2022-03-16	0	0.670	0.660	0.670	0.630	0.680	608,515	398,884	0.6555	0.670	0.660	0.670	0.630	0.680	608,515	0.6555	8.06%
2022-03-15	0	0.620	0.620	0.660	0.610	0.720	471,409	310,171	0.6580	0.620	0.620	0.660	0.610	0.720	471,409	0.6580	-11.43%
2022-03-14	0	0.700	0.690	0.700	0.700	0.840	385,591	281,609	0.7303	0.700	0.690	0.700	0.700	0.840	385,591	0.7303	-5.41%
2022-03-11	0	0.740	0.720	0.740	0.720	0.770	432,000	317,800	0.7356	0.740	0.720	0.740	0.720	0.770	432,000	0.7356	-3.90%
2022-03-10	0	0.770	0.750	0.770	0.770	0.770	40,000	30,800	0.7700	0.770	0.750	0.770	0.770	0.770	40,000	0.7700	0.00%
2022-03-09	0	0.770	0.740	0.770	0.730	0.810	376,000	283,880	0.7550	0.770	0.740	0.770	0.730	0.810	376,000	0.7550	4.05%
2022-03-08	0	0.740	0.730	0.750	0.740	0.770	496,000	371,000	0.7480	0.740	0.730	0.750	0.740	0.770	496,000	0.7480	-8.64%
2022-03-07	0	0.810	0.800	0.810	0.770	0.810	28,000	21,920	0.7829	0.810	0.800	0.810	0.770	0.810	28,000	0.7829	0.00%
2022-03-04	0	0.810	0.780	0.820	0.800	0.820	52,000	41,860	0.8050	0.810	0.780	0.820	0.800	0.820	52,000	0.8050	-1.22%
2022-03-03	0	0.820	0.810	0.820	-	-	192	149	0.7760	0.820	0.810	0.820	-	-	192	0.7760	-1.20%
2022-03-02	0	0.830	0.830	0.850	0.810	0.860	120,000	99,740	0.8312	0.830	0.830	0.850	0.810	0.860	120,000	0.8312	0.00%
2022-03-01	0	0.830	0.800	0.830	0.800	0.830	33,106	26,831	0.8105	0.830	0.800	0.830	0.800	0.830	33,106	0.8105	2.47%
2022-02-28	0	0.810	0.800	0.810	0.810	0.820	224,000	181,500	0.8103	0.810	0.800	0.810	0.810	0.820	224,000	0.8103	-2.41%
2022-02-25	0	0.830	0.800	0.830	0.830	0.870	70,000	58,560	0.8366	0.830	0.800	0.830	0.830	0.870	70,000	0.8366	0.00%
2022-02-24	0	0.830	0.820	0.830	0.820	0.850	388,000	321,160	0.8277	0.830	0.820	0.830	0.820	0.850	388,000	0.8277	-4.60%
2022-02-23	0	0.870	0.850	0.870	-	-	0	0	-	0.870	0.850	0.870	-	-	0	-	0.00%
2022-02-22	0	0.870	0.850	0.870	-	-	0	0	-	0.870	0.850	0.870	-	-	0	-	0.00%
2022-02-21	0	0.870	0.850	0.870	0.850	0.870	26,000	22,440	0.8631	0.870	0.850	0.870	0.850	0.870	26,000	0.8631	1.16%
2022-02-18	0	0.860	0.840	0.860	0.850	0.870	60,000	51,320	0.8553	0.860	0.840	0.860	0.850	0.870	60,000	0.8553	1.18%
2022-02-17	0	0.850	0.840	0.850	0.840	0.860	253,459	214,001	0.8443	0.850	0.840	0.850	0.840	0.860	253,459	0.8443	-1.16%
2022-02-16	0	0.860	0.850	0.870	0.860	0.880	519,176	447,996	0.8629	0.860	0.850	0.870	0.860	0.880	519,176	0.8629	0.00%
2022-02-15	0	0.860	0.850	0.870	-	-	0	0	-	0.860	0.850	0.870	-	-	0	-	-1.15%
2022-02-14	0	0.870	0.850	0.870	0.850	0.910	166,000	142,060	0.8558	0.870	0.850	0.870	0.850	0.910	166,000	0.8558	1.16%
2022-02-11	0	0.860	0.860	0.880	0.860	0.920	188,000	167,240	0.8896	0.860	0.860	0.880	0.860	0.920	188,000	0.8896	0.00%
2022-02-10	0	0.860	0.860	0.900	0.860	0.880	146,000	125,920	0.8625	0.860	0.860	0.900	0.860	0.880	146,000	0.8625	-2.27%
2022-02-09	0	0.880	0.860	0.880	0.860	0.880	22,157	19,130	0.8634	0.880	0.860	0.880	0.860	0.880	22,157	0.8634	0.00%
2022-02-08	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	-2.22%
2022-02-07	0	0.900	0.850	0.900	0.890	0.900	20,000	17,860	0.8930	0.900	0.850	0.900	0.890	0.900	20,000	0.8930	4.65%
2022-02-04	0	0.860	0.850	0.860	0.860	0.870	38,536	33,486	0.8690	0.860	0.850	0.860	0.860	0.870	38,536	0.8690	-1.15%
2022-01-31	0	0.870	0.850	0.870	-	-	0	0	-	0.870	0.850	0.870	-	-	0	-	0.00%
2022-01-28	0	0.870	0.860	0.870	-	-	0	0	-	0.870	0.860	0.870	-	-	0	-	0.00%
2022-01-27	0	0.870	0.850	0.880	0.850	0.870	92,000	78,240	0.8504	0.870	0.850	0.880	0.850	0.870	92,000	0.8504	-1.14%
2022-01-26	0	0.880	0.860	0.880	-	-	0	0	-	0.880	0.860	0.880	-	-	0	-	0.00%
2022-01-25	0	0.880	0.860	0.880	0.840	0.880	226,000	192,920	0.8536	0.880	0.860	0.880	0.840	0.880	226,000	0.8536	3.53%
2022-01-24	0	0.850	0.850	0.860	0.850	0.870	318,000	270,980	0.8521	0.850	0.850	0.860	0.850	0.870	318,000	0.8521	-3.41%
2022-01-21	0	0.880	0.870	0.880	0.880	0.910	414,000	367,080	0.8867	0.880	0.870	0.880	0.880	0.910	414,000	0.8867	0.00%
2022-01-20	0	0.880	0.860	0.880	0.850	0.910	354,000	310,520	0.8772	0.880	0.860	0.880	0.850	0.910	354,000	0.8772	0.00%
2022-01-19	0	0.880	0.870	0.880	0.850	0.880	160,000	137,080	0.8568	0.880	0.870	0.880	0.850	0.880	160,000	0.8568	2.33%
2022-01-18	0	0.860	0.860	0.890	0.860	0.860	20,000	17,200	0.8600	0.860	0.860	0.890	0.860	0.860	20,000	0.8600	-3.37%
2022-01-17	0	0.890	0.880	0.890	0.850	0.900	54,302	48,321	0.8899	0.890	0.880	0.890	0.850	0.900	54,302	0.8899	2.30%
2022-01-14	0	0.870	0.870	0.880	0.870	0.870	2,000	1,740	0.8700	0.870	0.870	0.880	0.870	0.870	2,000	0.8700	-1.14%
2022-01-13	0	0.880	0.850	0.880	0.860	0.880	10,270	8,897	0.8663	0.880	0.850	0.880	0.860	0.880	10,270	0.8663	1.15%
2022-01-12	0	0.870	0.870	0.880	-	-	0	0	-	0.870	0.870	0.880	-	-	0	-	0.00%
2022-01-11	0	0.870	0.860	0.870	-	-	0	0	-	0.870	0.860	0.870	-	-	0	-	-1.14%
2022-01-10	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	0.00%
2022-01-07	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	0.00%
2022-01-06	0	0.880	0.870	0.880	-	-	0	0	-	0.880	0.870	0.880	-	-	0	-	0.00%
2022-01-05	0	0.880	0.870	0.880	0.850	0.880	113,143	96,708	0.8547	0.880	0.870	0.880	0.850	0.880	113,143	0.8547	1.15%
2022-01-04	0	0.870	0.860	0.880	0.860	0.870	10,000	8,620	0.8620	0.870	0.860	0.880	0.860	0.870	10,000	0.8620	1.16%
2022-01-03	0	0.860	0.860	0.870	0.860	0.860	12,000	10,320	0.8600	0.860	0.860	0.870	0.860	0.860	12,000	0.8600	1.18%
2021-12-31	0	0.850	0.840	0.870	0.840	0.880	120,490	103,475	0.8588	0.850	0.840	0.870	0.840	0.880	120,490	0.8588	-2.30%
2021-12-30	0	0.870	0.860	0.880	0.870	0.870	36,000	31,320	0.8700	0.870	0.860	0.880	0.870	0.870	36,000	0.8700	-1.14%
2021-12-29	0	0.880	0.870	0.880	0.820	0.880	192,000	162,780	0.8478	0.880	0.870	0.880	0.820	0.880	192,000	0.8478	-2.22%
2021-12-28	0	0.900	0.890	0.900	-	-	0	0	-	0.900	0.890	0.900	-	-	0	-	-1.10%
2021-12-24	0	0.910	0.860	0.910	0.860	0.910	18,000	15,880	0.8822	0.910	0.860	0.910	0.860	0.910	18,000	0.8822	4.60%
2021-12-23	0	0.870	0.830	0.880	0.870	0.870	7,584	6,550	0.8637	0.870	0.830	0.880	0.870	0.870	7,584	0.8637	-1.14%
2021-12-22	0	0.880	0.840	0.890	0.840	0.880	87,592	74,246	0.8476	0.880	0.840	0.890	0.840	0.880	87,592	0.8476	2.33%
2021-12-21	0	0.860	0.870	0.880	0.860	0.860	60,000	51,600	0.8600	0.860	0.870	0.880	0.860	0.860	60,000	0.8600	-3.37%
2021-12-20	0	0.890	0.880	0.890	0.900	0.900	113,617	102,142	0.8990	0.890	0.880	0.890	0.900	0.900	113,617	0.8990	-1.11%
2021-12-17	0	0.900	0.890	0.900	0.900	0.900	4,000	3,600	0.9000	0.900	0.890	0.900	0.900	0.900	4,000	0.9000	0.00%
2021-12-16	0	0.900	0.890	0.900	0.840	0.910	18,000	15,620	0.8678	0.900	0.890	0.900	0.840	0.910	18,000	0.8678	3.45%
2021-12-15	0	0.870	0.870	0.900	0.870	0.880	8,411	7,365	0.8756	0.870	0.870	0.900	0.870	0.880	8,411	0.8756	-1.14%
2021-12-14	0	0.880	0.830	0.880	0.880	0.900	36,000	32,200	0.8944	0.880	0.830	0.880	0.880	0.900	36,000	0.8944	-4.35%
2021-12-13	0	0.920	0.860	0.920	0.860	0.920	70,000	60,940	0.8706	0.920	0.860	0.920	0.860	0.920	70,000	0.8706	0.00%
2021-12-10	0	0.920	0.880	0.920	0.890	0.920	14,000	12,660	0.9043	0.920	0.880	0.920	0.890	0.920	14,000	0.9043	0.00%
2021-12-09	0	0.920	0.870	0.920	0.910	0.920	10,000	9,160	0.9160	0.920	0.870	0.920	0.910	0.920	10,000	0.9160	5.75%
2021-12-08	0	0.870	0.870	0.890	-	-	0	0	-	0.870	0.870	0.890	-	-	0	-	0.00%
2021-12-07	0	0.870	0.860	0.870	0.860	0.900	208,000	180,800	0.8692	0.870	0.860	0.870	0.860	0.900	208,000	0.8692	-3.33%
2021-12-06	0	0.900	0.890	0.900	0.900	0.900	2,000	1,800	0.9000	0.900	0.890	0.900	0.900	0.900	2,000	0.9000	-2.17%
2021-12-03	0	0.920	0.850	0.930	0.860	0.950	58,000	50,620	0.8728	0.920	0.850	0.930	0.860	0.950	58,000	0.8728	6.98%
2021-12-02	0	0.860	0.840	0.860	0.830	0.860	156,000	132,440	0.8490	0.860	0.840	0.860	0.830	0.860	156,000	0.8490	1.18%
2021-12-01	0	0.850	0.830	0.850	0.820	0.850	296,000	247,940	0.8376	0.850	0.830	0.850	0.820	0.850	296,000	0.8376	-1.16%
2021-11-30	0	0.860	0.860	0.880	0.860	0.890	214,000	188,640	0.8815	0.860	0.860	0.880	0.860	0.890	214,000	0.8815	1.18%
2021-11-29	0	0.850	0.850	0.900	0.850	0.900	65,843	56,931	0.8646	0.850	0.850	0.900	0.850	0.900	65,843	0.8646	-3.41%
2021-11-26	0	0.880	0.870	0.880	0.880	0.900	252,000	222,020	0.8810	0.880	0.870	0.880	0.880	0.900	252,000	0.8810	-2.22%
2021-11-25	0	0.900	0.890	0.900	0.900	0.900	112,000	100,800	0.9000	0.900	0.890	0.900	0.900	0.900	112,000	0.9000	0.00%
2021-11-24	0	0.900	0.890	0.900	-	-	0	0	-	0.900	0.890	0.900	-	-	0	-	0.00%
2021-11-23	0	0.900	0.890	0.910	0.890	0.900	200,000	179,320	0.8966	0.900	0.890	0.910	0.890	0.900	200,000	0.8966	0.00%
2021-11-22	0	0.900	0.890	0.900	0.900	0.900	106,000	95,400	0.9000	0.900	0.890	0.900	0.900	0.900	106,000	0.9000	-2.17%
2021-11-19	0	0.920	0.900	0.930	0.900	0.920	179,000	163,560	0.9137	0.920	0.900	0.930	0.900	0.920	179,000	0.9137	-3.16%
2021-11-18	0	0.950	0.900	0.950	0.890	0.950	260,184	242,998	0.9339	0.950	0.900	0.950	0.890	0.950	260,184	0.9339	7.95%
2021-11-17	0	0.880	0.880	0.900	-	-	0	0	-	0.880	0.880	0.900	-	-	0	-	0.00%
2021-11-16	0	0.880	0.880	0.900	0.870	0.900	44,000	38,720	0.8800	0.880	0.880	0.900	0.870	0.900	44,000	0.8800	-2.22%
2021-11-15	0	0.900	0.880	0.920	0.870	0.900	40,704	35,851	0.8808	0.900	0.880	0.920	0.870	0.900	40,704	0.8808	0.00%
2021-11-12	0	0.900	0.890	0.900	0.880	0.900	14,664	12,964	0.8841	0.900	0.890	0.900	0.880	0.900	14,664	0.8841	0.00%
2021-11-11	0	0.900	0.900	0.920	0.870	0.900	21,873	19,356	0.8849	0.900	0.900	0.920	0.870	0.900	21,873	0.8849	1.12%
2021-11-10	0	0.890	0.890	0.900	0.890	0.900	32,000	28,740	0.8981	0.890	0.890	0.900	0.890	0.900	32,000	0.8981	0.00%
2021-11-09	0	0.890	0.860	0.890	0.890	0.910	14,000	12,640	0.9029	0.890	0.860	0.890	0.890	0.910	14,000	0.9029	-1.11%
2021-11-08	0	0.900	0.890	0.900	-	-	0	0	-	0.900	0.890	0.900	-	-	0	-	0.00%
2021-11-05	0	0.900	0.890	0.900	0.900	0.910	6,000	5,440	0.9067	0.900	0.890	0.900	0.900	0.910	6,000	0.9067	-1.10%
2021-11-04	0	0.910	0.900	0.920	0.880	0.910	50,000	44,120	0.8824	0.910	0.900	0.920	0.880	0.910	50,000	0.8824	0.00%
2021-11-03	0	0.910	0.910	0.940	-	-	0	0	-	0.910	0.910	0.940	-	-	0	-	0.00%
2021-11-02	0	0.910	0.890	0.910	0.890	0.930	162,000	147,980	0.9135	0.910	0.890	0.910	0.890	0.930	162,000	0.9135	-1.09%
2021-11-01	0	0.920	0.890	0.920	0.890	0.930	46,000	42,460	0.9230	0.920	0.890	0.920	0.890	0.930	46,000	0.9230	0.00%
2021-10-29	0	0.920	0.860	0.920	0.860	0.920	14,000	12,200	0.8714	0.920	0.860	0.920	0.860	0.920	14,000	0.8714	5.75%
2021-10-28	0	0.870	0.860	0.870	0.840	0.880	47,176	40,892	0.8668	0.870	0.860	0.870	0.840	0.880	47,176	0.8668	0.00%
2021-10-27	0	0.870	0.850	0.890	0.870	0.870	32,585	28,337	0.8696	0.870	0.850	0.890	0.870	0.870	32,585	0.8696	-1.14%
2021-10-26	0	0.880	0.880	0.890	0.870	0.900	186,000	163,280	0.8778	0.880	0.880	0.890	0.870	0.900	186,000	0.8778	0.00%
2021-10-25	0	0.880	0.870	0.890	0.870	0.900	64,000	56,040	0.8756	0.880	0.870	0.890	0.870	0.900	64,000	0.8756	-2.22%
2021-10-22	0	0.900	0.900	0.910	0.870	0.900	82,113	72,860	0.8873	0.900	0.900	0.910	0.870	0.900	82,113	0.8873	1.12%
2021-10-21	0	0.890	0.870	0.890	0.890	0.900	102,000	90,840	0.8906	0.890	0.870	0.890	0.890	0.900	102,000	0.8906	0.00%
2021-10-20	0	0.890	0.890	0.940	0.890	0.920	184,000	165,080	0.8972	0.890	0.890	0.940	0.890	0.920	184,000	0.8972	0.00%
2021-10-19	0	0.890	0.890	0.910	0.890	0.900	12,500	11,132	0.8906	0.890	0.890	0.910	0.890	0.900	12,500	0.8906	-1.11%
2021-10-18	0	0.900	0.900	0.920	0.900	0.910	64,000	57,800	0.9031	0.900	0.900	0.920	0.900	0.910	64,000	0.9031	0.00%
2021-10-15	0	0.900	0.900	0.910	0.890	0.910	84,070	75,219	0.8947	0.900	0.900	0.910	0.890	0.910	84,070	0.8947	1.12%
2021-10-12	0	0.890	0.880	0.900	0.890	0.930	62,000	56,740	0.9152	0.890	0.880	0.900	0.890	0.930	62,000	0.9152	-1.11%
2021-10-11	0	0.900	0.880	0.910	0.890	0.910	290,000	260,860	0.8995	0.900	0.880	0.910	0.890	0.910	290,000	0.8995	0.00%
2021-10-08	0	0.900	0.890	0.910	0.900	0.900	14,000	12,600	0.9000	0.900	0.890	0.910	0.900	0.900	14,000	0.9000	0.00%
2021-10-07	0	0.900	0.900	0.910	0.890	0.920	310,000	280,400	0.9045	0.900	0.900	0.910	0.890	0.920	310,000	0.9045	3.45%
2021-10-06	0	0.870	0.870	0.890	0.860	0.860	10,000	8,600	0.8600	0.870	0.870	0.890	0.860	0.860	10,000	0.8600	1.16%
2021-10-05	0	0.860	0.840	0.860	0.850	0.870	124,000	106,320	0.8574	0.860	0.840	0.860	0.850	0.870	124,000	0.8574	3.61%
2021-10-04	0	0.830	0.830	0.850	0.830	0.850	52,000	43,620	0.8388	0.830	0.830	0.850	0.830	0.850	52,000	0.8388	-2.35%
2021-09-30	0	0.850	0.840	0.850	0.860	0.870	116,000	99,840	0.8607	0.850	0.840	0.850	0.860	0.870	116,000	0.8607	-1.16%
2021-09-29	0	0.860	0.860	0.870	0.840	0.860	60,000	50,860	0.8477	0.860	0.860	0.870	0.840	0.860	60,000	0.8477	2.38%
2021-09-28	0	0.840	0.840	0.850	0.820	0.860	145,050	122,429	0.8440	0.840	0.840	0.850	0.820	0.860	145,050	0.8440	2.44%
2021-09-27	0	0.820	0.820	0.840	0.810	0.840	50,000	41,220	0.8244	0.820	0.820	0.840	0.810	0.840	50,000	0.8244	-1.20%
2021-09-24	0	0.830	0.800	0.830	0.810	0.840	362,000	301,140	0.8319	0.830	0.800	0.830	0.810	0.840	362,000	0.8319	-2.35%
2021-09-23	0	0.850	0.840	0.850	0.820	0.860	254,704	215,623	0.8466	0.850	0.840	0.850	0.820	0.860	254,704	0.8466	2.41%
2021-09-21	0	0.830	0.820	0.830	0.810	0.830	92,106	76,362	0.8291	0.830	0.820	0.830	0.810	0.830	92,106	0.8291	2.47%
2021-09-20	0	0.810	0.810	0.830	0.810	0.830	550,000	450,420	0.8189	0.810	0.810	0.830	0.810	0.830	550,000	0.8189	-7.95%
2021-09-17	0	0.880	0.870	0.880	0.830	0.900	326,000	279,280	0.8567	0.880	0.870	0.880	0.830	0.900	326,000	0.8567	2.33%
2021-09-16	0	0.860	0.850	0.860	0.850	0.880	542,266	470,100	0.8669	0.860	0.850	0.860	0.850	0.880	542,266	0.8669	-2.27%
2021-09-15	0	0.880	0.880	0.900	0.870	0.930	696,149	625,029	0.8978	0.880	0.880	0.900	0.870	0.930	696,149	0.8978	-2.22%
2021-09-14	0	0.900	0.900	0.910	0.900	0.950	1,252,000	1,157,500	0.9245	0.900	0.900	0.910	0.900	0.950	1,252,000	0.9245	-6.25%
2021-09-13	0	0.960	0.940	0.960	0.950	0.960	336,000	321,100	0.9557	0.960	0.940	0.960	0.950	0.960	336,000	0.9557	-1.03%
2021-09-10	0	0.970	0.960	0.970	0.970	0.980	484,000	469,560	0.9702	0.970	0.960	0.970	0.970	0.980	484,000	0.9702	0.00%
2021-09-09	0	0.970	0.970	0.980	0.970	0.980	608,000	590,960	0.9720	0.970	0.970	0.980	0.970	0.980	608,000	0.9720	-1.02%
2021-09-08	0	0.980	0.980	0.990	0.980	0.990	56,000	55,120	0.9843	0.980	0.980	0.990	0.980	0.990	56,000	0.9843	-1.01%
2021-09-07	0	0.990	0.980	0.990	0.980	0.990	156,000	154,080	0.9877	0.990	0.980	0.990	0.980	0.990	156,000	0.9877	0.00%
2021-09-06	0	0.990	0.990	1.000	0.960	1.000	1,670,000	1,643,160	0.9839	0.990	0.990	1.000	0.960	1.000	1,670,000	0.9839	-1.00%
2021-09-03	0	1.000	0.990	1.010	1.000	1.020	202,063	202,780	1.0035	1.000	0.990	1.010	1.000	1.020	202,063	1.0035	-0.99%
2021-09-02	0	1.010	0.990	1.020	0.970	1.010	579,880	568,024	0.9796	1.010	0.990	1.020	0.970	1.010	579,880	0.9796	1.00%
2021-09-01	0	1.000	0.990	1.020	1.000	1.030	300,352	302,241	1.0063	1.000	0.990	1.020	1.000	1.030	300,352	1.0063	-2.91%
2021-08-31	0	1.030	1.020	1.030	1.010	1.030	93,176	95,152	1.0212	1.030	1.020	1.030	1.010	1.030	93,176	1.0212	0.00%
2021-08-30	0	1.060	1.020	1.060	1.020	1.060	10,000	10,280	1.0280	1.030	0.991	1.030	0.991	1.030	10,291	0.9989	0.95%
2021-08-27	0	1.050	1.020	1.050	1.030	1.050	114,699	118,559	1.0337	1.020	0.991	1.020	1.001	1.020	118,040	1.0044	0.00%
2021-08-26	0	1.050	1.020	1.050	-	-	0	0	-	1.020	0.991	1.020	-	-	0	-	0.00%
2021-08-25	0	1.050	1.020	1.050	1.020	1.050	26,000	26,720	1.0277	1.020	0.991	1.020	0.991	1.020	26,757	0.9986	2.94%
2021-08-24	0	1.020	1.010	1.020	1.020	1.020	78,000	79,560	1.0200	0.991	0.981	0.991	0.991	0.991	80,272	0.9911	-1.92%
2021-08-23	0	1.040	1.010	1.040	1.010	1.050	238,000	241,260	1.0137	1.011	0.981	1.011	0.981	1.020	244,932	0.9850	0.97%
2021-08-20	0	1.030	1.010	1.030	1.010	1.030	119,048	121,308	1.0190	1.001	0.981	1.001	0.981	1.001	122,515	0.9901	-1.90%
2021-08-19	0	1.050	1.020	1.050	1.020	1.050	6,621	6,824	1.0307	1.020	0.991	1.020	0.991	1.020	6,814	1.0015	0.00%
2021-08-18	0	1.050	1.030	1.050	1.050	1.050	40,000	41,840	1.0460	1.020	1.001	1.020	1.020	1.020	41,165	1.0164	1.94%
2021-08-17	0	1.030	1.030	1.050	1.020	1.030	204,000	208,800	1.0235	1.001	1.001	1.020	0.991	1.001	209,942	0.9946	-2.83%
2021-08-16	0	1.060	1.020	1.060	1.020	1.060	122,000	125,580	1.0293	1.030	0.991	1.030	0.991	1.030	125,553	1.0002	2.91%
2021-08-13	0	1.030	1.030	1.050	1.010	1.050	170,000	175,720	1.0336	1.001	1.001	1.020	0.981	1.020	174,951	1.0044	-2.83%
2021-08-12	0	1.060	1.040	1.060	1.060	1.060	24,000	25,440	1.0600	1.030	1.011	1.030	1.030	1.030	24,699	1.0300	-0.93%
2021-08-11	0	1.070	1.070	1.080	1.070	1.070	58,000	62,060	1.0700	1.040	1.040	1.049	1.040	1.040	59,689	1.0397	0.94%
2021-08-10	0	1.060	1.050	1.060	1.060	1.060	180,000	190,800	1.0600	1.030	1.020	1.030	1.030	1.030	185,243	1.0300	0.00%
2021-08-09	0	1.060	1.040	1.060	1.030	1.070	189,233	198,053	1.0466	1.030	1.011	1.030	1.001	1.040	194,745	1.0170	-0.93%
2021-08-06	0	1.070	1.030	1.080	1.060	1.080	42,000	44,760	1.0657	1.040	1.001	1.049	1.030	1.049	43,223	1.0356	0.94%
2021-08-05	0	1.060	1.030	1.060	1.060	1.060	58,000	61,480	1.0600	1.030	1.001	1.030	1.030	1.030	59,689	1.0300	0.00%
2021-08-04	0	1.060	1.030	1.060	1.030	1.060	64,000	66,680	1.0419	1.030	1.001	1.030	1.001	1.030	65,864	1.0124	0.00%
2021-08-03	0	1.060	1.040	1.060	1.040	1.070	90,000	94,640	1.0516	1.030	1.011	1.030	1.011	1.040	92,621	1.0218	0.00%
2021-08-02	0	1.060	1.060	1.070	1.030	1.060	123,176	129,487	1.0512	1.030	1.030	1.040	1.001	1.030	126,764	1.0215	0.95%
2021-07-30	0	1.050	1.020	1.050	1.020	1.050	290,000	302,740	1.0439	1.020	0.991	1.020	0.991	1.020	298,447	1.0144	-2.78%
2021-07-29	0	1.080	1.070	1.100	1.060	1.090	316,000	340,340	1.0770	1.049	1.040	1.069	1.030	1.059	325,204	1.0465	1.89%
2021-07-28	0	1.060	1.030	1.070	1.050	1.070	88,000	92,940	1.0561	1.030	1.001	1.040	1.020	1.040	90,563	1.0262	0.95%
2021-07-27	0	1.050	1.020	1.050	1.010	1.100	456,000	478,880	1.0502	1.020	0.991	1.020	0.981	1.069	469,282	1.0205	-4.55%
2021-07-26	0	1.100	1.070	1.100	1.060	1.100	144,000	154,780	1.0749	1.069	1.040	1.069	1.030	1.069	148,194	1.0444	-4.35%
2021-07-23	0	1.150	1.110	1.150	1.110	1.150	22,000	24,940	1.1336	1.117	1.079	1.117	1.079	1.117	22,641	1.1016	1.77%
2021-07-22	0	1.130	1.120	1.130	1.120	1.140	150,000	169,540	1.1303	1.098	1.088	1.098	1.088	1.108	154,369	1.0983	1.80%
2021-07-21	0	1.110	1.110	1.130	1.080	1.150	386,000	427,440	1.1074	1.079	1.079	1.098	1.049	1.117	397,243	1.0760	-2.63%
2021-07-20	0	1.140	1.130	1.140	1.140	1.190	230,000	263,740	1.1467	1.108	1.098	1.108	1.108	1.156	236,699	1.1142	-4.20%
2021-07-19	0	1.190	1.180	1.190	1.180	1.230	153,106	182,851	1.1943	1.156	1.147	1.156	1.147	1.195	157,565	1.1605	-1.65%
2021-07-16	0	1.210	1.190	1.210	1.200	1.210	122,281	146,835	1.2008	1.176	1.156	1.176	1.166	1.176	125,843	1.1668	0.00%
2021-07-15	0	1.210	1.200	1.220	1.200	1.220	524,555	634,909	1.2104	1.176	1.166	1.185	1.166	1.185	539,833	1.1761	0.00%
2021-07-14	0	1.210	1.200	1.210	1.210	1.230	202,000	244,460	1.2102	1.176	1.166	1.176	1.176	1.195	207,883	1.1759	-1.63%
2021-07-13	0	1.230	1.210	1.240	1.210	1.230	92,000	112,220	1.2198	1.195	1.176	1.205	1.176	1.195	94,680	1.1853	1.65%
2021-07-12	0	1.210	1.210	1.220	1.210	1.230	112,000	137,060	1.2238	1.176	1.176	1.185	1.176	1.195	115,262	1.1891	-1.63%
2021-07-09	0	1.230	1.220	1.230	1.200	1.230	206,000	250,840	1.2177	1.195	1.185	1.195	1.166	1.195	212,000	1.1832	0.00%
2021-07-08	0	1.230	1.210	1.230	1.210	1.240	260,352	318,487	1.2233	1.195	1.176	1.195	1.176	1.205	267,935	1.1887	-0.81%
2021-07-07	0	1.240	1.230	1.240	1.220	1.250	552,000	680,680	1.2331	1.205	1.195	1.205	1.185	1.215	568,078	1.1982	-2.36%
2021-07-06	0	1.270	1.250	1.270	1.250	1.280	216,000	272,160	1.2600	1.234	1.215	1.234	1.215	1.244	222,291	1.2243	-0.78%
2021-07-05	0	1.280	1.270	1.280	1.270	1.290	352,000	450,240	1.2791	1.244	1.234	1.244	1.234	1.253	362,252	1.2429	-1.54%
2021-07-02	0	1.300	1.280	1.300	1.280	1.300	54,000	69,760	1.2919	1.263	1.244	1.263	1.244	1.263	55,573	1.2553	0.00%
2021-06-30	0	1.300	1.300	1.310	1.290	1.310	614,468	799,905	1.3018	1.263	1.263	1.273	1.253	1.273	632,365	1.2649	0.00%
2021-06-29	0	1.300	1.290	1.310	1.300	1.340	1,026,000	1,358,840	1.3244	1.263	1.253	1.273	1.263	1.302	1,055,883	1.2869	-1.52%
2021-06-28	0	1.320	1.280	1.320	1.300	1.320	82,000	106,860	1.3032	1.283	1.244	1.283	1.263	1.283	84,388	1.2663	1.54%
2021-06-25	0	1.300	1.290	1.300	1.290	1.300	585,251	760,349	1.2992	1.263	1.253	1.263	1.253	1.263	602,297	1.2624	0.78%
2021-06-24	0	1.290	1.280	1.290	1.280	1.290	128,451	164,594	1.2814	1.253	1.244	1.253	1.244	1.253	132,192	1.2451	0.78%
2021-06-23	0	1.280	1.270	1.280	1.250	1.280	246,000	313,060	1.2726	1.244	1.234	1.244	1.215	1.244	253,165	1.2366	0.00%
2021-06-22	0	1.280	1.250	1.280	1.240	1.280	471,341	591,769	1.2555	1.244	1.215	1.244	1.205	1.244	485,069	1.2200	-0.78%
2021-06-21	0	1.290	1.280	1.290	1.270	1.300	114,000	146,840	1.2881	1.253	1.244	1.253	1.234	1.263	117,320	1.2516	0.78%
2021-06-18	0	1.280	1.270	1.280	1.270	1.280	159,691	202,796	1.2699	1.244	1.234	1.244	1.234	1.244	164,342	1.2340	0.00%
2021-06-17	0	1.280	1.260	1.280	1.250	1.280	280,000	353,800	1.2636	1.244	1.224	1.244	1.215	1.244	288,155	1.2278	-0.78%
2021-06-16	0	1.290	1.260	1.290	1.260	1.290	60,000	76,380	1.2730	1.253	1.224	1.253	1.224	1.253	61,748	1.2370	0.78%
2021-06-15	0	1.280	1.260	1.280	1.260	1.290	614,000	784,540	1.2778	1.244	1.224	1.244	1.224	1.253	631,883	1.2416	-0.78%
2021-06-11	0	1.290	1.270	1.290	1.280	1.310	220,000	283,020	1.2865	1.253	1.234	1.253	1.244	1.273	226,408	1.2500	0.00%
2021-06-10	0	1.290	1.280	1.290	1.280	1.300	212,000	272,760	1.2866	1.253	1.244	1.253	1.244	1.263	218,175	1.2502	0.00%
2021-06-09	0	1.290	1.280	1.290	1.280	1.320	304,000	393,920	1.2958	1.253	1.244	1.253	1.244	1.283	312,854	1.2591	0.00%
2021-06-08	0	1.290	1.290	1.300	1.290	1.330	521,405	678,846	1.3020	1.253	1.253	1.263	1.253	1.292	536,592	1.2651	-2.27%
2021-06-07	0	1.320	1.310	1.320	1.290	1.340	4,092,704	5,400,745	1.3196	1.283	1.273	1.283	1.253	1.302	4,211,909	1.2823	0.76%
2021-06-04	0	1.310	1.290	1.310	1.260	1.310	1,866,112	2,410,241	1.2916	1.273	1.253	1.273	1.224	1.273	1,920,465	1.2550	3.15%
2021-06-03	0	1.270	1.260	1.270	1.240	1.280	949,056	1,190,577	1.2545	1.234	1.224	1.234	1.205	1.244	976,698	1.2190	-0.78%
2021-06-02	0	1.280	1.270	1.280	1.290	1.300	54,000	69,820	1.2930	1.244	1.234	1.244	1.253	1.263	55,573	1.2564	0.00%
2021-06-01	0	1.280	1.270	1.280	1.280	1.300	118,000	151,800	1.2864	1.244	1.234	1.244	1.244	1.263	121,437	1.2500	-0.78%
2021-05-31	0	1.290	1.280	1.290	1.270	1.300	120,000	153,760	1.2813	1.253	1.244	1.253	1.234	1.263	123,495	1.2451	-0.77%
2021-05-28	0	1.300	1.280	1.300	1.290	1.300	152,501	196,806	1.2905	1.263	1.244	1.263	1.253	1.263	156,943	1.2540	0.00%
2021-05-27	0	1.300	1.280	1.300	1.280	1.300	104,000	133,900	1.2875	1.263	1.244	1.263	1.244	1.263	107,029	1.2511	0.00%
2021-05-26	0	1.300	1.290	1.300	1.290	1.310	468,820	608,041	1.2970	1.263	1.253	1.263	1.253	1.273	482,475	1.2603	1.56%
2021-05-25	0	1.280	1.280	1.290	1.280	1.300	198,000	255,220	1.2890	1.244	1.244	1.253	1.244	1.263	203,767	1.2525	-1.54%
2021-05-24	0	1.300	1.290	1.300	1.270	1.300	1,064,803	1,374,635	1.2910	1.263	1.253	1.263	1.234	1.263	1,095,817	1.2544	3.17%
2021-05-21	0	1.260	1.260	1.270	1.220	1.270	2,412,000	3,026,100	1.2546	1.224	1.224	1.234	1.185	1.234	2,482,252	1.2191	5.00%
2021-05-20	0	1.200	1.180	1.200	-	-	0	0	-	1.166	1.147	1.166	-	-	0	-	0.00%
2021-05-18	0	1.200	1.160	1.220	1.180	1.200	52,000	61,400	1.1808	1.166	1.127	1.185	1.147	1.166	53,515	1.1474	0.84%
2021-05-17	0	1.190	1.160	1.190	1.160	1.190	78,000	90,920	1.1656	1.156	1.127	1.156	1.127	1.156	80,272	1.1327	0.85%
2021-05-14	0	1.180	1.160	1.180	1.180	1.180	10,000	11,800	1.1800	1.147	1.127	1.147	1.147	1.147	10,291	1.1466	0.85%
2021-05-13	0	1.170	1.170	1.200	1.150	1.170	7,176	8,257	1.1506	1.137	1.137	1.166	1.117	1.137	7,385	1.1181	-2.50%
2021-05-12	0	1.200	1.170	1.200	1.180	1.200	95,538	113,813	1.1913	1.166	1.137	1.166	1.147	1.166	98,321	1.1576	0.84%
2021-05-11	0	1.190	1.170	1.190	-	-	0	0	-	1.156	1.137	1.156	-	-	0	-	0.00%
2021-05-10	0	1.190	1.190	1.200	1.180	1.190	98,188	116,618	1.1877	1.156	1.156	1.166	1.147	1.156	101,048	1.1541	-0.83%
2021-05-07	0	1.200	1.200	1.230	1.200	1.220	322,000	389,500	1.2096	1.166	1.166	1.195	1.166	1.185	331,379	1.1754	-2.44%
2021-05-06	0	1.230	1.200	1.230	-	-	13	15	1.1538	1.195	1.166	1.195	-	-	13	1.1212	0.00%
2021-05-05	0	1.230	1.210	1.230	1.200	1.230	29,626	35,762	1.2071	1.195	1.176	1.195	1.166	1.195	30,489	1.1730	-0.81%
2021-05-04	0	1.240	1.210	1.240	1.200	1.240	260,574	314,676	1.2076	1.205	1.176	1.205	1.166	1.205	268,164	1.1734	2.48%
2021-05-03	0	1.210	1.200	1.240	1.210	1.250	142,000	173,360	1.2208	1.176	1.166	1.205	1.176	1.215	146,136	1.1863	-2.42%
2021-04-30	0	1.240	1.210	1.250	1.230	1.250	246,279	303,075	1.2306	1.205	1.176	1.215	1.195	1.215	253,452	1.1958	0.00%
2021-04-29	0	1.240	1.230	1.250	1.230	1.240	222,424	275,684	1.2395	1.205	1.195	1.215	1.195	1.205	228,902	1.2044	-0.80%
2021-04-28	0	1.250	1.230	1.250	1.220	1.250	66,000	80,960	1.2267	1.215	1.195	1.215	1.185	1.215	67,922	1.1919	0.00%
2021-04-27	0	1.250	1.220	1.250	1.220	1.250	102,000	125,420	1.2296	1.215	1.185	1.215	1.185	1.215	104,971	1.1948	0.00%
2021-04-26	0	1.250	1.230	1.250	1.220	1.270	256,000	317,660	1.2409	1.215	1.195	1.215	1.185	1.234	263,456	1.2057	-1.57%
2021-04-23	0	1.270	1.250	1.270	1.230	1.290	576,000	721,700	1.2530	1.234	1.215	1.234	1.195	1.253	592,777	1.2175	0.00%
2021-04-22	0	1.270	1.260	1.270	1.250	1.300	145,176	183,634	1.2649	1.234	1.224	1.234	1.215	1.263	149,404	1.2291	-2.31%
2021-04-21	0	1.300	1.280	1.300	1.250	1.300	322,000	413,100	1.2829	1.263	1.244	1.263	1.215	1.263	331,379	1.2466	-0.76%
2021-04-20	0	1.310	1.280	1.310	1.230	1.310	562,000	713,500	1.2696	1.273	1.244	1.273	1.195	1.273	578,369	1.2336	1.55%
2021-04-19	0	1.290	1.290	1.300	1.230	1.320	2,848,719	3,682,496	1.2927	1.253	1.253	1.263	1.195	1.283	2,931,691	1.2561	5.74%
2021-04-16	0	1.220	1.220	1.230	1.190	1.230	494,736	601,106	1.2150	1.185	1.185	1.195	1.156	1.195	509,146	1.1806	2.52%
2021-04-15	0	1.190	1.190	1.200	1.180	1.210	924,000	1,102,680	1.1934	1.156	1.156	1.166	1.147	1.176	950,913	1.1596	0.00%
2021-04-14	0	1.190	1.180	1.200	1.150	1.190	1,445,738	1,699,323	1.1754	1.156	1.147	1.166	1.117	1.156	1,487,847	1.1421	2.59%
2021-04-13	0	1.160	1.160	1.170	1.130	1.160	818,000	938,340	1.1471	1.127	1.127	1.137	1.098	1.127	841,825	1.1146	0.87%
2021-04-12	0	1.150	1.130	1.150	1.120	1.150	26,000	29,380	1.1300	1.117	1.098	1.117	1.088	1.117	26,757	1.0980	0.88%
2021-04-09	0	1.140	1.140	1.150	1.140	1.150	146,000	167,060	1.1442	1.108	1.108	1.117	1.108	1.117	150,252	1.1119	0.00%
2021-04-08	0	1.140	1.120	1.140	1.120	1.140	44,000	49,680	1.1291	1.108	1.088	1.108	1.088	1.108	45,282	1.0971	0.88%
2021-04-07	0	1.130	1.110	1.130	1.100	1.130	173,510	193,775	1.1168	1.098	1.079	1.098	1.069	1.098	178,564	1.0852	3.67%
2021-04-01	0	1.090	1.090	1.100	1.070	1.100	76,942	83,139	1.0805	1.059	1.059	1.069	1.040	1.069	79,183	1.0500	0.00%
2021-03-31	0	1.090	1.090	1.100	1.080	1.120	138,000	151,280	1.0962	1.059	1.059	1.069	1.049	1.088	142,019	1.0652	-1.80%
2021-03-30	0	1.110	1.100	1.110	1.080	1.130	821,448	901,054	1.0969	1.079	1.069	1.079	1.049	1.098	845,374	1.0659	-0.89%
2021-03-29	0	1.120	1.110	1.120	1.010	1.190	2,213,894	2,461,250	1.1117	1.088	1.079	1.088	0.981	1.156	2,278,376	1.0803	10.89%
2021-03-26	0	1.010	0.980	1.010	0.980	1.010	13,176	12,997	0.9864	0.981	0.952	0.981	0.952	0.981	13,560	0.9585	3.06%
2021-03-25	0	0.980	0.980	0.990	0.980	0.990	358,000	352,980	0.9860	0.952	0.952	0.962	0.952	0.962	368,427	0.9581	-1.01%
2021-03-24	0	0.990	0.990	1.010	0.990	1.010	566,000	566,500	1.0009	0.962	0.962	0.981	0.962	0.981	582,485	0.9726	-2.94%
2021-03-23	0	1.020	1.010	1.020	1.010	1.020	272,049	276,848	1.0176	0.991	0.981	0.991	0.981	0.991	279,973	0.9888	-0.97%
2021-03-22	0	1.030	1.010	1.030	1.010	1.030	170,000	171,780	1.0105	1.001	0.981	1.001	0.981	1.001	174,951	0.9819	3.00%
2021-03-19	0	1.000	1.000	1.010	1.000	1.020	452,000	457,580	1.0123	0.972	0.972	0.981	0.972	0.991	465,165	0.9837	-2.91%
2021-03-18	0	1.030	1.020	1.030	1.020	1.040	238,455	244,601	1.0258	1.001	0.991	1.001	0.991	1.011	245,400	0.9967	0.98%
2021-03-17	0	1.020	1.020	1.030	1.010	1.020	336,000	339,620	1.0108	0.991	0.991	1.001	0.981	0.991	345,786	0.9822	0.00%
2021-03-16	0	1.020	1.020	1.030	1.020	1.020	23,000	23,430	1.0187	0.991	0.991	1.001	0.991	0.991	23,670	0.9899	0.00%
2021-03-15	0	1.020	1.020	1.040	1.020	1.030	312,000	318,340	1.0203	0.991	0.991	1.011	0.991	1.001	321,087	0.9914	0.00%
2021-03-12	0	1.020	1.020	1.030	1.020	1.030	58,289	59,948	1.0285	0.991	0.991	1.001	0.991	1.001	59,987	0.9994	-1.92%
2021-03-11	0	1.040	1.020	1.040	1.010	1.040	26,237	26,874	1.0243	1.011	0.991	1.011	0.981	1.011	27,001	0.9953	2.97%
2021-03-10	0	1.010	1.010	1.030	1.010	1.030	269,188	275,236	1.0225	0.981	0.981	1.001	0.981	1.001	277,028	0.9935	-2.88%
2021-03-09	0	1.040	1.020	1.040	1.020	1.040	22,000	22,840	1.0382	1.011	0.991	1.011	0.991	1.011	22,641	1.0088	1.96%
2021-03-08	0	1.020	1.010	1.030	1.020	1.050	456,000	470,820	1.0325	0.991	0.981	1.001	0.991	1.020	469,282	1.0033	-1.92%
2021-03-05	0	1.040	1.030	1.050	1.030	1.050	80,000	82,740	1.0343	1.011	1.001	1.020	1.001	1.020	82,330	1.0050	0.00%
2021-03-04	0	1.040	1.040	1.050	1.040	1.050	114,000	118,780	1.0419	1.011	1.011	1.020	1.011	1.020	117,320	1.0124	-1.89%
2021-03-03	0	1.060	1.050	1.060	-	-	0	0	-	1.030	1.020	1.030	-	-	0	-	0.00%
2021-03-02	0	1.060	1.050	1.060	1.040	1.070	207,035	218,955	1.0576	1.030	1.020	1.030	1.011	1.040	213,065	1.0276	0.95%
2021-03-01	0	1.050	1.050	1.060	1.050	1.060	50,000	52,780	1.0556	1.020	1.020	1.030	1.020	1.030	51,456	1.0257	0.96%
2021-02-26	0	1.040	1.040	1.060	1.030	1.060	372,070	389,270	1.0462	1.011	1.011	1.030	1.001	1.030	382,907	1.0166	-2.80%
2021-02-25	0	1.070	1.050	1.070	1.050	1.070	226,000	238,700	1.0562	1.040	1.020	1.040	1.020	1.040	232,583	1.0263	3.88%
2021-02-24	0	1.030	1.030	1.040	1.030	1.060	486,241	507,583	1.0439	1.001	1.001	1.011	1.001	1.030	500,403	1.0143	-1.90%
2021-02-23	0	1.050	1.050	1.070	1.040	1.080	520,000	555,160	1.0676	1.020	1.020	1.040	1.011	1.049	535,146	1.0374	0.96%
2021-02-22	0	1.040	1.040	1.060	1.040	1.060	266,000	280,020	1.0527	1.011	1.011	1.030	1.011	1.030	273,748	1.0229	0.00%
2021-02-19	0	1.040	1.040	1.050	1.010	1.050	704,000	722,740	1.0266	1.011	1.011	1.020	0.981	1.020	724,505	0.9976	0.00%
2021-02-18	0	1.040	1.040	1.050	1.040	1.070	504,000	527,480	1.0466	1.011	1.011	1.020	1.011	1.040	518,680	1.0170	-2.80%
2021-02-17	0	1.070	1.050	1.080	1.010	1.080	1,152,777	1,227,149	1.0645	1.040	1.020	1.049	0.981	1.049	1,186,353	1.0344	3.88%
2021-02-16	0	1.030	1.030	1.040	0.970	1.050	1,460,000	1,483,600	1.0162	1.001	1.001	1.011	0.943	1.020	1,502,524	0.9874	6.19%
2021-02-11	0	0.970	0.960	0.970	0.960	0.970	252,000	243,520	0.9663	0.943	0.933	0.943	0.933	0.943	259,340	0.9390	1.04%
2021-02-10	0	0.960	0.940	0.960	0.960	0.970	92,000	88,380	0.9607	0.933	0.913	0.933	0.933	0.943	94,680	0.9335	0.00%
2021-02-09	0	0.960	0.940	0.960	0.940	0.960	120,000	114,600	0.9550	0.933	0.913	0.933	0.913	0.933	123,495	0.9280	2.13%
2021-02-08	0	0.940	0.930	0.940	0.930	0.940	144,243	134,578	0.9330	0.913	0.904	0.913	0.904	0.913	148,444	0.9066	1.08%
2021-02-05	0	0.930	0.930	0.940	0.930	0.940	225,764	211,669	0.9376	0.904	0.904	0.913	0.904	0.913	232,340	0.9110	-1.06%
2021-02-04	0	0.940	0.930	0.940	0.930	0.940	210,488	197,798	0.9397	0.913	0.904	0.913	0.904	0.913	216,619	0.9131	0.00%
2021-02-03	0	0.940	0.940	0.950	0.940	0.950	74,000	69,760	0.9427	0.913	0.913	0.923	0.913	0.923	76,155	0.9160	0.00%
2021-02-02	0	0.940	0.920	0.950	-	-	0	0	-	0.913	0.894	0.923	-	-	0	-	0.00%
2021-02-01	0	0.940	0.930	0.940	0.920	0.940	92,089	86,320	0.9374	0.913	0.904	0.913	0.894	0.913	94,771	0.9108	0.00%
2021-01-29	0	0.940	0.940	0.950	0.940	0.950	198,000	186,320	0.9410	0.913	0.913	0.923	0.913	0.923	203,767	0.9144	-1.05%
2021-01-28	0	0.950	0.940	0.950	0.950	0.950	210,762	200,201	0.9499	0.923	0.913	0.923	0.923	0.923	216,901	0.9230	-2.06%
2021-01-27	0	0.970	0.940	0.970	0.940	0.970	572,276	544,865	0.9521	0.943	0.913	0.943	0.913	0.943	588,944	0.9252	1.04%
2021-01-26	0	0.960	0.960	0.980	0.960	0.990	540,000	524,480	0.9713	0.933	0.933	0.952	0.933	0.962	555,728	0.9438	-1.03%
2021-01-25	0	0.970	0.970	0.980	0.970	0.990	106,000	103,720	0.9785	0.943	0.943	0.952	0.943	0.962	109,087	0.9508	0.00%
2021-01-22	0	0.970	0.960	0.970	0.970	0.980	612,000	593,920	0.9705	0.943	0.933	0.943	0.943	0.952	629,825	0.9430	0.00%
2021-01-21	0	0.970	0.960	0.970	0.960	0.990	916,534	892,952	0.9743	0.943	0.933	0.943	0.933	0.962	943,229	0.9467	-1.02%
2021-01-20	0	0.980	0.960	0.980	0.960	0.990	322,157	313,146	0.9720	0.952	0.933	0.952	0.933	0.962	331,540	0.9445	2.08%
2021-01-19	0	0.960	0.960	0.980	0.960	0.990	768,000	750,300	0.9770	0.933	0.933	0.952	0.933	0.962	790,369	0.9493	0.00%
2021-01-18	0	0.960	0.950	0.960	0.940	0.960	358,017	339,935	0.9495	0.933	0.923	0.933	0.913	0.933	368,445	0.9226	0.00%
2021-01-15	0	0.960	0.940	0.960	0.940	0.960	458,005	432,724	0.9448	0.933	0.913	0.933	0.913	0.933	471,345	0.9181	2.13%
2021-01-14	0	0.940	0.940	0.960	0.930	0.960	314,000	295,260	0.9403	0.913	0.913	0.933	0.904	0.933	323,146	0.9137	0.00%
2021-01-13	0	0.940	0.940	0.950	0.930	0.950	49,057	46,081	0.9393	0.913	0.913	0.923	0.904	0.923	50,486	0.9128	-1.05%
2021-01-12	0	0.950	0.940	0.960	0.940	0.960	540,108	509,819	0.9439	0.923	0.913	0.933	0.913	0.933	555,839	0.9172	1.06%
2021-01-11	0	0.940	0.940	0.960	0.940	0.970	336,000	320,620	0.9542	0.913	0.913	0.933	0.913	0.943	345,786	0.9272	0.00%
2021-01-08	0	0.940	0.940	0.950	0.930	0.960	326,000	306,440	0.9400	0.913	0.913	0.923	0.904	0.933	335,495	0.9134	1.08%
2021-01-07	0	0.930	0.910	0.930	0.910	0.960	324,303	304,837	0.9400	0.904	0.884	0.904	0.884	0.933	333,749	0.9134	0.00%
2021-01-06	0	0.930	0.930	0.940	0.920	0.930	236,166	217,887	0.9226	0.904	0.904	0.913	0.894	0.904	243,045	0.8965	1.09%
2021-01-05	0	0.920	0.920	0.930	0.910	0.920	110,000	100,880	0.9171	0.894	0.894	0.904	0.884	0.894	113,204	0.8911	1.10%
2021-01-04	0	0.910	0.910	0.920	0.910	0.920	219,051	201,184	0.9184	0.884	0.884	0.894	0.884	0.894	225,431	0.8924	-1.09%
2020-12-31	0	0.920	0.910	0.920	-	-	0	0	-	0.894	0.884	0.894	-	-	0	-	0.00%
2020-12-30	0	0.920	0.910	0.930	0.900	0.920	52,000	47,740	0.9181	0.894	0.884	0.904	0.875	0.894	53,515	0.8921	0.00%
2020-12-29	0	0.920	0.900	0.920	0.900	0.920	226,114	206,259	0.9122	0.894	0.875	0.894	0.875	0.894	232,700	0.8864	3.37%
2020-12-28	0	0.890	0.890	0.910	0.890	0.890	8,800	7,808	0.8873	0.865	0.865	0.884	0.865	0.865	9,056	0.8622	0.00%
2020-12-24	0	0.890	0.890	0.910	0.890	0.900	66,361	59,250	0.8928	0.865	0.865	0.884	0.865	0.875	68,294	0.8676	-1.11%
2020-12-23	0	0.900	0.900	0.910	0.890	0.900	37,294	33,292	0.8927	0.875	0.875	0.884	0.865	0.875	38,380	0.8674	0.00%
2020-12-22	0	0.900	0.900	0.910	-	-	0	0	-	0.875	0.875	0.884	-	-	0	-	0.00%
2020-12-21	0	0.900	0.900	0.920	0.900	0.940	209,000	192,390	0.9205	0.875	0.875	0.894	0.875	0.913	215,087	0.8945	-2.17%
2020-12-18	0	0.920	0.900	0.920	0.890	0.920	240,000	218,840	0.9118	0.894	0.875	0.894	0.865	0.894	246,990	0.8860	3.37%
2020-12-17	0	0.890	0.890	0.920	0.890	0.900	34,000	30,280	0.8906	0.865	0.865	0.894	0.865	0.875	34,990	0.8654	-2.20%
2020-12-16	0	0.910	0.890	0.920	0.890	0.910	90,000	80,220	0.8913	0.884	0.865	0.894	0.865	0.884	92,621	0.8661	1.11%
2020-12-15	0	0.900	0.890	0.900	0.890	0.900	76,352	68,599	0.8985	0.875	0.865	0.875	0.865	0.875	78,576	0.8730	-2.17%
2020-12-14	0	0.920	0.910	0.920	-	-	0	0	-	0.894	0.884	0.894	-	-	0	-	0.00%
2020-12-11	0	0.920	0.910	0.920	0.900	0.920	56,000	50,920	0.9093	0.894	0.884	0.894	0.875	0.894	57,631	0.8836	0.00%
2020-12-10	0	0.920	0.900	0.930	0.890	0.920	151,587	138,464	0.9134	0.894	0.875	0.904	0.865	0.894	156,002	0.8876	-1.08%
2020-12-09	0	0.930	0.920	0.930	0.890	0.930	734,082	663,321	0.9036	0.904	0.894	0.904	0.865	0.904	755,463	0.8780	4.49%
2020-12-08	0	0.890	0.890	0.900	0.890	0.920	581,803	524,270	0.9011	0.865	0.865	0.875	0.865	0.894	598,749	0.8756	-3.26%
2020-12-07	0	0.920	0.920	0.940	0.920	0.930	8,004	7,423	0.9274	0.894	0.894	0.913	0.894	0.904	8,237	0.9012	-1.08%
2020-12-04	0	0.930	0.930	0.950	0.920	0.950	104,000	98,680	0.9488	0.904	0.904	0.923	0.894	0.923	107,029	0.9220	-2.11%
2020-12-03	0	0.950	0.950	0.960	0.950	0.980	104,000	100,520	0.9665	0.923	0.923	0.933	0.923	0.952	107,029	0.9392	0.00%
2020-12-02	0	0.950	0.940	0.950	0.930	0.970	670,000	636,680	0.9503	0.923	0.913	0.923	0.904	0.943	689,515	0.9234	3.26%
2020-12-01	0	0.920	0.910	0.930	0.890	0.940	660,000	599,380	0.9082	0.894	0.884	0.904	0.865	0.913	679,223	0.8824	4.55%
2020-11-30	0	0.880	0.860	0.900	0.860	0.880	40,000	35,000	0.8750	0.855	0.836	0.875	0.836	0.855	41,165	0.8502	1.15%
2020-11-27	0	0.870	0.870	0.900	0.840	0.890	629,625	539,572	0.8570	0.845	0.845	0.875	0.816	0.865	647,964	0.8327	4.82%
2020-11-26	0	0.830	0.830	0.840	0.820	0.840	24,000	20,100	0.8375	0.807	0.807	0.816	0.797	0.816	24,699	0.8138	-1.19%
2020-11-25	0	0.840	0.830	0.840	0.830	0.840	354,000	294,760	0.8327	0.816	0.807	0.816	0.807	0.816	364,311	0.8091	1.20%
2020-11-24	0	0.830	0.830	0.840	0.810	0.840	224,000	184,480	0.8236	0.807	0.807	0.816	0.787	0.816	230,524	0.8003	-1.19%
2020-11-23	0	0.840	0.830	0.850	0.820	0.850	320,000	267,960	0.8374	0.816	0.807	0.826	0.797	0.826	329,320	0.8137	1.20%
2020-11-20	0	0.830	0.830	0.860	0.830	0.830	13,306	11,004	0.8270	0.807	0.807	0.836	0.807	0.807	13,694	0.8036	-2.35%
2020-11-19	0	0.850	0.840	0.850	0.840	0.850	112,000	94,300	0.8420	0.826	0.816	0.826	0.816	0.826	115,262	0.8181	0.00%
2020-11-18	0	0.850	0.820	0.850	0.830	0.850	112,000	93,960	0.8389	0.826	0.797	0.826	0.807	0.826	115,262	0.8152	1.19%
2020-11-17	0	0.840	0.820	0.850	0.820	0.840	100,000	83,960	0.8396	0.816	0.797	0.826	0.797	0.816	102,913	0.8158	0.00%
2020-11-16	0	0.840	0.840	0.850	-	-	0	0	-	0.816	0.816	0.826	-	-	0	-	0.00%
2020-11-13	0	0.840	0.840	0.860	0.830	0.840	131,034	110,007	0.8395	0.816	0.816	0.836	0.807	0.816	134,851	0.8158	0.00%
2020-11-12	0	0.840	0.840	0.860	0.840	0.840	8,061	6,770	0.8398	0.816	0.816	0.836	0.816	0.816	8,296	0.8161	-2.33%
2020-11-11	0	0.860	0.860	0.880	0.810	0.880	574,000	483,420	0.8422	0.836	0.836	0.855	0.787	0.855	590,718	0.8184	3.61%
2020-11-10	0	0.830	0.820	0.830	0.820	0.840	261,238	216,458	0.8286	0.807	0.797	0.807	0.797	0.816	268,847	0.8051	1.22%
2020-11-09	0	0.820	0.820	0.830	0.800	0.820	414,640	334,552	0.8068	0.797	0.797	0.807	0.777	0.797	426,717	0.7840	-1.20%
2020-11-06	0	0.830	0.820	0.830	0.810	0.830	286,000	233,600	0.8168	0.807	0.797	0.807	0.787	0.807	294,330	0.7937	3.75%
2020-11-05	0	0.800	0.800	0.810	0.800	0.820	285,176	229,862	0.8060	0.777	0.777	0.787	0.777	0.797	293,482	0.7832	-2.44%
2020-11-04	0	0.820	0.800	0.820	0.820	0.820	68,000	55,760	0.8200	0.797	0.777	0.797	0.797	0.797	69,981	0.7968	-1.20%
2020-11-03	0	0.830	0.800	0.830	0.780	0.830	127,176	101,970	0.8018	0.807	0.777	0.807	0.758	0.807	130,880	0.7791	3.75%
2020-11-02	0	0.800	0.790	0.800	-	-	0	0	-	0.777	0.768	0.777	-	-	0	-	0.00%
2020-10-30	0	0.800	0.790	0.800	0.800	0.800	138,000	110,400	0.8000	0.777	0.768	0.777	0.777	0.777	142,019	0.7774	-1.23%
2020-10-29	0	0.810	0.810	0.820	0.810	0.820	102,000	83,480	0.8184	0.787	0.787	0.797	0.787	0.797	104,971	0.7953	-2.41%
2020-10-28	0	0.830	0.800	0.830	0.820	0.830	87,665	71,952	0.8208	0.807	0.777	0.807	0.797	0.807	90,218	0.7975	1.22%
2020-10-27	0	0.820	0.820	0.830	0.820	0.820	76,000	62,320	0.8200	0.797	0.797	0.807	0.797	0.797	78,214	0.7968	0.00%
2020-10-23	0	0.820	0.810	0.840	-	-	0	0	-	0.797	0.787	0.816	-	-	0	-	0.00%
2020-10-22	0	0.820	0.820	0.840	-	-	0	0	-	0.797	0.797	0.816	-	-	0	-	1.23%
2020-10-21	0	0.810	0.810	0.840	0.800	0.810	100,000	80,640	0.8064	0.787	0.787	0.816	0.777	0.787	102,913	0.7836	-2.41%
2020-10-20	0	0.830	0.810	0.830	-	-	0	0	-	0.807	0.787	0.807	-	-	0	-	0.00%
2020-10-19	0	0.830	0.820	0.840	-	-	0	0	-	0.807	0.797	0.816	-	-	0	-	0.00%
2020-10-16	0	0.830	0.830	0.850	0.820	0.840	256,000	211,560	0.8264	0.807	0.807	0.826	0.797	0.816	263,456	0.8030	0.00%
2020-10-15	0	0.830	0.820	0.830	-	-	0	0	-	0.807	0.797	0.807	-	-	0	-	0.00%
2020-10-14	0	0.830	0.820	0.840	0.820	0.830	208,000	170,980	0.8220	0.807	0.797	0.816	0.797	0.807	214,058	0.7988	-1.19%
2020-10-12	0	0.840	0.840	0.860	-	-	1,140	912	0.8000	0.816	0.816	0.836	-	-	1,173	0.7774	0.00%
2020-10-09	0	0.840	0.830	0.850	0.840	0.850	260,000	220,140	0.8467	0.816	0.807	0.826	0.816	0.826	267,573	0.8227	-2.33%
2020-10-08	0	0.860	0.850	0.860	0.850	0.860	318,000	272,280	0.8562	0.836	0.826	0.836	0.826	0.836	327,262	0.8320	1.18%
2020-10-07	0	0.850	0.830	0.860	0.830	0.860	107,846	91,395	0.8475	0.826	0.807	0.836	0.807	0.836	110,987	0.8235	1.19%
2020-10-06	0	0.840	0.850	0.870	0.830	0.890	433,515	380,337	0.8773	0.816	0.826	0.845	0.807	0.865	446,142	0.8525	-4.55%
2020-10-05	0	0.880	0.810	0.880	0.860	0.880	70,000	60,660	0.8666	0.855	0.787	0.855	0.836	0.855	72,039	0.8420	4.76%
2020-09-30	0	0.840	0.810	0.840	0.840	0.840	12,000	10,080	0.8400	0.816	0.787	0.816	0.816	0.816	12,350	0.8162	-1.18%
2020-09-29	0	0.850	0.810	0.850	0.850	0.850	10,000	8,500	0.8500	0.826	0.787	0.826	0.826	0.826	10,291	0.8259	2.41%
2020-09-28	0	0.830	0.820	0.840	0.810	0.860	272,000	226,900	0.8342	0.807	0.797	0.816	0.787	0.836	279,922	0.8106	2.47%
2020-09-25	0	0.810	0.780	0.810	0.800	0.820	402,000	325,040	0.8086	0.787	0.758	0.787	0.777	0.797	413,709	0.7857	-2.41%
2020-09-24	0	0.830	0.830	0.860	-	-	0	0	-	0.807	0.807	0.836	-	-	0	-	0.00%
2020-09-23	0	0.830	0.830	0.860	0.820	0.860	154,632	129,332	0.8364	0.807	0.807	0.836	0.797	0.836	159,136	0.8127	-3.49%
2020-09-22	0	0.860	0.850	0.870	0.850	0.860	134,353	115,089	0.8566	0.836	0.826	0.845	0.826	0.836	138,266	0.8324	1.18%
2020-09-21	0	0.850	0.850	0.870	0.850	0.850	26,423	22,446	0.8495	0.826	0.826	0.845	0.826	0.826	27,193	0.8254	-1.16%
2020-09-18	0	0.860	0.850	0.880	0.840	0.860	52,000	44,680	0.8592	0.836	0.826	0.855	0.816	0.836	53,515	0.8349	0.00%
2020-09-17	0	0.860	0.860	0.870	0.850	0.880	331,297	284,982	0.8602	0.836	0.836	0.845	0.826	0.855	340,946	0.8359	-2.27%
2020-09-16	0	0.880	0.850	0.880	-	-	0	0	-	0.855	0.826	0.855	-	-	0	-	0.00%
2020-09-15	0	0.880	0.870	0.880	0.860	0.890	792,000	695,820	0.8786	0.855	0.845	0.855	0.836	0.865	815,068	0.8537	2.33%
2020-09-14	0	0.860	0.850	0.870	0.850	0.860	225,742	193,985	0.8593	0.836	0.826	0.845	0.826	0.836	232,317	0.8350	-1.15%
2020-09-11	0	0.870	0.850	0.870	0.800	0.870	737,585	627,559	0.8508	0.845	0.826	0.845	0.777	0.845	759,068	0.8267	1.16%
2020-09-10	0	0.860	0.850	0.880	0.850	0.860	132,853	114,173	0.8594	0.836	0.826	0.855	0.826	0.836	136,723	0.8351	0.00%
2020-09-09	0	0.860	0.850	0.860	0.850	0.860	332,000	285,380	0.8596	0.836	0.826	0.836	0.826	0.836	341,670	0.8353	-1.15%
2020-09-08	0	0.870	0.860	0.870	0.860	0.870	520,000	452,140	0.8695	0.845	0.836	0.845	0.836	0.845	535,146	0.8449	-1.14%
2020-09-07	0	0.880	0.870	0.920	0.880	0.900	38,000	33,480	0.8811	0.855	0.845	0.894	0.855	0.875	39,107	0.8561	-2.22%
2020-09-04	0	0.900	0.880	0.920	0.880	0.930	22,281	19,856	0.8912	0.875	0.855	0.894	0.855	0.904	22,930	0.8659	1.12%
2020-09-03	0	0.890	0.890	0.910	0.890	0.890	20,000	17,800	0.8900	0.865	0.865	0.884	0.865	0.865	20,583	0.8648	0.00%
2020-09-02	0	0.890	0.880	0.890	-	-	352	299	0.8494	0.865	0.855	0.865	-	-	362	0.8254	-1.11%
2020-09-01	0	0.900	0.880	0.900	-	-	0	0	-	0.875	0.855	0.875	-	-	0	-	0.00%
2020-08-31	0	0.900	0.900	0.910	0.890	0.920	64,000	57,620	0.9003	0.875	0.875	0.884	0.865	0.894	65,864	0.8748	0.00%
2020-08-28	0	0.900	0.880	0.900	0.900	0.900	153,523	138,079	0.8994	0.875	0.855	0.875	0.875	0.875	157,995	0.8739	2.27%
2020-08-27	0	0.880	0.880	0.900	0.880	0.900	162,000	143,820	0.8878	0.855	0.855	0.875	0.855	0.875	166,718	0.8627	-2.22%
2020-08-26	0	0.900	0.900	0.910	0.890	0.900	35,394	31,772	0.8977	0.875	0.875	0.884	0.865	0.875	36,425	0.8723	0.00%
2020-08-25	0	0.900	0.900	0.910	0.900	0.900	54,000	48,600	0.9000	0.875	0.875	0.884	0.875	0.875	55,573	0.8745	-2.17%
2020-08-24	0	0.920	0.900	0.920	0.900	0.920	53,600	48,828	0.9110	0.894	0.875	0.894	0.875	0.894	55,161	0.8852	0.00%
2020-08-21	0	0.920	0.900	0.920	0.900	0.950	128,515	119,225	0.9277	0.894	0.875	0.894	0.875	0.923	132,258	0.9015	2.22%
2020-08-20	0	0.900	0.900	0.910	0.890	0.900	44,704	39,965	0.8940	0.875	0.875	0.884	0.865	0.875	46,006	0.8687	0.00%
2020-08-19	0	0.900	0.880	0.900	-	-	0	0	-	0.875	0.855	0.875	-	-	0	-	0.00%
2020-08-18	0	0.900	0.900	0.920	0.890	0.900	16,000	14,260	0.8913	0.875	0.875	0.894	0.865	0.875	16,466	0.8660	-2.17%
2020-08-17	0	0.920	0.910	0.920	-	-	0	0	-	0.894	0.884	0.894	-	-	0	-	0.00%
2020-08-14	0	0.920	0.900	0.920	0.900	0.920	102,000	92,420	0.9061	0.894	0.875	0.894	0.875	0.894	104,971	0.8804	2.22%
2020-08-13	0	0.900	0.900	0.910	0.890	0.900	75,857	67,557	0.8906	0.875	0.875	0.884	0.865	0.875	78,066	0.8654	-1.10%
2020-08-12	0	0.910	0.900	0.910	0.880	0.910	150,215	135,940	0.9050	0.884	0.875	0.884	0.855	0.884	154,590	0.8794	1.11%
2020-08-11	0	0.900	0.900	0.910	0.870	0.900	170,123	152,727	0.8977	0.875	0.875	0.884	0.845	0.875	175,078	0.8723	0.00%
2020-08-10	0	0.900	0.900	0.910	0.870	0.900	372,391	328,088	0.8810	0.875	0.875	0.884	0.845	0.875	383,237	0.8561	2.27%
2020-08-07	0	0.880	0.880	0.910	0.880	0.880	22,000	19,360	0.8800	0.855	0.855	0.884	0.855	0.855	22,641	0.8551	0.00%
2020-08-06	0	0.880	0.880	0.910	0.880	0.880	156,830	137,985	0.8798	0.855	0.855	0.884	0.855	0.855	161,398	0.8549	0.00%
2020-08-05	0	0.880	0.880	0.900	0.880	0.880	194,000	170,720	0.8800	0.855	0.855	0.875	0.855	0.855	199,650	0.8551	-2.22%
2020-08-04	0	0.900	0.880	0.910	0.880	0.900	46,705	41,519	0.8890	0.875	0.855	0.884	0.855	0.875	48,065	0.8638	2.27%
2020-08-03	0	0.880	0.880	0.890	0.880	0.890	70,000	62,000	0.8857	0.855	0.855	0.865	0.855	0.865	72,039	0.8606	-1.12%
2020-07-31	0	0.890	0.890	0.900	0.890	0.890	544,000	484,160	0.8900	0.865	0.865	0.875	0.865	0.865	559,845	0.8648	-1.11%
2020-07-30	0	0.900	0.890	0.900	0.890	0.900	86,629	77,387	0.8933	0.875	0.865	0.875	0.865	0.875	89,152	0.8680	0.00%
2020-07-29	0	0.900	0.880	0.910	0.900	0.910	8,000	7,260	0.9075	0.875	0.855	0.884	0.875	0.884	8,233	0.8818	0.00%
2020-07-28	0	0.900	0.880	0.900	0.880	0.900	211,528	187,418	0.8860	0.875	0.855	0.875	0.855	0.875	217,689	0.8609	2.27%
2020-07-27	0	0.880	0.880	0.890	0.880	0.890	64,000	56,820	0.8878	0.855	0.855	0.865	0.855	0.865	65,864	0.8627	-2.22%
2020-07-24	0	0.900	0.890	0.910	0.890	0.900	212,704	190,905	0.8975	0.875	0.865	0.884	0.865	0.875	218,899	0.8721	0.00%
2020-07-23	0	0.900	0.900	0.930	0.900	0.900	24,000	21,600	0.9000	0.875	0.875	0.904	0.875	0.875	24,699	0.8745	0.00%
2020-07-22	0	0.900	0.890	0.920	0.900	0.910	64,000	57,700	0.9016	0.875	0.865	0.894	0.875	0.884	65,864	0.8760	-1.10%
2020-07-21	0	0.910	0.910	0.930	0.910	0.930	236,726	218,546	0.9232	0.884	0.884	0.904	0.884	0.904	243,621	0.8971	-1.09%
2020-07-20	0	0.920	0.920	0.930	0.920	0.920	44,007	40,486	0.9200	0.894	0.894	0.904	0.894	0.894	45,289	0.8940	2.22%
2020-07-17	0	0.900	0.890	0.920	0.890	0.900	40,000	35,960	0.8990	0.875	0.865	0.894	0.865	0.875	41,165	0.8736	0.00%
2020-07-16	0	0.900	0.900	0.920	0.900	0.910	16,000	14,520	0.9075	0.875	0.875	0.894	0.875	0.884	16,466	0.8818	0.00%
2020-07-15	0	0.900	0.900	0.930	0.890	0.910	324,000	292,600	0.9031	0.875	0.875	0.904	0.865	0.884	333,437	0.8775	-1.10%
2020-07-14	0	0.910	0.910	0.920	0.900	0.920	76,704	69,599	0.9074	0.884	0.884	0.894	0.875	0.894	78,938	0.8817	1.11%
2020-07-13	0	0.900	0.900	0.920	0.900	0.940	520,000	474,160	0.9118	0.875	0.875	0.894	0.875	0.913	535,146	0.8860	-4.26%
2020-07-10	0	0.940	0.910	0.940	0.920	0.940	104,000	95,960	0.9227	0.913	0.884	0.913	0.894	0.913	107,029	0.8966	2.17%
2020-07-09	0	0.920	0.920	0.940	0.920	0.920	152,845	140,592	0.9198	0.894	0.894	0.913	0.894	0.894	157,297	0.8938	-1.08%
2020-07-08	0	0.930	0.910	0.920	-	-	0	0	-	0.904	0.884	0.894	-	-	0	-	0.00%
2020-07-07	0	0.930	0.930	0.940	0.930	0.940	132,705	123,994	0.9344	0.904	0.904	0.913	0.904	0.913	136,570	0.9079	0.00%
2020-07-06	0	0.930	0.930	0.940	0.900	0.940	822,000	750,260	0.9127	0.904	0.904	0.913	0.875	0.913	845,942	0.8869	2.20%
2020-07-03	0	0.910	0.910	0.920	0.910	0.910	18,000	16,380	0.9100	0.884	0.884	0.894	0.884	0.884	18,524	0.8842	1.11%
2020-07-02	0	0.900	0.890	0.930	0.900	0.930	216,000	194,860	0.9021	0.875	0.865	0.904	0.875	0.904	222,291	0.8766	0.00%
2020-06-30	0	0.900	0.900	0.910	0.900	0.920	78,000	70,560	0.9046	0.875	0.875	0.884	0.875	0.894	80,272	0.8790	0.00%
2020-06-29	0	0.900	0.900	0.910	0.890	0.920	429,627	386,482	0.8996	0.875	0.875	0.884	0.865	0.894	442,140	0.8741	0.00%
2020-06-26	0	0.900	0.900	0.920	0.900	0.920	150,000	136,660	0.9111	0.875	0.875	0.894	0.875	0.894	154,369	0.8853	-2.17%
2020-06-24	0	0.920	0.920	0.930	0.910	0.930	31,176	28,414	0.9114	0.894	0.894	0.904	0.884	0.904	32,084	0.8856	-2.13%
2020-06-23	0	0.940	0.920	0.940	0.910	0.940	141,246	131,136	0.9284	0.913	0.894	0.913	0.884	0.913	145,360	0.9021	1.08%
2020-06-22	0	0.930	0.910	0.950	0.910	0.930	298,000	276,600	0.9282	0.904	0.884	0.923	0.884	0.904	306,680	0.9019	0.00%
2020-06-19	0	0.930	0.930	0.950	0.900	0.950	408,000	381,880	0.9360	0.904	0.904	0.923	0.875	0.923	419,883	0.9095	3.33%
2020-06-18	0	0.900	0.900	0.920	0.900	0.920	56,315	50,994	0.9055	0.875	0.875	0.894	0.875	0.894	57,955	0.8799	-2.17%
2020-06-17	0	0.920	0.910	0.930	0.900	0.920	94,000	85,720	0.9119	0.894	0.884	0.904	0.875	0.894	96,738	0.8861	1.10%
2020-06-16	0	0.910	0.900	0.920	0.900	0.930	134,000	122,700	0.9157	0.884	0.875	0.894	0.875	0.904	137,903	0.8898	2.25%
2020-06-15	0	0.890	0.890	0.930	0.890	0.890	20,000	17,800	0.8900	0.865	0.865	0.904	0.865	0.865	20,583	0.8648	-1.11%
2020-06-12	0	0.900	0.900	0.930	0.900	0.910	396,000	356,740	0.9009	0.875	0.875	0.904	0.875	0.884	407,534	0.8754	-2.17%
2020-06-11	0	0.920	0.920	0.940	0.910	0.920	162,000	149,000	0.9198	0.894	0.894	0.913	0.884	0.894	166,718	0.8937	-1.08%
2020-06-10	0	0.930	0.920	0.940	0.920	0.940	56,000	52,100	0.9304	0.904	0.894	0.913	0.894	0.913	57,631	0.9040	-1.06%
2020-06-09	0	0.940	0.930	0.950	0.930	0.950	316,000	296,320	0.9377	0.913	0.904	0.923	0.904	0.923	325,204	0.9112	0.00%
2020-06-08	0	0.940	0.940	0.950	0.910	0.950	529,176	494,854	0.9351	0.913	0.913	0.923	0.884	0.923	544,589	0.9087	2.17%
2020-06-05	0	0.920	0.920	0.930	0.890	0.920	382,000	349,200	0.9141	0.894	0.894	0.904	0.865	0.894	393,126	0.8883	3.37%
2020-06-04	0	0.890	0.890	0.910	0.890	0.890	26,000	23,140	0.8900	0.865	0.865	0.884	0.865	0.865	26,757	0.8648	-1.11%
2020-06-03	0	0.900	0.890	0.900	0.890	0.900	264,422	237,302	0.8974	0.875	0.865	0.875	0.865	0.875	272,124	0.8720	1.12%
2020-06-02	0	0.890	0.880	0.890	0.880	0.890	34,000	30,160	0.8871	0.865	0.855	0.865	0.855	0.865	34,990	0.8620	0.00%
2020-06-01	0	0.890	0.870	0.890	0.860	0.900	365,024	323,192	0.8854	0.865	0.845	0.865	0.836	0.875	375,656	0.8603	0.00%
2020-05-29	0	0.890	0.880	0.890	0.860	0.900	252,113	221,812	0.8798	0.865	0.855	0.865	0.836	0.875	259,456	0.8549	1.14%
2020-05-28	0	0.880	0.880	0.910	0.860	0.910	162,000	142,180	0.8777	0.855	0.855	0.884	0.836	0.884	166,718	0.8528	-5.38%
2020-05-27	0	0.930	0.900	0.930	0.900	0.940	70,000	63,760	0.9109	0.904	0.875	0.904	0.875	0.913	72,039	0.8851	-1.06%
2020-05-26	0	0.940	0.910	0.940	0.910	0.960	288,000	269,600	0.9361	0.913	0.884	0.913	0.884	0.933	296,388	0.9096	5.62%
2020-05-25	0	0.890	0.880	0.890	0.890	0.900	114,000	102,460	0.8988	0.865	0.855	0.865	0.865	0.875	117,320	0.8733	2.30%
2020-05-22	0	0.870	0.870	0.890	0.870	0.900	196,000	173,040	0.8829	0.845	0.845	0.865	0.845	0.875	201,709	0.8579	-6.45%
2020-05-21	0	0.930	0.900	0.930	-	-	0	0	-	0.904	0.875	0.904	-	-	0	-	0.00%
2020-05-20	0	0.930	0.900	0.930	0.910	0.940	100,000	91,120	0.9112	0.904	0.875	0.904	0.884	0.913	102,913	0.8854	3.33%
2020-05-19	0	0.900	0.900	0.930	0.900	0.900	50,000	45,000	0.9000	0.875	0.875	0.904	0.875	0.875	51,456	0.8745	0.00%
2020-05-18	0	0.900	0.890	0.900	0.890	0.920	8,000	7,260	0.9075	0.875	0.865	0.875	0.865	0.894	8,233	0.8818	-1.10%
2020-05-15	0	0.910	0.900	0.910	0.900	0.910	150,000	136,260	0.9084	0.884	0.875	0.884	0.875	0.884	154,369	0.8827	0.00%
2020-05-14	0	0.910	0.890	0.910	0.910	0.930	183,583	168,581	0.9183	0.884	0.865	0.884	0.884	0.904	188,930	0.8923	-2.15%
2020-05-13	0	0.930	0.900	0.930	-	-	0	0	-	0.904	0.875	0.904	-	-	0	-	0.00%
2020-05-12	0	0.930	0.900	0.930	-	-	1	0	-	0.904	0.875	0.904	-	-	1	-	0.00%
2020-05-11	0	0.930	0.910	0.930	0.900	0.930	77,882	71,678	0.9203	0.904	0.884	0.904	0.875	0.904	80,150	0.8943	3.33%
2020-05-08	0	0.900	0.900	0.930	0.890	0.910	172,000	154,240	0.8967	0.875	0.875	0.904	0.865	0.884	177,010	0.8714	-1.10%
2020-05-07	0	0.910	0.900	0.940	0.890	0.960	474,000	428,360	0.9037	0.884	0.875	0.913	0.865	0.933	487,806	0.8781	0.00%
2020-05-06	0	0.910	0.910	0.930	-	-	0	0	-	0.884	0.884	0.904	-	-	0	-	2.25%
2020-05-05	0	0.890	0.890	0.920	0.890	0.910	66,000	59,820	0.9064	0.865	0.865	0.894	0.865	0.884	67,922	0.8807	-1.11%
2020-05-04	0	0.900	0.900	0.910	0.890	0.950	133,715	120,797	0.9034	0.875	0.875	0.884	0.865	0.923	137,610	0.8778	-4.26%
2020-04-29	0	0.940	0.930	0.950	0.930	0.950	14,000	13,180	0.9414	0.913	0.904	0.923	0.904	0.923	14,408	0.9148	1.08%
2020-04-28	0	0.930	0.920	0.940	0.920	0.950	288,000	266,920	0.9268	0.904	0.894	0.913	0.894	0.923	296,388	0.9006	-1.06%
2020-04-27	0	0.940	0.920	0.950	-	-	0	0	-	0.913	0.894	0.923	-	-	0	-	0.00%
2020-04-24	0	0.940	0.920	0.940	0.920	0.940	464,000	426,960	0.9202	0.913	0.894	0.913	0.894	0.913	477,515	0.8941	2.17%
2020-04-23	0	0.920	0.910	0.920	0.920	0.940	414,996	381,856	0.9201	0.894	0.884	0.894	0.894	0.913	427,083	0.8941	0.00%
2020-04-22	0	0.920	0.910	0.930	0.910	0.920	116,000	106,670	0.9196	0.894	0.884	0.904	0.884	0.894	119,379	0.8935	1.10%
2020-04-21	0	0.910	0.910	0.920	0.910	0.960	1,126,000	1,060,180	0.9415	0.884	0.884	0.894	0.884	0.933	1,158,796	0.9149	-1.09%
2020-04-20	0	0.920	0.900	0.920	0.900	0.920	164,000	148,200	0.9037	0.894	0.875	0.894	0.875	0.894	168,777	0.8781	2.22%
2020-04-17	0	0.900	0.900	0.920	0.880	0.920	165,176	148,451	0.8987	0.875	0.875	0.894	0.855	0.894	169,987	0.8733	0.00%
2020-04-16	0	0.900	0.890	0.910	0.900	0.900	22,000	19,800	0.9000	0.875	0.865	0.884	0.875	0.875	22,641	0.8745	1.12%
2020-04-15	0	0.890	0.890	0.910	0.890	0.910	146,200	130,212	0.8906	0.865	0.865	0.884	0.865	0.884	150,458	0.8654	1.14%
2020-04-14	0	0.880	0.880	0.900	0.880	0.910	252,000	226,740	0.8998	0.855	0.855	0.875	0.855	0.884	259,340	0.8743	-2.22%
2020-04-09	0	0.900	0.890	0.900	0.890	0.900	260,000	233,740	0.8990	0.875	0.865	0.875	0.865	0.875	267,573	0.8736	0.00%
2020-04-08	0	0.900	0.880	0.900	0.890	0.910	162,000	145,440	0.8978	0.875	0.855	0.875	0.865	0.884	166,718	0.8724	4.65%
2020-04-07	0	0.860	0.860	0.870	0.860	0.890	418,000	363,880	0.8705	0.836	0.836	0.845	0.836	0.865	430,175	0.8459	-1.15%
2020-04-06	0	0.870	0.860	0.900	0.850	0.880	400,000	343,580	0.8590	0.845	0.836	0.875	0.826	0.855	411,650	0.8346	0.00%
2020-04-03	0	0.870	0.860	0.880	0.850	0.870	551,710	472,488	0.8564	0.845	0.836	0.855	0.826	0.845	567,779	0.8322	-2.25%
2020-04-02	0	0.890	0.890	0.900	0.840	0.890	1,772,000	1,555,500	0.8778	0.865	0.865	0.875	0.816	0.865	1,823,612	0.8530	0.00%
2020-04-01	0	0.890	0.880	0.930	-	-	0	0	-	0.865	0.855	0.904	-	-	0	-	0.00%
2020-03-31	0	0.890	0.890	0.900	0.890	0.900	132,000	118,480	0.8976	0.865	0.865	0.875	0.865	0.875	135,845	0.8722	0.00%
2020-03-30	0	0.890	0.890	0.910	0.890	0.930	100,000	90,040	0.9004	0.865	0.865	0.884	0.865	0.904	102,913	0.8749	-3.26%
2020-03-27	0	0.920	0.920	0.930	0.920	0.940	274,000	254,640	0.9293	0.894	0.894	0.904	0.894	0.913	281,981	0.9030	0.00%
2020-03-26	0	0.920	0.900	0.920	0.910	0.930	100,000	91,560	0.9156	0.894	0.875	0.894	0.884	0.904	102,913	0.8897	2.22%
2020-03-25	0	0.900	0.890	0.910	0.900	0.900	340,000	306,000	0.9000	0.875	0.865	0.884	0.875	0.875	349,903	0.8745	2.27%
2020-03-24	0	0.880	0.860	0.920	0.860	0.900	84,000	74,640	0.8886	0.855	0.836	0.894	0.836	0.875	86,447	0.8634	0.00%
2020-03-23	0	0.880	0.850	0.880	0.850	0.890	34,000	29,380	0.8641	0.855	0.826	0.855	0.826	0.865	34,990	0.8397	0.00%
2020-03-20	0	0.880	0.870	0.880	0.860	0.880	224,000	196,980	0.8794	0.855	0.845	0.855	0.836	0.855	230,524	0.8545	4.76%
2020-03-19	0	0.840	0.830	0.840	0.820	0.870	397,665	330,248	0.8305	0.816	0.807	0.816	0.797	0.845	409,247	0.8070	-5.62%
2020-03-18	0	0.890	0.890	0.920	0.880	0.950	986,566	920,294	0.9328	0.865	0.865	0.894	0.855	0.923	1,015,301	0.9064	-4.30%
2020-03-17	0	0.930	0.930	0.940	0.930	0.950	604,000	571,540	0.9463	0.904	0.904	0.913	0.904	0.923	621,592	0.9195	-4.12%
2020-03-16	0	0.970	0.950	0.960	0.930	1.000	488,000	465,340	0.9536	0.943	0.923	0.933	0.904	0.972	502,214	0.9266	-1.02%
2020-03-13	0	0.980	0.980	1.000	0.930	0.990	1,060,000	1,014,420	0.9570	0.952	0.952	0.972	0.904	0.962	1,090,874	0.9299	-2.97%
2020-03-12	0	1.010	1.010	1.040	1.010	1.040	306,000	313,500	1.0245	0.981	0.981	1.011	0.981	1.011	314,913	0.9955	-4.72%
2020-03-11	0	1.060	1.060	1.080	1.020	1.090	444,000	469,520	1.0575	1.030	1.030	1.049	0.991	1.059	456,932	1.0275	-1.85%
2020-03-10	0	1.080	1.080	1.110	1.060	1.110	156,000	171,400	1.0987	1.049	1.049	1.079	1.030	1.079	160,544	1.0676	-2.70%
2020-03-09	0	1.110	1.110	1.120	1.100	1.160	698,000	779,420	1.1166	1.079	1.079	1.088	1.069	1.127	718,330	1.0850	-5.93%
2020-03-06	0	1.180	1.160	1.170	1.180	1.220	56,000	66,760	1.1921	1.147	1.127	1.137	1.147	1.185	57,631	1.1584	-1.67%
2020-03-05	0	1.200	1.170	1.200	1.170	1.200	12,000	14,160	1.1800	1.166	1.137	1.166	1.137	1.166	12,350	1.1466	2.56%
2020-03-04	0	1.170	1.160	1.180	1.150	1.170	34,512	39,758	1.1520	1.137	1.127	1.147	1.117	1.137	35,517	1.1194	-2.50%
2020-03-03	0	1.200	1.160	1.200	1.150	1.200	168,000	193,900	1.1542	1.166	1.127	1.166	1.117	1.166	172,893	1.1215	2.56%
2020-03-02	0	1.170	1.170	1.180	1.160	1.190	64,000	75,340	1.1772	1.137	1.137	1.147	1.127	1.156	65,864	1.1439	0.00%
2020-02-28	0	1.170	1.170	1.180	1.160	1.180	668,211	781,060	1.1689	1.137	1.137	1.147	1.127	1.147	687,673	1.1358	-0.85%
2020-02-27	0	1.180	1.170	1.200	1.170	1.180	152,070	178,079	1.1710	1.147	1.137	1.166	1.137	1.147	156,499	1.1379	0.00%
2020-02-26	0	1.180	1.160	1.180	-	-	0	0	-	1.147	1.127	1.147	-	-	0	-	0.00%
2020-02-25	0	1.180	1.160	1.180	1.160	1.180	26,000	30,280	1.1646	1.147	1.127	1.147	1.127	1.147	26,757	1.1317	0.00%
2020-02-24	0	1.180	1.180	1.190	1.170	1.180	358,686	422,642	1.1783	1.147	1.147	1.156	1.137	1.147	369,133	1.1450	0.00%
2020-02-21	0	1.180	1.180	1.220	-	-	0	0	-	1.147	1.147	1.185	-	-	0	-	0.00%
2020-02-20	0	1.180	1.180	1.190	1.180	1.200	60,000	71,780	1.1963	1.147	1.147	1.156	1.147	1.166	61,748	1.1625	-0.84%
2020-02-19	0	1.190	1.190	1.220	1.180	1.220	28,000	33,260	1.1879	1.156	1.156	1.185	1.147	1.185	28,816	1.1542	0.85%
2020-02-18	0	1.180	1.180	1.200	1.180	1.180	178,000	210,040	1.1800	1.147	1.147	1.166	1.147	1.147	183,184	1.1466	0.00%
2020-02-17	0	1.180	1.180	1.190	1.180	1.210	96,000	114,360	1.1913	1.147	1.147	1.156	1.147	1.176	98,796	1.1575	-0.84%
2020-02-14	0	1.190	1.180	1.200	1.170	1.200	24,982	29,878	1.1960	1.156	1.147	1.166	1.137	1.166	25,710	1.1621	-0.83%
2020-02-13	0	1.200	1.180	1.200	1.200	1.200	10,000	12,000	1.2000	1.166	1.147	1.166	1.166	1.166	10,291	1.1660	0.84%
2020-02-12	0	1.190	1.190	1.200	1.190	1.200	142,000	170,100	1.1979	1.156	1.156	1.166	1.156	1.166	146,136	1.1640	-0.83%
2020-02-11	0	1.200	1.180	1.230	1.170	1.200	62,000	73,480	1.1852	1.166	1.147	1.195	1.137	1.166	63,806	1.1516	0.00%
2020-02-10	0	1.200	1.170	1.200	1.180	1.210	10,000	11,900	1.1900	1.166	1.137	1.166	1.147	1.176	10,291	1.1563	0.00%
2020-02-07	0	1.200	1.200	1.240	1.180	1.200	140,764	168,766	1.1989	1.166	1.166	1.205	1.147	1.166	144,864	1.1650	0.00%
2020-02-06	0	1.200	1.180	1.200	1.210	1.210	6,000	7,260	1.2100	1.166	1.147	1.166	1.176	1.176	6,175	1.1758	0.84%
2020-02-05	0	1.190	1.170	1.190	1.160	1.190	151,731	178,645	1.1774	1.156	1.137	1.156	1.127	1.156	156,150	1.1441	1.71%
2020-02-04	0	1.170	1.170	1.180	1.170	1.210	261,317	308,261	1.1796	1.137	1.137	1.147	1.137	1.176	268,928	1.1463	-0.85%
2020-02-03	0	1.180	1.170	1.190	1.180	1.200	436,000	518,840	1.1900	1.147	1.137	1.156	1.147	1.166	448,699	1.1563	-0.84%
2020-01-31	0	1.190	1.190	1.200	1.180	1.250	169,337	201,850	1.1920	1.156	1.156	1.166	1.147	1.215	174,269	1.1583	1.71%
2020-01-30	0	1.170	1.180	1.200	1.170	1.230	242,352	292,278	1.2060	1.137	1.147	1.166	1.137	1.195	249,411	1.1719	-4.10%
2020-01-29	0	1.220	1.220	1.230	1.220	1.240	192,000	235,720	1.2277	1.185	1.185	1.195	1.185	1.205	197,592	1.1930	-3.94%
2020-01-24	0	1.270	1.240	1.270	-	-	0	0	-	1.234	1.205	1.234	-	-	0	-	0.00%
2020-01-23	0	1.270	1.240	1.270	-	-	0	0	-	1.234	1.205	1.234	-	-	0	-	-0.78%
2020-01-22	0	1.280	1.250	1.280	1.250	1.280	344,000	432,660	1.2577	1.244	1.215	1.244	1.215	1.244	354,019	1.2221	1.59%
2020-01-21	0	1.260	1.250	1.260	1.260	1.270	130,000	164,600	1.2662	1.224	1.215	1.224	1.224	1.234	133,786	1.2303	-2.33%
2020-01-20	0	1.290	1.280	1.300	-	-	0	0	-	1.253	1.244	1.263	-	-	0	-	0.00%
2020-01-17	0	1.290	1.290	1.300	1.290	1.330	80,000	104,160	1.3020	1.253	1.253	1.263	1.253	1.292	82,330	1.2652	-1.53%
2020-01-16	0	1.310	1.280	1.310	1.280	1.310	30,000	39,100	1.3033	1.273	1.244	1.273	1.244	1.273	30,874	1.2664	0.77%
2020-01-15	0	1.300	1.280	1.300	1.280	1.310	185,762	241,524	1.3002	1.263	1.244	1.263	1.244	1.273	191,173	1.2634	0.78%
2020-01-14	0	1.290	1.280	1.320	1.280	1.320	12,359	16,048	1.2985	1.253	1.244	1.283	1.244	1.283	12,719	1.2617	-1.53%
2020-01-13	0	1.310	1.280	1.310	1.280	1.320	33,544	43,534	1.2978	1.273	1.244	1.273	1.244	1.283	34,521	1.2611	-0.76%
2020-01-10	0	1.320	1.280	1.320	1.280	1.330	32,352	41,876	1.2944	1.283	1.244	1.283	1.244	1.292	33,294	1.2578	1.54%
2020-01-09	0	1.300	1.290	1.300	-	-	0	0	-	1.263	1.253	1.263	-	-	0	-	0.00%
2020-01-08	0	1.300	1.270	1.300	-	-	0	0	-	1.263	1.234	1.263	-	-	0	-	-0.76%
2020-01-07	0	1.310	1.290	1.310	-	-	0	0	-	1.273	1.253	1.273	-	-	0	-	0.00%
2020-01-06	0	1.310	1.290	1.310	1.290	1.330	82,211	107,763	1.3108	1.273	1.253	1.273	1.253	1.292	84,605	1.2737	-0.76%
2020-01-03	0	1.320	1.290	1.320	1.290	1.340	74,470	97,356	1.3073	1.283	1.253	1.283	1.253	1.302	76,639	1.2703	1.54%
2020-01-02	0	1.300	1.280	1.300	1.280	1.300	40,021	51,826	1.2950	1.263	1.244	1.263	1.244	1.263	41,187	1.2583	1.56%
2019-12-31	0	1.280	1.270	1.300	-	-	0	0	-	1.244	1.234	1.263	-	-	0	-	0.00%
2019-12-30	0	1.280	1.280	1.300	1.270	1.280	62,000	78,900	1.2726	1.244	1.244	1.263	1.234	1.244	63,806	1.2366	-1.54%
2019-12-27	0	1.300	1.270	1.300	1.270	1.300	30,070	38,486	1.2799	1.263	1.234	1.263	1.234	1.263	30,946	1.2437	0.00%
2019-12-24	0	1.300	1.270	1.300	1.310	1.310	6,000	7,860	1.3100	1.263	1.234	1.263	1.273	1.273	6,175	1.2729	2.36%
2019-12-23	0	1.270	1.270	1.290	1.270	1.280	74,349	95,076	1.2788	1.234	1.234	1.253	1.234	1.244	76,515	1.2426	0.00%
2019-12-20	0	1.270	1.270	1.300	1.270	1.300	163,556	209,370	1.2801	1.234	1.234	1.263	1.234	1.263	168,320	1.2439	-2.31%
2019-12-19	0	1.300	1.280	1.300	1.280	1.300	10,777	13,823	1.2826	1.263	1.244	1.263	1.244	1.263	11,091	1.2463	0.78%
2019-12-18	0	1.290	1.280	1.290	1.280	1.300	170,000	219,060	1.2886	1.253	1.244	1.253	1.244	1.263	174,951	1.2521	-0.77%
2019-12-17	0	1.300	1.260	1.300	1.300	1.310	10,000	13,040	1.3040	1.263	1.224	1.263	1.263	1.273	10,291	1.2671	1.56%
2019-12-16	0	1.280	1.280	1.290	1.270	1.290	8,000	10,240	1.2800	1.244	1.244	1.253	1.234	1.253	8,233	1.2438	0.79%
2019-12-13	0	1.270	1.270	1.300	1.250	1.300	75,255	96,105	1.2771	1.234	1.234	1.263	1.215	1.263	77,447	1.2409	0.00%
2019-12-12	0	1.270	1.240	1.270	1.260	1.280	8,000	10,120	1.2650	1.234	1.205	1.234	1.224	1.244	8,233	1.2292	3.25%
2019-12-11	0	1.230	1.230	1.260	1.230	1.260	119,483	149,039	1.2474	1.195	1.195	1.224	1.195	1.224	122,963	1.2121	0.00%
2019-12-10	0	1.230	1.230	1.260	1.230	1.270	50,000	62,320	1.2464	1.195	1.195	1.224	1.195	1.234	51,456	1.2111	-1.60%
2019-12-09	0	1.250	1.250	1.270	1.250	1.270	62,000	77,580	1.2513	1.215	1.215	1.234	1.215	1.234	63,806	1.2159	-0.79%
2019-12-06	0	1.260	1.220	1.260	1.270	1.270	22,000	27,940	1.2700	1.224	1.185	1.224	1.234	1.234	22,641	1.2341	0.00%
2019-12-05	0	1.260	1.240	1.260	-	-	0	0	-	1.224	1.205	1.224	-	-	0	-	-0.79%
2019-12-04	0	1.270	1.240	1.270	-	-	0	0	-	1.234	1.205	1.234	-	-	0	-	0.00%
2019-12-03	0	1.270	1.240	1.270	1.230	1.270	30,000	37,620	1.2540	1.234	1.205	1.234	1.195	1.234	30,874	1.2185	1.60%
2019-12-02	0	1.250	1.230	1.250	1.250	1.250	4,000	5,000	1.2500	1.215	1.195	1.215	1.215	1.215	4,117	1.2146	0.00%
2019-11-29	0	1.250	1.240	1.250	1.220	1.290	257,106	320,067	1.2449	1.215	1.205	1.215	1.185	1.253	264,595	1.2097	-3.10%
2019-11-28	0	1.290	1.270	1.320	1.260	1.290	48,141	61,972	1.2873	1.253	1.234	1.283	1.224	1.253	49,543	1.2509	-1.53%
2019-11-27	0	1.310	1.280	1.310	1.290	1.320	28,000	36,280	1.2957	1.273	1.244	1.273	1.253	1.283	28,816	1.2590	2.34%
2019-11-26	0	1.280	1.260	1.290	1.280	1.290	30,000	38,600	1.2867	1.244	1.224	1.253	1.244	1.253	30,874	1.2503	0.00%
2019-11-25	0	1.280	1.250	1.290	1.240	1.280	44,000	54,940	1.2486	1.244	1.215	1.253	1.205	1.244	45,282	1.2133	2.40%
2019-11-22	0	1.250	1.250	1.300	1.250	1.300	65,317	83,886	1.2843	1.215	1.215	1.263	1.215	1.263	67,219	1.2479	-0.79%
2019-11-21	0	1.260	1.260	1.290	1.260	1.300	26,421	33,355	1.2624	1.224	1.224	1.253	1.224	1.263	27,191	1.2267	-1.56%
2019-11-20	0	1.280	1.280	1.310	1.280	1.310	5,451	6,993	1.2829	1.244	1.244	1.273	1.244	1.273	5,610	1.2466	-1.54%
2019-11-19	0	1.300	1.290	1.310	1.280	1.310	318,156	413,330	1.2991	1.263	1.253	1.273	1.244	1.273	327,423	1.2624	0.00%
2019-11-18	0	1.300	1.290	1.330	1.280	1.300	90,000	116,440	1.2938	1.263	1.253	1.292	1.244	1.263	92,621	1.2572	0.78%
2019-11-15	0	1.290	1.280	1.310	1.290	1.310	81,176	105,770	1.3030	1.253	1.244	1.273	1.253	1.273	83,540	1.2661	-3.01%
2019-11-14	0	1.330	1.290	1.320	1.290	1.330	14,000	18,340	1.3100	1.292	1.253	1.283	1.253	1.292	14,408	1.2729	2.31%
2019-11-13	0	1.300	1.290	1.320	1.300	1.360	250,000	333,280	1.3331	1.263	1.253	1.283	1.263	1.322	257,282	1.2954	-2.26%
2019-11-12	0	1.330	1.280	1.320	1.280	1.340	20,000	26,140	1.3070	1.292	1.244	1.283	1.244	1.302	20,583	1.2700	2.31%
2019-11-11	0	1.300	1.280	1.300	1.300	1.340	556,000	732,320	1.3171	1.263	1.244	1.263	1.263	1.302	572,194	1.2798	-1.52%
2019-11-08	0	1.320	1.320	1.350	1.320	1.380	163,000	216,360	1.3274	1.283	1.283	1.312	1.283	1.341	167,748	1.2898	-1.49%
2019-11-07	0	1.340	1.330	1.340	1.320	1.340	107,479	143,142	1.3318	1.302	1.292	1.302	1.283	1.302	110,609	1.2941	0.00%
2019-11-06	0	1.340	1.320	1.330	1.290	1.340	48,000	62,680	1.3058	1.302	1.283	1.292	1.253	1.302	49,398	1.2689	3.08%
2019-11-05	0	1.300	1.300	1.320	1.300	1.340	165,076	216,737	1.3130	1.263	1.263	1.283	1.263	1.302	169,884	1.2758	0.00%
2019-11-04	0	1.300	1.300	1.320	1.300	1.320	124,190	162,436	1.3080	1.263	1.263	1.283	1.263	1.283	127,807	1.2709	-1.52%
2019-11-01	0	1.320	1.280	1.320	1.280	1.320	437,460	571,038	1.3053	1.283	1.244	1.283	1.244	1.283	450,202	1.2684	3.13%
2019-10-31	0	1.280	1.280	1.300	1.280	1.310	244,000	317,200	1.3000	1.244	1.244	1.263	1.244	1.273	251,107	1.2632	0.00%
2019-10-30	0	1.280	1.280	1.290	1.280	1.310	972,000	1,245,580	1.2815	1.244	1.244	1.253	1.244	1.273	1,000,311	1.2452	0.00%
2019-10-29	0	1.280	1.280	1.300	1.280	1.300	112,000	144,800	1.2929	1.244	1.244	1.263	1.244	1.263	115,262	1.2563	0.79%
2019-10-28	0	1.270	1.270	1.300	1.270	1.290	96,000	122,460	1.2756	1.234	1.234	1.263	1.234	1.253	98,796	1.2395	-2.31%
2019-10-25	0	1.300	1.260	1.300	1.250	1.300	314,000	400,980	1.2770	1.263	1.224	1.263	1.215	1.263	323,146	1.2409	0.00%
2019-10-24	0	1.300	1.260	1.300	1.300	1.300	2,000	2,600	1.3000	1.263	1.224	1.263	1.263	1.263	2,058	1.2632	3.17%
2019-10-23	0	1.260	1.250	1.280	1.260	1.300	54,000	69,140	1.2804	1.224	1.215	1.244	1.224	1.263	55,573	1.2441	0.00%
2019-10-22	0	1.260	1.260	1.270	1.260	1.320	565,284	717,730	1.2697	1.224	1.224	1.234	1.224	1.283	581,749	1.2337	-2.33%
2019-10-21	0	1.290	1.290	1.300	-	-	0	0	-	1.253	1.253	1.263	-	-	0	-	0.00%
2019-10-18	0	1.290	1.270	1.290	1.260	1.340	68,352	87,512	1.2803	1.253	1.234	1.253	1.224	1.302	70,343	1.2441	-1.53%
2019-10-17	0	1.310	1.260	1.320	1.240	1.310	474,000	602,820	1.2718	1.273	1.224	1.283	1.205	1.273	487,806	1.2358	6.50%
2019-10-16	0	1.230	1.230	1.260	1.230	1.260	4,000	4,980	1.2450	1.195	1.195	1.224	1.195	1.224	4,117	1.2098	0.82%
2019-10-15	0	1.220	1.220	1.260	1.220	1.220	2,000	2,440	1.2200	1.185	1.185	1.224	1.185	1.185	2,058	1.1855	-1.61%
2019-10-14	0	1.240	1.220	1.260	1.230	1.260	108,500	134,300	1.2378	1.205	1.185	1.224	1.195	1.224	111,660	1.2028	0.81%
2019-10-11	0	1.230	1.210	1.230	1.200	1.260	312,130	386,056	1.2368	1.195	1.176	1.195	1.166	1.224	321,221	1.2018	1.65%
2019-10-10	0	1.210	1.210	1.230	1.210	1.210	106,211	128,508	1.2099	1.176	1.176	1.195	1.176	1.176	109,305	1.1757	-3.20%
2019-10-09	0	1.250	1.220	1.250	1.220	1.250	254,254	311,062	1.2234	1.215	1.185	1.215	1.185	1.215	261,659	1.1888	-0.79%
2019-10-08	0	1.260	1.230	1.260	1.230	1.260	254,901	316,212	1.2405	1.224	1.195	1.224	1.195	1.224	262,325	1.2054	0.00%
2019-10-04	0	1.260	1.250	1.290	1.250	1.260	24,000	30,040	1.2517	1.224	1.215	1.253	1.215	1.224	24,699	1.2162	-1.56%
2019-10-03	0	1.280	1.230	1.280	-	-	0	0	-	1.244	1.195	1.244	-	-	0	-	0.00%
2019-10-02	0	1.280	1.240	1.290	1.280	1.280	6,000	7,680	1.2800	1.244	1.205	1.253	1.244	1.244	6,175	1.2438	0.79%
2019-09-30	0	1.270	1.270	1.290	1.250	1.250	3,923	4,890	1.2465	1.234	1.234	1.253	1.215	1.215	4,037	1.2112	-1.55%
2019-09-27	0	1.290	1.250	1.290	1.250	1.300	46,000	58,220	1.2657	1.253	1.215	1.253	1.215	1.263	47,340	1.2298	0.00%
2019-09-26	0	1.290	1.230	1.290	1.280	1.300	10,000	12,880	1.2880	1.253	1.195	1.253	1.244	1.263	10,291	1.2515	0.78%
2019-09-25	0	1.280	1.240	1.280	-	-	0	0	-	1.244	1.205	1.244	-	-	0	-	0.00%
2019-09-24	0	1.280	1.270	1.280	1.270	1.290	20,000	25,600	1.2800	1.244	1.234	1.244	1.234	1.253	20,583	1.2438	0.79%
2019-09-23	0	1.270	1.250	1.280	1.270	1.270	82,000	104,140	1.2700	1.234	1.215	1.244	1.234	1.234	84,388	1.2341	-1.55%
2019-09-20	0	1.290	1.270	1.290	-	-	0	0	-	1.253	1.234	1.253	-	-	0	-	0.00%
2019-09-19	0	1.290	1.280	1.300	1.280	1.300	186,000	241,260	1.2971	1.253	1.244	1.263	1.244	1.263	191,417	1.2604	-0.77%
2019-09-18	0	1.300	1.290	1.300	1.300	1.350	70,000	92,180	1.3169	1.263	1.253	1.263	1.263	1.312	72,039	1.2796	1.56%
2019-09-17	0	1.280	1.280	1.300	1.270	1.290	32,000	40,920	1.2788	1.244	1.244	1.263	1.234	1.253	32,932	1.2426	0.79%
2019-09-16	0	1.270	1.270	1.280	1.270	1.300	116,000	148,900	1.2836	1.234	1.234	1.244	1.234	1.263	119,379	1.2473	-2.31%
2019-09-13	0	1.300	1.290	1.300	1.270	1.310	68,000	87,200	1.2824	1.263	1.253	1.263	1.234	1.273	69,981	1.2461	0.00%
2019-09-12	0	1.300	1.270	1.300	1.280	1.300	140,207	181,556	1.2949	1.263	1.234	1.263	1.244	1.263	144,291	1.2583	-0.76%
2019-09-11	0	1.310	1.280	1.310	1.270	1.310	154,000	196,900	1.2786	1.273	1.244	1.273	1.234	1.273	158,485	1.2424	0.00%
2019-09-10	0	1.310	1.270	1.320	1.260	1.310	135,409	172,738	1.2757	1.273	1.234	1.283	1.224	1.273	139,353	1.2396	0.00%
2019-09-09	0	1.310	1.270	1.310	-	-	4,000	5,280	1.3200	1.273	1.234	1.273	-	-	4,117	1.2826	0.00%
2019-09-06	0	1.310	1.250	1.310	1.240	1.310	45,460	58,512	1.2871	1.273	1.215	1.273	1.205	1.273	46,784	1.2507	1.55%
2019-09-05	0	1.290	1.240	1.290	1.240	1.300	6,530	8,301	1.2712	1.253	1.205	1.253	1.205	1.263	6,720	1.2352	2.38%
2019-09-04	0	1.260	1.250	1.260	1.250	1.260	114,000	143,300	1.2570	1.224	1.215	1.224	1.215	1.224	117,320	1.2214	2.44%
2019-09-03	0	1.230	1.230	1.250	1.220	1.230	24,140	29,648	1.2282	1.195	1.195	1.215	1.185	1.195	24,843	1.1934	0.57%
2019-09-02	0	1.250	1.250	1.270	1.240	1.290	101,407	127,082	1.2532	1.188	1.188	1.207	1.179	1.226	106,665	1.1914	-3.10%
2019-08-30	0	1.290	1.280	1.300	1.260	1.350	398,000	517,780	1.3010	1.226	1.217	1.236	1.198	1.283	418,635	1.2368	4.03%
2019-08-29	0	1.240	1.240	1.250	1.230	1.240	14,352	17,678	1.2317	1.179	1.179	1.188	1.169	1.179	15,096	1.1710	0.81%
2019-08-28	0	1.230	1.230	1.250	1.230	1.230	20,310	24,975	1.2297	1.169	1.169	1.188	1.169	1.169	21,363	1.1691	0.00%
2019-08-27	0	1.230	1.230	1.240	1.210	1.250	171,124	208,146	1.2163	1.169	1.169	1.179	1.150	1.188	179,996	1.1564	-0.81%
2019-08-26	0	1.240	1.230	1.250	1.170	1.250	260,000	320,520	1.2328	1.179	1.169	1.188	1.112	1.188	273,480	1.1720	-3.88%
2019-08-23	0	1.290	1.290	1.330	-	-	1,035	1,304	1.2599	1.226	1.226	1.264	-	-	1,089	1.1978	0.00%
2019-08-22	0	1.290	1.280	1.300	1.280	1.290	12,352	15,900	1.2872	1.226	1.217	1.236	1.217	1.226	12,992	1.2238	-0.77%
2019-08-21	0	1.300	1.290	1.310	1.280	1.310	137,346	179,062	1.3037	1.236	1.226	1.245	1.217	1.245	144,467	1.2395	-0.76%
2019-08-20	0	1.310	1.300	1.320	1.310	1.320	120,000	158,220	1.3185	1.245	1.236	1.255	1.245	1.255	126,222	1.2535	0.00%
2019-08-19	0	1.310	1.310	1.330	1.300	1.330	139,523	183,974	1.3186	1.245	1.245	1.264	1.236	1.264	146,757	1.2536	0.00%
2019-08-16	0	1.310	1.300	1.320	1.270	1.310	138,000	177,860	1.2888	1.245	1.236	1.255	1.207	1.245	145,155	1.2253	-0.76%
2019-08-15	0	1.320	1.300	1.320	1.270	1.320	540,000	696,680	1.2901	1.255	1.236	1.255	1.207	1.255	567,997	1.2266	0.76%
2019-08-14	0	1.310	1.300	1.310	1.300	1.340	715,176	934,070	1.3061	1.245	1.236	1.245	1.236	1.274	752,255	1.2417	-1.50%
2019-08-13	0	1.330	1.320	1.330	1.330	1.360	262,469	354,113	1.3492	1.264	1.255	1.264	1.264	1.293	276,077	1.2827	-2.92%
2019-08-12	0	1.370	1.370	1.390	1.370	1.390	184,000	252,580	1.3727	1.302	1.302	1.321	1.302	1.321	193,540	1.3051	-1.44%
2019-08-09	0	1.390	1.380	1.390	1.380	1.420	226,517	316,764	1.3984	1.321	1.312	1.321	1.312	1.350	238,261	1.3295	-2.11%
2019-08-08	0	1.420	1.390	1.420	1.400	1.420	542,000	762,600	1.4070	1.350	1.321	1.350	1.331	1.350	570,101	1.3377	0.71%
2019-08-07	0	1.410	1.390	1.410	1.380	1.410	48,000	66,780	1.3913	1.341	1.321	1.341	1.312	1.341	50,489	1.3227	-0.70%
2019-08-06	0	1.420	1.420	1.440	1.370	1.420	210,000	293,960	1.3998	1.350	1.350	1.369	1.302	1.350	220,888	1.3308	-3.40%
2019-08-05	0	1.470	1.410	1.470	1.420	1.470	313,176	446,962	1.4272	1.398	1.341	1.398	1.350	1.398	329,413	1.3568	-2.65%
2019-08-02	0	1.510	1.460	1.510	1.510	1.510	264,000	398,640	1.5100	1.436	1.388	1.436	1.436	1.436	277,687	1.4356	-1.95%
2019-08-01	0	1.540	1.540	1.550	1.530	1.550	1,142,000	1,760,620	1.5417	1.464	1.464	1.474	1.455	1.474	1,201,208	1.4657	0.00%
2019-07-31	0	1.540	1.540	1.550	1.530	1.550	512,000	788,680	1.5404	1.464	1.464	1.474	1.455	1.474	538,545	1.4645	0.00%
2019-07-30	0	1.540	1.540	1.550	1.510	1.550	528,705	814,763	1.5411	1.464	1.464	1.474	1.436	1.474	556,116	1.4651	0.65%
2019-07-29	0	1.530	1.530	1.540	1.530	1.540	702,000	1,077,900	1.5355	1.455	1.455	1.464	1.455	1.464	738,396	1.4598	-1.29%
2019-07-26	0	1.550	1.540	1.550	1.540	1.550	426,000	659,320	1.5477	1.474	1.464	1.474	1.464	1.474	448,086	1.4714	0.00%
2019-07-25	0	1.550	1.530	1.550	1.530	1.550	192,011	294,836	1.5355	1.474	1.455	1.474	1.455	1.474	201,966	1.4598	0.65%
2019-07-24	0	1.540	1.540	1.550	1.530	1.550	238,000	367,980	1.5461	1.464	1.464	1.474	1.455	1.474	250,339	1.4699	-0.65%
2019-07-23	0	1.550	1.530	1.550	1.530	1.550	286,000	441,940	1.5452	1.474	1.455	1.474	1.455	1.474	300,828	1.4691	1.31%
2019-07-22	0	1.530	1.530	1.550	1.530	1.550	709,487	1,093,175	1.5408	1.455	1.455	1.474	1.455	1.474	746,271	1.4648	-1.92%
2019-07-19	0	1.560	1.530	1.550	1.520	1.560	403,528	622,521	1.5427	1.483	1.455	1.474	1.445	1.483	424,449	1.4667	2.63%
2019-07-18	0	1.520	1.520	1.530	1.520	1.540	602,352	919,500	1.5265	1.445	1.445	1.455	1.445	1.464	633,582	1.4513	-1.30%
2019-07-17	0	1.540	1.520	1.540	1.510	1.540	520,070	793,884	1.5265	1.464	1.445	1.464	1.436	1.464	547,034	1.4513	0.00%
2019-07-16	0	1.540	1.520	1.540	1.510	1.550	390,000	595,480	1.5269	1.464	1.445	1.464	1.436	1.474	410,220	1.4516	-1.28%
2019-07-15	0	1.560	1.510	1.560	1.510	1.560	282,000	434,380	1.5404	1.483	1.436	1.483	1.436	1.483	296,621	1.4644	3.31%
2019-07-12	0	1.510	1.510	1.530	1.510	1.530	382,000	581,740	1.5229	1.436	1.436	1.455	1.436	1.455	401,805	1.4478	0.67%
2019-07-11	0	1.500	1.500	1.510	1.480	1.520	406,000	611,120	1.5052	1.426	1.426	1.436	1.407	1.445	427,050	1.4310	0.67%
2019-07-10	0	1.490	1.480	1.500	1.480	1.500	676,000	1,010,660	1.4951	1.417	1.407	1.426	1.407	1.426	711,048	1.4214	-1.32%
2019-07-09	0	1.510	1.510	1.530	1.510	1.530	308,000	467,160	1.5168	1.436	1.436	1.455	1.436	1.455	323,969	1.4420	-0.66%
2019-07-08	0	1.520	1.480	1.520	1.490	1.530	366,564	559,341	1.5259	1.445	1.407	1.445	1.417	1.455	385,569	1.4507	0.00%
2019-07-05	0	1.520	1.500	1.520	1.480	1.540	732,213	1,099,088	1.5010	1.445	1.426	1.445	1.407	1.464	770,175	1.4271	1.33%
2019-07-04	0	1.500	1.500	1.510	1.500	1.540	258,000	388,380	1.5053	1.426	1.426	1.436	1.426	1.464	271,376	1.4311	0.00%
2019-07-03	0	1.500	1.480	1.500	-	-	0	0	-	1.426	1.407	1.426	-	-	0	-	0.00%
2019-07-02	0	1.500	1.480	1.500	1.460	1.500	492,000	737,240	1.4985	1.426	1.407	1.426	1.388	1.426	517,508	1.4246	1.35%
2019-06-28	0	1.480	1.450	1.480	1.450	1.480	58,159	85,462	1.4695	1.407	1.379	1.407	1.379	1.407	61,174	1.3970	0.68%
2019-06-27	0	1.470	1.450	1.470	1.450	1.470	26,000	37,740	1.4515	1.398	1.379	1.398	1.379	1.398	27,348	1.3800	1.38%
2019-06-26	0	1.450	1.420	1.450	1.420	1.450	46,000	65,900	1.4326	1.379	1.350	1.379	1.350	1.379	48,385	1.3620	1.40%
2019-06-25	0	1.430	1.420	1.430	1.430	1.430	48,000	68,640	1.4300	1.360	1.350	1.360	1.360	1.360	50,489	1.3595	-0.69%
2019-06-24	0	1.440	1.430	1.460	1.420	1.460	57,028	81,128	1.4226	1.369	1.360	1.388	1.350	1.388	59,985	1.3525	0.70%
2019-06-21	0	1.430	1.430	1.460	1.430	1.460	156,000	224,720	1.4405	1.360	1.360	1.388	1.360	1.388	164,088	1.3695	-1.38%
2019-06-20	0	1.450	1.440	1.490	1.440	1.490	578,000	840,000	1.4533	1.379	1.369	1.417	1.369	1.417	607,967	1.3817	0.00%
2019-06-19	0	1.450	1.450	1.460	1.430	1.460	79,176	114,774	1.4496	1.379	1.379	1.388	1.360	1.388	83,281	1.3782	0.00%
2019-06-18	0	1.450	1.410	1.480	-	-	0	0	-	1.379	1.341	1.407	-	-	0	-	0.00%
2019-06-17	0	1.450	1.400	1.450	-	-	176	241	1.3693	1.379	1.331	1.379	-	-	185	1.3018	0.00%
2019-06-14	0	1.450	1.410	1.450	1.410	1.450	44,000	62,240	1.4145	1.379	1.341	1.379	1.341	1.379	46,281	1.3448	1.40%
2019-06-13	0	1.430	1.420	1.440	1.390	1.440	137,983	195,775	1.4188	1.360	1.350	1.369	1.321	1.369	145,137	1.3489	-0.69%
2019-06-12	0	1.440	1.400	1.440	1.390	1.450	194,000	277,140	1.4286	1.369	1.331	1.369	1.321	1.379	204,058	1.3581	-1.37%
2019-06-11	0	1.460	1.460	1.480	1.450	1.480	86,000	126,380	1.4695	1.388	1.388	1.407	1.379	1.407	90,459	1.3971	0.00%
2019-06-10	0	1.460	1.410	1.470	1.430	1.480	10,563	15,368	1.4549	1.388	1.341	1.398	1.360	1.407	11,111	1.3832	2.10%
2019-06-06	0	1.430	1.420	1.460	1.420	1.450	497,306	714,968	1.4377	1.360	1.350	1.388	1.350	1.379	523,089	1.3668	-1.38%
2019-06-05	0	1.450	1.420	1.470	-	-	678	983	1.4499	1.379	1.350	1.398	-	-	713	1.3784	0.00%
2019-06-04	0	1.450	1.410	1.450	-	-	0	0	-	1.379	1.341	1.379	-	-	0	-	-2.03%
2019-06-03	0	1.480	1.410	1.480	-	-	0	0	-	1.407	1.341	1.407	-	-	0	-	0.00%
2019-05-31	0	1.480	1.440	1.480	1.410	1.490	144,677	207,788	1.4362	1.407	1.369	1.407	1.341	1.417	152,178	1.3654	4.96%
2019-05-30	0	1.410	1.410	1.430	1.400	1.410	132,000	185,880	1.4082	1.341	1.341	1.360	1.331	1.341	138,844	1.3388	-1.40%
2019-05-29	0	1.430	1.410	1.440	1.400	1.430	13,354	18,796	1.4075	1.360	1.341	1.369	1.331	1.360	14,046	1.3381	0.00%
2019-05-28	0	1.430	1.400	1.430	1.430	1.430	26,000	37,180	1.4300	1.360	1.331	1.360	1.360	1.360	27,348	1.3595	0.00%
2019-05-27	0	1.430	1.410	1.440	-	-	0	0	-	1.360	1.341	1.369	-	-	0	-	0.00%
2019-05-24	0	1.430	1.420	1.430	1.430	1.430	20,677	29,568	1.4300	1.360	1.350	1.360	1.360	1.360	21,749	1.3595	0.00%
2019-05-23	0	1.430	1.410	1.430	-	-	0	0	-	1.360	1.341	1.360	-	-	0	-	-2.05%
2019-05-22	0	1.460	1.420	1.460	1.460	1.460	16,872	24,633	1.4600	1.388	1.350	1.388	1.388	1.388	17,747	1.3880	0.69%
2019-05-21	0	1.450	1.400	1.450	1.410	1.450	25,725	36,363	1.4135	1.379	1.331	1.379	1.341	1.379	27,059	1.3439	2.84%
2019-05-20	0	1.410	1.410	1.430	1.400	1.430	792,000	1,122,580	1.4174	1.341	1.341	1.360	1.331	1.360	833,062	1.3475	-2.76%
2019-05-17	0	1.450	1.440	1.450	1.440	1.480	100,000	145,080	1.4508	1.379	1.369	1.379	1.369	1.407	105,185	1.3793	-2.03%
2019-05-16	0	1.480	1.480	1.490	1.470	1.520	284,000	422,540	1.4878	1.407	1.407	1.417	1.398	1.445	298,724	1.4145	0.00%
2019-05-15	0	1.480	1.470	1.490	1.460	1.550	116,000	172,280	1.4852	1.407	1.398	1.417	1.388	1.474	122,014	1.4120	1.37%
2019-05-14	0	1.460	1.430	1.460	1.420	1.490	274,913	390,619	1.4209	1.388	1.360	1.388	1.350	1.417	289,166	1.3508	-2.01%
2019-05-10	0	1.490	1.490	1.530	1.450	1.540	274,000	406,920	1.4851	1.417	1.417	1.455	1.379	1.464	288,206	1.4119	2.05%
2019-05-09	0	1.460	1.450	1.470	1.460	1.510	366,000	542,260	1.4816	1.388	1.379	1.398	1.388	1.436	384,976	1.4086	-3.95%
2019-05-08	0	1.520	1.510	1.520	1.520	1.520	50,000	76,000	1.5200	1.445	1.436	1.445	1.445	1.445	52,592	1.4451	-0.65%
2019-05-07	0	1.530	1.530	1.540	1.520	1.540	50,000	76,600	1.5320	1.455	1.455	1.464	1.445	1.464	52,592	1.4565	-0.65%
2019-05-06	0	1.540	1.540	1.550	1.530	1.580	476,000	742,500	1.5599	1.464	1.464	1.474	1.455	1.502	500,679	1.4830	-3.75%
2019-05-03	0	1.600	1.590	1.600	1.580	1.620	243,020	387,723	1.5954	1.521	1.512	1.521	1.502	1.540	255,620	1.5168	0.00%
2019-05-02	0	1.600	1.600	1.610	1.590	1.630	136,000	218,660	1.6078	1.521	1.521	1.531	1.512	1.550	143,051	1.5285	0.00%
2019-04-30	0	1.600	1.580	1.600	1.580	1.600	168,000	266,540	1.5865	1.521	1.502	1.521	1.502	1.521	176,710	1.5083	0.00%
2019-04-29	0	1.600	1.580	1.600	1.570	1.610	96,000	152,680	1.5904	1.521	1.502	1.521	1.493	1.531	100,977	1.5120	0.63%
2019-04-26	0	1.590	1.580	1.590	1.580	1.600	268,000	425,560	1.5879	1.512	1.502	1.512	1.502	1.521	281,895	1.5096	-1.24%
2019-04-25	0	1.610	1.610	1.620	1.610	1.620	46,000	74,460	1.6187	1.531	1.531	1.540	1.531	1.540	48,385	1.5389	-1.23%
2019-04-24	0	1.630	1.590	1.600	1.590	1.630	78,000	125,560	1.6097	1.550	1.512	1.521	1.512	1.550	82,044	1.5304	1.87%
2019-04-23	0	1.600	1.600	1.620	1.600	1.620	154,185	249,234	1.6165	1.521	1.521	1.540	1.521	1.540	162,179	1.5368	-1.23%
2019-04-18	0	1.620	1.620	1.650	1.610	1.640	290,000	470,680	1.6230	1.540	1.540	1.569	1.531	1.559	305,035	1.5430	-0.61%
2019-04-17	0	1.630	1.630	1.640	1.620	1.660	278,114	453,000	1.6288	1.550	1.550	1.559	1.540	1.578	292,533	1.5485	-1.81%
2019-04-16	0	1.660	1.620	1.660	1.620	1.660	14,000	22,840	1.6314	1.578	1.540	1.578	1.540	1.578	14,726	1.5510	1.84%
2019-04-15	0	1.630	1.630	1.660	1.630	1.640	16,000	26,100	1.6313	1.550	1.550	1.578	1.550	1.559	16,830	1.5508	0.00%
2019-04-12	0	1.630	1.620	1.640	1.630	1.630	208,000	339,040	1.6300	1.550	1.540	1.559	1.550	1.550	218,784	1.5497	0.00%
2019-04-11	0	1.630	1.630	1.640	1.630	1.640	386,000	629,220	1.6301	1.550	1.550	1.559	1.550	1.559	406,013	1.5498	0.00%
2019-04-10	0	1.630	1.630	1.650	1.630	1.650	122,071	200,213	1.6401	1.550	1.550	1.569	1.550	1.569	128,400	1.5593	0.62%
2019-04-09	0	1.620	1.620	1.640	1.620	1.650	862,312	1,407,574	1.6323	1.540	1.540	1.559	1.540	1.569	907,020	1.5519	0.00%
2019-04-08	0	1.620	1.610	1.630	1.610	1.620	67,136	108,414	1.6148	1.540	1.531	1.550	1.531	1.540	70,617	1.5352	-0.61%
2019-04-04	0	1.630	1.610	1.630	1.610	1.640	138,000	224,400	1.6261	1.550	1.531	1.550	1.531	1.559	145,155	1.5459	0.62%
2019-04-03	0	1.620	1.620	1.630	1.620	1.630	594,000	962,880	1.6210	1.540	1.540	1.550	1.540	1.550	624,797	1.5411	0.62%
2019-04-02	0	1.610	1.610	1.620	1.610	1.620	152,883	246,781	1.6142	1.531	1.531	1.540	1.531	1.540	160,809	1.5346	-0.62%
2019-04-01	0	1.620	1.620	1.630	1.600	1.630	186,000	300,660	1.6165	1.540	1.540	1.550	1.521	1.550	195,643	1.5368	0.00%
2019-03-29	0	1.620	1.600	1.620	1.600	1.630	302,000	485,060	1.6062	1.540	1.521	1.540	1.521	1.550	317,658	1.5270	1.89%
2019-03-28	0	1.590	1.590	1.620	1.590	1.620	134,000	214,180	1.5984	1.512	1.512	1.540	1.512	1.540	140,947	1.5196	-1.24%
2019-03-27	0	1.610	1.590	1.610	1.600	1.610	32,000	51,220	1.6006	1.531	1.512	1.531	1.521	1.531	33,659	1.5217	0.62%
2019-03-26	0	1.600	1.600	1.610	1.590	1.610	320,000	510,060	1.5939	1.521	1.521	1.531	1.512	1.531	336,591	1.5154	-0.62%
2019-03-25	0	1.610	1.600	1.610	1.580	1.610	7,305	11,635	1.5927	1.531	1.521	1.531	1.502	1.531	7,684	1.5142	-0.62%
2019-03-22	0	1.620	1.600	1.620	1.600	1.620	91,176	146,406	1.6058	1.540	1.521	1.540	1.521	1.540	95,903	1.5266	1.25%
2019-03-21	0	1.600	1.580	1.600	1.600	1.610	48,000	76,880	1.6017	1.521	1.502	1.521	1.521	1.531	50,489	1.5227	-0.62%
2019-03-20	0	1.610	1.610	1.620	1.610	1.620	110,000	177,180	1.6107	1.531	1.531	1.540	1.531	1.540	115,703	1.5313	-1.23%
2019-03-19	0	1.630	1.620	1.640	1.620	1.640	180,000	292,440	1.6247	1.550	1.540	1.559	1.540	1.559	189,332	1.5446	0.00%
2019-03-18	0	1.630	1.620	1.640	1.600	1.640	400,000	650,400	1.6260	1.550	1.540	1.559	1.521	1.559	420,738	1.5459	0.00%
2019-03-15	0	1.630	1.610	1.630	1.610	1.630	104,901	169,863	1.6193	1.550	1.531	1.550	1.531	1.550	110,340	1.5395	1.87%
2019-03-14	0	1.600	1.600	1.620	1.600	1.630	138,352	222,796	1.6104	1.521	1.521	1.540	1.521	1.550	145,525	1.5310	-0.62%
2019-03-13	0	1.610	1.600	1.630	1.600	1.620	180,000	289,720	1.6096	1.531	1.521	1.550	1.521	1.540	189,332	1.5302	-1.23%
2019-03-12	0	1.630	1.610	1.630	1.630	1.640	54,000	88,080	1.6311	1.550	1.531	1.550	1.550	1.559	56,800	1.5507	0.00%
2019-03-11	0	1.630	1.600	1.630	1.600	1.630	16,491	26,690	1.6185	1.550	1.521	1.550	1.521	1.550	17,346	1.5387	1.87%
2019-03-08	0	1.600	1.600	1.610	1.600	1.640	454,000	736,920	1.6232	1.521	1.521	1.531	1.521	1.559	477,538	1.5432	-3.61%
2019-03-07	0	1.660	1.630	1.660	1.640	1.670	78,000	129,180	1.6562	1.578	1.550	1.578	1.559	1.588	82,044	1.5745	1.22%
2019-03-06	0	1.640	1.640	1.670	1.630	1.670	244,000	404,560	1.6580	1.559	1.559	1.588	1.550	1.588	256,650	1.5763	0.61%
2019-03-05	0	1.630	1.630	1.640	1.630	1.640	49,753	81,429	1.6367	1.550	1.550	1.559	1.550	1.559	52,332	1.5560	0.00%
2019-03-04	0	1.630	1.630	1.640	1.620	1.650	182,000	297,340	1.6337	1.550	1.550	1.559	1.540	1.569	191,436	1.5532	-0.61%
2019-03-01	0	1.640	1.630	1.650	1.610	1.650	228,000	370,360	1.6244	1.559	1.550	1.569	1.531	1.569	239,821	1.5443	0.61%
2019-02-28	0	1.630	1.630	1.640	1.630	1.660	48,027	78,943	1.6437	1.550	1.550	1.559	1.550	1.578	50,517	1.5627	0.00%
2019-02-27	0	1.630	1.630	1.640	1.630	1.650	137,177	224,299	1.6351	1.550	1.550	1.559	1.550	1.569	144,289	1.5545	-0.61%
2019-02-26	0	1.640	1.640	1.660	1.620	1.670	470,000	774,400	1.6477	1.559	1.559	1.578	1.540	1.588	494,368	1.5664	0.00%
2019-02-25	0	1.640	1.640	1.650	1.610	1.660	392,352	639,783	1.6306	1.559	1.559	1.569	1.531	1.578	412,694	1.5503	0.00%
2019-02-22	0	1.640	1.620	1.640	1.620	1.650	734,000	1,198,240	1.6325	1.559	1.540	1.559	1.540	1.569	772,055	1.5520	1.86%
2019-02-21	0	1.610	1.610	1.620	1.540	1.620	1,258,000	2,010,720	1.5983	1.531	1.531	1.540	1.464	1.540	1,323,222	1.5196	3.87%
2019-02-20	0	1.550	1.550	1.570	1.520	1.560	710,000	1,096,700	1.5446	1.474	1.474	1.493	1.445	1.483	746,811	1.4685	2.65%
2019-02-19	0	1.510	1.510	1.520	1.500	1.530	196,000	298,340	1.5221	1.436	1.436	1.445	1.426	1.455	206,162	1.4471	0.67%
2019-02-18	0	1.500	1.500	1.520	1.480	1.520	343,085	516,754	1.5062	1.426	1.426	1.445	1.407	1.445	360,873	1.4320	2.04%
2019-02-15	0	1.470	1.470	1.490	1.470	1.490	210,460	312,087	1.4829	1.398	1.398	1.417	1.398	1.417	221,372	1.4098	-2.00%
2019-02-14	0	1.500	1.500	1.520	1.490	1.520	362,497	541,785	1.4946	1.426	1.426	1.445	1.417	1.445	381,291	1.4209	0.67%
2019-02-13	0	1.490	1.490	1.510	1.480	1.520	797,803	1,197,292	1.5007	1.417	1.417	1.436	1.407	1.445	839,166	1.4268	0.68%
2019-02-12	0	1.480	1.480	1.490	1.460	1.500	306,000	454,020	1.4837	1.407	1.407	1.417	1.388	1.426	321,865	1.4106	1.37%
2019-02-11	0	1.460	1.460	1.480	1.450	1.480	188,000	275,840	1.4672	1.388	1.388	1.407	1.379	1.407	197,747	1.3949	1.39%
2019-02-08	0	1.440	1.440	1.470	1.440	1.470	1,110,730	1,611,149	1.4505	1.369	1.369	1.398	1.369	1.398	1,168,317	1.3790	0.00%
2019-02-04	0	1.440	1.440	1.460	-	-	0	0	-	1.369	1.369	1.388	-	-	0	-	0.00%
2019-02-01	0	1.440	1.440	1.460	1.440	1.470	256,000	371,740	1.4521	1.369	1.369	1.388	1.369	1.398	269,273	1.3805	0.00%
2019-01-31	0	1.440	1.440	1.460	1.440	1.460	296,000	428,300	1.4470	1.369	1.369	1.388	1.369	1.388	311,346	1.3756	0.00%
2019-01-30	0	1.440	1.440	1.450	1.430	1.450	172,000	247,380	1.4383	1.369	1.369	1.379	1.360	1.379	180,918	1.3674	0.00%
2019-01-29	0	1.440	1.440	1.460	1.430	1.460	56,000	80,740	1.4418	1.369	1.369	1.388	1.360	1.388	58,903	1.3707	-0.69%
2019-01-28	0	1.450	1.440	1.470	1.440	1.480	694,000	1,008,680	1.4534	1.379	1.369	1.398	1.369	1.407	729,981	1.3818	0.69%
2019-01-25	0	1.440	1.440	1.460	1.430	1.480	830,000	1,207,280	1.4546	1.369	1.369	1.388	1.360	1.407	873,032	1.3829	1.41%
2019-01-24	0	1.420	1.420	1.450	1.410	1.450	244,000	350,160	1.4351	1.350	1.350	1.379	1.341	1.379	256,650	1.3643	0.71%
2019-01-23	0	1.410	1.410	1.440	-	-	0	0	-	1.341	1.341	1.369	-	-	0	-	0.00%
2019-01-22	0	1.410	1.410	1.430	1.410	1.410	30,000	42,460	1.4153	1.341	1.341	1.360	1.341	1.341	31,555	1.3456	-0.70%
2019-01-21	0	1.420	1.420	1.430	1.410	1.440	294,352	421,392	1.4316	1.350	1.350	1.360	1.341	1.369	309,613	1.3610	0.71%
2019-01-18	0	1.410	1.410	1.420	1.360	1.420	926,000	1,298,380	1.4021	1.341	1.341	1.350	1.293	1.350	974,009	1.3330	2.92%
2019-01-17	0	1.370	1.370	1.390	1.350	1.400	662,000	910,280	1.3750	1.302	1.302	1.321	1.283	1.331	696,322	1.3073	-2.14%
2019-01-16	0	1.400	1.390	1.400	1.380	1.400	50,000	69,500	1.3900	1.331	1.321	1.331	1.312	1.331	52,592	1.3215	-0.71%
2019-01-15	0	1.410	1.380	1.410	1.380	1.410	64,000	89,580	1.3997	1.341	1.312	1.341	1.312	1.341	67,318	1.3307	1.44%
2019-01-14	0	1.390	1.380	1.390	1.370	1.420	254,000	353,960	1.3935	1.321	1.312	1.321	1.302	1.350	267,169	1.3249	0.72%
2019-01-11	0	1.380	1.390	1.410	1.370	1.420	246,000	343,000	1.3943	1.312	1.321	1.341	1.302	1.350	258,754	1.3256	0.00%
2019-01-10	0	1.380	1.380	1.390	1.360	1.390	314,025	434,753	1.3845	1.312	1.312	1.321	1.293	1.321	330,306	1.3162	-0.72%
2019-01-09	0	1.390	1.370	1.390	1.370	1.390	150,000	207,040	1.3803	1.321	1.302	1.321	1.302	1.321	157,777	1.3122	2.21%
2019-01-08	0	1.360	1.360	1.390	1.360	1.400	90,000	124,820	1.3869	1.293	1.293	1.321	1.293	1.331	94,666	1.3185	0.00%
2019-01-07	0	1.360	1.360	1.380	1.330	1.360	842,000	1,128,360	1.3401	1.293	1.293	1.312	1.264	1.293	885,654	1.2740	0.74%
2019-01-04	0	1.350	1.350	1.390	-	-	0	0	-	1.283	1.283	1.321	-	-	0	-	0.00%
2019-01-03	0	1.350	1.350	1.370	1.350	1.360	72,006	97,588	1.3553	1.283	1.283	1.302	1.283	1.293	75,739	1.2885	-0.74%
2019-01-02	0	1.360	1.360	1.390	1.360	1.360	10,000	13,600	1.3600	1.293	1.293	1.321	1.293	1.293	10,518	1.2930	0.00%
2018-12-31	0	1.360	1.360	1.390	1.360	1.400	52,000	72,140	1.3873	1.293	1.293	1.321	1.293	1.331	54,696	1.3189	0.74%
2018-12-28	0	1.350	1.350	1.390	-	-	0	0	-	1.283	1.283	1.321	-	-	0	-	0.00%
2018-12-27	0	1.350	1.350	1.380	1.350	1.410	32,000	43,900	1.3719	1.283	1.283	1.312	1.283	1.341	33,659	1.3043	0.00%
2018-12-24	0	1.350	1.350	1.360	1.350	1.360	152,000	206,260	1.3570	1.283	1.283	1.293	1.283	1.293	159,881	1.2901	-0.74%
2018-12-21	0	1.360	1.360	1.370	1.360	1.360	184,000	250,240	1.3600	1.293	1.293	1.302	1.293	1.293	193,540	1.2930	0.00%
2018-12-20	0	1.360	1.360	1.370	1.360	1.370	18,000	24,560	1.3644	1.293	1.293	1.302	1.293	1.302	18,933	1.2972	-0.73%
2018-12-19	0	1.370	1.370	1.380	1.370	1.380	102,352	140,571	1.3734	1.302	1.302	1.312	1.302	1.312	107,659	1.3057	0.00%
2018-12-18	0	1.370	1.370	1.380	1.360	1.380	412,000	564,500	1.3701	1.302	1.302	1.312	1.293	1.312	433,361	1.3026	-0.72%
2018-12-17	0	1.380	1.380	1.390	1.370	1.400	1,228,000	1,692,840	1.3785	1.312	1.312	1.321	1.302	1.331	1,291,667	1.3106	0.00%
2018-12-14	0	1.380	1.380	1.400	1.370	1.400	186,000	257,020	1.3818	1.312	1.312	1.331	1.302	1.331	195,643	1.3137	-1.43%
2018-12-13	0	1.400	1.400	1.410	1.390	1.410	354,000	495,700	1.4003	1.331	1.331	1.341	1.321	1.341	372,354	1.3313	0.72%
2018-12-12	0	1.390	1.390	1.400	1.380	1.400	152,000	211,560	1.3918	1.321	1.321	1.331	1.312	1.331	159,881	1.3232	0.72%
2018-12-11	0	1.380	1.380	1.390	1.380	1.410	92,000	127,860	1.3898	1.312	1.312	1.321	1.312	1.341	96,770	1.3213	-0.72%
2018-12-10	0	1.390	1.390	1.400	1.380	1.420	693,387	969,377	1.3980	1.321	1.321	1.331	1.312	1.350	729,336	1.3291	-2.11%
2018-12-07	0	1.420	1.420	1.440	1.420	1.430	114,473	161,702	1.4126	1.350	1.350	1.369	1.350	1.360	120,408	1.3430	0.00%
2018-12-06	0	1.420	1.420	1.440	1.420	1.440	62,352	88,949	1.4266	1.350	1.350	1.369	1.350	1.369	65,585	1.3562	-1.39%
2018-12-05	0	1.440	1.440	1.450	1.440	1.450	136,514	196,538	1.4397	1.369	1.369	1.379	1.369	1.379	143,592	1.3687	0.00%
2018-12-04	0	1.440	1.440	1.470	1.440	1.480	40,080	58,553	1.4609	1.369	1.369	1.398	1.369	1.407	42,158	1.3889	-0.69%
2018-12-03	0	1.450	1.440	1.480	1.430	1.480	368,000	532,600	1.4473	1.379	1.369	1.407	1.360	1.407	387,079	1.3759	1.40%
2018-11-30	0	1.430	1.430	1.450	1.420	1.450	402,000	579,320	1.4411	1.360	1.360	1.379	1.350	1.379	422,842	1.3701	0.00%
2018-11-29	0	1.430	1.420	1.430	1.410	1.440	310,973	445,352	1.4321	1.360	1.350	1.360	1.341	1.369	327,096	1.3615	0.00%
2018-11-28	0	1.430	1.430	1.440	1.420	1.440	114,138	163,971	1.4366	1.360	1.360	1.369	1.350	1.369	120,056	1.3658	0.70%
2018-11-27	0	1.420	1.420	1.440	1.410	1.440	497,255	711,931	1.4317	1.350	1.350	1.369	1.341	1.369	523,036	1.3612	-1.39%
2018-11-26	0	1.440	1.440	1.450	1.440	1.450	172,000	249,200	1.4488	1.369	1.369	1.379	1.369	1.379	180,918	1.3774	1.41%
2018-11-23	0	1.420	1.420	1.450	1.420	1.440	262,705	375,527	1.4295	1.350	1.350	1.379	1.350	1.369	276,325	1.3590	-1.39%
2018-11-22	0	1.440	1.440	1.460	1.440	1.450	42,000	60,840	1.4486	1.369	1.369	1.388	1.369	1.379	44,178	1.3772	0.00%
2018-11-21	0	1.440	1.440	1.480	1.440	1.460	224,000	325,080	1.4513	1.369	1.369	1.407	1.369	1.388	235,614	1.3797	-1.37%
2018-11-20	0	1.460	1.460	1.480	1.460	1.490	190,000	280,120	1.4743	1.388	1.388	1.407	1.388	1.417	199,851	1.4016	0.00%
2018-11-19	0	1.460	1.460	1.490	1.460	1.480	82,000	120,700	1.4720	1.388	1.388	1.417	1.388	1.407	86,251	1.3994	-0.68%
2018-11-16	0	1.470	1.470	1.480	-	-	0	0	-	1.398	1.398	1.407	-	-	0	-	0.68%
2018-11-15	0	1.460	1.460	1.480	1.450	1.470	110,000	161,160	1.4651	1.388	1.388	1.407	1.379	1.398	115,703	1.3929	-0.68%
2018-11-14	0	1.470	1.470	1.480	1.450	1.470	122,000	178,440	1.4626	1.398	1.398	1.407	1.379	1.398	128,325	1.3905	1.38%
2018-11-13	0	1.450	1.440	1.460	1.430	1.460	378,000	549,380	1.4534	1.379	1.369	1.388	1.360	1.388	397,598	1.3817	-0.68%
2018-11-12	0	1.460	1.440	1.460	1.460	1.460	264,000	385,440	1.4600	1.388	1.369	1.388	1.388	1.388	277,687	1.3880	0.00%
2018-11-09	0	1.460	1.440	1.460	1.440	1.460	448,000	649,860	1.4506	1.388	1.369	1.388	1.369	1.388	471,227	1.3791	0.69%
2018-11-08	0	1.450	1.440	1.450	1.450	1.490	1,527,270	2,244,336	1.4695	1.379	1.369	1.379	1.379	1.417	1,606,453	1.3971	-1.36%
2018-11-07	0	1.470	1.450	1.470	1.430	1.470	707,645	1,025,995	1.4499	1.398	1.379	1.398	1.360	1.398	744,334	1.3784	0.68%
2018-11-06	0	1.460	1.460	1.470	1.450	1.470	256,352	372,319	1.4524	1.388	1.388	1.398	1.379	1.398	269,643	1.3808	1.39%
2018-11-05	0	1.440	1.440	1.450	1.370	1.480	3,107,037	4,424,261	1.4239	1.369	1.369	1.379	1.302	1.407	3,268,125	1.3538	-1.37%
2018-11-02	0	1.460	1.460	1.470	1.430	1.500	2,714,000	3,972,760	1.4638	1.388	1.388	1.398	1.360	1.426	2,854,710	1.3917	0.00%
2018-11-01	0	1.460	1.460	1.510	-	-	0	0	-	1.388	1.388	1.436	-	-	0	-	0.00%
2018-10-31	0	1.460	1.460	1.490	-	-	0	0	-	1.388	1.388	1.417	-	-	0	-	0.69%
2018-10-30	0	1.450	1.450	1.480	1.450	1.500	422,000	622,600	1.4754	1.379	1.379	1.407	1.379	1.426	443,879	1.4026	0.00%
2018-10-29	0	1.450	1.440	1.450	-	-	0	0	-	1.379	1.369	1.379	-	-	0	-	0.00%
2018-10-26	0	1.450	1.450	1.460	1.450	1.460	1,492,000	2,129,920	1.4276	1.379	1.379	1.388	1.379	1.388	1,569,354	1.3572	2.11%
2018-10-25	0	1.420	1.420	1.430	1.410	1.460	665,799	959,058	1.4405	1.350	1.350	1.360	1.341	1.388	700,318	1.3695	-2.07%
2018-10-24	0	1.450	1.450	1.470	1.450	1.490	106,000	154,920	1.4615	1.379	1.379	1.398	1.379	1.417	111,496	1.3895	-0.68%
2018-10-23	0	1.460	1.450	1.480	1.450	1.490	390,702	572,610	1.4656	1.388	1.379	1.407	1.379	1.417	410,958	1.3934	-2.67%
2018-10-22	0	1.500	1.460	1.500	1.460	1.500	120,000	177,620	1.4802	1.426	1.388	1.426	1.388	1.426	126,222	1.4072	3.45%
2018-10-19	0	1.450	1.450	1.460	1.450	1.470	98,421	143,762	1.4607	1.379	1.379	1.388	1.379	1.398	103,524	1.3887	0.00%
2018-10-18	0	1.450	1.450	1.470	1.440	1.470	516,000	751,980	1.4573	1.379	1.379	1.398	1.369	1.398	542,753	1.3855	-2.03%
2018-10-16	0	1.480	1.460	1.480	1.450	1.510	336,000	492,400	1.4655	1.407	1.388	1.407	1.379	1.436	353,420	1.3932	-0.67%
2018-10-15	0	1.490	1.460	1.490	1.470	1.520	212,000	313,380	1.4782	1.417	1.388	1.417	1.398	1.445	222,991	1.4053	-0.67%
2018-10-12	0	1.500	1.480	1.500	1.460	1.540	488,000	725,560	1.4868	1.426	1.407	1.426	1.388	1.464	513,301	1.4135	0.67%
2018-10-11	0	1.490	1.480	1.490	1.490	1.570	1,552,000	2,343,040	1.5097	1.417	1.407	1.417	1.417	1.493	1,632,465	1.4353	-4.49%
2018-10-10	0	1.560	1.550	1.560	1.550	1.580	249,310	389,328	1.5616	1.483	1.474	1.483	1.474	1.502	262,236	1.4846	0.65%
2018-10-09	0	1.550	1.550	1.560	1.550	1.580	606,000	946,980	1.5627	1.474	1.474	1.483	1.474	1.502	637,419	1.4856	-1.90%
2018-10-08	0	1.580	1.580	1.590	1.580	1.620	142,000	226,420	1.5945	1.502	1.502	1.512	1.502	1.540	149,362	1.5159	-1.86%
2018-10-05	0	1.610	1.590	1.620	1.590	1.620	350,000	560,670	1.6019	1.531	1.512	1.540	1.512	1.540	368,146	1.5230	1.26%
2018-10-04	0	1.590	1.590	1.600	1.590	1.610	270,000	431,720	1.5990	1.512	1.512	1.521	1.512	1.531	283,998	1.5201	-0.62%
2018-10-03	0	1.600	1.600	1.610	1.600	1.620	48,000	77,540	1.6154	1.521	1.521	1.531	1.521	1.540	50,489	1.5358	-1.23%
2018-10-02	0	1.620	1.600	1.620	-	-	0	0	-	1.540	1.521	1.540	-	-	0	-	0.00%
2018-09-28	0	1.620	1.620	1.640	1.620	1.680	36,000	58,740	1.6317	1.540	1.540	1.559	1.540	1.597	37,866	1.5512	0.62%
2018-09-27	0	1.610	1.610	1.620	1.600	1.610	44,000	70,620	1.6050	1.531	1.531	1.540	1.521	1.531	46,281	1.5259	0.62%
2018-09-26	0	1.600	1.600	1.610	1.590	1.610	338,000	541,300	1.6015	1.521	1.521	1.531	1.512	1.531	355,524	1.5225	1.27%
2018-09-24	0	1.580	1.580	1.610	1.580	1.620	738,000	1,180,180	1.5992	1.502	1.502	1.531	1.502	1.540	776,262	1.5203	-1.25%
2018-09-21	0	1.600	1.600	1.610	1.600	1.650	1,420,000	2,300,120	1.6198	1.521	1.521	1.531	1.521	1.569	1,493,621	1.5400	-1.23%
2018-09-20	0	1.620	1.620	1.630	1.620	1.630	81,557	132,791	1.6282	1.540	1.540	1.550	1.540	1.550	85,785	1.5479	-1.22%
2018-09-19	0	1.640	1.620	1.630	1.620	1.640	144,000	234,780	1.6304	1.559	1.540	1.550	1.540	1.559	151,466	1.5501	1.86%
2018-09-18	0	1.610	1.610	1.620	1.610	1.620	445,341	718,739	1.6139	1.531	1.531	1.540	1.531	1.540	468,430	1.5344	-0.62%
2018-09-17	0	1.620	1.620	1.630	1.610	1.630	224,000	361,100	1.6121	1.540	1.540	1.550	1.531	1.550	235,614	1.5326	-1.82%
2018-09-14	0	1.650	1.640	1.650	1.640	1.650	8,000	13,180	1.6475	1.569	1.559	1.569	1.559	1.569	8,415	1.5663	0.00%
2018-09-13	0	1.650	1.640	1.650	1.640	1.650	587,186	963,357	1.6406	1.569	1.559	1.569	1.559	1.569	617,629	1.5598	0.61%
2018-09-12	0	1.640	1.630	1.640	1.620	1.640	719,619	1,170,008	1.6259	1.559	1.550	1.559	1.540	1.559	756,928	1.5457	0.00%
2018-09-11	0	1.640	1.630	1.640	1.630	1.640	168,000	274,880	1.6362	1.559	1.550	1.559	1.550	1.559	176,710	1.5555	-0.61%
2018-09-10	0	1.650	1.640	1.650	1.650	1.670	92,000	152,540	1.6580	1.569	1.559	1.569	1.569	1.588	96,770	1.5763	-3.51%
2018-09-07	0	1.710	1.680	1.710	1.660	1.710	684,000	1,144,920	1.6739	1.626	1.597	1.626	1.578	1.626	719,463	1.5914	3.64%
2018-09-06	0	1.650	1.650	1.660	1.650	1.650	60,000	99,100	1.6517	1.569	1.569	1.578	1.569	1.569	63,111	1.5703	-0.60%
2018-09-05	0	1.660	1.660	1.670	1.650	1.670	198,000	328,960	1.6614	1.578	1.578	1.588	1.569	1.588	208,266	1.5795	-1.78%
2018-09-04	0	1.690	1.680	1.700	1.670	1.690	92,279	155,157	1.6814	1.607	1.597	1.616	1.588	1.607	97,063	1.5985	0.00%
2018-09-03	0	1.690	1.670	1.690	1.670	1.710	728,000	1,231,720	1.6919	1.607	1.588	1.607	1.588	1.626	765,744	1.6085	0.60%
2018-08-31	0	1.710	1.710	1.720	1.710	1.730	622,000	1,064,920	1.7121	1.597	1.597	1.607	1.597	1.616	665,931	1.5991	-0.58%
2018-08-30	0	1.720	1.710	1.730	1.710	1.730	174,352	299,411	1.7173	1.607	1.597	1.616	1.597	1.616	186,666	1.6040	-0.58%
2018-08-29	0	1.730	1.710	1.740	1.720	1.730	100,000	172,780	1.7278	1.616	1.597	1.625	1.607	1.616	107,063	1.6138	0.00%
2018-08-28	0	1.730	1.710	1.730	1.710	1.730	126,000	215,820	1.7129	1.616	1.597	1.616	1.597	1.616	134,899	1.5999	0.00%
2018-08-27	0	1.730	1.710	1.730	1.710	1.730	82,000	141,020	1.7198	1.616	1.597	1.616	1.597	1.616	87,792	1.6063	1.17%
2018-08-24	0	1.710	1.710	1.720	1.690	1.720	446,000	760,960	1.7062	1.597	1.597	1.607	1.579	1.607	477,501	1.5936	-0.58%
2018-08-23	0	1.720	1.710	1.720	1.710	1.720	84,000	144,300	1.7179	1.607	1.597	1.607	1.597	1.607	89,933	1.6045	0.58%
2018-08-22	0	1.710	1.710	1.720	1.710	1.720	270,000	462,500	1.7130	1.597	1.597	1.607	1.597	1.607	289,070	1.6000	0.59%
2018-08-21	0	1.700	1.700	1.720	1.700	1.720	144,035	245,682	1.7057	1.588	1.588	1.607	1.588	1.607	154,208	1.5932	-0.58%
2018-08-20	0	1.710	1.700	1.710	1.690	1.710	96,000	163,140	1.6994	1.597	1.588	1.597	1.579	1.597	102,780	1.5873	0.59%
2018-08-17	0	1.700	1.700	1.710	1.700	1.730	28,000	47,820	1.7079	1.588	1.588	1.597	1.588	1.616	29,978	1.5952	0.00%
2018-08-16	0	1.700	1.690	1.700	1.690	1.720	754,000	1,282,500	1.7009	1.588	1.579	1.588	1.579	1.607	807,254	1.5887	0.59%
2018-08-15	0	1.690	1.680	1.690	1.680	1.750	1,640,000	2,826,600	1.7235	1.579	1.569	1.579	1.569	1.635	1,755,832	1.6098	-2.87%
2018-08-14	0	1.740	1.720	1.750	1.720	1.750	644,000	1,118,140	1.7362	1.625	1.607	1.635	1.607	1.635	689,485	1.6217	-1.14%
2018-08-13	0	1.760	1.740	1.760	1.730	1.760	500,000	873,940	1.7479	1.644	1.625	1.644	1.616	1.644	535,315	1.6326	-1.12%
2018-08-10	0	1.780	1.770	1.780	1.760	1.810	441,176	782,986	1.7748	1.663	1.653	1.663	1.644	1.691	472,336	1.6577	-1.11%
2018-08-09	0	1.800	1.790	1.800	1.780	1.810	248,000	444,420	1.7920	1.681	1.672	1.681	1.663	1.691	265,516	1.6738	0.00%
2018-08-08	0	1.800	1.780	1.800	1.780	1.830	244,194	436,645	1.7881	1.681	1.663	1.681	1.663	1.709	261,441	1.6701	-1.10%
2018-08-07	0	1.820	1.800	1.810	1.770	1.830	374,140	674,829	1.8037	1.700	1.681	1.691	1.653	1.709	400,565	1.6847	0.55%
2018-08-06	0	1.810	1.800	1.810	1.790	1.830	17,088	30,609	1.7913	1.691	1.681	1.691	1.672	1.709	18,295	1.6731	0.00%
2018-08-03	0	1.810	1.800	1.810	1.780	1.810	136,000	243,640	1.7915	1.691	1.681	1.691	1.663	1.691	145,606	1.6733	0.00%
2018-08-02	0	1.810	1.790	1.810	1.790	1.830	232,793	419,783	1.8032	1.691	1.672	1.691	1.672	1.709	249,235	1.6843	-1.63%
2018-08-01	0	1.840	1.820	1.840	1.820	1.860	624,439	1,145,105	1.8338	1.719	1.700	1.719	1.700	1.737	668,543	1.7128	-1.08%
2018-07-31	0	1.860	1.840	1.860	1.820	1.860	371,978	685,671	1.8433	1.737	1.719	1.737	1.700	1.737	398,250	1.7217	0.54%
2018-07-30	0	1.850	1.830	1.850	1.830	1.860	346,000	640,280	1.8505	1.728	1.709	1.728	1.709	1.737	370,438	1.7284	-0.54%
2018-07-27	0	1.860	1.830	1.860	1.830	1.860	38,000	70,320	1.8505	1.737	1.709	1.737	1.709	1.737	40,684	1.7284	1.64%
2018-07-26	0	1.830	1.830	1.860	1.830	1.870	234,000	432,540	1.8485	1.709	1.709	1.737	1.709	1.747	250,527	1.7265	-1.08%
2018-07-25	0	1.850	1.840	1.860	1.810	1.860	348,000	638,480	1.8347	1.728	1.719	1.737	1.691	1.737	372,579	1.7137	1.65%
2018-07-24	0	1.820	1.820	1.830	1.800	1.840	424,000	770,760	1.8178	1.700	1.700	1.709	1.681	1.719	453,947	1.6979	1.11%
2018-07-23	0	1.800	1.800	1.820	1.790	1.830	182,000	329,860	1.8124	1.681	1.681	1.700	1.672	1.709	194,854	1.6929	-1.10%
2018-07-20	0	1.820	1.810	1.820	1.800	1.820	154,140	278,246	1.8052	1.700	1.691	1.700	1.681	1.700	165,027	1.6861	-1.09%
2018-07-19	0	1.840	1.820	1.840	1.790	1.840	293,046	530,421	1.8100	1.719	1.700	1.719	1.672	1.719	313,744	1.6906	-1.08%
2018-07-18	0	1.860	1.850	1.860	1.830	1.890	988,000	1,841,500	1.8639	1.737	1.728	1.737	1.709	1.765	1,057,782	1.7409	3.33%
2018-07-17	0	1.800	1.800	1.840	1.800	1.870	716,704	1,318,374	1.8395	1.681	1.681	1.719	1.681	1.747	767,324	1.7181	-3.74%
2018-07-16	0	1.870	1.840	1.870	1.840	1.910	2,060,000	3,855,720	1.8717	1.747	1.719	1.747	1.719	1.784	2,205,496	1.7482	2.19%
2018-07-13	0	1.830	1.780	1.840	1.730	1.840	906,000	1,631,780	1.8011	1.709	1.663	1.719	1.616	1.719	969,990	1.6823	3.98%
2018-07-12	0	1.760	1.720	1.750	1.720	1.760	121,466	211,802	1.7437	1.644	1.607	1.635	1.607	1.644	130,045	1.6287	0.57%
2018-07-11	0	1.750	1.730	1.750	1.730	1.770	28,100	48,916	1.7408	1.635	1.616	1.635	1.616	1.653	30,085	1.6259	0.00%
2018-07-10	0	1.750	1.750	1.780	1.740	1.780	278,000	488,420	1.7569	1.635	1.635	1.663	1.625	1.663	297,635	1.6410	0.00%
2018-07-09	0	1.750	1.740	1.750	1.720	1.760	189,627	329,105	1.7355	1.635	1.625	1.635	1.607	1.644	203,020	1.6210	1.16%
2018-07-06	0	1.730	1.730	1.740	1.720	1.750	262,000	453,920	1.7325	1.616	1.616	1.625	1.607	1.635	280,505	1.6182	-1.14%
2018-07-05	0	1.750	1.730	1.760	1.730	1.760	58,000	100,880	1.7393	1.635	1.616	1.644	1.616	1.644	62,096	1.6246	-0.57%
2018-07-04	0	1.760	1.730	1.760	1.720	1.760	90,000	156,040	1.7338	1.644	1.616	1.644	1.607	1.644	96,357	1.6194	0.57%
2018-07-03	0	1.750	1.750	1.760	1.710	1.780	1,358,000	2,369,460	1.7448	1.635	1.635	1.644	1.597	1.663	1,453,914	1.6297	-2.23%
2018-06-29	0	1.790	1.790	1.800	1.770	1.810	723,956	1,296,023	1.7902	1.672	1.672	1.681	1.653	1.691	775,088	1.6721	0.56%
2018-06-28	0	1.780	1.770	1.790	1.750	1.820	2,624,000	4,680,220	1.7836	1.663	1.653	1.672	1.635	1.700	2,809,331	1.6660	-2.73%
2018-06-27	0	1.830	1.830	1.850	1.830	1.870	512,000	945,800	1.8473	1.709	1.709	1.728	1.709	1.747	548,162	1.7254	-2.14%
2018-06-26	0	1.870	1.860	1.880	1.850	1.930	978,000	1,827,520	1.8686	1.747	1.737	1.756	1.728	1.803	1,047,075	1.7454	-0.53%
2018-06-25	0	1.880	1.880	1.900	1.880	1.940	778,000	1,484,600	1.9082	1.756	1.756	1.775	1.756	1.812	832,949	1.7823	-1.05%
2018-06-22	0	1.900	1.890	1.910	1.870	1.920	1,026,000	1,945,840	1.8965	1.775	1.765	1.784	1.747	1.793	1,098,465	1.7714	0.00%
2018-06-21	0	1.900	1.900	1.910	1.900	1.970	406,000	779,860	1.9208	1.775	1.775	1.784	1.775	1.840	434,675	1.7941	-2.06%
2018-06-20	0	1.940	1.930	1.950	1.900	1.950	712,000	1,371,920	1.9269	1.812	1.803	1.821	1.775	1.821	762,288	1.7997	1.04%
2018-06-19	0	1.920	1.910	1.920	1.910	2.020	2,181,796	4,265,032	1.9548	1.793	1.784	1.793	1.784	1.887	2,335,894	1.8259	-1.54%
2018-06-15	0	1.950	1.950	1.960	1.950	1.990	204,000	400,780	1.9646	1.821	1.821	1.831	1.821	1.859	218,408	1.8350	-0.51%
2018-06-14	0	1.960	1.960	1.970	1.960	2.000	209,000	412,070	1.9716	1.831	1.831	1.840	1.831	1.868	223,761	1.8416	-0.51%
2018-06-13	0	1.970	1.970	1.980	1.970	1.980	411,846	813,241	1.9746	1.840	1.840	1.849	1.840	1.849	440,934	1.8444	-1.50%
2018-06-12	0	2.000	1.980	2.000	1.960	2.000	607,058	1,201,063	1.9785	1.868	1.849	1.868	1.831	1.868	649,934	1.8480	0.00%
2018-06-11	0	2.000	1.980	2.000	1.980	2.030	1,000,267	2,002,833	2.0023	1.868	1.849	1.868	1.849	1.896	1,070,915	1.8702	0.00%
2018-06-08	0	2.000	1.990	2.000	1.890	2.010	2,756,000	5,377,580	1.9512	1.868	1.859	1.868	1.765	1.877	2,950,654	1.8225	5.26%
2018-06-07	0	1.900	1.900	1.910	1.870	1.910	542,000	1,025,880	1.8928	1.775	1.775	1.784	1.747	1.784	580,281	1.7679	1.60%
2018-06-06	0	1.870	1.870	1.890	1.850	1.880	420,000	784,340	1.8675	1.747	1.747	1.765	1.728	1.756	449,664	1.7443	1.63%
2018-06-05	0	1.840	1.840	1.860	1.840	1.860	861,197	1,587,236	1.8431	1.719	1.719	1.737	1.719	1.737	922,023	1.7215	0.00%
2018-06-04	0	1.840	1.840	1.850	1.840	1.870	828,352	1,538,404	1.8572	1.719	1.719	1.728	1.719	1.747	886,858	1.7347	0.00%
2018-06-01	0	1.840	1.840	1.850	1.830	1.850	676,020	1,242,336	1.8377	1.719	1.719	1.728	1.709	1.728	723,767	1.7165	-0.54%
2018-05-31	0	1.850	1.840	1.850	1.840	1.860	302,000	557,580	1.8463	1.728	1.719	1.728	1.719	1.737	323,330	1.7245	0.54%
2018-05-30	0	1.840	1.830	1.840	1.840	1.850	408,344	751,659	1.8407	1.719	1.709	1.719	1.719	1.728	437,185	1.7193	-1.08%
2018-05-29	0	1.860	1.850	1.860	1.850	1.860	656,000	1,216,280	1.8541	1.737	1.728	1.737	1.728	1.737	702,333	1.7318	-0.53%
2018-05-28	0	1.870	1.860	1.870	1.850	1.880	1,255,106	2,335,250	1.8606	1.747	1.737	1.747	1.728	1.756	1,343,753	1.7379	-0.53%
2018-05-25	0	1.880	1.870	1.890	1.860	1.890	610,000	1,140,440	1.8696	1.756	1.747	1.765	1.737	1.765	653,084	1.7462	-0.53%
2018-05-24	0	1.890	1.880	1.900	1.880	1.890	142,000	268,100	1.8880	1.765	1.756	1.775	1.756	1.765	152,029	1.7635	0.00%
2018-05-23	0	1.890	1.890	1.900	1.880	1.900	457,348	861,413	1.8835	1.765	1.765	1.775	1.756	1.775	489,650	1.7592	-0.53%
2018-05-21	0	1.900	1.870	1.900	1.870	1.900	371,320	698,265	1.8805	1.775	1.747	1.775	1.747	1.775	397,546	1.7564	0.53%
2018-05-18	0	1.890	1.870	1.890	1.870	1.890	197,119	368,669	1.8703	1.765	1.747	1.765	1.747	1.765	211,041	1.7469	1.07%
2018-05-17	0	1.870	1.870	1.880	1.870	1.880	448,282	839,898	1.8736	1.747	1.747	1.756	1.747	1.756	479,944	1.7500	-0.53%
2018-05-16	0	1.880	1.880	1.890	1.870	1.890	522,000	981,880	1.8810	1.756	1.756	1.765	1.747	1.765	558,868	1.7569	0.00%
2018-05-15	0	1.880	1.880	1.900	1.880	1.920	274,000	519,580	1.8963	1.756	1.756	1.775	1.756	1.793	293,352	1.7712	-2.08%
2018-05-14	0	1.920	1.920	1.930	1.880	1.930	837,655	1,594,604	1.9037	1.793	1.793	1.803	1.756	1.803	896,818	1.7781	2.13%
2018-05-11	0	1.880	1.880	1.890	1.860	1.900	2,732,000	5,133,040	1.8789	1.756	1.756	1.765	1.737	1.775	2,924,959	1.7549	-1.05%
2018-05-10	0	1.900	1.860	1.900	1.860	1.900	2,182,810	4,082,974	1.8705	1.775	1.737	1.775	1.737	1.775	2,336,980	1.7471	1.60%
2018-05-09	0	1.870	1.860	1.880	1.870	1.870	158,000	295,460	1.8700	1.747	1.737	1.756	1.747	1.747	169,159	1.7466	0.00%
2018-05-08	0	1.870	1.860	1.870	1.870	1.880	268,000	501,800	1.8724	1.747	1.737	1.747	1.747	1.756	286,929	1.7489	-0.53%
2018-05-07	0	1.880	1.860	1.890	1.860	1.880	40,000	74,800	1.8700	1.756	1.737	1.765	1.737	1.756	42,825	1.7466	0.53%
2018-05-04	0	1.870	1.860	1.870	1.870	1.900	174,000	327,400	1.8816	1.747	1.737	1.747	1.747	1.775	186,289	1.7575	0.00%
2018-05-03	0	1.870	1.870	1.880	1.870	1.900	234,000	439,180	1.8768	1.747	1.747	1.756	1.747	1.775	250,527	1.7530	-0.53%
2018-05-02	0	1.880	1.870	1.880	1.880	1.890	196,000	368,880	1.8820	1.756	1.747	1.756	1.756	1.765	209,843	1.7579	-0.53%
2018-04-30	0	1.890	1.880	1.890	1.880	1.900	964,070	1,821,068	1.8889	1.765	1.756	1.765	1.756	1.775	1,032,161	1.7643	0.00%
2018-04-27	0	1.890	1.860	1.890	1.890	1.900	20,000	37,900	1.8950	1.765	1.737	1.765	1.765	1.775	21,413	1.7700	1.61%
2018-04-26	0	1.860	1.850	1.870	1.860	1.880	196,000	366,200	1.8684	1.737	1.728	1.747	1.737	1.756	209,843	1.7451	-0.53%
2018-04-25	0	1.870	1.860	1.870	1.850	1.880	785,598	1,459,616	1.8580	1.747	1.737	1.747	1.728	1.756	841,084	1.7354	-1.58%
2018-04-24	0	1.900	1.860	1.910	1.860	1.900	943,801	1,775,129	1.8808	1.775	1.737	1.784	1.737	1.775	1,010,461	1.7568	0.00%
2018-04-23	0	1.900	1.890	1.900	1.880	1.940	873,167	1,655,069	1.8955	1.775	1.765	1.775	1.756	1.812	934,838	1.7704	-2.06%
2018-04-20	0	1.940	1.930	1.940	1.930	1.940	430,000	834,180	1.9400	1.812	1.803	1.812	1.803	1.812	460,370	1.8120	-0.51%
2018-04-19	0	1.950	1.940	1.950	1.940	1.950	313,450	611,109	1.9496	1.821	1.812	1.821	1.812	1.821	335,589	1.8210	0.52%
2018-04-18	0	1.940	1.940	1.950	1.930	1.970	411,289	800,979	1.9475	1.812	1.812	1.821	1.803	1.840	440,338	1.8190	-1.02%
2018-04-17	0	1.960	1.940	1.970	1.930	1.960	242,000	470,380	1.9437	1.831	1.812	1.840	1.803	1.831	259,092	1.8155	0.00%
2018-04-16	0	1.960	1.960	1.980	1.950	1.980	202,000	398,360	1.9721	1.831	1.831	1.849	1.821	1.849	216,267	1.8420	-1.01%
2018-04-13	0	1.980	1.980	1.990	1.980	2.020	102,000	204,100	2.0010	1.849	1.849	1.859	1.849	1.887	109,204	1.8690	0.00%
2018-04-12	0	1.980	1.980	2.020	1.970	2.010	242,000	480,540	1.9857	1.849	1.849	1.887	1.840	1.877	259,092	1.8547	-1.00%
2018-04-11	0	2.000	2.000	2.020	1.990	2.020	821,000	1,640,200	1.9978	1.868	1.868	1.887	1.859	1.887	878,986	1.8660	0.50%
2018-04-10	0	1.990	1.980	1.990	1.940	1.990	396,704	786,718	1.9831	1.859	1.849	1.859	1.812	1.859	424,723	1.8523	2.05%
2018-04-09	0	1.950	1.940	1.970	-	-	0	0	-	1.821	1.812	1.840	-	-	0	-	0.00%
2018-04-06	0	1.950	1.950	1.970	1.940	1.970	69,105	134,890	1.9520	1.821	1.821	1.840	1.812	1.840	73,986	1.8232	0.00%
2018-04-04	0	1.950	1.950	1.980	1.930	1.970	312,352	606,712	1.9424	1.821	1.821	1.849	1.803	1.840	334,413	1.8143	-1.52%
2018-04-03	0	1.980	1.950	1.980	1.940	1.990	740,000	1,446,760	1.9551	1.849	1.821	1.849	1.812	1.859	792,266	1.8261	-0.50%
2018-03-29	0	1.990	1.990	2.000	1.980	2.000	362,000	722,520	1.9959	1.859	1.859	1.868	1.849	1.868	387,568	1.8642	-0.50%
2018-03-28	0	2.000	1.990	2.010	1.980	2.030	750,000	1,504,120	2.0055	1.868	1.859	1.877	1.849	1.896	802,972	1.8732	-1.48%
2018-03-27	0	2.030	2.030	2.040	2.030	2.040	86,288	175,738	2.0366	1.896	1.896	1.905	1.896	1.905	92,382	1.9023	1.00%
2018-03-26	0	2.010	2.010	2.030	1.990	2.030	816,541	1,640,545	2.0091	1.877	1.877	1.896	1.859	1.896	874,213	1.8766	0.50%
2018-03-23	0	2.000	2.000	2.010	1.990	2.070	1,098,000	2,215,700	2.0179	1.868	1.868	1.877	1.859	1.933	1,175,551	1.8848	-3.38%
2018-03-22	0	2.070	2.070	2.080	2.070	2.100	338,000	703,960	2.0827	1.933	1.933	1.943	1.933	1.961	361,873	1.9453	-0.96%
2018-03-21	0	2.090	2.090	2.110	2.080	2.120	644,000	1,357,980	2.1087	1.952	1.952	1.971	1.943	1.980	689,485	1.9696	-1.42%
2018-03-20	0	2.120	2.110	2.120	2.110	2.140	222,000	470,480	2.1193	1.980	1.971	1.980	1.971	1.999	237,680	1.9795	0.00%
2018-03-19	0	2.120	2.100	2.120	2.110	2.130	92,087	195,100	2.1186	1.980	1.961	1.980	1.971	1.989	98,591	1.9789	0.00%
2018-03-16	0	2.120	2.110	2.120	2.110	2.130	205,607	436,622	2.1236	1.980	1.971	1.980	1.971	1.989	220,129	1.9835	-0.47%
2018-03-15	0	2.130	2.120	2.130	2.120	2.140	591,528	1,260,398	2.1307	1.989	1.980	1.989	1.980	1.999	633,307	1.9902	0.00%
2018-03-14	0	2.130	2.130	2.140	2.100	2.140	455,556	965,271	2.1189	1.989	1.989	1.999	1.961	1.999	487,731	1.9791	0.00%
2018-03-13	0	2.130	2.110	2.130	2.100	2.130	608,000	1,283,580	2.1112	1.989	1.971	1.989	1.961	1.989	650,942	1.9719	0.47%
2018-03-12	0	2.120	2.090	2.120	2.080	2.120	527,317	1,104,619	2.0948	1.980	1.952	1.980	1.943	1.980	564,561	1.9566	0.95%
2018-03-09	0	2.100	2.080	2.100	2.060	2.100	295,528	616,837	2.0872	1.961	1.943	1.961	1.924	1.961	316,401	1.9495	0.48%
2018-03-08	0	2.090	2.070	2.090	2.060	2.090	218,000	452,280	2.0747	1.952	1.933	1.952	1.924	1.952	233,397	1.9378	0.00%
2018-03-07	0	2.090	2.070	2.090	2.070	2.100	286,000	596,440	2.0855	1.952	1.933	1.952	1.933	1.961	306,200	1.9479	-0.48%
2018-03-06	0	2.100	2.080	2.100	2.080	2.100	152,000	317,340	2.0878	1.961	1.943	1.961	1.943	1.961	162,736	1.9500	0.96%
2018-03-05	0	2.080	2.080	2.090	2.070	2.130	320,704	672,283	2.0963	1.943	1.943	1.952	1.933	1.989	343,355	1.9580	-0.95%
2018-03-02	0	2.100	2.100	2.110	2.100	2.120	166,352	350,185	2.1051	1.961	1.961	1.971	1.961	1.980	178,101	1.9662	-1.87%
2018-03-01	0	2.140	2.120	2.140	2.110	2.150	130,000	276,000	2.1231	1.999	1.980	1.999	1.971	2.008	139,182	1.9830	0.94%
2018-02-28	0	2.120	2.120	2.130	2.090	2.140	1,010,000	2,133,700	2.1126	1.980	1.980	1.989	1.952	1.999	1,081,335	1.9732	-2.30%
2018-02-27	0	2.170	2.150	2.170	2.140	2.180	1,288,684	2,779,781	2.1571	2.027	2.008	2.027	1.999	2.036	1,379,703	2.0148	-0.46%
2018-02-26	0	2.180	2.150	2.180	2.070	2.190	2,917,716	6,288,156	2.1552	2.036	2.008	2.036	1.933	2.046	3,123,792	2.0130	2.35%
2018-02-23	0	2.130	2.120	2.140	2.110	2.140	662,515	1,410,006	2.1283	1.989	1.980	1.999	1.971	1.999	709,308	1.9879	0.00%
2018-02-22	0	2.130	2.120	2.130	2.120	2.130	354,080	751,324	2.1219	1.989	1.980	1.989	1.980	1.989	379,088	1.9819	0.00%
2018-02-21	0	2.130	2.110	2.130	2.100	2.140	760,000	1,613,400	2.1229	1.989	1.971	1.989	1.961	1.999	813,678	1.9828	0.00%
2018-02-20	0	2.130	2.120	2.130	2.090	2.150	1,039,865	2,207,616	2.1230	1.989	1.980	1.989	1.952	2.008	1,113,310	1.9829	0.95%
2018-02-15	0	2.110	2.090	2.110	2.070	2.120	584,000	1,226,780	2.1007	1.971	1.952	1.971	1.933	1.980	625,247	1.9621	1.93%
2018-02-14	0	2.070	2.040	2.070	2.040	2.070	506,000	1,038,700	2.0528	1.933	1.905	1.933	1.905	1.933	541,738	1.9173	0.49%
2018-02-13	0	2.060	2.030	2.060	2.030	2.070	736,000	1,512,560	2.0551	1.924	1.896	1.924	1.896	1.933	787,983	1.9195	1.98%
2018-02-12	0	2.020	2.000	2.020	2.000	2.050	1,086,791	2,197,324	2.0218	1.887	1.868	1.887	1.868	1.915	1,163,550	1.8885	1.51%
2018-02-09	0	1.990	1.980	1.990	1.980	2.100	3,207,567	6,439,692	2.0077	1.859	1.849	1.859	1.849	1.961	3,434,114	1.8752	-4.78%
2018-02-08	0	2.090	2.060	2.090	2.060	2.100	756,000	1,571,550	2.0788	1.952	1.924	1.952	1.924	1.961	809,396	1.9416	0.48%
2018-02-07	0	2.080	2.060	2.080	2.050	2.140	2,324,529	4,854,278	2.0883	1.943	1.924	1.943	1.915	1.999	2,488,708	1.9505	0.00%
2018-02-06	0	2.080	2.060	2.090	2.060	2.160	3,056,140	6,409,289	2.0972	1.943	1.924	1.952	1.924	2.018	3,271,992	1.9588	-5.02%
2018-02-05	0	2.190	2.190	2.200	2.180	2.210	954,000	2,084,880	2.1854	2.046	2.046	2.055	2.036	2.064	1,021,380	2.0412	-2.67%
2018-02-02	0	2.250	2.200	2.240	2.180	2.260	1,498,000	3,304,720	2.2061	2.102	2.055	2.092	2.036	2.111	1,603,802	2.0606	3.21%
2018-02-01	0	2.180	2.180	2.190	2.180	2.210	650,890	1,427,182	2.1927	2.036	2.036	2.046	2.036	2.064	696,862	2.0480	-0.91%
2018-01-31	0	2.200	2.190	2.200	2.160	2.220	1,631,233	3,569,930	2.1885	2.055	2.046	2.055	2.018	2.074	1,746,445	2.0441	-0.90%
2018-01-30	0	2.220	2.200	2.220	2.200	2.250	2,566,000	5,694,060	2.2190	2.074	2.055	2.074	2.055	2.102	2,747,234	2.0727	-1.33%
2018-01-29	0	2.250	2.250	2.260	2.240	2.310	4,706,682	10,711,863	2.2759	2.102	2.102	2.111	2.092	2.158	5,039,111	2.1257	0.00%
2018-01-26	0	2.250	2.230	2.240	2.170	2.250	6,929,913	15,388,797	2.2206	2.102	2.083	2.092	2.027	2.102	7,419,366	2.0741	4.17%
2018-01-25	0	2.160	2.140	2.160	2.120	2.180	3,074,022	6,617,221	2.1526	2.018	1.999	2.018	1.980	2.036	3,291,137	2.0106	0.47%
2018-01-24	0	2.150	2.140	2.150	2.100	2.150	1,555,297	3,318,781	2.1339	2.008	1.999	2.008	1.961	2.008	1,665,146	1.9931	1.90%
2018-01-23	0	2.110	2.110	2.120	2.080	2.130	1,255,776	2,634,250	2.0977	1.971	1.971	1.980	1.943	1.989	1,344,470	1.9593	1.44%
2018-01-22	0	2.080	2.080	2.090	2.080	2.100	934,523	1,950,160	2.0868	1.943	1.943	1.952	1.943	1.961	1,000,527	1.9491	-0.95%
2018-01-19	0	2.100	2.080	2.100	2.070	2.100	1,312,352	2,738,281	2.0865	1.961	1.943	1.961	1.933	1.961	1,405,042	1.9489	0.48%
2018-01-18	0	2.090	2.080	2.090	2.070	2.100	679,522	1,419,084	2.0884	1.952	1.943	1.952	1.933	1.961	727,516	1.9506	0.00%
2018-01-17	0	2.090	2.080	2.090	2.080	2.120	521,433	1,090,153	2.0907	1.952	1.943	1.952	1.943	1.980	558,261	1.9528	-0.95%
2018-01-16	0	2.110	2.110	2.120	2.080	2.120	655,756	1,379,025	2.1030	1.971	1.971	1.980	1.943	1.980	702,071	1.9642	2.43%
2018-01-15	0	2.060	2.060	2.090	2.060	2.110	1,547,271	3,239,974	2.0940	1.924	1.924	1.952	1.924	1.971	1,656,553	1.9559	-1.90%
2018-01-12	0	2.100	2.100	2.110	2.080	2.130	833,646	1,761,476	2.1130	1.961	1.961	1.971	1.943	1.989	892,526	1.9736	-0.94%
2018-01-11	0	2.120	2.120	2.130	2.120	2.140	740,714	1,579,045	2.1318	1.980	1.980	1.989	1.980	1.999	793,030	1.9912	0.00%
2018-01-10	0	2.120	2.120	2.130	2.120	2.150	444,000	947,820	2.1347	1.980	1.980	1.989	1.980	2.008	475,359	1.9939	-1.40%
2018-01-09	0	2.150	2.140	2.150	2.130	2.170	1,314,703	2,825,268	2.1490	2.008	1.999	2.008	1.989	2.027	1,407,559	2.0072	0.47%
2018-01-08	0	2.140	2.140	2.150	2.100	2.170	4,436,000	9,483,560	2.1379	1.999	1.999	2.008	1.961	2.027	4,749,310	1.9968	2.39%
2018-01-05	0	2.090	2.060	2.090	2.050	2.100	2,713,140	5,626,965	2.0740	1.952	1.924	1.952	1.915	1.961	2,904,767	1.9371	-0.48%
2018-01-04	0	2.100	2.100	2.110	1.950	2.110	4,667,392	9,480,192	2.0312	1.961	1.961	1.971	1.821	1.971	4,997,045	1.8972	5.53%
2018-01-03	0	1.990	1.960	1.990	1.920	1.990	1,420,000	2,761,480	1.9447	1.859	1.831	1.859	1.793	1.859	1,520,293	1.8164	3.65%
2018-01-02	0	1.920	1.920	1.930	1.900	1.940	1,139,085	2,188,674	1.9214	1.793	1.793	1.803	1.775	1.812	1,219,537	1.7947	1.05%
2017-12-29	0	1.900	1.890	1.900	1.880	1.910	330,141	624,800	1.8925	1.775	1.765	1.775	1.756	1.784	353,459	1.7677	0.53%
2017-12-28	0	1.890	1.890	1.900	1.880	1.900	1,047,293	1,973,552	1.8844	1.765	1.765	1.775	1.756	1.775	1,121,262	1.7601	0.53%
2017-12-27	0	1.880	1.870	1.880	1.830	1.890	456,000	854,160	1.8732	1.756	1.747	1.756	1.709	1.765	488,207	1.7496	0.00%
2017-12-22	0	1.880	1.860	1.880	1.830	1.880	528,000	980,280	1.8566	1.756	1.737	1.756	1.709	1.756	565,292	1.7341	0.00%
2017-12-21	0	1.880	1.860	1.880	1.850	1.880	294,000	547,900	1.8636	1.756	1.737	1.756	1.728	1.756	314,765	1.7407	0.53%
2017-12-20	0	1.870	1.860	1.870	1.860	1.880	324,000	604,900	1.8670	1.747	1.737	1.747	1.737	1.756	346,884	1.7438	0.00%
2017-12-19	0	1.870	1.860	1.880	1.870	1.880	202,000	378,820	1.8753	1.747	1.737	1.756	1.747	1.756	216,267	1.7516	0.00%
2017-12-18	0	1.870	1.850	1.870	1.850	1.870	146,000	271,040	1.8564	1.747	1.728	1.747	1.728	1.747	156,312	1.7340	1.08%
2017-12-15	0	1.850	1.840	1.850	1.830	1.860	212,101	391,362	1.8452	1.728	1.719	1.728	1.709	1.737	227,081	1.7234	-0.54%
2017-12-14	0	1.860	1.850	1.860	1.850	1.860	55,008	102,101	1.8561	1.737	1.728	1.737	1.728	1.737	58,893	1.7337	0.54%
2017-12-13	0	1.850	1.850	1.870	1.840	1.870	256,000	473,360	1.8491	1.728	1.728	1.747	1.719	1.747	274,081	1.7271	0.00%
2017-12-12	0	1.850	1.840	1.850	1.830	1.870	311,857	573,802	1.8400	1.728	1.719	1.728	1.709	1.747	333,883	1.7186	-0.54%
2017-12-11	0	1.860	1.850	1.860	1.820	1.860	511,524	941,598	1.8408	1.737	1.728	1.737	1.700	1.737	547,652	1.7193	1.09%
2017-12-08	0	1.840	1.840	1.850	1.820	1.860	576,966	1,063,559	1.8434	1.719	1.719	1.728	1.700	1.737	617,717	1.7218	1.10%
2017-12-07	0	1.820	1.820	1.840	1.820	1.850	614,000	1,125,320	1.8328	1.700	1.700	1.719	1.700	1.728	657,366	1.7119	-1.62%
2017-12-06	0	1.850	1.850	1.870	1.840	1.880	438,000	809,560	1.8483	1.728	1.728	1.747	1.719	1.756	468,936	1.7264	-2.63%
2017-12-05	0	1.900	1.890	1.910	1.890	1.900	60,207	114,285	1.8982	1.775	1.765	1.784	1.765	1.775	64,459	1.7730	0.00%
2017-12-04	0	1.900	1.890	1.920	1.900	1.920	418,244	797,950	1.9079	1.775	1.765	1.793	1.775	1.793	447,784	1.7820	0.00%
2017-12-01	0	1.900	1.890	1.920	1.880	1.910	434,000	823,280	1.8970	1.775	1.765	1.793	1.756	1.784	464,653	1.7718	-0.52%
2017-11-30	0	1.910	1.900	1.910	1.890	1.920	1,185,728	2,259,252	1.9054	1.784	1.775	1.784	1.765	1.793	1,269,475	1.7797	-0.52%
2017-11-29	0	1.920	1.920	1.940	1.900	1.960	855,417	1,646,049	1.9243	1.793	1.793	1.812	1.775	1.831	915,834	1.7973	1.59%
2017-11-28	0	1.890	1.880	1.900	1.860	1.900	213,528	399,322	1.8701	1.765	1.756	1.775	1.737	1.775	228,609	1.7467	0.00%
2017-11-27	0	1.890	1.890	1.900	1.890	1.910	184,000	348,980	1.8966	1.765	1.765	1.775	1.765	1.784	196,996	1.7715	-1.05%
2017-11-24	0	1.910	1.880	1.920	1.890	1.920	238,000	451,900	1.8987	1.784	1.756	1.793	1.765	1.793	254,810	1.7735	0.00%
2017-11-23	0	1.910	1.890	1.910	1.890	1.910	782,000	1,485,820	1.9000	1.784	1.765	1.784	1.765	1.784	837,232	1.7747	1.06%
2017-11-22	0	1.890	1.890	1.900	1.830	1.890	1,385,790	2,565,571	1.8513	1.765	1.765	1.775	1.709	1.765	1,483,667	1.7292	3.28%
2017-11-21	0	1.830	1.830	1.850	1.810	1.880	1,120,705	2,063,709	1.8414	1.709	1.709	1.728	1.691	1.756	1,199,859	1.7200	-1.61%
2017-11-20	0	1.860	1.850	1.860	1.840	1.880	2,772,352	5,173,820	1.8662	1.737	1.728	1.737	1.719	1.756	2,968,161	1.7431	-1.59%
2017-11-17	0	1.890	1.890	1.900	1.850	2.010	7,535,131	14,302,291	1.8981	1.765	1.765	1.775	1.728	1.877	8,067,330	1.7729	-5.97%
2017-11-16	0	2.010	2.000	2.010	1.990	2.050	1,515,065	3,050,041	2.0131	1.877	1.868	1.877	1.859	1.915	1,622,073	1.8803	-1.47%
2017-11-15	0	2.040	2.010	2.040	2.020	2.060	2,382,000	4,860,640	2.0406	1.905	1.877	1.905	1.887	1.924	2,550,238	1.9060	-0.49%
2017-11-14	0	2.050	2.050	2.070	2.050	2.070	760,000	1,568,000	2.0632	1.915	1.915	1.933	1.915	1.933	813,678	1.9271	-1.91%
2017-11-13	0	2.090	2.090	2.100	2.070	2.090	430,000	894,260	2.0797	1.952	1.952	1.961	1.933	1.952	460,370	1.9425	0.48%
2017-11-10	0	2.080	2.070	2.080	2.070	2.090	323,035	670,771	2.0765	1.943	1.933	1.943	1.933	1.952	345,851	1.9395	-0.48%
2017-11-09	0	2.090	2.090	2.100	2.090	2.100	133,042	278,756	2.0952	1.952	1.952	1.961	1.952	1.961	142,439	1.9570	0.48%
2017-11-08	0	2.080	2.080	2.100	2.080	2.100	218,000	455,040	2.0873	1.943	1.943	1.961	1.943	1.961	233,397	1.9496	-0.95%
2017-11-07	0	2.100	2.090	2.110	2.060	2.110	1,289,341	2,688,655	2.0853	1.961	1.952	1.971	1.924	1.971	1,380,406	1.9477	0.96%
2017-11-06	0	2.080	2.070	2.080	2.070	2.090	200,096	414,633	2.0722	1.943	1.933	1.943	1.933	1.952	214,229	1.9355	0.48%
2017-11-03	0	2.070	2.070	2.090	2.070	2.090	118,000	244,620	2.0731	1.933	1.933	1.952	1.933	1.952	126,334	1.9363	-0.96%
2017-11-02	0	2.090	2.080	2.090	2.070	2.100	1,285,216	2,667,488	2.0755	1.952	1.943	1.952	1.933	1.961	1,375,990	1.9386	-0.48%
2017-11-01	0	2.100	2.090	2.100	2.090	2.100	260,000	544,800	2.0954	1.961	1.952	1.961	1.952	1.961	278,364	1.9572	0.48%
2017-10-31	0	2.090	2.090	2.100	2.090	2.100	647,306	1,354,262	2.0922	1.952	1.952	1.961	1.952	1.961	693,025	1.9541	0.00%
2017-10-30	0	2.090	2.090	2.100	2.080	2.110	199,393	417,383	2.0933	1.952	1.952	1.961	1.943	1.971	213,476	1.9552	-0.95%
2017-10-27	0	2.110	2.110	2.120	2.100	2.120	374,000	789,100	2.1099	1.971	1.971	1.980	1.961	1.980	400,415	1.9707	0.00%
2017-10-26	0	2.110	2.100	2.110	2.090	2.110	260,000	545,140	2.0967	1.971	1.961	1.971	1.952	1.971	278,364	1.9584	0.96%
2017-10-25	0	2.090	2.090	2.120	2.080	2.140	1,963,106	4,137,502	2.1076	1.952	1.952	1.980	1.943	1.999	2,101,758	1.9686	-1.42%
2017-10-24	0	2.120	2.120	2.130	2.110	2.160	835,528	1,777,838	2.1278	1.980	1.980	1.989	1.971	2.018	894,541	1.9874	-1.85%
2017-10-23	0	2.160	2.150	2.160	2.150	2.200	452,000	977,500	2.1626	2.018	2.008	2.018	2.008	2.055	483,924	2.0199	0.47%
2017-10-20	0	2.150	2.140	2.150	2.130	2.150	310,000	663,380	2.1399	2.008	1.999	2.008	1.989	2.008	331,895	1.9988	0.94%
2017-10-19	0	2.130	2.130	2.150	2.130	2.170	834,000	1,792,340	2.1491	1.989	1.989	2.008	1.989	2.027	892,905	2.0073	-1.84%
2017-10-18	0	2.170	2.160	2.170	2.150	2.180	238,803	517,623	2.1676	2.027	2.018	2.027	2.008	2.036	255,669	2.0246	0.00%
2017-10-17	0	2.170	2.160	2.170	2.150	2.170	264,000	570,120	2.1595	2.027	2.018	2.027	2.008	2.027	282,646	2.0171	0.46%
2017-10-16	0	2.160	2.150	2.160	2.150	2.180	696,352	1,506,946	2.1641	2.018	2.008	2.018	2.008	2.036	745,535	2.0213	-0.46%
2017-10-13	0	2.170	2.160	2.170	2.160	2.190	159,761	345,573	2.1631	2.027	2.018	2.027	2.018	2.046	171,045	2.0204	-0.46%
2017-10-12	0	2.180	2.160	2.180	2.160	2.180	418,000	904,780	2.1645	2.036	2.018	2.036	2.018	2.036	447,523	2.0218	0.00%
2017-10-11	0	2.180	2.170	2.180	2.160	2.200	624,000	1,358,340	2.1768	2.036	2.027	2.036	2.018	2.055	668,073	2.0332	-0.46%
2017-10-10	0	2.190	2.180	2.190	2.150	2.200	998,152	2,156,980	2.1610	2.046	2.036	2.046	2.008	2.055	1,068,651	2.0184	1.39%
2017-10-09	0	2.160	2.150	2.170	2.140	2.170	461,010	994,531	2.1573	2.018	2.008	2.027	1.999	2.027	493,571	2.0150	0.00%
2017-10-06	0	2.160	2.140	2.170	2.130	2.190	1,361,176	2,943,493	2.1625	2.018	1.999	2.027	1.989	2.046	1,457,315	2.0198	-0.92%
2017-10-04	0	2.180	2.170	2.180	2.150	2.180	819,524	1,779,161	2.1710	2.036	2.027	2.036	2.008	2.036	877,406	2.0278	0.93%
2017-10-03	0	2.160	2.150	2.160	2.150	2.180	724,000	1,567,260	2.1647	2.018	2.008	2.018	2.008	2.036	775,135	2.0219	0.47%
2017-09-29	0	2.150	2.130	2.150	2.110	2.150	494,000	1,050,600	2.1267	2.008	1.989	2.008	1.971	2.008	528,891	1.9864	1.42%
2017-09-28	0	2.120	2.120	2.130	2.120	2.160	389,171	828,359	2.1285	1.980	1.980	1.989	1.980	2.018	416,658	1.9881	-1.40%
2017-09-27	0	2.150	2.140	2.150	2.120	2.150	567,176	1,205,746	2.1259	2.008	1.999	2.008	1.980	2.008	607,235	1.9856	1.90%
2017-09-26	0	2.110	2.110	2.130	2.100	2.140	490,000	1,039,100	2.1206	1.971	1.971	1.989	1.961	1.999	524,608	1.9807	-0.94%
2017-09-25	0	2.130	2.130	2.140	2.130	2.190	804,000	1,728,400	2.1498	1.989	1.989	1.999	1.989	2.046	860,786	2.0079	-2.74%
2017-09-22	0	2.190	2.180	2.190	2.170	2.220	1,495,000	3,268,810	2.1865	2.046	2.036	2.046	2.027	2.074	1,600,590	2.0423	-1.35%
2017-09-21	0	2.220	2.210	2.220	2.210	2.240	561,806	1,250,236	2.2254	2.074	2.064	2.074	2.064	2.092	601,486	2.0786	-0.45%
2017-09-20	0	2.230	2.220	2.230	2.210	2.250	232,000	517,300	2.2297	2.083	2.074	2.083	2.064	2.102	248,386	2.0826	0.00%
2017-09-19	0	2.230	2.230	2.240	2.230	2.280	570,000	1,282,780	2.2505	2.083	2.083	2.092	2.083	2.130	610,259	2.1020	-1.76%
2017-09-18	0	2.270	2.270	2.280	2.250	2.310	1,952,043	4,457,316	2.2834	2.120	2.120	2.130	2.102	2.158	2,089,914	2.1328	-0.44%
2017-09-15	0	2.280	2.240	2.280	2.200	2.280	2,920,282	6,529,689	2.2360	2.130	2.092	2.130	2.055	2.130	3,126,539	2.0885	2.70%
2017-09-14	0	2.220	2.210	2.220	2.200	2.240	1,060,433	2,342,419	2.2089	2.074	2.064	2.074	2.055	2.092	1,135,330	2.0632	-0.89%
2017-09-13	0	2.240	2.220	2.240	2.210	2.270	826,000	1,849,120	2.2386	2.092	2.074	2.092	2.064	2.120	884,340	2.0910	0.00%
2017-09-12	0	2.240	2.230	2.240	2.220	2.280	1,124,000	2,513,000	2.2358	2.092	2.083	2.092	2.074	2.130	1,203,387	2.0883	-1.75%
2017-09-11	0	2.280	2.270	2.280	2.260	2.320	2,180,000	4,992,220	2.2900	2.130	2.120	2.130	2.111	2.167	2,333,971	2.1389	1.33%
2017-09-08	0	2.250	2.250	2.260	2.200	2.300	4,203,035	9,472,369	2.2537	2.102	2.102	2.111	2.055	2.148	4,499,891	2.1050	2.27%
2017-09-07	0	2.200	2.190	2.200	2.160	2.220	696,070	1,527,310	2.1942	2.055	2.046	2.055	2.018	2.074	745,233	2.0494	1.38%
2017-09-06	0	2.170	2.140	2.170	2.140	2.190	602,000	1,299,280	2.1583	2.027	1.999	2.027	1.999	2.046	644,519	2.0159	0.00%
2017-09-05	0	2.170	2.170	2.180	2.170	2.230	1,729,176	3,816,293	2.2070	2.027	2.027	2.036	2.027	2.083	1,851,306	2.0614	-0.46%
2017-09-04	0	2.180	2.180	2.190	2.120	2.190	1,749,055	3,775,934	2.1588	2.036	2.036	2.046	1.980	2.046	1,872,589	2.0164	2.35%
2017-09-01	0	2.130	2.120	2.130	2.100	2.150	371,184	790,102	2.1286	1.989	1.980	1.989	1.961	2.008	397,400	1.9882	0.95%
2017-08-31	0	2.140	2.130	2.150	2.100	2.140	722,352	1,533,688	2.1232	1.971	1.962	1.980	1.934	1.971	784,367	1.9553	0.00%
2017-08-30	0	2.140	2.110	2.140	2.110	2.150	202,000	430,220	2.1298	1.971	1.943	1.971	1.943	1.980	219,342	1.9614	0.47%
2017-08-29	0	2.130	2.120	2.140	2.110	2.140	460,000	976,360	2.1225	1.962	1.952	1.971	1.943	1.971	499,492	1.9547	-0.93%
2017-08-28	0	2.150	2.130	2.140	2.120	2.190	1,134,701	2,439,939	2.1503	1.980	1.962	1.971	1.952	2.017	1,232,117	1.9803	1.42%
2017-08-25	0	2.120	2.110	2.120	2.100	2.120	434,207	918,588	2.1156	1.952	1.943	1.952	1.934	1.952	471,484	1.9483	0.00%
2017-08-24	0	2.120	2.110	2.120	2.090	2.120	457,501	961,838	2.1024	1.952	1.943	1.952	1.925	1.952	496,778	1.9362	0.47%
2017-08-22	0	2.110	2.100	2.110	2.080	2.110	386,990	812,929	2.1006	1.943	1.934	1.943	1.916	1.943	420,214	1.9346	1.93%
2017-08-21	0	2.070	2.070	2.080	2.050	2.090	598,000	1,237,280	2.0690	1.906	1.906	1.916	1.888	1.925	649,339	1.9054	0.00%
2017-08-18	0	2.070	2.070	2.080	2.060	2.100	1,416,205	2,940,734	2.0765	1.906	1.906	1.916	1.897	1.934	1,537,788	1.9123	-2.36%
2017-08-17	0	2.120	2.100	2.120	2.090	2.130	855,528	1,808,447	2.1138	1.952	1.934	1.952	1.925	1.962	928,976	1.9467	-1.40%
2017-08-16	0	2.150	2.140	2.150	2.110	2.150	530,000	1,129,900	2.1319	1.980	1.971	1.980	1.943	1.980	575,501	1.9633	0.94%
2017-08-15	0	2.130	2.120	2.130	2.110	2.150	270,000	574,780	2.1288	1.962	1.952	1.962	1.943	1.980	293,180	1.9605	-0.47%
2017-08-14	0	2.140	2.120	2.140	2.110	2.150	979,725	2,082,368	2.1255	1.971	1.952	1.971	1.943	1.980	1,063,836	1.9574	1.90%
2017-08-11	0	2.100	2.090	2.100	2.070	2.160	2,896,516	6,087,318	2.1016	1.934	1.925	1.934	1.906	1.989	3,145,186	1.9354	-3.67%
2017-08-10	0	2.180	2.170	2.180	2.170	2.230	1,794,000	3,918,020	2.1840	2.008	1.998	2.008	1.998	2.054	1,948,017	2.0113	-2.24%
2017-08-09	0	2.230	2.220	2.240	2.200	2.250	1,701,849	3,769,933	2.2152	2.054	2.044	2.063	2.026	2.072	1,847,955	2.0401	-0.89%
2017-08-08	0	2.250	2.240	2.250	2.230	2.300	1,160,000	2,610,360	2.2503	2.072	2.063	2.072	2.054	2.118	1,259,587	2.0724	-2.17%
2017-08-07	0	2.300	2.280	2.300	2.250	2.300	1,081,088	2,459,503	2.2750	2.118	2.100	2.118	2.072	2.118	1,173,901	2.0952	1.32%
2017-08-04	0	2.270	2.260	2.270	2.250	2.270	648,070	1,466,495	2.2629	2.091	2.081	2.091	2.072	2.091	703,708	2.0840	0.00%
2017-08-03	0	2.270	2.250	2.270	2.220	2.310	1,356,000	3,062,800	2.2587	2.091	2.072	2.091	2.044	2.127	1,472,414	2.0801	-0.87%
2017-08-02	0	2.290	2.280	2.290	2.270	2.310	1,171,778	2,684,790	2.2912	2.109	2.100	2.109	2.091	2.127	1,272,377	2.1101	0.00%
2017-08-01	0	2.290	2.280	2.290	2.250	2.300	1,752,057	3,988,491	2.2765	2.109	2.100	2.109	2.072	2.118	1,902,473	2.0965	0.88%
2017-07-31	0	2.270	2.250	2.270	2.210	2.280	2,172,360	4,868,178	2.2410	2.091	2.072	2.091	2.035	2.100	2,358,860	2.0638	0.89%
2017-07-28	0	2.250	2.250	2.260	2.230	2.280	1,654,000	3,717,500	2.2476	2.072	2.072	2.081	2.054	2.100	1,795,998	2.0699	-2.17%
2017-07-27	0	2.300	2.270	2.300	2.250	2.310	1,112,000	2,542,500	2.2864	2.118	2.091	2.118	2.072	2.127	1,207,467	2.1056	1.77%
2017-07-26	0	2.260	2.250	2.270	2.240	2.270	1,264,982	2,857,440	2.2589	2.081	2.072	2.091	2.063	2.091	1,373,582	2.0803	-0.88%
2017-07-25	0	2.280	2.280	2.300	2.260	2.300	1,111,246	2,522,866	2.2703	2.100	2.100	2.118	2.081	2.118	1,206,648	2.0908	-0.44%
2017-07-24	0	2.290	2.280	2.300	2.280	2.330	1,400,000	3,213,560	2.2954	2.109	2.100	2.118	2.100	2.146	1,520,192	2.1139	-0.87%
2017-07-21	0	2.310	2.290	2.310	2.280	2.320	1,118,704	2,571,584	2.2987	2.127	2.109	2.127	2.100	2.137	1,214,746	2.1170	0.43%
2017-07-20	0	2.300	2.290	2.300	2.270	2.330	4,964,228	11,358,310	2.2880	2.118	2.109	2.118	2.091	2.146	5,390,413	2.1071	-1.29%
2017-07-19	0	2.330	2.310	2.330	2.300	2.360	5,263,866	12,173,875	2.3127	2.146	2.127	2.146	2.118	2.173	5,715,776	2.1299	-2.10%
2017-07-18	0	2.380	2.350	2.380	2.340	2.400	1,872,207	4,414,280	2.3578	2.192	2.164	2.192	2.155	2.210	2,032,938	2.1714	0.00%
2017-07-17	0	2.380	2.370	2.380	2.370	2.440	3,067,285	7,356,074	2.3982	2.192	2.183	2.192	2.183	2.247	3,330,615	2.2086	-0.83%
2017-07-14	0	2.400	2.390	2.410	2.390	2.420	2,142,803	5,141,895	2.3996	2.210	2.201	2.219	2.201	2.229	2,326,765	2.2099	0.00%
2017-07-13	0	2.400	2.390	2.400	2.370	2.410	3,156,000	7,533,440	2.3870	2.210	2.201	2.210	2.183	2.219	3,426,947	2.1983	0.84%
2017-07-12	0	2.380	2.370	2.390	2.360	2.430	2,452,000	5,836,480	2.3803	2.192	2.183	2.201	2.173	2.238	2,662,507	2.1921	-1.65%
2017-07-11	0	2.420	2.410	2.420	2.380	2.430	1,670,720	4,017,072	2.4044	2.229	2.219	2.229	2.192	2.238	1,814,153	2.2143	0.00%
2017-07-10	0	2.420	2.410	2.420	2.370	2.460	3,461,528	8,370,996	2.4183	2.229	2.219	2.229	2.183	2.266	3,758,705	2.2271	0.00%
2017-07-07	0	2.420	2.400	2.420	2.350	2.460	3,444,000	8,260,100	2.3984	2.229	2.210	2.229	2.164	2.266	3,739,672	2.2088	-1.63%
2017-07-06	0	2.460	2.440	2.460	2.430	2.500	3,968,000	9,777,960	2.4642	2.266	2.247	2.266	2.238	2.302	4,308,658	2.2694	-1.60%
2017-07-05	0	2.500	2.490	2.500	2.460	2.590	13,316,558	33,412,474	2.5091	2.302	2.293	2.302	2.266	2.385	14,459,801	2.3107	1.63%
2017-07-04	0	2.460	2.450	2.460	2.350	2.490	8,934,766	21,562,553	2.4133	2.266	2.256	2.266	2.164	2.293	9,701,827	2.2225	3.36%
2017-07-03	0	2.380	2.380	2.390	2.250	2.390	6,068,149	14,106,556	2.3247	2.192	2.192	2.201	2.072	2.201	6,589,107	2.1409	5.78%
2017-06-30	0	2.250	2.230	2.250	2.200	2.250	5,002,000	11,112,060	2.2215	2.072	2.054	2.072	2.026	2.072	5,431,428	2.0459	0.00%
2017-06-29	0	2.250	2.240	2.260	2.220	2.390	16,082,870	36,590,840	2.2751	2.072	2.063	2.081	2.044	2.201	17,463,605	2.0953	-8.54%
2017-06-28	0	2.460	2.460	2.470	2.420	2.500	2,483,681	6,093,701	2.4535	2.266	2.266	2.275	2.229	2.302	2,696,908	2.2595	-1.60%
2017-06-27	0	2.500	2.470	2.500	2.450	2.540	3,445,592	8,609,585	2.4987	2.302	2.275	2.302	2.256	2.339	3,741,400	2.3012	0.00%
2017-06-26	0	2.500	2.490	2.500	2.420	2.520	2,944,844	7,288,501	2.4750	2.302	2.293	2.302	2.229	2.321	3,197,663	2.2793	0.40%
2017-06-23	0	2.490	2.460	2.490	2.460	2.580	7,911,883	19,723,055	2.4928	2.293	2.266	2.293	2.266	2.376	8,591,128	2.2957	-3.49%
2017-06-22	0	2.580	2.570	2.580	2.540	2.640	4,262,315	10,996,546	2.5799	2.376	2.367	2.376	2.339	2.431	4,628,240	2.3760	-2.64%
2017-06-21	0	2.650	2.630	2.650	2.620	2.690	3,620,904	9,590,522	2.6487	2.440	2.422	2.440	2.413	2.477	3,931,763	2.4392	0.00%
2017-06-20	0	2.650	2.640	2.650	2.630	2.740	5,477,252	14,563,420	2.6589	2.440	2.431	2.440	2.422	2.523	5,947,481	2.4487	-2.21%
2017-06-19	0	2.710	2.700	2.710	2.400	2.730	25,231,318	65,828,683	2.6090	2.496	2.487	2.496	2.210	2.514	27,397,459	2.4027	15.32%
2017-06-16	0	2.350	2.350	2.360	2.300	2.360	2,520,185	5,872,111	2.3300	2.164	2.164	2.173	2.118	2.173	2,736,546	2.1458	1.73%
2017-06-15	0	2.310	2.310	2.330	2.290	2.370	2,888,070	6,716,321	2.3255	2.127	2.127	2.146	2.109	2.183	3,136,014	2.1417	-1.70%
2017-06-14	0	2.350	2.330	2.350	2.270	2.350	1,286,746	2,975,438	2.3124	2.164	2.146	2.164	2.091	2.164	1,397,215	2.1295	2.17%
2017-06-13	0	2.300	2.280	2.300	2.250	2.300	890,236	2,025,345	2.2751	2.118	2.100	2.118	2.072	2.118	966,664	2.0952	0.88%
2017-06-12	0	2.280	2.260	2.280	2.260	2.310	1,234,000	2,810,740	2.2777	2.100	2.081	2.100	2.081	2.127	1,339,940	2.0977	-0.44%
2017-06-09	0	2.290	2.270	2.290	2.250	2.320	1,655,254	3,778,796	2.2829	2.109	2.091	2.109	2.072	2.137	1,797,360	2.1024	-1.29%
2017-06-08	0	2.320	2.300	2.320	2.280	2.340	2,363,528	5,442,813	2.3028	2.137	2.118	2.137	2.100	2.155	2,566,440	2.1208	0.87%
2017-06-07	0	2.300	2.290	2.300	2.290	2.360	2,021,880	4,675,719	2.3126	2.118	2.109	2.118	2.109	2.173	2,195,461	2.1297	-1.71%
2017-06-06	0	2.340	2.330	2.340	2.250	2.350	6,513,698	15,113,562	2.3203	2.155	2.146	2.155	2.072	2.164	7,072,907	2.1368	3.54%
2017-06-05	0	2.260	2.240	2.270	2.230	2.280	1,178,799	2,652,450	2.2501	2.081	2.063	2.091	2.054	2.100	1,280,000	2.0722	-0.44%
2017-06-02	0	2.270	2.260	2.270	2.240	2.280	2,067,871	4,677,818	2.2621	2.091	2.081	2.091	2.063	2.100	2,245,400	2.0833	0.89%
2017-06-01	0	2.250	2.240	2.250	2.190	2.250	1,259,008	2,788,596	2.2149	2.072	2.063	2.072	2.017	2.072	1,367,095	2.0398	1.35%
2017-05-31	0	2.220	2.200	2.220	2.180	2.230	1,176,685	2,599,389	2.2091	2.044	2.026	2.044	2.008	2.054	1,277,705	2.0344	-0.89%
2017-05-29	0	2.240	2.230	2.240	2.220	2.250	939,240	2,098,383	2.2341	2.063	2.054	2.063	2.044	2.072	1,019,875	2.0575	0.00%
2017-05-26	0	2.240	2.210	2.240	2.210	2.240	753,457	1,676,054	2.2245	2.063	2.035	2.063	2.035	2.063	818,142	2.0486	0.00%
2017-05-25	0	2.240	2.220	2.240	2.210	2.240	986,906	2,196,799	2.2259	2.063	2.044	2.063	2.035	2.063	1,071,633	2.0500	0.90%
2017-05-24	0	2.220	2.210	2.220	2.190	2.230	1,280,000	2,816,900	2.2007	2.044	2.035	2.044	2.017	2.054	1,389,890	2.0267	-0.45%
2017-05-23	0	2.230	2.210	2.230	2.170	2.280	3,123,632	6,942,581	2.2226	2.054	2.035	2.054	1.998	2.100	3,391,800	2.0469	-0.89%
2017-05-22	0	2.250	2.240	2.260	2.220	2.310	7,945,074	17,977,636	2.2627	2.072	2.063	2.081	2.044	2.127	8,627,169	2.0838	2.74%
2017-05-19	0	2.190	2.190	2.200	2.080	2.200	6,339,781	13,715,019	2.1633	2.017	2.017	2.026	1.916	2.026	6,884,059	1.9923	4.78%
2017-05-18	0	2.090	2.060	2.100	2.060	2.100	1,993,861	4,146,934	2.0799	1.925	1.897	1.934	1.897	1.934	2,165,036	1.9154	-0.48%
2017-05-17	0	2.100	2.080	2.100	2.070	2.130	946,705	1,976,185	2.0874	1.934	1.916	1.934	1.906	1.962	1,027,981	1.9224	0.00%
2017-05-16	0	2.100	2.090	2.100	2.080	2.140	1,755,938	3,688,363	2.1005	1.934	1.925	1.934	1.916	1.971	1,906,688	1.9344	0.00%
2017-05-15	0	2.100	2.090	2.100	2.030	2.120	3,996,732	8,378,143	2.0962	1.934	1.925	1.934	1.870	1.952	4,339,857	1.9305	3.45%
2017-05-12	0	2.030	2.010	2.030	1.930	2.050	4,332,711	8,685,633	2.0047	1.870	1.851	1.870	1.777	1.888	4,704,680	1.8462	4.64%
2017-05-11	0	1.940	1.920	1.940	1.910	1.940	727,033	1,397,622	1.9224	1.787	1.768	1.787	1.759	1.787	789,450	1.7704	0.52%
2017-05-10	0	1.930	1.930	1.940	1.920	1.940	1,228,440	2,368,564	1.9281	1.777	1.777	1.787	1.768	1.787	1,333,903	1.7757	0.52%
2017-05-09	0	1.920	1.940	1.950	1.850	1.950	973,875	1,838,815	1.8881	1.768	1.787	1.796	1.704	1.796	1,057,483	1.7389	3.23%
2017-05-08	0	1.860	1.860	1.870	1.860	1.890	436,982	814,267	1.8634	1.713	1.713	1.722	1.713	1.741	474,497	1.7161	-1.06%
2017-05-05	0	1.880	1.870	1.880	1.860	1.880	920,000	1,714,640	1.8637	1.731	1.722	1.731	1.713	1.731	998,983	1.7164	-1.05%
2017-05-04	0	1.900	1.870	1.900	1.870	1.900	454,000	857,020	1.8877	1.750	1.722	1.750	1.722	1.750	492,976	1.7385	-0.52%
2017-05-02	0	1.910	1.890	1.910	1.890	1.920	488,000	930,140	1.9060	1.759	1.741	1.759	1.741	1.768	529,895	1.7553	-0.52%
2017-04-28	0	1.920	1.900	1.920	1.890	1.920	514,000	978,940	1.9046	1.768	1.750	1.768	1.741	1.768	558,128	1.7540	0.52%
2017-04-27	0	1.910	1.890	1.910	1.890	1.910	460,000	876,080	1.9045	1.759	1.741	1.759	1.741	1.759	499,492	1.7539	-0.52%
2017-04-26	0	1.920	1.900	1.920	1.880	1.920	570,790	1,087,246	1.9048	1.768	1.750	1.768	1.731	1.768	619,793	1.7542	0.00%
2017-04-25	0	1.920	1.890	1.920	1.900	1.920	426,000	812,300	1.9068	1.768	1.741	1.768	1.750	1.768	462,573	1.7560	0.00%
2017-04-24	0	1.920	1.890	1.920	1.870	1.920	591,847	1,123,318	1.8980	1.768	1.741	1.768	1.722	1.768	642,658	1.7479	1.59%
2017-04-21	0	1.890	1.880	1.890	1.880	1.890	395,960	745,266	1.8822	1.741	1.731	1.741	1.731	1.741	429,954	1.7334	-0.53%
2017-04-20	0	1.900	1.880	1.900	1.870	1.910	650,000	1,226,180	1.8864	1.750	1.731	1.750	1.722	1.759	705,803	1.7373	-0.52%
2017-04-19	0	1.910	1.860	1.910	1.840	1.920	916,395	1,708,537	1.8644	1.759	1.713	1.759	1.695	1.768	995,069	1.7170	1.60%
2017-04-18	0	1.880	1.870	1.880	1.870	1.920	910,352	1,717,167	1.8863	1.731	1.722	1.731	1.722	1.768	988,507	1.7371	-2.08%
2017-04-13	0	1.920	1.900	1.920	1.890	1.930	660,361	1,260,875	1.9094	1.768	1.750	1.768	1.741	1.777	717,054	1.7584	1.05%
2017-04-12	0	1.900	1.890	1.900	1.880	1.900	514,253	973,788	1.8936	1.750	1.741	1.750	1.731	1.750	558,402	1.7439	-1.04%
2017-04-11	0	1.920	1.890	1.920	1.900	1.920	509,523	969,848	1.9034	1.768	1.741	1.768	1.750	1.768	553,266	1.7530	-0.52%
2017-04-10	0	1.930	1.920	1.930	1.920	1.940	1,020,637	1,967,582	1.9278	1.777	1.768	1.777	1.768	1.787	1,108,260	1.7754	0.00%
2017-04-07	0	1.930	1.910	1.930	1.900	1.940	947,051	1,813,785	1.9152	1.777	1.759	1.777	1.750	1.787	1,028,357	1.7638	0.00%
2017-04-06	0	1.930	1.910	1.930	1.910	1.930	806,000	1,545,900	1.9180	1.777	1.759	1.777	1.759	1.777	875,196	1.7663	0.00%
2017-04-05	0	1.930	1.910	1.930	1.910	1.940	1,474,264	2,828,233	1.9184	1.777	1.759	1.777	1.759	1.787	1,600,831	1.7667	0.52%
2017-04-03	0	1.920	1.900	1.920	1.890	1.920	1,498,000	2,852,200	1.9040	1.768	1.750	1.768	1.741	1.768	1,626,605	1.7535	2.13%
2017-03-31	0	1.880	1.870	1.880	1.840	1.880	500,000	934,120	1.8682	1.731	1.722	1.731	1.695	1.731	542,926	1.7205	2.17%
2017-03-30	0	1.840	1.830	1.850	1.830	1.860	856,324	1,577,527	1.8422	1.695	1.685	1.704	1.685	1.713	929,841	1.6966	-1.60%
2017-03-29	0	1.870	1.850	1.870	1.850	1.870	468,090	870,834	1.8604	1.722	1.704	1.722	1.704	1.722	508,276	1.7133	0.00%
2017-03-28	0	1.870	1.870	1.880	1.860	1.880	410,000	767,900	1.8729	1.722	1.722	1.731	1.713	1.731	445,199	1.7248	0.00%
2017-03-27	0	1.870	1.860	1.870	1.850	1.950	2,259,549	4,268,637	1.8892	1.722	1.713	1.722	1.704	1.796	2,453,534	1.7398	-3.61%
2017-03-24	0	1.940	1.890	1.940	1.870	1.940	1,428,000	2,727,780	1.9102	1.787	1.741	1.787	1.722	1.787	1,550,596	1.7592	1.04%
2017-03-23	0	1.920	1.890	1.920	1.890	1.920	986,982	1,882,059	1.9069	1.768	1.741	1.768	1.741	1.768	1,071,716	1.7561	2.13%
2017-03-22	0	1.880	1.870	1.880	1.850	1.900	2,362,000	4,425,180	1.8735	1.731	1.722	1.731	1.704	1.750	2,564,781	1.7254	-1.57%
2017-03-21	0	1.910	1.900	1.910	1.900	1.950	3,678,484	7,048,275	1.9161	1.759	1.750	1.759	1.750	1.796	3,994,287	1.7646	-1.04%
2017-03-20	0	1.930	1.920	1.930	1.830	1.950	11,968,787	22,758,736	1.9015	1.777	1.768	1.777	1.685	1.796	12,996,323	1.7512	8.43%
2017-03-17	0	1.780	1.780	1.800	1.750	1.800	2,231,679	3,938,304	1.7647	1.639	1.639	1.658	1.612	1.658	2,423,271	1.6252	0.56%
2017-03-16	0	1.770	1.750	1.770	1.680	1.770	6,430,669	10,996,323	1.7100	1.630	1.612	1.630	1.547	1.630	6,982,750	1.5748	5.36%
2017-03-15	0	1.680	1.670	1.690	1.670	1.690	602,216	1,010,772	1.6784	1.547	1.538	1.556	1.538	1.556	653,917	1.5457	-0.59%
2017-03-14	0	1.690	1.670	1.690	1.680	1.690	394,000	662,800	1.6822	1.556	1.538	1.556	1.547	1.556	427,825	1.5492	-0.59%
2017-03-13	0	1.700	1.680	1.690	1.650	1.700	4,273,057	7,172,593	1.6786	1.566	1.547	1.556	1.520	1.566	4,639,904	1.5458	3.03%
2017-03-10	0	1.650	1.650	1.660	1.650	1.660	782,352	1,292,003	1.6514	1.520	1.520	1.529	1.520	1.529	849,518	1.5209	0.00%
2017-03-09	0	1.650	1.650	1.660	1.650	1.670	1,493,716	2,474,225	1.6564	1.520	1.520	1.529	1.520	1.538	1,621,953	1.5255	-1.20%
2017-03-08	0	1.670	1.670	1.680	1.670	1.680	1,312,038	2,194,081	1.6723	1.538	1.538	1.547	1.538	1.547	1,424,678	1.5401	-0.60%
2017-03-07	0	1.680	1.670	1.690	1.670	1.690	1,605,409	2,699,516	1.6815	1.547	1.538	1.556	1.538	1.556	1,743,235	1.5486	-0.59%
2017-03-06	0	1.690	1.680	1.700	1.680	1.690	1,046,422	1,768,332	1.6899	1.556	1.547	1.566	1.547	1.556	1,136,259	1.5563	0.00%
2017-03-03	0	1.690	1.680	1.700	1.690	1.700	1,716,211	2,903,590	1.6919	1.556	1.547	1.566	1.556	1.566	1,863,550	1.5581	-0.59%
2017-03-02	0	1.700	1.690	1.710	1.680	1.710	1,663,036	2,823,138	1.6976	1.566	1.556	1.575	1.547	1.575	1,805,810	1.5634	1.80%
2017-03-01	0	1.670	1.660	1.680	1.670	1.670	754,703	1,260,245	1.6699	1.538	1.529	1.547	1.538	1.538	819,495	1.5378	0.00%
2017-02-28	0	1.670	1.670	1.680	1.670	1.680	640,200	1,070,446	1.6720	1.538	1.538	1.547	1.538	1.547	695,162	1.5399	0.00%
2017-02-27	0	1.670	1.670	1.680	1.670	1.680	854,000	1,429,300	1.6737	1.538	1.538	1.547	1.538	1.547	927,317	1.5413	-0.60%
2017-02-24	0	1.680	1.660	1.680	1.670	1.680	686,000	1,147,240	1.6724	1.547	1.529	1.547	1.538	1.547	744,894	1.5401	0.60%
2017-02-23	0	1.670	1.650	1.670	1.660	1.680	4,500,000	7,476,720	1.6615	1.538	1.520	1.538	1.529	1.547	4,886,331	1.5301	0.60%
2017-02-22	0	1.660	1.650	1.660	1.650	1.670	1,115,902	1,853,207	1.6607	1.529	1.520	1.529	1.520	1.538	1,211,704	1.5294	0.00%
2017-02-21	0	1.660	1.640	1.660	1.650	1.660	804,000	1,326,720	1.6501	1.529	1.510	1.529	1.520	1.529	873,024	1.5197	0.61%
2017-02-20	0	1.650	1.640	1.660	1.640	1.650	482,906	796,564	1.6495	1.520	1.510	1.529	1.510	1.520	524,364	1.5191	0.00%
2017-02-17	0	1.650	1.640	1.650	1.650	1.660	768,928	1,270,174	1.6519	1.520	1.510	1.520	1.520	1.529	834,941	1.5213	0.00%
2017-02-16	0	1.650	1.640	1.650	1.640	1.660	1,018,294	1,680,071	1.6499	1.520	1.510	1.520	1.510	1.529	1,105,716	1.5194	0.00%
2017-02-15	0	1.650	1.640	1.650	1.650	1.670	1,404,367	2,325,650	1.6560	1.520	1.510	1.520	1.520	1.538	1,524,934	1.5251	-0.60%
2017-02-14	0	1.660	1.650	1.660	1.640	1.660	3,476,000	5,723,360	1.6465	1.529	1.520	1.529	1.510	1.529	3,774,419	1.5164	1.22%
2017-02-13	0	1.640	1.630	1.650	1.630	1.650	4,459,502	7,319,323	1.6413	1.510	1.501	1.520	1.501	1.520	4,842,356	1.5115	0.61%
2017-02-10	0	1.630	1.620	1.640	1.630	1.640	3,352,000	5,468,460	1.6314	1.501	1.492	1.510	1.501	1.510	3,639,773	1.5024	0.00%
2017-02-09	0	1.630	1.620	1.640	1.630	1.630	1,040,000	1,695,200	1.6300	1.501	1.492	1.510	1.501	1.501	1,129,285	1.5011	0.00%
2017-02-08	0	1.630	1.620	1.640	1.620	1.630	526,000	856,740	1.6288	1.501	1.492	1.510	1.492	1.501	571,158	1.5000	0.62%
2017-02-07	0	1.620	1.620	1.630	1.620	1.640	324,231	527,864	1.6280	1.492	1.492	1.501	1.492	1.510	352,067	1.4993	0.00%
2017-02-06	0	1.620	1.620	1.630	1.610	1.640	736,627	1,195,910	1.6235	1.492	1.492	1.501	1.483	1.510	799,867	1.4951	1.25%
2017-02-03	0	1.600	1.600	1.610	1.600	1.610	124,281	198,958	1.6009	1.473	1.473	1.483	1.473	1.483	134,951	1.4743	0.00%
2017-02-02	0	1.600	1.600	1.610	1.600	1.610	686,776	1,101,410	1.6037	1.473	1.473	1.483	1.473	1.483	745,737	1.4769	-0.62%
2017-02-01	0	1.610	1.600	1.620	1.610	1.610	254,000	408,940	1.6100	1.483	1.473	1.492	1.483	1.483	275,806	1.4827	0.00%
2017-01-27	0	1.610	1.600	1.610	1.610	1.610	151,317	243,567	1.6096	1.483	1.473	1.483	1.483	1.483	164,308	1.4824	0.00%
2017-01-26	0	1.610	1.600	1.620	1.610	1.610	774,000	1,246,140	1.6100	1.483	1.473	1.492	1.483	1.483	840,449	1.4827	0.00%
2017-01-25	0	1.610	1.600	1.620	1.600	1.620	924,195	1,490,226	1.6125	1.483	1.473	1.492	1.473	1.492	1,003,538	1.4850	0.00%
2017-01-24	0	1.610	1.600	1.620	1.600	1.620	506,419	815,294	1.6099	1.483	1.473	1.492	1.473	1.492	549,896	1.4826	0.00%
2017-01-23	0	1.610	1.600	1.610	1.600	1.610	241,269	386,965	1.6039	1.483	1.473	1.483	1.473	1.483	261,982	1.4771	0.00%
2017-01-20	0	1.610	1.600	1.620	1.610	1.630	424,210	685,871	1.6168	1.483	1.473	1.492	1.483	1.501	460,629	1.4890	0.00%
2017-01-19	0	1.610	1.600	1.620	1.600	1.620	1,586,000	2,553,100	1.6098	1.483	1.473	1.492	1.473	1.492	1,722,160	1.4825	0.62%
2017-01-18	0	1.600	1.600	1.610	1.590	1.600	226,000	361,420	1.5992	1.473	1.473	1.483	1.464	1.473	245,402	1.4728	0.63%
2017-01-17	0	1.590	1.590	1.600	1.580	1.580	100,000	158,000	1.5800	1.464	1.464	1.473	1.455	1.455	108,585	1.4551	0.63%
2017-01-16	0	1.580	1.580	1.590	1.580	1.600	867,833	1,375,808	1.5853	1.455	1.455	1.464	1.455	1.473	942,338	1.4600	-1.25%
2017-01-13	0	1.600	1.590	1.600	1.580	1.600	1,090,000	1,731,100	1.5882	1.473	1.464	1.473	1.455	1.473	1,183,578	1.4626	0.63%
2017-01-12	0	1.590	1.590	1.600	1.590	1.600	652,000	1,038,200	1.5923	1.464	1.464	1.473	1.464	1.473	707,975	1.4664	-0.62%
2017-01-11	0	1.600	1.590	1.600	1.590	1.620	932,521	1,495,598	1.6038	1.473	1.464	1.473	1.464	1.492	1,012,579	1.4770	0.00%
2017-01-10	0	1.600	1.590	1.600	1.590	1.620	2,318,000	3,712,620	1.6016	1.473	1.464	1.473	1.464	1.492	2,517,003	1.4750	-0.62%
2017-01-09	0	1.610	1.600	1.620	1.600	1.610	345,079	554,489	1.6068	1.483	1.473	1.492	1.473	1.483	374,704	1.4798	0.62%
2017-01-06	0	1.600	1.600	1.620	1.600	1.610	304,000	486,940	1.6018	1.473	1.473	1.492	1.473	1.483	330,099	1.4751	-0.62%
2017-01-05	0	1.610	1.600	1.610	1.590	1.610	517,056	827,027	1.5995	1.483	1.473	1.483	1.464	1.483	561,446	1.4730	1.26%
2017-01-04	0	1.590	1.590	1.600	1.590	1.620	348,818	560,790	1.6077	1.464	1.464	1.473	1.464	1.492	378,764	1.4806	-0.62%
2017-01-03	0	1.600	1.590	1.610	1.580	1.610	340,000	543,880	1.5996	1.473	1.464	1.483	1.455	1.483	369,189	1.4732	1.27%
2016-12-30	0	1.580	1.580	1.590	1.560	1.580	124,000	195,780	1.5789	1.455	1.455	1.464	1.437	1.455	134,646	1.4540	1.28%
2016-12-29	0	1.560	1.560	1.580	1.560	1.590	496,000	780,320	1.5732	1.437	1.437	1.455	1.437	1.464	538,582	1.4488	-2.50%
2016-12-28	0	1.600	1.590	1.600	1.580	1.600	320,000	508,640	1.5895	1.473	1.464	1.473	1.455	1.473	347,472	1.4638	0.63%
2016-12-23	0	1.590	1.580	1.590	1.580	1.590	312,000	495,780	1.5890	1.464	1.455	1.464	1.455	1.464	338,786	1.4634	0.00%
2016-12-22	0	1.590	1.580	1.600	1.580	1.600	218,000	347,540	1.5942	1.464	1.455	1.473	1.455	1.473	236,716	1.4682	-0.62%
2016-12-21	0	1.600	1.600	1.610	1.590	1.600	329,519	525,594	1.5950	1.473	1.473	1.483	1.464	1.473	357,809	1.4689	0.00%
2016-12-20	0	1.600	1.590	1.600	1.590	1.610	86,862	138,887	1.5989	1.473	1.464	1.473	1.464	1.483	94,319	1.4725	0.00%
2016-12-19	0	1.600	1.600	1.610	1.590	1.630	1,270,079	2,038,104	1.6047	1.473	1.473	1.483	1.464	1.501	1,379,117	1.4778	-2.44%
2016-12-16	0	1.640	1.630	1.640	1.630	1.640	30,000	48,980	1.6327	1.510	1.501	1.510	1.501	1.510	32,576	1.5036	0.00%
2016-12-15	0	1.640	1.630	1.640	1.620	1.640	346,352	565,823	1.6337	1.510	1.501	1.510	1.492	1.510	376,087	1.5045	-0.61%
2016-12-14	0	1.650	1.650	1.660	1.640	1.650	308,000	507,360	1.6473	1.520	1.520	1.529	1.510	1.520	334,442	1.5170	0.00%
2016-12-13	0	1.650	1.640	1.660	1.640	1.670	357,810	590,912	1.6515	1.520	1.510	1.529	1.510	1.538	388,528	1.5209	-1.20%
2016-12-12	0	1.670	1.650	1.670	1.660	1.680	490,989	816,572	1.6631	1.538	1.520	1.538	1.529	1.547	533,141	1.5316	-0.60%
2016-12-09	0	1.680	1.670	1.680	1.670	1.680	465,017	779,547	1.6764	1.547	1.538	1.547	1.538	1.547	504,939	1.5438	0.00%
2016-12-08	0	1.680	1.670	1.680	1.670	1.690	390,000	655,560	1.6809	1.547	1.538	1.547	1.538	1.556	423,482	1.5480	0.00%
2016-12-07	0	1.680	1.670	1.680	1.670	1.680	140,000	234,820	1.6773	1.547	1.538	1.547	1.538	1.547	152,019	1.5447	0.60%
2016-12-06	0	1.670	1.670	1.680	1.670	1.670	1,320,000	2,204,600	1.6702	1.538	1.538	1.547	1.538	1.538	1,433,324	1.5381	0.00%
2016-12-05	0	1.670	1.670	1.680	1.660	1.690	580,000	969,080	1.6708	1.538	1.538	1.547	1.529	1.556	629,794	1.5387	0.00%
2016-12-02	0	1.670	1.670	1.690	1.670	1.680	262,000	439,720	1.6783	1.538	1.538	1.556	1.538	1.547	284,493	1.5456	-1.18%
2016-12-01	0	1.690	1.690	1.700	1.690	1.710	266,000	451,060	1.6957	1.556	1.556	1.566	1.556	1.575	288,836	1.5616	-0.59%
2016-11-30	0	1.700	1.680	1.700	1.670	1.720	2,426,000	4,113,240	1.6955	1.566	1.547	1.566	1.538	1.584	2,634,275	1.5614	1.80%
2016-11-29	0	1.670	1.670	1.680	1.670	1.710	1,295,288	2,186,356	1.6879	1.538	1.538	1.547	1.538	1.575	1,406,490	1.5545	-1.76%
2016-11-28	0	1.700	1.690	1.700	1.660	1.700	802,352	1,350,560	1.6833	1.566	1.556	1.566	1.529	1.566	871,235	1.5502	1.80%
2016-11-25	0	1.670	1.670	1.680	1.660	1.680	780,141	1,304,889	1.6726	1.538	1.538	1.547	1.529	1.547	847,117	1.5404	0.60%
2016-11-24	0	1.660	1.660	1.670	1.650	1.670	754,000	1,251,580	1.6599	1.529	1.529	1.538	1.520	1.538	818,732	1.5287	0.61%
2016-11-23	0	1.650	1.640	1.650	1.650	1.660	852,353	1,408,991	1.6531	1.520	1.510	1.520	1.520	1.529	925,529	1.5224	0.61%
2016-11-22	0	1.640	1.640	1.650	1.640	1.640	227,050	372,330	1.6399	1.510	1.510	1.520	1.510	1.510	246,543	1.5102	0.00%
2016-11-21	0	1.640	1.640	1.650	1.640	1.650	412,072	676,255	1.6411	1.510	1.510	1.520	1.510	1.520	447,449	1.5114	0.00%
2016-11-18	0	1.640	1.640	1.650	1.640	1.660	736,000	1,216,340	1.6526	1.510	1.510	1.520	1.510	1.529	799,187	1.5220	-0.61%
2016-11-17	0	1.650	1.640	1.650	1.630	1.650	410,567	673,572	1.6406	1.520	1.510	1.520	1.501	1.520	445,815	1.5109	0.00%
2016-11-16	0	1.650	1.650	1.660	1.640	1.650	84,000	138,200	1.6452	1.520	1.520	1.529	1.510	1.520	91,212	1.5152	0.00%
2016-11-15	0	1.650	1.640	1.650	1.640	1.670	1,092,000	1,804,820	1.6528	1.520	1.510	1.520	1.510	1.538	1,185,750	1.5221	0.61%
2016-11-14	0	1.640	1.630	1.640	1.620	1.640	548,000	893,400	1.6303	1.510	1.501	1.510	1.492	1.510	595,046	1.5014	0.00%
2016-11-11	0	1.640	1.630	1.640	1.610	1.700	3,110,002	5,169,663	1.6623	1.510	1.501	1.510	1.483	1.566	3,377,000	1.5308	1.23%
2016-11-10	0	1.620	1.600	1.620	1.610	1.620	246,422	397,066	1.6113	1.492	1.473	1.492	1.483	1.492	267,578	1.4839	1.25%
2016-11-09	0	1.600	1.580	1.600	1.570	1.620	912,000	1,447,640	1.5873	1.473	1.455	1.473	1.446	1.492	990,296	1.4618	-1.23%
2016-11-08	0	1.620	1.610	1.630	1.610	1.620	94,000	152,000	1.6170	1.492	1.483	1.501	1.483	1.492	102,070	1.4892	0.62%
2016-11-07	0	1.610	1.600	1.620	1.610	1.620	794,393	1,279,617	1.6108	1.483	1.473	1.492	1.483	1.492	862,593	1.4835	-1.83%
2016-11-04	0	1.640	1.630	1.640	1.630	1.650	124,442	204,167	1.6407	1.510	1.501	1.510	1.501	1.520	135,126	1.5109	-0.61%
2016-11-03	0	1.650	1.640	1.650	1.650	1.650	12,000	19,800	1.6500	1.520	1.510	1.520	1.520	1.520	13,030	1.5195	0.61%
2016-11-02	0	1.640	1.640	1.650	1.630	1.660	799,810	1,311,396	1.6396	1.510	1.510	1.520	1.501	1.529	868,475	1.5100	-0.61%
2016-11-01	0	1.650	1.640	1.650	1.640	1.670	558,884	923,593	1.6526	1.520	1.510	1.520	1.510	1.538	606,865	1.5219	0.61%
2016-10-31	0	1.640	1.630	1.650	1.640	1.640	146,000	239,440	1.6400	1.510	1.501	1.520	1.510	1.510	158,534	1.5103	-0.61%
2016-10-28	0	1.650	1.640	1.650	1.640	1.660	456,000	750,340	1.6455	1.520	1.510	1.520	1.510	1.529	495,148	1.5154	-0.60%
2016-10-27	0	1.660	1.650	1.660	1.640	1.670	438,000	722,500	1.6495	1.529	1.520	1.529	1.510	1.538	475,603	1.5191	0.00%
2016-10-26	0	1.660	1.650	1.660	1.650	1.660	570,000	942,480	1.6535	1.529	1.520	1.529	1.520	1.529	618,935	1.5227	0.00%
2016-10-25	0	1.660	1.650	1.670	1.650	1.660	391,176	648,433	1.6577	1.529	1.520	1.538	1.520	1.529	424,759	1.5266	-1.19%
2016-10-24	0	1.680	1.660	1.680	1.640	1.680	1,002,000	1,669,060	1.6657	1.547	1.529	1.547	1.510	1.547	1,088,023	1.5340	2.44%
2016-10-20	0	1.640	1.630	1.640	1.620	1.640	295,761	482,082	1.6300	1.510	1.501	1.510	1.492	1.510	321,152	1.5011	0.00%
2016-10-19	0	1.640	1.630	1.640	1.630	1.640	1,310,151	2,137,341	1.6314	1.510	1.501	1.510	1.501	1.510	1,422,629	1.5024	0.00%
2016-10-18	0	1.640	1.630	1.640	1.610	1.640	1,298,000	2,115,900	1.6301	1.510	1.501	1.510	1.483	1.510	1,409,435	1.5012	0.61%
2016-10-17	0	1.630	1.620	1.640	1.630	1.640	419,161	683,605	1.6309	1.501	1.492	1.510	1.501	1.510	455,147	1.5019	-0.61%
2016-10-14	0	1.640	1.640	1.650	1.630	1.640	680,000	1,112,520	1.6361	1.510	1.510	1.520	1.501	1.510	738,379	1.5067	0.00%
2016-10-13	0	1.640	1.630	1.660	1.630	1.650	434,000	712,400	1.6415	1.510	1.501	1.529	1.501	1.520	471,259	1.5117	-0.61%
2016-10-12	0	1.650	1.640	1.660	1.640	1.660	720,000	1,188,740	1.6510	1.520	1.510	1.529	1.510	1.529	781,813	1.5205	0.00%
2016-10-11	0	1.650	1.650	1.660	1.650	1.710	1,093,755	1,832,071	1.6750	1.520	1.520	1.529	1.520	1.575	1,187,655	1.5426	-2.94%
2016-10-07	0	1.700	1.680	1.700	1.680	1.710	122,545	206,973	1.6890	1.566	1.547	1.566	1.547	1.575	133,066	1.5554	0.00%
2016-10-06	0	1.700	1.690	1.700	1.680	1.710	406,466	688,934	1.6949	1.566	1.556	1.566	1.547	1.575	441,362	1.5609	0.59%
2016-10-05	0	1.690	1.680	1.690	1.670	1.700	162,232	272,500	1.6797	1.556	1.547	1.556	1.538	1.566	176,160	1.5469	0.60%
2016-10-04	0	1.680	1.680	1.690	1.680	1.690	78,000	131,540	1.6864	1.547	1.547	1.556	1.547	1.556	84,696	1.5531	0.00%
2016-10-03	0	1.680	1.670	1.680	1.670	1.700	153,284	257,852	1.6822	1.547	1.538	1.547	1.538	1.566	166,444	1.5492	0.00%
2016-09-30	0	1.680	1.680	1.700	1.680	1.700	247,738	417,847	1.6866	1.547	1.547	1.566	1.547	1.566	269,007	1.5533	-1.75%
2016-09-29	0	1.710	1.690	1.710	1.690	1.710	426,125	726,348	1.7045	1.575	1.556	1.575	1.556	1.575	462,708	1.5698	0.00%
2016-09-28	0	1.710	1.700	1.710	1.690	1.710	1,620,425	2,760,422	1.7035	1.575	1.566	1.575	1.556	1.575	1,759,541	1.5688	0.59%
2016-09-27	0	1.700	1.700	1.720	1.700	1.720	335,001	573,201	1.7110	1.566	1.566	1.584	1.566	1.584	363,761	1.5758	0.00%
2016-09-26	0	1.700	1.690	1.700	1.680	1.730	902,369	1,546,179	1.7135	1.566	1.556	1.566	1.547	1.593	979,839	1.5780	-0.58%
2016-09-23	0	1.710	1.700	1.710	1.660	1.730	1,973,042	3,363,479	1.7047	1.575	1.566	1.575	1.529	1.593	2,142,430	1.5699	3.01%
2016-09-22	0	1.660	1.650	1.670	1.650	1.680	634,819	1,057,688	1.6661	1.529	1.520	1.538	1.520	1.547	689,319	1.5344	0.00%
2016-09-21	0	1.660	1.650	1.660	1.640	1.670	816,000	1,349,340	1.6536	1.529	1.520	1.529	1.510	1.538	886,055	1.5229	0.00%
2016-09-20	0	1.660	1.650	1.660	1.650	1.690	316,106	524,812	1.6602	1.529	1.520	1.529	1.520	1.556	343,244	1.5290	-1.19%
2016-09-19	0	1.680	1.670	1.680	1.650	1.680	410,070	681,253	1.6613	1.547	1.538	1.547	1.520	1.547	445,275	1.5300	1.82%
2016-09-15	0	1.650	1.640	1.660	1.630	1.650	172,000	283,060	1.6457	1.520	1.510	1.529	1.501	1.520	186,766	1.5156	0.00%
2016-09-14	0	1.650	1.640	1.650	1.630	1.670	326,811	539,713	1.6515	1.520	1.510	1.520	1.501	1.538	354,868	1.5209	-0.60%
2016-09-13	0	1.660	1.650	1.660	1.650	1.680	888,865	1,480,809	1.6660	1.529	1.520	1.529	1.520	1.547	965,175	1.5342	0.91%
2016-09-12	0	1.680	1.680	1.690	1.660	1.710	1,916,000	3,220,220	1.6807	1.515	1.515	1.524	1.497	1.542	2,124,757	1.5156	-2.89%
2016-09-09	0	1.730	1.710	1.730	1.700	1.750	2,518,000	4,331,140	1.7201	1.560	1.542	1.560	1.533	1.578	2,792,347	1.5511	-1.14%
2016-09-08	0	1.750	1.730	1.750	1.690	1.750	2,780,057	4,780,116	1.7194	1.578	1.560	1.578	1.524	1.578	3,082,957	1.5505	3.55%
2016-09-07	0	1.690	1.680	1.690	1.640	1.690	1,746,056	2,904,590	1.6635	1.524	1.515	1.524	1.479	1.524	1,936,297	1.5001	2.42%
2016-09-06	0	1.650	1.640	1.650	1.630	1.650	1,605,826	2,627,859	1.6365	1.488	1.479	1.488	1.470	1.488	1,780,788	1.4757	0.61%
2016-09-05	0	1.640	1.630	1.640	1.630	1.640	1,308,000	2,132,860	1.6306	1.479	1.470	1.479	1.470	1.479	1,450,512	1.4704	0.61%
2016-09-02	0	1.630	1.620	1.630	1.620	1.640	334,000	544,020	1.6288	1.470	1.461	1.470	1.461	1.479	370,391	1.4688	0.00%
2016-09-01	0	1.630	1.620	1.630	1.610	1.640	1,295,246	2,106,128	1.6260	1.470	1.461	1.470	1.452	1.479	1,436,369	1.4663	0.62%
2016-08-31	0	1.620	1.610	1.620	1.610	1.640	1,208,000	1,963,280	1.6252	1.461	1.452	1.461	1.452	1.479	1,339,617	1.4656	0.62%
2016-08-30	0	1.610	1.610	1.620	1.610	1.620	392,000	633,980	1.6173	1.452	1.452	1.461	1.452	1.461	434,710	1.4584	-0.62%
2016-08-29	0	1.620	1.610	1.620	1.610	1.630	396,000	640,900	1.6184	1.461	1.452	1.461	1.452	1.470	439,146	1.4594	-0.61%
2016-08-26	0	1.630	1.630	1.640	1.610	1.640	382,000	620,960	1.6255	1.470	1.470	1.479	1.452	1.479	423,621	1.4658	1.87%
2016-08-25	0	1.600	1.600	1.610	1.600	1.610	290,000	464,200	1.6007	1.443	1.443	1.452	1.443	1.452	321,597	1.4434	-0.62%
2016-08-24	0	1.610	1.590	1.610	1.590	1.630	513,287	821,308	1.6001	1.452	1.434	1.452	1.434	1.470	569,212	1.4429	-0.62%
2016-08-23	0	1.620	1.610	1.630	1.610	1.630	124,000	200,460	1.6166	1.461	1.452	1.470	1.452	1.470	137,510	1.4578	-0.61%
2016-08-22	0	1.630	1.610	1.630	1.610	1.630	362,000	586,120	1.6191	1.470	1.452	1.470	1.452	1.470	401,442	1.4600	0.00%
2016-08-19	0	1.630	1.610	1.630	1.610	1.640	1,635,352	2,650,922	1.6210	1.470	1.452	1.470	1.452	1.479	1,813,531	1.4617	0.00%
2016-08-18	0	1.630	1.610	1.630	1.610	1.640	1,144,106	1,852,746	1.6194	1.470	1.452	1.470	1.452	1.479	1,268,761	1.4603	0.62%
2016-08-17	0	1.620	1.600	1.620	1.600	1.640	2,116,000	3,414,920	1.6139	1.461	1.443	1.461	1.443	1.479	2,346,548	1.4553	-1.22%
2016-08-16	0	1.640	1.630	1.640	1.610	1.660	1,396,000	2,271,700	1.6273	1.479	1.470	1.479	1.452	1.497	1,548,100	1.4674	0.00%
2016-08-15	0	1.640	1.650	1.660	1.620	1.660	1,859,402	3,055,829	1.6434	1.479	1.488	1.497	1.461	1.497	2,061,992	1.4820	0.61%
2016-08-12	0	1.630	1.630	1.650	1.620	1.650	280,000	457,160	1.6327	1.470	1.470	1.488	1.461	1.488	310,507	1.4723	0.00%
2016-08-11	0	1.630	1.620	1.630	1.620	1.660	1,398,000	2,283,140	1.6331	1.470	1.461	1.470	1.461	1.497	1,550,318	1.4727	-1.21%
2016-08-10	0	1.650	1.640	1.650	1.640	1.680	1,112,000	1,845,260	1.6594	1.488	1.479	1.488	1.479	1.515	1,233,157	1.4964	-1.79%
2016-08-09	0	1.680	1.660	1.680	1.630	1.710	1,448,000	2,416,540	1.6689	1.515	1.497	1.515	1.470	1.542	1,605,766	1.5049	-1.18%
2016-08-08	0	1.700	1.690	1.700	1.660	1.720	1,604,000	2,715,640	1.6930	1.533	1.524	1.533	1.497	1.551	1,778,763	1.5267	3.03%
2016-08-05	0	1.650	1.640	1.650	1.620	1.670	1,118,000	1,837,880	1.6439	1.488	1.479	1.488	1.461	1.506	1,239,811	1.4824	1.23%
2016-08-04	0	1.630	1.620	1.630	1.610	1.630	78,000	126,640	1.6236	1.470	1.461	1.470	1.452	1.470	86,498	1.4641	0.00%
2016-08-03	0	1.630	1.610	1.640	1.590	1.640	1,174,023	1,891,476	1.6111	1.470	1.452	1.479	1.434	1.479	1,301,938	1.4528	0.62%
2016-08-01	0	1.620	1.610	1.620	1.580	1.640	1,325,876	2,132,447	1.6083	1.461	1.452	1.461	1.425	1.479	1,470,336	1.4503	0.62%
2016-07-29	0	1.610	1.580	1.610	1.590	1.670	1,173,794	1,892,448	1.6122	1.452	1.425	1.452	1.434	1.506	1,301,684	1.4538	-3.01%
2016-07-28	0	1.660	1.650	1.660	1.630	1.690	2,728,000	4,477,020	1.6411	1.497	1.488	1.497	1.470	1.524	3,025,228	1.4799	0.61%
2016-07-27	0	1.650	1.640	1.650	1.630	1.710	5,506,000	9,112,300	1.6550	1.488	1.479	1.488	1.470	1.542	6,105,903	1.4924	-4.62%
2016-07-26	0	1.730	1.700	1.730	1.700	1.750	2,104,000	3,612,720	1.7171	1.560	1.533	1.560	1.533	1.578	2,333,240	1.5484	-1.14%
2016-07-25	0	1.750	1.730	1.750	1.730	1.820	4,005,176	7,108,786	1.7749	1.578	1.560	1.578	1.560	1.641	4,441,558	1.6005	-1.13%
2016-07-22	0	1.770	1.760	1.780	1.720	1.810	7,194,874	12,802,156	1.7793	1.596	1.587	1.605	1.551	1.632	7,978,788	1.6045	4.12%
2016-07-21	0	1.700	1.700	1.720	1.580	1.740	6,190,803	10,428,001	1.6844	1.533	1.533	1.551	1.425	1.569	6,865,319	1.5189	7.59%
2016-07-20	0	1.580	1.570	1.580	1.530	1.580	2,100,041	3,270,852	1.5575	1.425	1.416	1.425	1.380	1.425	2,328,850	1.4045	3.95%
2016-07-19	0	1.520	1.520	1.530	1.460	1.550	2,017,035	3,047,830	1.5110	1.371	1.371	1.380	1.317	1.398	2,236,800	1.3626	2.70%
2016-07-18	0	1.480	1.470	1.490	1.460	1.500	1,040,000	1,527,240	1.4685	1.335	1.326	1.344	1.317	1.353	1,153,313	1.3242	0.00%
2016-07-15	0	1.480	1.470	1.480	1.460	1.500	942,000	1,387,420	1.4728	1.335	1.326	1.335	1.317	1.353	1,044,635	1.3281	-1.33%
2016-07-14	0	1.500	1.480	1.500	1.460	1.500	387,253	569,794	1.4714	1.353	1.335	1.353	1.317	1.353	429,446	1.3268	0.00%
2016-07-13	0	1.500	1.490	1.500	1.490	1.520	1,036,281	1,554,373	1.5000	1.353	1.344	1.353	1.344	1.371	1,149,188	1.3526	-1.32%
2016-07-12	0	1.520	1.510	1.520	1.440	1.540	3,404,309	5,108,579	1.5006	1.371	1.362	1.371	1.299	1.389	3,775,224	1.3532	4.83%
2016-07-11	0	1.450	1.440	1.450	1.440	1.460	590,020	852,508	1.4449	1.308	1.299	1.308	1.299	1.317	654,305	1.3029	0.00%
2016-07-08	0	1.450	1.430	1.450	1.430	1.470	530,000	768,720	1.4504	1.308	1.290	1.308	1.290	1.326	587,746	1.3079	1.40%
2016-07-07	0	1.430	1.420	1.440	1.400	1.430	254,000	359,460	1.4152	1.290	1.280	1.299	1.262	1.290	281,674	1.2762	1.42%
2016-07-06	0	1.410	1.420	1.430	1.390	1.430	849,407	1,194,633	1.4064	1.271	1.280	1.290	1.253	1.290	941,954	1.2683	-1.40%
2016-07-05	0	1.430	1.430	1.450	1.430	1.470	441,786	637,918	1.4440	1.290	1.290	1.308	1.290	1.326	489,921	1.3021	-2.72%
2016-07-04	0	1.470	1.450	1.470	1.450	1.490	1,469,709	2,147,868	1.4614	1.326	1.308	1.326	1.308	1.344	1,629,840	1.3178	2.08%
2016-06-30	0	1.440	1.440	1.450	1.420	1.480	944,112	1,358,212	1.4386	1.299	1.299	1.308	1.280	1.335	1,046,977	1.2973	-1.37%
2016-06-29	0	1.460	1.440	1.460	1.330	1.480	66,608,175	86,953,516	1.3054	1.317	1.299	1.317	1.199	1.335	73,865,435	1.1772	9.77%
2016-06-28	0	1.330	1.310	1.360	1.280	1.360	1,000,000	1,326,040	1.3260	1.199	1.181	1.226	1.154	1.226	1,108,954	1.1958	2.31%
2016-06-27	0	1.300	1.300	1.310	1.280	1.310	555,494	717,542	1.2917	1.172	1.172	1.181	1.154	1.181	616,018	1.1648	-1.52%
2016-06-24	0	1.320	1.300	1.330	1.280	1.330	456,352	590,880	1.2948	1.190	1.172	1.199	1.154	1.199	506,074	1.1676	-0.75%
2016-06-23	0	1.330	1.330	1.360	1.330	1.350	149,918	200,359	1.3365	1.199	1.199	1.226	1.199	1.217	166,252	1.2052	0.76%
2016-06-22	0	1.320	1.320	1.330	1.310	1.330	304,000	401,900	1.3220	1.190	1.190	1.199	1.181	1.199	337,122	1.1921	-0.75%
2016-06-21	0	1.330	1.330	1.340	1.300	1.330	144,000	190,740	1.3246	1.199	1.199	1.208	1.172	1.199	159,689	1.1944	3.10%
2016-06-20	0	1.290	1.290	1.310	1.280	1.330	208,000	268,820	1.2924	1.163	1.163	1.181	1.154	1.199	230,663	1.1654	0.78%
2016-06-17	0	1.280	1.280	1.300	1.280	1.300	289,284	370,512	1.2808	1.154	1.154	1.172	1.154	1.172	320,803	1.1550	0.00%
2016-06-16	0	1.280	1.270	1.280	1.270	1.300	876,001	1,115,621	1.2735	1.154	1.145	1.154	1.145	1.172	971,445	1.1484	-2.29%
2016-06-15	0	1.310	1.300	1.310	1.280	1.310	1,271,529	1,655,381	1.3019	1.181	1.172	1.181	1.154	1.181	1,410,068	1.1740	0.77%
2016-06-14	0	1.300	1.290	1.360	1.290	1.300	76,000	98,780	1.2997	1.172	1.163	1.226	1.163	1.172	84,281	1.1720	0.00%
2016-06-13	0	1.300	1.300	1.310	1.290	1.310	366,000	475,880	1.3002	1.172	1.172	1.181	1.163	1.181	405,877	1.1725	-2.26%
2016-06-10	0	1.330	1.330	1.350	1.320	1.370	711,877	952,698	1.3383	1.199	1.199	1.217	1.190	1.235	789,439	1.2068	-2.92%
2016-06-08	0	1.370	1.370	1.380	1.300	1.380	694,087	939,013	1.3529	1.235	1.235	1.244	1.172	1.244	769,711	1.2200	3.79%
2016-06-07	0	1.320	1.320	1.330	1.270	1.330	1,007,463	1,319,818	1.3100	1.190	1.190	1.199	1.145	1.199	1,117,231	1.1813	3.13%
2016-06-06	0	1.280	1.270	1.290	1.270	1.280	448,000	572,580	1.2781	1.154	1.145	1.163	1.145	1.154	496,812	1.1525	0.79%
2016-06-03	0	1.270	1.260	1.280	1.260	1.270	128,000	162,540	1.2698	1.145	1.136	1.154	1.136	1.145	141,946	1.1451	0.00%
2016-06-02	0	1.270	1.260	1.270	1.250	1.270	294,012	372,574	1.2672	1.145	1.136	1.145	1.127	1.145	326,046	1.1427	0.79%
2016-06-01	0	1.260	1.260	1.270	1.260	1.270	555,528	700,199	1.2604	1.136	1.136	1.145	1.136	1.145	616,055	1.1366	-1.56%
2016-05-31	0	1.280	1.270	1.280	1.260	1.280	588,000	747,700	1.2716	1.154	1.145	1.154	1.136	1.154	652,065	1.1467	1.59%
2016-05-30	0	1.260	1.250	1.260	1.250	1.260	458,154	574,387	1.2537	1.136	1.127	1.136	1.127	1.136	508,072	1.1305	0.00%
2016-05-27	0	1.260	1.250	1.260	1.250	1.260	574,000	717,600	1.2502	1.136	1.127	1.136	1.127	1.136	636,540	1.1273	0.80%
2016-05-26	0	1.250	1.250	1.260	1.250	1.260	403,035	503,962	1.2504	1.127	1.127	1.136	1.127	1.136	446,947	1.1276	-0.79%
2016-05-25	0	1.260	1.250	1.260	1.250	1.260	570,000	714,700	1.2539	1.136	1.127	1.136	1.127	1.136	632,104	1.1307	1.61%
2016-05-24	0	1.240	1.240	1.250	1.240	1.250	504,000	627,980	1.2460	1.118	1.118	1.127	1.118	1.127	558,913	1.1236	0.00%
2016-05-23	0	1.240	1.240	1.250	1.240	1.250	128,000	159,500	1.2461	1.118	1.118	1.127	1.118	1.127	141,946	1.1237	-0.80%
2016-05-20	0	1.250	1.240	1.250	1.240	1.250	360,000	449,420	1.2484	1.127	1.118	1.127	1.118	1.127	399,224	1.1257	0.00%
2016-05-19	0	1.250	1.240	1.250	1.250	1.250	252,000	315,000	1.2500	1.127	1.118	1.127	1.127	1.127	279,457	1.1272	0.00%
2016-05-18	0	1.250	1.250	1.260	1.240	1.250	166,884	208,193	1.2475	1.127	1.127	1.136	1.118	1.127	185,067	1.1250	0.00%
2016-05-17	0	1.250	1.250	1.260	1.240	1.250	231,415	289,206	1.2497	1.127	1.127	1.136	1.118	1.127	256,629	1.1269	0.00%
2016-05-16	0	1.250	1.250	1.270	1.250	1.260	3,508,000	4,385,540	1.2502	1.127	1.127	1.145	1.127	1.136	3,890,212	1.1273	0.00%
2016-05-13	0	1.250	1.250	1.260	1.240	1.250	128,000	159,500	1.2461	1.127	1.127	1.136	1.118	1.127	141,946	1.1237	-0.79%
2016-05-12	0	1.260	1.250	1.260	1.240	1.260	222,000	276,800	1.2468	1.136	1.127	1.136	1.118	1.136	246,188	1.1243	0.80%
2016-05-11	0	1.250	1.250	1.270	1.240	1.260	350,000	438,200	1.2520	1.127	1.127	1.145	1.118	1.136	388,134	1.1290	0.00%
2016-05-10	0	1.250	1.250	1.270	1.250	1.260	173,420	217,218	1.2526	1.127	1.127	1.145	1.127	1.136	192,315	1.1295	0.00%
2016-05-09	0	1.250	1.240	1.250	1.230	1.250	765,540	954,028	1.2462	1.127	1.118	1.127	1.109	1.127	848,949	1.1238	0.00%
2016-05-06	0	1.250	1.250	1.260	1.250	1.260	134,000	167,800	1.2522	1.127	1.127	1.136	1.127	1.136	148,600	1.1292	0.00%
2016-05-05	0	1.250	1.250	1.270	1.250	1.270	50,000	62,840	1.2568	1.127	1.127	1.145	1.127	1.145	55,448	1.1333	0.00%
2016-05-04	0	1.250	1.250	1.270	1.250	1.270	88,000	110,920	1.2605	1.127	1.127	1.145	1.127	1.145	97,588	1.1366	0.00%
2016-05-03	0	1.250	1.250	1.270	1.250	1.270	280,000	353,260	1.2616	1.127	1.127	1.145	1.127	1.145	310,507	1.1377	-0.79%
2016-04-29	0	1.260	1.260	1.270	1.260	1.260	102,000	128,520	1.2600	1.136	1.136	1.145	1.136	1.136	113,113	1.1362	0.00%
2016-04-28	0	1.260	1.260	1.270	1.250	1.280	3,824,883	4,851,903	1.2685	1.136	1.136	1.145	1.127	1.154	4,241,621	1.1439	0.80%
2016-04-27	0	1.250	1.240	1.270	1.240	1.270	2,204,000	2,762,880	1.2536	1.127	1.118	1.145	1.118	1.145	2,444,136	1.1304	0.81%
2016-04-26	0	1.240	1.230	1.250	1.230	1.260	1,393,056	1,733,907	1.2447	1.118	1.109	1.127	1.109	1.136	1,544,836	1.1224	-0.80%
2016-04-25	0	1.250	1.250	1.260	1.250	1.260	34,000	42,600	1.2529	1.127	1.127	1.136	1.127	1.136	37,704	1.1298	-0.79%
2016-04-22	0	1.260	1.240	1.260	1.250	1.260	90,000	112,520	1.2502	1.136	1.118	1.136	1.127	1.136	99,806	1.1274	0.80%
2016-04-21	0	1.250	1.240	1.250	1.240	1.260	1,189,386	1,489,117	1.2520	1.127	1.118	1.127	1.118	1.136	1,318,975	1.1290	0.00%
2016-04-20	0	1.250	1.240	1.250	1.240	1.250	955,000	1,192,420	1.2486	1.127	1.118	1.127	1.118	1.127	1,059,052	1.1259	0.00%
2016-04-19	0	1.250	1.240	1.250	1.240	1.260	812,109	1,013,271	1.2477	1.127	1.118	1.127	1.118	1.136	900,592	1.1251	0.00%
2016-04-18	0	1.250	1.250	1.260	1.250	1.300	2,176,000	2,761,740	1.2692	1.127	1.127	1.136	1.127	1.172	2,413,085	1.1445	0.00%
2016-04-15	0	1.250	1.240	1.250	1.250	1.260	898,000	1,122,700	1.2502	1.127	1.118	1.127	1.127	1.136	995,841	1.1274	-0.79%
2016-04-14	0	1.260	1.250	1.260	1.250	1.260	2,490,000	3,129,660	1.2569	1.136	1.127	1.136	1.127	1.136	2,761,297	1.1334	1.61%
2016-04-13	0	1.240	1.230	1.250	1.240	1.260	1,582,112	1,966,614	1.2430	1.118	1.109	1.127	1.118	1.136	1,754,490	1.1209	0.00%
2016-04-12	0	1.240	1.230	1.250	1.230	1.250	968,654	1,201,931	1.2408	1.118	1.109	1.127	1.109	1.127	1,074,193	1.1189	0.00%
2016-04-11	0	1.240	1.240	1.260	1.240	1.250	631,206	788,631	1.2494	1.118	1.118	1.136	1.118	1.127	699,979	1.1266	-0.80%
2016-04-08	0	1.250	1.240	1.250	1.230	1.250	354,000	442,420	1.2498	1.127	1.118	1.127	1.109	1.127	392,570	1.1270	0.00%
2016-04-07	0	1.250	1.240	1.250	1.240	1.250	668,563	835,521	1.2497	1.127	1.118	1.127	1.118	1.127	741,406	1.1269	0.00%
2016-04-06	0	1.250	1.240	1.250	1.230	1.260	1,078,000	1,348,200	1.2506	1.127	1.118	1.127	1.109	1.136	1,195,453	1.1278	1.63%
2016-04-05	0	1.230	1.230	1.250	1.230	1.270	524,000	647,780	1.2362	1.109	1.109	1.127	1.109	1.145	581,092	1.1148	-1.60%
2016-04-01	0	1.250	1.240	1.250	1.250	1.260	448,000	561,040	1.2523	1.127	1.118	1.127	1.127	1.136	496,812	1.1293	-0.79%
2016-03-31	0	1.260	1.240	1.260	1.250	1.270	800,000	1,001,200	1.2515	1.136	1.118	1.136	1.127	1.145	887,164	1.1285	0.00%
2016-03-30	0	1.260	1.260	1.270	1.250	1.270	1,030,512	1,292,034	1.2538	1.136	1.136	1.145	1.127	1.145	1,142,791	1.1306	0.80%
2016-03-29	0	1.250	1.240	1.250	1.250	1.260	744,000	933,800	1.2551	1.127	1.118	1.127	1.127	1.136	825,062	1.1318	-0.79%
2016-03-24	0	1.260	1.250	1.260	1.260	1.280	1,196,000	1,513,000	1.2651	1.136	1.127	1.136	1.136	1.154	1,326,310	1.1408	-1.56%
2016-03-23	0	1.280	1.270	1.280	1.260	1.280	748,601	953,959	1.2743	1.154	1.145	1.154	1.136	1.154	830,164	1.1491	1.59%
2016-03-22	0	1.260	1.250	1.260	1.250	1.260	100,000	125,600	1.2560	1.136	1.127	1.136	1.127	1.136	110,895	1.1326	0.80%
2016-03-21	0	1.250	1.250	1.260	1.250	1.280	650,265	821,641	1.2635	1.127	1.127	1.136	1.127	1.154	721,114	1.1394	-0.79%
2016-03-18	0	1.260	1.250	1.260	1.240	1.260	965,794	1,199,204	1.2417	1.136	1.127	1.136	1.118	1.136	1,071,022	1.1197	1.61%
2016-03-17	0	1.240	1.230	1.250	1.230	1.250	1,332,447	1,649,976	1.2383	1.118	1.109	1.127	1.109	1.127	1,477,623	1.1166	1.64%
2016-03-16	0	1.220	1.210	1.220	1.200	1.220	1,262,000	1,533,640	1.2152	1.100	1.091	1.100	1.082	1.100	1,399,501	1.0958	0.83%
2016-03-15	0	1.210	1.200	1.210	1.190	1.210	1,390,000	1,678,320	1.2074	1.091	1.082	1.091	1.073	1.091	1,541,447	1.0888	0.00%
2016-03-14	0	1.210	1.190	1.210	1.200	1.210	1,374,000	1,653,800	1.2036	1.091	1.073	1.091	1.082	1.091	1,523,703	1.0854	0.83%
2016-03-11	0	1.200	1.190	1.220	1.190	1.210	824,000	988,800	1.2000	1.082	1.073	1.100	1.073	1.091	913,778	1.0821	0.00%
2016-03-10	0	1.200	1.190	1.200	1.200	1.200	180,000	216,000	1.2000	1.082	1.073	1.082	1.082	1.082	199,612	1.0821	0.00%
2016-03-09	0	1.200	1.190	1.200	1.190	1.200	352,000	422,100	1.1991	1.082	1.073	1.082	1.073	1.082	390,352	1.0813	0.00%
2016-03-08	0	1.200	1.190	1.200	1.200	1.220	991,400	1,190,150	1.2005	1.082	1.073	1.082	1.082	1.100	1,099,417	1.0825	-1.64%
2016-03-07	0	1.220	1.210	1.230	1.200	1.220	962,000	1,158,300	1.2041	1.100	1.091	1.109	1.082	1.100	1,066,814	1.0858	1.67%
2016-03-04	0	1.200	1.190	1.200	1.180	1.210	1,212,163	1,437,200	1.1856	1.082	1.073	1.082	1.064	1.091	1,344,234	1.0692	0.00%
2016-03-03	0	1.200	1.190	1.200	1.190	1.200	3,300,000	3,956,600	1.1990	1.082	1.073	1.082	1.073	1.082	3,659,550	1.0812	-2.44%
2016-03-02	0	1.230	1.200	1.240	1.190	1.250	2,181,259	2,619,493	1.2009	1.109	1.082	1.118	1.073	1.127	2,418,917	1.0829	2.50%
2016-03-01	0	1.200	1.190	1.200	1.190	1.200	402,000	482,380	1.2000	1.082	1.073	1.082	1.073	1.082	445,800	1.0821	0.00%
2016-02-29	0	1.200	1.200	1.230	1.190	1.210	184,000	220,800	1.2000	1.082	1.082	1.109	1.073	1.091	204,048	1.0821	-1.64%
2016-02-26	0	1.220	1.220	1.230	1.200	1.230	150,000	181,120	1.2075	1.100	1.100	1.109	1.082	1.109	166,343	1.0888	2.52%
2016-02-25	0	1.190	1.190	1.200	1.190	1.200	468,000	561,380	1.1995	1.073	1.073	1.082	1.073	1.082	518,991	1.0817	-0.83%
2016-02-24	0	1.200	1.190	1.230	1.190	1.210	82,000	98,140	1.1968	1.082	1.073	1.109	1.073	1.091	90,934	1.0792	0.00%
2016-02-23	0	1.200	1.190	1.220	1.190	1.230	124,000	148,860	1.2005	1.082	1.073	1.100	1.073	1.109	137,510	1.0825	0.00%
2016-02-22	0	1.200	1.200	1.220	-	-	0	0	-	1.082	1.082	1.100	-	-	0	-	0.84%
2016-02-19	0	1.190	1.190	1.220	1.190	1.240	26,000	31,820	1.2238	1.073	1.073	1.100	1.073	1.118	28,833	1.1036	-4.03%
2016-02-18	0	1.240	1.180	1.240	1.200	1.280	8,000	9,920	1.2400	1.118	1.064	1.118	1.082	1.154	8,872	1.1182	5.08%
2016-02-17	0	1.180	1.170	1.200	1.140	1.230	60,000	70,860	1.1810	1.064	1.055	1.082	1.028	1.109	66,537	1.0650	-1.67%
2016-02-16	0	1.200	1.150	1.200	-	-	0	0	-	1.082	1.037	1.082	-	-	0	-	-2.44%
2016-02-15	0	1.230	1.140	1.250	1.200	1.290	14,000	17,080	1.2200	1.109	1.028	1.127	1.082	1.163	15,525	1.1001	9.82%
2016-02-12	0	1.120	1.120	1.200	1.120	1.140	4,000	4,520	1.1300	1.010	1.010	1.082	1.010	1.028	4,436	1.0190	-3.45%
2016-02-11	0	1.160	1.110	1.210	1.160	1.170	34,000	39,740	1.1688	1.046	1.001	1.091	1.046	1.055	37,704	1.0540	-0.85%
2016-02-05	0	1.170	1.170	1.220	1.170	1.170	24,845	29,034	1.1686	1.055	1.055	1.100	1.055	1.055	27,552	1.0538	0.00%
2016-02-04	0	1.170	1.160	1.180	1.140	1.200	32,352	38,007	1.1748	1.055	1.046	1.064	1.028	1.082	35,877	1.0594	-0.85%
2016-02-03	0	1.180	1.160	1.180	-	-	0	0	-	1.064	1.046	1.064	-	-	0	-	-0.84%
2016-02-02	0	1.190	1.160	1.190	1.110	1.190	68,000	79,320	1.1665	1.073	1.046	1.073	1.001	1.073	75,409	1.0519	1.71%
2016-02-01	0	1.170	1.150	1.190	1.170	1.260	590,000	697,020	1.1814	1.055	1.037	1.073	1.055	1.136	654,283	1.0653	-4.10%
2016-01-29	0	1.220	1.200	1.220	1.210	1.220	24,000	29,120	1.2133	1.100	1.082	1.100	1.091	1.100	26,615	1.0941	3.39%
2016-01-28	0	1.180	1.180	1.200	1.180	1.190	104,000	123,240	1.1850	1.064	1.064	1.082	1.064	1.073	115,331	1.0686	0.00%
2016-01-27	0	1.180	1.180	1.220	1.180	1.220	96,000	115,760	1.2058	1.064	1.064	1.100	1.064	1.100	106,460	1.0874	0.85%
2016-01-26	0	1.170	1.170	1.180	1.170	1.190	172,424	203,274	1.1789	1.055	1.055	1.064	1.055	1.073	191,210	1.0631	-1.68%
2016-01-25	0	1.190	1.190	1.200	1.190	1.200	68,000	81,500	1.1985	1.073	1.073	1.082	1.073	1.082	75,409	1.0808	0.00%
2016-01-22	0	1.190	1.190	1.200	1.180	1.200	32,000	38,100	1.1906	1.073	1.073	1.082	1.064	1.082	35,487	1.0736	4.39%
2016-01-21	0	1.140	1.140	1.160	1.140	1.140	34,000	38,760	1.1400	1.028	1.028	1.046	1.028	1.028	37,704	1.0280	-2.56%
2016-01-20	0	1.170	1.160	1.180	1.170	1.190	451,919	529,488	1.1716	1.055	1.046	1.064	1.055	1.073	501,158	1.0565	-4.10%
2016-01-19	0	1.220	1.200	1.220	1.200	1.220	74,168	89,789	1.2106	1.100	1.082	1.100	1.082	1.100	82,249	1.0917	1.67%
2016-01-18	0	1.200	1.190	1.200	1.170	1.220	606,000	724,500	1.1955	1.082	1.073	1.082	1.055	1.100	672,026	1.0781	-3.23%
2016-01-15	0	1.240	1.230	1.240	1.230	1.300	472,737	588,123	1.2441	1.118	1.109	1.118	1.109	1.172	524,244	1.1219	-3.12%
2016-01-14	0	1.280	1.270	1.300	1.280	1.310	78,000	100,700	1.2910	1.154	1.145	1.172	1.154	1.181	86,498	1.1642	-2.29%
2016-01-13	0	1.310	1.290	1.320	1.300	1.310	272,000	355,320	1.3063	1.181	1.163	1.190	1.172	1.181	301,636	1.1780	0.77%
2016-01-12	0	1.300	1.300	1.320	1.290	1.310	160,000	206,720	1.2920	1.172	1.172	1.190	1.163	1.181	177,433	1.1651	-1.52%
2016-01-11	0	1.320	1.320	1.330	1.300	1.330	148,000	195,900	1.3236	1.190	1.190	1.199	1.172	1.199	164,125	1.1936	-3.65%
2016-01-08	0	1.370	1.340	1.370	1.370	1.370	78,000	106,860	1.3700	1.235	1.208	1.235	1.235	1.235	86,498	1.2354	-1.44%
2016-01-07	0	1.390	1.370	1.390	-	-	0	0	-	1.253	1.235	1.253	-	-	0	-	0.00%
2016-01-06	0	1.390	1.380	1.400	1.390	1.410	52,163	73,025	1.3999	1.253	1.244	1.262	1.253	1.271	57,846	1.2624	0.72%
2016-01-05	0	1.380	1.380	1.410	1.370	1.380	34,000	46,900	1.3794	1.244	1.244	1.271	1.235	1.244	37,704	1.2439	0.00%
2016-01-04	0	1.380	1.380	1.390	1.380	1.390	442,000	612,660	1.3861	1.244	1.244	1.253	1.244	1.253	490,158	1.2499	-1.43%
2015-12-31	0	1.400	1.400	1.410	1.400	1.410	333,767	467,260	1.4000	1.262	1.262	1.271	1.262	1.271	370,132	1.2624	0.00%
2015-12-30	0	1.400	1.390	1.400	1.400	1.400	1,060,000	1,484,000	1.4000	1.262	1.253	1.262	1.262	1.262	1,175,492	1.2625	0.00%
2015-12-29	0	1.400	1.390	1.400	1.390	1.420	810,263	1,132,835	1.3981	1.262	1.253	1.262	1.253	1.280	898,545	1.2607	-1.41%
2015-12-28	0	1.420	1.400	1.420	1.380	1.420	44,070	62,093	1.4090	1.280	1.262	1.280	1.244	1.280	48,872	1.2705	0.00%
2015-12-24	0	1.420	1.400	1.420	1.400	1.420	14,000	19,640	1.4029	1.280	1.262	1.280	1.262	1.280	15,525	1.2650	1.43%
2015-12-23	0	1.400	1.380	1.400	1.390	1.400	622,000	868,080	1.3956	1.262	1.244	1.262	1.253	1.262	689,770	1.2585	2.19%
2015-12-22	0	1.370	1.360	1.380	1.370	1.380	348,000	477,380	1.3718	1.235	1.226	1.244	1.235	1.244	385,916	1.2370	-0.72%
2015-12-21	0	1.380	1.380	1.390	1.330	1.360	170,000	226,920	1.3348	1.244	1.244	1.253	1.199	1.226	188,522	1.2037	-1.43%
2015-12-18	0	1.400	1.390	1.410	1.380	1.400	65,035	90,857	1.3970	1.262	1.253	1.271	1.244	1.262	72,121	1.2598	1.45%
2015-12-17	0	1.380	1.370	1.390	1.380	1.390	78,000	107,920	1.3836	1.244	1.235	1.253	1.244	1.253	86,498	1.2477	0.00%
2015-12-16	0	1.380	1.370	1.390	1.380	1.380	1,156,000	1,595,280	1.3800	1.244	1.235	1.253	1.244	1.244	1,281,951	1.2444	0.73%
2015-12-15	0	1.370	1.360	1.380	1.350	1.370	216,493	294,695	1.3612	1.235	1.226	1.244	1.217	1.235	240,081	1.2275	3.79%
2015-12-14	0	1.320	1.320	1.350	1.310	1.340	142,000	189,580	1.3351	1.190	1.190	1.217	1.181	1.208	157,472	1.2039	-2.22%
2015-12-11	0	1.350	1.350	1.360	1.350	1.370	277,532	378,271	1.3630	1.217	1.217	1.226	1.217	1.235	307,770	1.2291	-2.88%
2015-12-10	0	1.390	1.360	1.390	1.360	1.390	8,600	11,738	1.3649	1.253	1.226	1.253	1.226	1.253	9,537	1.2308	2.21%
2015-12-09	0	1.360	1.360	1.380	1.360	1.370	163,146	223,451	1.3696	1.226	1.226	1.244	1.226	1.235	180,921	1.2351	-0.73%
2015-12-08	0	1.370	1.370	1.380	1.360	1.380	128,000	176,280	1.3772	1.235	1.235	1.244	1.226	1.244	141,946	1.2419	-0.72%
2015-12-07	0	1.380	1.370	1.380	1.370	1.390	3,431,017	4,734,362	1.3799	1.244	1.235	1.244	1.235	1.253	3,804,842	1.2443	0.73%
2015-12-04	0	1.370	1.370	1.400	1.370	1.370	4,000	5,480	1.3700	1.235	1.235	1.262	1.235	1.235	4,436	1.2354	-0.72%
2015-12-03	0	1.380	1.380	1.390	1.380	1.450	634,431	877,461	1.3831	1.244	1.244	1.253	1.244	1.308	703,555	1.2472	-0.72%
2015-12-02	0	1.390	1.380	1.390	1.380	1.390	843,083	1,170,552	1.3884	1.253	1.244	1.253	1.244	1.253	934,941	1.2520	0.00%
2015-12-01	0	1.390	1.390	1.400	1.390	1.420	500,000	700,480	1.4010	1.253	1.253	1.262	1.253	1.280	554,477	1.2633	-2.11%
2015-11-30	0	1.420	1.390	1.440	1.420	1.420	8,000	11,360	1.4200	1.280	1.253	1.299	1.280	1.280	8,872	1.2805	0.00%
2015-11-27	0	1.420	1.420	1.440	1.420	1.440	116,000	165,540	1.4271	1.280	1.280	1.299	1.280	1.299	128,639	1.2869	-0.70%
2015-11-26	0	1.430	1.420	1.430	1.430	1.430	87,734	125,407	1.4294	1.290	1.280	1.290	1.290	1.290	97,293	1.2890	0.00%
2015-11-25	0	1.430	1.420	1.440	1.430	1.440	162,421	233,245	1.4361	1.290	1.280	1.299	1.290	1.299	180,117	1.2950	0.00%
2015-11-24	0	1.430	1.430	1.450	1.430	1.470	414,000	597,880	1.4442	1.290	1.290	1.308	1.290	1.326	459,107	1.3023	0.00%
2015-11-23	0	1.430	1.430	1.440	1.430	1.440	22,000	31,580	1.4355	1.290	1.290	1.299	1.290	1.299	24,397	1.2944	0.00%
2015-11-20	0	1.430	1.430	1.440	1.410	1.470	372,000	541,900	1.4567	1.290	1.290	1.299	1.271	1.326	412,531	1.3136	0.00%
2015-11-19	0	1.430	1.430	1.450	1.400	1.450	194,000	277,670	1.4313	1.290	1.290	1.308	1.262	1.308	215,137	1.2907	2.14%
2015-11-18	0	1.400	1.400	1.420	1.400	1.420	175,057	246,626	1.4088	1.262	1.262	1.280	1.262	1.280	194,130	1.2704	0.00%
2015-11-17	0	1.400	1.390	1.430	1.380	1.410	346,000	485,640	1.4036	1.262	1.253	1.290	1.244	1.271	383,698	1.2657	0.00%
2015-11-16	0	1.400	1.400	1.420	1.380	1.420	80,000	112,200	1.4025	1.262	1.262	1.280	1.244	1.280	88,716	1.2647	-0.71%
2015-11-13	0	1.410	1.410	1.420	1.400	1.420	548,000	774,160	1.4127	1.271	1.271	1.280	1.262	1.280	607,707	1.2739	-1.40%
2015-11-12	0	1.430	1.430	1.440	1.400	1.440	1,990,000	2,857,760	1.4361	1.290	1.290	1.299	1.262	1.299	2,206,819	1.2950	1.42%
2015-11-11	0	1.410	1.410	1.450	1.410	1.440	290,000	413,600	1.4262	1.271	1.271	1.308	1.271	1.299	321,597	1.2861	-2.08%
2015-11-10	0	1.440	1.430	1.450	1.430	1.440	198,000	283,940	1.4340	1.299	1.290	1.308	1.290	1.299	219,573	1.2931	0.00%
2015-11-09	0	1.440	1.440	1.450	1.420	1.440	15,883	22,697	1.4290	1.299	1.299	1.308	1.280	1.299	17,614	1.2886	0.00%
2015-11-06	0	1.440	1.440	1.450	1.430	1.440	36,000	51,800	1.4389	1.299	1.299	1.308	1.290	1.299	39,922	1.2975	0.00%
2015-11-05	0	1.440	1.440	1.450	1.430	1.460	378,055	543,897	1.4387	1.299	1.299	1.308	1.290	1.317	419,246	1.2973	-0.69%
2015-11-04	0	1.450	1.430	1.480	1.430	1.480	156,834	230,281	1.4683	1.308	1.290	1.335	1.290	1.335	173,922	1.3240	0.69%
2015-11-03	0	1.440	1.440	1.450	1.420	1.450	46,000	66,320	1.4417	1.299	1.299	1.308	1.280	1.308	51,012	1.3001	0.00%
2015-11-02	0	1.440	1.440	1.450	1.420	1.460	70,000	101,460	1.4494	1.299	1.299	1.308	1.280	1.317	77,627	1.3070	-1.37%
2015-10-30	0	1.460	1.450	1.490	1.450	1.460	50,000	72,800	1.4560	1.317	1.308	1.344	1.308	1.317	55,448	1.3129	0.00%
2015-10-29	0	1.460	1.460	1.480	1.460	1.480	92,000	135,180	1.4693	1.317	1.317	1.335	1.317	1.335	102,024	1.3250	0.69%
2015-10-28	0	1.450	1.450	1.480	1.450	1.490	132,002	194,262	1.4717	1.308	1.308	1.335	1.308	1.344	146,384	1.3271	-2.68%
2015-10-27	0	1.490	1.470	1.490	1.490	1.490	6,000	8,940	1.4900	1.344	1.326	1.344	1.344	1.344	6,654	1.3436	0.68%
2015-10-26	0	1.480	1.470	1.480	1.460	1.500	384,000	568,180	1.4796	1.335	1.326	1.335	1.317	1.353	425,839	1.3343	0.68%
2015-10-23	0	1.470	1.460	1.470	1.460	1.490	113,725	166,246	1.4618	1.326	1.317	1.326	1.317	1.344	126,116	1.3182	1.38%
2015-10-22	0	1.450	1.450	1.460	1.440	1.470	1,481,712	2,161,091	1.4585	1.308	1.308	1.317	1.299	1.326	1,643,151	1.3152	-0.68%
2015-10-20	0	1.460	1.450	1.470	1.450	1.470	839,210	1,224,257	1.4588	1.317	1.308	1.326	1.308	1.326	930,646	1.3155	0.69%
2015-10-19	0	1.450	1.450	1.470	1.450	1.510	474,341	698,607	1.4728	1.308	1.308	1.326	1.308	1.362	526,023	1.3281	-0.68%
2015-10-16	0	1.460	1.460	1.470	1.450	1.470	526,352	769,513	1.4620	1.317	1.317	1.326	1.308	1.326	583,700	1.3183	1.39%
2015-10-15	0	1.440	1.440	1.450	1.430	1.460	682,000	988,760	1.4498	1.299	1.299	1.308	1.290	1.317	756,307	1.3074	0.70%
2015-10-14	0	1.430	1.430	1.450	1.430	1.450	186,000	268,140	1.4416	1.290	1.290	1.308	1.290	1.308	206,266	1.3000	-1.38%
2015-10-13	0	1.450	1.440	1.450	1.440	1.460	488,000	707,840	1.4505	1.308	1.299	1.308	1.299	1.317	541,170	1.3080	-0.68%
2015-10-12	0	1.460	1.450	1.470	1.450	1.480	802,352	1,172,559	1.4614	1.317	1.308	1.326	1.308	1.335	889,772	1.3178	-0.68%
2015-10-09	0	1.470	1.450	1.470	1.430	1.480	678,000	982,060	1.4485	1.326	1.308	1.326	1.290	1.335	751,871	1.3062	2.08%
2015-10-08	0	1.440	1.430	1.440	1.430	1.480	577,483	832,601	1.4418	1.299	1.290	1.299	1.290	1.335	640,402	1.3001	0.00%
2015-10-07	0	1.440	1.440	1.470	1.430	1.470	1,280,000	1,846,880	1.4429	1.299	1.299	1.326	1.290	1.326	1,419,462	1.3011	0.00%
2015-10-06	0	1.440	1.450	1.460	1.440	1.450	72,000	104,340	1.4492	1.299	1.308	1.317	1.299	1.308	79,845	1.3068	-1.37%
2015-10-05	0	1.460	1.450	1.470	1.430	1.460	132,631	192,771	1.4534	1.317	1.308	1.326	1.290	1.317	147,082	1.3106	0.69%
2015-10-02	0	1.450	1.450	1.470	1.440	1.490	358,000	526,360	1.4703	1.308	1.308	1.326	1.299	1.344	397,006	1.3258	0.69%
2015-09-30	0	1.440	1.420	1.440	1.400	1.440	176,277	250,539	1.4213	1.299	1.280	1.299	1.262	1.299	195,483	1.2816	2.13%
2015-09-29	0	1.410	1.370	1.410	1.370	1.420	546,072	759,377	1.3906	1.271	1.235	1.271	1.235	1.280	605,569	1.2540	-2.76%
2015-09-25	0	1.450	1.430	1.470	1.430	1.480	112,000	163,520	1.4600	1.308	1.290	1.326	1.290	1.335	124,203	1.3166	-2.03%
2015-09-24	0	1.480	1.440	1.480	1.450	1.500	82,000	119,940	1.4627	1.335	1.299	1.335	1.308	1.353	90,934	1.3190	1.37%
2015-09-23	0	1.460	1.440	1.470	1.430	1.500	176,507	255,773	1.4491	1.317	1.299	1.326	1.290	1.353	195,738	1.3067	-2.01%
2015-09-22	0	1.490	1.470	1.490	1.470	1.530	382,000	570,220	1.4927	1.344	1.326	1.344	1.326	1.380	423,621	1.3461	0.68%
2015-09-21	0	1.480	1.470	1.490	1.440	1.500	50,000	73,960	1.4792	1.335	1.326	1.344	1.299	1.353	55,448	1.3339	-3.27%
2015-09-18	0	1.530	1.500	1.530	1.470	1.530	102,000	152,680	1.4969	1.380	1.353	1.380	1.326	1.380	113,113	1.3498	4.08%
2015-09-17	0	1.470	1.450	1.500	1.470	1.500	185,598	276,977	1.4923	1.326	1.308	1.353	1.326	1.353	205,820	1.3457	-0.68%
2015-09-16	0	1.480	1.460	1.480	1.450	1.480	110,973	162,801	1.4670	1.335	1.317	1.335	1.308	1.335	123,064	1.3229	2.07%
2015-09-15	0	1.450	1.430	1.450	1.450	1.450	2,000	2,900	1.4500	1.308	1.290	1.308	1.308	1.308	2,218	1.3075	0.00%
2015-09-14	0	1.450	1.440	1.470	-	-	0	0	-	1.308	1.299	1.326	-	-	0	-	0.00%
2015-09-11	0	1.450	1.420	1.450	1.400	1.460	174,000	249,820	1.4357	1.308	1.280	1.308	1.262	1.317	192,958	1.2947	0.69%
2015-09-10	0	1.440	1.410	1.440	-	-	0	0	-	1.299	1.271	1.299	-	-	0	-	-0.69%
2015-09-09	0	1.450	1.430	1.450	1.430	1.450	634,000	911,120	1.4371	1.308	1.290	1.308	1.290	1.308	703,077	1.2959	2.84%
2015-09-08	0	1.410	1.400	1.410	1.370	1.420	992,000	1,378,880	1.3900	1.271	1.262	1.271	1.235	1.280	1,100,083	1.2534	2.92%
2015-09-07	0	1.370	1.360	1.390	1.370	1.390	232,000	319,680	1.3779	1.235	1.226	1.253	1.235	1.253	257,277	1.2425	-0.72%
2015-09-04	0	1.420	1.420	1.450	1.420	1.450	116,000	167,120	1.4407	1.244	1.244	1.271	1.244	1.271	132,367	1.2625	0.00%
2015-09-02	0	1.420	1.420	1.430	1.400	1.450	484,643	689,385	1.4225	1.244	1.244	1.253	1.227	1.271	553,025	1.2466	0.71%
2015-09-01	0	1.410	1.400	1.430	1.400	1.450	752,044	1,072,012	1.4255	1.236	1.227	1.253	1.227	1.271	858,156	1.2492	-4.73%
2015-08-31	0	1.480	1.440	1.480	1.440	1.480	394,000	568,040	1.4417	1.297	1.262	1.297	1.262	1.297	449,593	1.2635	2.07%
2015-08-28	0	1.450	1.420	1.500	1.450	1.500	421,036	624,771	1.4839	1.271	1.244	1.315	1.271	1.315	480,443	1.3004	-2.68%
2015-08-27	0	1.490	1.470	1.490	1.470	1.490	225,094	332,935	1.4791	1.306	1.288	1.306	1.288	1.306	256,854	1.2962	2.76%
2015-08-26	0	1.450	1.440	1.450	1.410	1.460	897,153	1,288,885	1.4366	1.271	1.262	1.271	1.236	1.279	1,023,740	1.2590	0.00%
2015-08-25	0	1.450	1.450	1.460	1.440	1.510	388,500	571,840	1.4719	1.271	1.271	1.279	1.262	1.323	443,317	1.2899	-2.68%
2015-08-24	0	1.490	1.470	1.490	1.460	1.610	590,000	888,920	1.5066	1.306	1.288	1.306	1.279	1.411	673,248	1.3203	-5.70%
2015-08-21	0	1.580	1.580	1.590	1.530	1.640	307,661	486,285	1.5806	1.385	1.385	1.393	1.341	1.437	351,071	1.3851	-3.07%
2015-08-20	0	1.630	1.640	1.650	1.620	1.680	261,205	428,088	1.6389	1.428	1.437	1.446	1.420	1.472	298,061	1.4362	-2.98%
2015-08-19	0	1.680	1.670	1.680	1.660	1.700	238,000	399,900	1.6803	1.472	1.464	1.472	1.455	1.490	271,581	1.4725	-1.18%
2015-08-18	0	1.700	1.690	1.740	-	-	0	0	-	1.490	1.481	1.525	-	-	0	-	0.00%
2015-08-17	0	1.700	1.630	1.740	1.690	1.730	73,450	124,881	1.7002	1.490	1.428	1.525	1.481	1.516	83,814	1.4900	-1.16%
2015-08-14	0	1.720	1.700	1.720	-	-	0	0	-	1.507	1.490	1.507	-	-	0	-	0.00%
2015-08-13	0	1.720	1.710	1.730	-	-	0	0	-	1.507	1.499	1.516	-	-	0	-	0.00%
2015-08-12	0	1.720	1.700	1.730	1.700	1.730	223,618	382,310	1.7097	1.507	1.490	1.516	1.490	1.516	255,170	1.4983	0.00%
2015-08-11	0	1.720	1.710	1.780	1.710	1.790	760,000	1,322,000	1.7395	1.507	1.499	1.560	1.499	1.569	867,235	1.5244	0.00%
2015-08-10	0	1.720	1.720	1.750	1.720	1.750	5,745	9,871	1.7182	1.507	1.507	1.534	1.507	1.534	6,556	1.5057	-2.27%
2015-08-07	0	1.760	1.720	1.760	1.730	1.780	494,000	858,620	1.7381	1.542	1.507	1.542	1.516	1.560	563,702	1.5232	-0.56%
2015-08-06	0	1.770	1.730	1.770	-	-	18	30	1.6667	1.551	1.516	1.551	-	-	21	1.4606	0.00%
2015-08-05	0	1.770	1.750	1.770	1.770	1.800	44,000	78,340	1.7805	1.551	1.534	1.551	1.551	1.577	50,208	1.5603	1.72%
2015-08-04	0	1.740	1.730	1.740	1.720	1.770	76,803	133,069	1.7326	1.525	1.516	1.525	1.507	1.551	87,640	1.5184	0.00%
2015-08-03	0	1.740	1.730	1.740	1.730	1.770	154,352	268,211	1.7377	1.525	1.516	1.525	1.516	1.551	176,131	1.5228	0.58%
2015-07-31	0	1.730	1.720	1.760	1.720	1.810	348,211	606,945	1.7430	1.516	1.507	1.542	1.507	1.586	397,343	1.5275	-1.70%
2015-07-30	0	1.760	1.740	1.790	1.750	1.780	428,000	752,400	1.7579	1.542	1.525	1.569	1.534	1.560	488,390	1.5406	0.57%
2015-07-29	0	1.750	1.740	1.750	1.720	1.760	236,172	410,072	1.7363	1.534	1.525	1.534	1.507	1.542	269,495	1.5216	1.74%
2015-07-28	0	1.720	1.720	1.750	1.660	1.800	244,000	419,980	1.7212	1.507	1.507	1.534	1.455	1.577	278,428	1.5084	-1.15%
2015-07-27	0	1.740	1.730	1.750	1.720	1.770	266,000	461,600	1.7353	1.525	1.516	1.534	1.507	1.551	303,532	1.5208	-2.79%
2015-07-24	0	1.790	1.770	1.790	1.770	1.820	86,000	154,500	1.7965	1.569	1.551	1.569	1.551	1.595	98,134	1.5744	-0.56%
2015-07-23	0	1.800	1.790	1.800	1.780	1.810	192,000	344,200	1.7927	1.577	1.569	1.577	1.560	1.586	219,091	1.5710	1.12%
2015-07-22	0	1.780	1.780	1.800	1.770	1.810	266,000	474,120	1.7824	1.560	1.560	1.577	1.551	1.586	303,532	1.5620	-1.66%
2015-07-21	0	1.810	1.800	1.810	1.790	1.830	384,918	697,264	1.8115	1.586	1.577	1.586	1.569	1.604	439,229	1.5875	1.12%
2015-07-20	0	1.790	1.790	1.810	1.790	1.820	132,669	238,361	1.7967	1.569	1.569	1.586	1.569	1.595	151,388	1.5745	0.00%
2015-07-17	0	1.790	1.790	1.810	1.770	1.820	360,173	648,054	1.7993	1.569	1.569	1.586	1.551	1.595	410,993	1.5768	0.00%
2015-07-16	0	1.790	1.770	1.800	1.780	1.790	20,424	36,389	1.7817	1.569	1.551	1.577	1.560	1.569	23,306	1.5614	0.56%
2015-07-15	0	1.780	1.750	1.780	1.780	1.810	118,000	212,320	1.7993	1.560	1.534	1.560	1.560	1.586	134,650	1.5768	-2.20%
2015-07-14	0	1.820	1.800	1.820	1.810	1.850	468,824	852,319	1.8180	1.595	1.577	1.595	1.586	1.621	534,974	1.5932	1.11%
2015-07-13	0	1.800	1.770	1.800	1.760	1.810	368,704	655,957	1.7791	1.577	1.551	1.577	1.542	1.586	420,727	1.5591	1.12%
2015-07-10	0	1.780	1.770	1.790	1.760	1.820	200,472	356,249	1.7771	1.560	1.551	1.569	1.542	1.595	228,758	1.5573	1.71%
2015-07-09	0	1.750	1.730	1.750	1.590	1.760	1,528,000	2,574,200	1.6847	1.534	1.516	1.534	1.393	1.542	1,743,598	1.4764	11.46%
2015-07-08	0	1.570	1.550	1.600	1.530	1.650	1,992,000	3,129,480	1.5710	1.376	1.358	1.402	1.341	1.446	2,273,067	1.3768	-7.65%
2015-07-07	0	1.700	1.690	1.700	1.680	1.860	1,173,515	2,025,275	1.7258	1.490	1.481	1.490	1.472	1.630	1,339,096	1.5124	-3.41%
2015-07-06	0	1.760	1.760	1.790	1.700	1.860	1,824,000	3,227,720	1.7696	1.542	1.542	1.569	1.490	1.630	2,081,363	1.5508	-4.86%
2015-07-03	0	1.850	1.850	1.880	1.800	1.960	1,050,000	1,951,180	1.8583	1.621	1.621	1.648	1.577	1.718	1,198,153	1.6285	-4.64%
2015-07-02	0	1.940	1.940	1.970	1.940	2.000	598,000	1,172,080	1.9600	1.700	1.700	1.726	1.700	1.753	682,377	1.7176	-3.96%
2015-06-30	0	2.020	2.000	2.020	1.880	2.030	877,552	1,722,902	1.9633	1.770	1.753	1.770	1.648	1.779	1,001,373	1.7205	5.21%
2015-06-29	0	1.920	1.920	1.960	1.900	2.020	730,226	1,421,476	1.9466	1.683	1.683	1.718	1.665	1.770	833,259	1.7059	-4.48%
2015-06-26	0	2.010	1.980	2.020	1.980	2.070	417,699	842,590	2.0172	1.761	1.735	1.770	1.735	1.814	476,636	1.7678	0.50%
2015-06-25	0	2.000	2.000	2.010	1.980	2.040	2,391,763	4,809,137	2.0107	1.753	1.753	1.761	1.735	1.788	2,729,236	1.7621	-1.48%
2015-06-24	0	2.030	2.030	2.040	2.010	2.040	689,105	1,391,207	2.0189	1.779	1.779	1.788	1.761	1.788	786,336	1.7692	0.00%
2015-06-23	0	2.030	2.030	2.050	1.990	2.050	578,285	1,175,075	2.0320	1.779	1.779	1.797	1.744	1.797	659,880	1.7807	2.01%
2015-06-22	0	1.990	1.980	1.990	1.980	2.010	723,523	1,442,634	1.9939	1.744	1.735	1.744	1.735	1.761	825,611	1.7474	0.51%
2015-06-19	0	1.980	1.970	1.980	1.980	2.010	363,056	724,568	1.9957	1.735	1.726	1.735	1.735	1.761	414,283	1.7490	-1.00%
2015-06-18	0	2.000	1.980	2.000	1.990	2.020	462,804	927,224	2.0035	1.753	1.735	1.753	1.744	1.770	528,105	1.7558	-0.50%
2015-06-17	0	2.010	1.980	2.010	1.970	2.020	721,486	1,433,372	1.9867	1.761	1.735	1.761	1.726	1.770	823,286	1.7410	4.15%
2015-06-16	0	1.930	1.930	1.960	1.910	1.990	763,486	1,493,977	1.9568	1.691	1.691	1.718	1.674	1.744	871,212	1.7148	-3.02%
2015-06-15	0	1.990	1.970	1.990	1.970	1.990	547,523	1,084,954	1.9816	1.744	1.726	1.744	1.726	1.744	624,777	1.7365	0.51%
2015-06-12	0	1.980	1.980	1.990	1.980	2.020	724,000	1,449,740	2.0024	1.735	1.735	1.744	1.735	1.770	826,155	1.7548	-1.49%
2015-06-11	0	2.010	2.000	2.020	2.000	2.020	343,653	690,888	2.0104	1.761	1.753	1.770	1.753	1.770	392,142	1.7618	1.52%
2015-06-10	0	1.980	1.980	2.000	1.900	2.010	696,000	1,374,660	1.9751	1.735	1.735	1.753	1.665	1.761	794,204	1.7309	-1.98%
2015-06-09	0	2.020	2.010	2.020	1.980	2.020	700,000	1,401,860	2.0027	1.770	1.761	1.770	1.735	1.770	798,769	1.7550	-0.49%
2015-06-08	0	2.030	2.020	2.030	1.980	2.030	493,975	989,631	2.0034	1.779	1.770	1.779	1.735	1.779	563,674	1.7557	1.50%
2015-06-05	0	2.000	2.000	2.010	1.950	2.060	3,201,661	6,390,532	1.9960	1.753	1.753	1.761	1.709	1.805	3,653,409	1.7492	-4.31%
2015-06-04	0	2.090	2.080	2.100	2.050	2.110	602,054	1,252,831	2.0809	1.832	1.823	1.840	1.797	1.849	687,003	1.8236	-0.48%
2015-06-03	0	2.100	2.080	2.100	2.070	2.100	686,000	1,435,340	2.0923	1.840	1.823	1.840	1.814	1.840	782,793	1.8336	0.96%
2015-06-02	0	2.080	2.070	2.100	2.070	2.110	686,013	1,433,017	2.0889	1.823	1.814	1.840	1.814	1.849	782,808	1.8306	-1.42%
2015-06-01	0	2.110	2.090	2.120	2.090	2.130	632,061	1,330,374	2.1048	1.849	1.832	1.858	1.832	1.867	721,244	1.8446	0.48%
2015-05-29	0	2.100	2.080	2.100	2.070	2.120	542,409	1,132,958	2.0888	1.840	1.823	1.840	1.814	1.858	618,942	1.8305	0.00%
2015-05-28	0	2.100	2.080	2.110	2.070	2.130	897,503	1,881,939	2.0969	1.840	1.823	1.849	1.814	1.867	1,024,139	1.8376	-1.41%
2015-05-27	0	2.130	2.110	2.130	2.110	2.140	783,642	1,658,964	2.1170	1.867	1.849	1.867	1.849	1.875	894,212	1.8552	-0.47%
2015-05-26	0	2.140	2.130	2.140	2.100	2.150	1,198,677	2,549,881	2.1272	1.875	1.867	1.875	1.840	1.884	1,367,808	1.8642	0.47%
2015-05-22	0	2.130	2.100	2.140	2.100	2.140	555,673	1,173,933	2.1126	1.867	1.840	1.875	1.840	1.875	634,077	1.8514	1.43%
2015-05-21	0	2.100	2.090	2.100	2.070	2.120	186,042	389,886	2.0957	1.840	1.832	1.840	1.814	1.858	212,292	1.8366	0.96%
2015-05-20	0	2.080	2.080	2.100	2.080	2.130	734,071	1,533,964	2.0897	1.823	1.823	1.840	1.823	1.867	837,647	1.8313	-1.89%
2015-05-19	0	2.120	2.110	2.130	2.080	2.120	340,561	717,798	2.1077	1.858	1.849	1.867	1.823	1.858	388,614	1.8471	1.92%
2015-05-18	0	2.080	2.080	2.100	2.080	2.140	724,222	1,522,793	2.1027	1.823	1.823	1.840	1.823	1.875	826,408	1.8427	-2.80%
2015-05-15	0	2.140	2.130	2.140	2.100	2.150	627,058	1,335,192	2.1293	1.875	1.867	1.875	1.840	1.884	715,535	1.8660	0.00%
2015-05-14	0	2.140	2.140	2.150	2.100	2.150	665,035	1,418,922	2.1336	1.875	1.875	1.884	1.840	1.884	758,870	1.8698	0.94%
2015-05-13	0	2.120	2.100	2.120	2.100	2.140	186,508	395,269	2.1193	1.858	1.840	1.858	1.840	1.875	212,824	1.8573	1.44%
2015-05-12	0	2.090	2.090	2.110	2.090	2.130	792,208	1,672,289	2.1109	1.832	1.832	1.849	1.832	1.867	903,987	1.8499	-1.42%
2015-05-11	0	2.120	2.110	2.130	2.100	2.180	245,176	524,134	2.1378	1.858	1.849	1.867	1.840	1.910	279,770	1.8734	-0.93%
2015-05-08	0	2.140	2.110	2.140	2.060	2.160	306,000	650,410	2.1255	1.875	1.849	1.875	1.805	1.893	349,176	1.8627	3.88%
2015-05-07	0	2.060	2.060	2.080	2.060	2.160	878,000	1,855,900	2.1138	1.805	1.805	1.823	1.805	1.893	1,001,884	1.8524	-5.07%
2015-05-06	0	2.170	2.160	2.170	2.150	2.200	575,299	1,248,891	2.1709	1.902	1.893	1.902	1.884	1.928	656,473	1.9024	-0.46%
2015-05-05	0	2.180	2.170	2.190	2.160	2.270	2,133,900	4,757,640	2.2296	1.910	1.902	1.919	1.893	1.989	2,434,989	1.9539	-0.46%
2015-05-04	0	2.190	2.180	2.190	2.160	2.220	1,744,809	3,835,774	2.1984	1.919	1.910	1.919	1.893	1.945	1,990,998	1.9266	1.86%
2015-04-30	0	2.150	2.130	2.150	2.100	2.170	793,350	1,697,835	2.1401	1.884	1.867	1.884	1.840	1.902	905,290	1.8755	0.47%
2015-04-29	0	2.140	2.130	2.140	2.100	2.180	2,901,386	6,232,233	2.1480	1.875	1.867	1.875	1.840	1.910	3,310,766	1.8824	2.39%
2015-04-28	0	2.090	2.080	2.090	2.060	2.110	796,492	1,658,078	2.0817	1.832	1.823	1.832	1.805	1.849	908,876	1.8243	0.00%
2015-04-27	0	2.090	2.070	2.090	2.050	2.100	675,772	1,406,401	2.0812	1.832	1.814	1.832	1.797	1.840	771,122	1.8238	1.46%
2015-04-24	0	2.060	2.050	2.060	2.030	2.100	560,265	1,155,733	2.0628	1.805	1.797	1.805	1.779	1.840	639,317	1.8078	1.48%
2015-04-23	0	2.030	2.020	2.030	2.030	2.170	3,301,001	6,851,530	2.0756	1.779	1.770	1.779	1.779	1.902	3,766,766	1.8189	-0.49%
2015-04-22	0	2.040	2.040	2.050	1.980	2.040	554,845	1,122,827	2.0237	1.788	1.788	1.797	1.735	1.788	633,133	1.7734	1.49%
2015-04-21	0	2.010	2.000	2.010	1.980	2.030	2,008,953	3,998,584	1.9904	1.761	1.753	1.761	1.735	1.779	2,292,412	1.7443	0.00%
2015-04-20	0	2.010	2.000	2.010	1.950	2.050	2,504,356	5,013,472	2.0019	1.761	1.753	1.761	1.709	1.797	2,857,716	1.7544	-3.83%
2015-04-17	0	2.090	2.080	2.090	2.070	2.140	1,196,615	2,505,450	2.0938	1.832	1.823	1.832	1.814	1.875	1,365,455	1.8349	-1.88%
2015-04-16	0	2.130	2.120	2.130	2.060	2.170	2,567,826	5,389,945	2.0990	1.867	1.858	1.867	1.805	1.902	2,930,141	1.8395	-0.47%
2015-04-15	0	2.140	2.130	2.150	2.050	2.180	2,700,961	5,772,359	2.1372	1.875	1.867	1.884	1.797	1.910	3,082,061	1.8729	4.39%
2015-04-14	0	2.050	2.030	2.060	1.920	2.060	3,862,442	7,730,361	2.0014	1.797	1.779	1.805	1.683	1.805	4,407,425	1.7539	5.67%
2015-04-13	0	1.940	1.940	1.950	1.850	1.950	5,063,119	9,609,235	1.8979	1.700	1.700	1.709	1.621	1.709	5,777,515	1.6632	4.86%
2015-04-10	0	1.850	1.840	1.850	1.840	1.900	5,663,914	10,497,754	1.8534	1.621	1.612	1.621	1.612	1.665	6,463,081	1.6243	1.65%
2015-04-09	0	1.820	1.830	1.840	1.800	1.880	3,584,453	6,600,936	1.8415	1.595	1.604	1.612	1.577	1.648	4,090,212	1.6138	1.68%
2015-04-08	0	1.790	1.790	1.810	1.790	1.830	2,110,444	3,823,190	1.8116	1.569	1.569	1.586	1.569	1.604	2,408,224	1.5876	1.13%
2015-04-02	0	1.770	1.760	1.770	1.750	1.790	1,468,030	2,590,142	1.7644	1.551	1.542	1.551	1.534	1.569	1,675,166	1.5462	0.57%
2015-04-01	0	1.760	1.760	1.790	1.760	1.770	97,176	171,734	1.7672	1.542	1.542	1.569	1.542	1.551	110,887	1.5487	-0.56%
2015-03-31	0	1.770	1.760	1.780	1.770	1.780	617,575	1,096,064	1.7748	1.551	1.542	1.560	1.551	1.560	704,714	1.5553	0.00%
2015-03-30	0	1.770	1.770	1.790	1.770	1.800	469,686	835,133	1.7781	1.551	1.551	1.569	1.551	1.577	535,958	1.5582	-0.56%
2015-03-27	0	1.780	1.780	1.790	1.770	1.800	141,853	252,777	1.7820	1.560	1.560	1.569	1.551	1.577	161,868	1.5616	0.56%
2015-03-26	0	1.770	1.770	1.790	1.760	1.780	144,000	255,220	1.7724	1.551	1.551	1.569	1.542	1.560	164,318	1.5532	0.00%
2015-03-25	0	1.770	1.760	1.800	1.770	1.800	195,427	347,082	1.7760	1.551	1.542	1.577	1.551	1.577	223,001	1.5564	0.00%
2015-03-24	0	1.770	1.770	1.800	1.770	1.790	188,352	335,392	1.7807	1.551	1.551	1.577	1.551	1.569	214,928	1.5605	-0.56%
2015-03-23	0	1.780	1.780	1.810	1.770	1.780	178,176	316,666	1.7773	1.560	1.560	1.586	1.551	1.560	203,316	1.5575	-1.11%
2015-03-20	0	1.800	1.780	1.820	-	-	0	0	-	1.577	1.560	1.595	-	-	0	-	0.00%
2015-03-19	0	1.800	1.790	1.820	1.790	1.800	86,673	155,712	1.7965	1.577	1.569	1.595	1.569	1.577	98,902	1.5744	0.00%
2015-03-18	0	1.800	1.800	1.810	1.760	1.800	162,000	291,080	1.7968	1.577	1.577	1.586	1.542	1.577	184,858	1.5746	-0.55%
2015-03-17	0	1.810	1.810	1.840	1.800	1.820	340,024	613,202	1.8034	1.586	1.586	1.612	1.577	1.595	388,001	1.5804	0.00%
2015-03-16	0	1.810	1.800	1.820	1.800	1.840	54,000	97,500	1.8056	1.586	1.577	1.595	1.577	1.612	61,619	1.5823	-1.09%
2015-03-13	0	1.830	1.790	1.830	1.840	1.840	2,000	3,680	1.8400	1.604	1.569	1.604	1.612	1.612	2,282	1.6125	1.67%
2015-03-12	0	1.800	1.800	1.830	1.800	1.840	44,140	79,526	1.8017	1.577	1.577	1.604	1.577	1.612	50,368	1.5789	0.00%
2015-03-11	0	1.800	1.800	1.840	1.800	1.840	72,000	129,780	1.8025	1.577	1.577	1.612	1.577	1.612	82,159	1.5796	-2.70%
2015-03-10	0	1.850	1.810	1.850	1.820	1.870	46,000	85,720	1.8635	1.621	1.586	1.621	1.595	1.639	52,491	1.6331	2.21%
2015-03-09	0	1.810	1.850	1.860	1.760	1.850	717,979	1,320,330	1.8390	1.586	1.621	1.630	1.542	1.621	819,284	1.6116	0.56%
2015-03-06	0	1.800	1.800	1.820	1.750	1.800	130,305	232,233	1.7822	1.577	1.577	1.595	1.534	1.577	148,691	1.5619	1.69%
2015-03-05	0	1.770	1.760	1.770	1.760	1.780	328,000	579,560	1.7670	1.551	1.542	1.551	1.542	1.560	374,280	1.5485	-0.56%
2015-03-04	0	1.780	1.780	1.800	1.780	1.800	198,352	355,468	1.7921	1.560	1.560	1.577	1.560	1.577	226,339	1.5705	-1.11%
2015-03-03	0	1.800	1.790	1.800	1.790	1.800	70,000	125,800	1.7971	1.577	1.569	1.577	1.569	1.577	79,877	1.5749	0.00%
2015-03-02	0	1.800	1.800	1.820	1.800	1.810	197,253	355,837	1.8040	1.577	1.577	1.595	1.577	1.586	225,085	1.5809	-0.55%
2015-02-27	0	1.810	1.810	1.820	1.810	1.830	149,528	271,299	1.8144	1.586	1.586	1.595	1.586	1.604	170,626	1.5900	0.00%
2015-02-26	0	1.810	1.810	1.820	1.810	1.840	190,400	346,648	1.8206	1.586	1.586	1.595	1.586	1.612	217,265	1.5955	-1.09%
2015-02-25	0	1.830	1.830	1.840	1.800	1.840	464,000	841,960	1.8146	1.604	1.604	1.612	1.577	1.612	529,470	1.5902	1.67%
2015-02-24	0	1.800	1.800	1.810	1.800	1.810	222,000	399,860	1.8012	1.577	1.577	1.586	1.577	1.586	253,324	1.5785	-0.55%
2015-02-23	0	1.810	1.800	1.810	1.800	1.850	397,477	721,203	1.8145	1.586	1.577	1.586	1.577	1.621	453,560	1.5901	2.26%
2015-02-18	0	1.770	1.760	1.770	1.770	1.770	142,000	251,340	1.7700	1.551	1.542	1.551	1.551	1.551	162,036	1.5511	0.00%
2015-02-17	0	1.770	1.760	1.770	1.770	1.770	320,000	566,400	1.7700	1.551	1.542	1.551	1.551	1.551	365,151	1.5511	0.57%
2015-02-16	0	1.760	1.760	1.770	1.750	1.770	344,000	607,280	1.7653	1.542	1.542	1.551	1.534	1.551	392,538	1.5471	-0.56%
2015-02-13	0	1.770	1.760	1.770	1.750	1.770	86,705	152,892	1.7634	1.551	1.542	1.551	1.534	1.551	98,939	1.5453	1.14%
2015-02-12	0	1.750	1.750	1.770	1.740	1.770	190,704	336,570	1.7649	1.534	1.534	1.551	1.525	1.551	217,612	1.5467	0.00%
2015-02-11	0	1.750	1.750	1.770	1.750	1.750	28,000	49,000	1.7500	1.534	1.534	1.551	1.534	1.534	31,951	1.5336	-1.13%
2015-02-10	0	1.770	1.760	1.790	1.720	1.790	438,900	770,628	1.7558	1.551	1.542	1.569	1.507	1.569	500,828	1.5387	0.57%
2015-02-09	0	1.760	1.760	1.810	1.750	1.790	106,787	188,528	1.7655	1.542	1.542	1.586	1.534	1.569	121,854	1.5472	0.57%
2015-02-06	0	1.750	1.750	1.810	1.750	1.800	609,600	1,076,760	1.7663	1.534	1.534	1.586	1.534	1.577	695,613	1.5479	-1.13%
2015-02-05	0	1.770	1.770	1.790	1.770	1.820	340,000	608,940	1.7910	1.551	1.551	1.569	1.551	1.595	387,973	1.5695	-1.67%
2015-02-04	0	1.800	1.800	1.810	1.780	1.810	264,000	474,620	1.7978	1.577	1.577	1.586	1.560	1.586	301,250	1.5755	0.56%
2015-02-03	0	1.790	1.790	1.820	1.770	1.810	170,000	305,840	1.7991	1.569	1.569	1.595	1.551	1.586	193,987	1.5766	-1.10%
2015-02-02	0	1.810	1.810	1.820	1.800	1.820	118,000	213,800	1.8119	1.586	1.586	1.595	1.577	1.595	134,650	1.5878	-0.55%
2015-01-30	0	1.820	1.810	1.860	1.820	1.880	216,170	399,142	1.8464	1.595	1.586	1.630	1.595	1.648	246,671	1.6181	-1.09%
2015-01-29	0	1.840	1.840	1.850	1.810	1.850	204,000	373,760	1.8322	1.612	1.612	1.621	1.586	1.621	232,784	1.6056	-1.08%
2015-01-28	0	1.860	1.830	1.860	1.820	1.860	100,000	184,440	1.8444	1.630	1.604	1.630	1.595	1.630	114,110	1.6163	0.00%
2015-01-27	0	1.860	1.810	1.870	1.800	1.860	67,528	122,993	1.8214	1.630	1.586	1.639	1.577	1.630	77,056	1.5961	1.64%
2015-01-26	0	1.830	1.830	1.850	1.830	1.830	20,000	36,600	1.8300	1.604	1.604	1.621	1.604	1.604	22,822	1.6037	0.00%
2015-01-23	0	1.830	1.830	1.850	1.830	1.850	94,140	173,533	1.8434	1.604	1.604	1.621	1.604	1.621	107,423	1.6154	0.00%
2015-01-22	0	1.830	1.820	1.850	1.830	1.850	96,000	175,980	1.8331	1.604	1.595	1.621	1.604	1.621	109,545	1.6065	-0.54%
2015-01-21	0	1.840	1.810	1.840	1.780	1.860	208,000	380,180	1.8278	1.612	1.586	1.612	1.560	1.630	237,348	1.6018	2.22%
2015-01-20	0	1.800	1.790	1.820	1.790	1.830	220,000	398,060	1.8094	1.577	1.569	1.595	1.569	1.604	251,042	1.5856	2.27%
2015-01-19	0	1.760	1.750	1.770	1.700	1.830	577,176	1,014,159	1.7571	1.542	1.534	1.551	1.490	1.604	658,614	1.5398	-6.88%
2015-01-16	0	1.890	1.860	1.890	1.890	1.890	21,409	40,350	1.8847	1.656	1.630	1.656	1.656	1.656	24,430	1.6517	1.07%
2015-01-15	0	1.870	1.870	1.880	1.840	1.860	42,000	77,780	1.8519	1.639	1.639	1.648	1.612	1.630	47,926	1.6229	-1.06%
2015-01-14	0	1.890	1.870	1.890	1.850	1.950	1,028,904	1,950,824	1.8960	1.656	1.639	1.656	1.621	1.709	1,174,080	1.6616	3.28%
2015-01-13	0	1.830	1.820	1.830	1.820	1.840	461,568	846,300	1.8335	1.604	1.595	1.604	1.595	1.612	526,694	1.6068	0.55%
2015-01-12	0	1.820	1.790	1.820	1.830	1.830	32,000	58,560	1.8300	1.595	1.569	1.595	1.604	1.604	36,515	1.6037	-0.55%
2015-01-09	0	1.830	1.820	1.840	1.810	1.830	118,000	215,300	1.8246	1.604	1.595	1.612	1.586	1.604	134,650	1.5990	1.10%
2015-01-08	0	1.810	1.800	1.820	1.790	1.820	116,000	210,020	1.8105	1.586	1.577	1.595	1.569	1.595	132,367	1.5866	0.56%
2015-01-07	0	1.800	1.790	1.800	1.800	1.800	10,000	18,000	1.8000	1.577	1.569	1.577	1.577	1.577	11,411	1.5774	2.27%
2015-01-06	0	1.760	1.760	1.860	1.760	1.820	250,000	440,820	1.7633	1.542	1.542	1.630	1.542	1.595	285,275	1.5452	0.00%
2015-01-05	0	1.760	1.760	1.800	1.760	1.800	351,176	625,110	1.7800	1.542	1.542	1.577	1.542	1.577	400,726	1.5599	-1.12%
2015-01-02	0	1.780	1.770	1.780	1.750	1.880	832,791	1,479,630	1.7767	1.560	1.551	1.560	1.534	1.648	950,296	1.5570	1.71%
2014-12-31	0	1.750	1.740	1.760	1.750	1.750	46,000	80,500	1.7500	1.534	1.525	1.542	1.534	1.534	52,491	1.5336	0.57%
2014-12-30	0	1.740	1.740	1.750	1.730	1.750	146,211	253,234	1.7320	1.525	1.525	1.534	1.516	1.534	166,841	1.5178	0.00%
2014-12-29	0	1.740	1.740	1.750	1.730	1.750	60,000	104,920	1.7487	1.525	1.525	1.534	1.516	1.534	68,466	1.5324	-1.14%
2014-12-24	0	1.760	1.720	1.760	1.760	1.760	3,040	5,267	1.7326	1.542	1.507	1.542	1.542	1.542	3,469	1.5183	0.57%
2014-12-23	0	1.750	1.710	1.750	1.720	1.760	580,791	1,005,404	1.7311	1.534	1.499	1.534	1.507	1.542	662,740	1.5170	1.74%
2014-12-22	0	1.720	1.720	1.740	1.720	1.740	344,070	593,298	1.7244	1.507	1.507	1.525	1.507	1.525	392,618	1.5111	-1.15%
2014-12-19	0	1.740	1.720	1.740	1.720	1.740	42,352	73,391	1.7329	1.525	1.507	1.525	1.507	1.525	48,328	1.5186	0.00%
2014-12-18	0	1.740	1.730	1.740	1.730	1.740	312,077	542,487	1.7383	1.525	1.516	1.525	1.516	1.525	356,110	1.5234	-0.57%
2014-12-17	0	1.750	1.750	1.790	1.750	1.750	52,000	91,000	1.7500	1.534	1.534	1.569	1.534	1.534	59,337	1.5336	0.00%
2014-12-16	0	1.750	1.750	1.790	1.740	1.750	5,839	10,236	1.7530	1.534	1.534	1.569	1.525	1.534	6,663	1.5363	-2.23%
2014-12-15	0	1.790	1.770	1.790	1.760	1.790	266,000	473,100	1.7786	1.569	1.551	1.569	1.542	1.569	303,532	1.5586	1.13%
2014-12-12	0	1.770	1.770	1.790	1.760	1.770	62,000	109,300	1.7629	1.551	1.551	1.569	1.542	1.551	70,748	1.5449	0.57%
2014-12-11	0	1.760	1.760	1.770	1.750	1.770	310,213	545,844	1.7596	1.542	1.542	1.551	1.534	1.551	353,983	1.5420	-1.12%
2014-12-10	0	1.780	1.770	1.800	1.740	1.780	196,000	346,980	1.7703	1.560	1.551	1.577	1.525	1.560	223,655	1.5514	0.00%
2014-12-09	0	1.780	1.780	1.790	1.770	1.790	398,000	709,540	1.7828	1.560	1.560	1.569	1.551	1.569	454,157	1.5623	-0.56%
2014-12-08	0	1.790	1.790	1.800	1.780	1.800	398,000	713,860	1.7936	1.569	1.569	1.577	1.560	1.577	454,157	1.5718	0.56%
2014-12-05	0	1.780	1.780	1.800	1.770	1.780	72,353	128,737	1.7793	1.560	1.560	1.577	1.551	1.560	82,562	1.5593	0.56%
2014-12-04	0	1.770	1.770	1.790	1.770	1.800	336,352	601,392	1.7880	1.551	1.551	1.569	1.551	1.577	383,811	1.5669	0.00%
2014-12-03	0	1.770	1.770	1.790	1.760	1.820	1,797,117	3,202,465	1.7820	1.551	1.551	1.569	1.542	1.595	2,050,687	1.5617	-3.28%
2014-12-02	0	1.830	1.820	1.830	1.810	1.840	547,529	997,646	1.8221	1.604	1.595	1.604	1.586	1.612	624,784	1.5968	-1.08%
2014-12-01	0	1.850	1.840	1.850	1.830	1.860	184,122	342,039	1.8577	1.621	1.612	1.621	1.604	1.630	210,101	1.6280	-0.54%
2014-11-28	0	1.860	1.850	1.860	1.850	1.860	426,000	791,500	1.8580	1.630	1.621	1.630	1.621	1.630	486,108	1.6282	0.00%
2014-11-27	0	1.860	1.840	1.860	1.840	1.860	737,227	1,369,348	1.8574	1.630	1.612	1.630	1.612	1.630	841,248	1.6278	-0.53%
2014-11-26	0	1.870	1.870	1.890	1.870	1.890	138,000	259,460	1.8801	1.639	1.639	1.656	1.639	1.656	157,472	1.6477	-1.58%
2014-11-25	0	1.900	1.860	1.900	1.900	1.900	10,000	19,000	1.9000	1.665	1.630	1.665	1.665	1.665	11,411	1.6651	2.15%
2014-11-24	0	1.860	1.860	1.890	1.860	1.860	26,760	49,750	1.8591	1.630	1.630	1.656	1.630	1.630	30,536	1.6292	-1.06%
2014-11-21	0	1.880	1.840	1.880	-	-	0	0	-	1.648	1.612	1.648	-	-	0	-	0.00%
2014-11-20	0	1.880	1.840	1.880	1.840	1.880	66,173	123,093	1.8602	1.648	1.612	1.648	1.612	1.648	75,510	1.6302	0.53%
2014-11-19	0	1.870	1.860	1.890	1.860	1.880	256,928	481,228	1.8730	1.639	1.630	1.656	1.630	1.648	293,180	1.6414	1.08%
2014-11-18	0	1.850	1.850	1.870	1.840	1.850	52,000	96,180	1.8496	1.621	1.621	1.639	1.612	1.621	59,337	1.6209	-1.60%
2014-11-17	0	1.880	1.850	1.880	1.840	1.880	54,000	100,240	1.8563	1.648	1.621	1.648	1.612	1.648	61,619	1.6268	1.62%
2014-11-14	0	1.850	1.850	1.880	1.850	1.880	176,000	328,480	1.8664	1.621	1.621	1.648	1.621	1.648	200,833	1.6356	-0.54%
2014-11-13	0	1.860	1.860	1.900	1.840	1.900	1,179,457	2,233,847	1.8940	1.630	1.630	1.665	1.612	1.665	1,345,876	1.6598	1.09%
2014-11-12	0	1.840	1.840	1.870	1.840	1.870	108,352	200,520	1.8506	1.612	1.612	1.639	1.612	1.639	123,640	1.6218	-1.60%
2014-11-11	0	1.870	1.840	1.880	1.830	1.870	282,677	520,338	1.8408	1.639	1.612	1.648	1.604	1.639	322,562	1.6131	1.63%
2014-11-10	0	1.840	1.830	1.840	1.830	1.880	177,176	328,143	1.8521	1.612	1.604	1.612	1.604	1.648	202,175	1.6231	-3.16%
2014-11-07	0	1.900	1.840	1.900	1.840	1.900	12,000	22,340	1.8617	1.665	1.612	1.665	1.612	1.665	13,693	1.6315	1.60%
2014-11-06	0	1.870	1.870	1.890	1.830	1.890	934,922	1,734,632	1.8554	1.639	1.639	1.656	1.604	1.656	1,066,838	1.6260	0.00%
2014-11-05	0	1.870	1.870	1.890	1.850	1.920	158,006	293,890	1.8600	1.639	1.639	1.656	1.621	1.683	180,300	1.6300	0.00%
2014-11-04	0	1.870	1.870	1.900	1.860	1.900	68,063	126,795	1.8629	1.639	1.639	1.665	1.630	1.665	77,667	1.6326	-1.06%
2014-11-03	0	1.890	1.860	1.900	1.860	1.890	100,309	188,242	1.8766	1.656	1.630	1.665	1.630	1.656	114,462	1.6446	0.53%
2014-10-31	0	1.880	1.880	1.890	1.860	1.930	128,007	242,292	1.8928	1.648	1.648	1.656	1.630	1.691	146,069	1.6588	0.53%
2014-10-30	0	1.870	1.850	1.870	1.850	1.850	30,527	56,459	1.8495	1.639	1.621	1.639	1.621	1.621	34,834	1.6208	-0.53%
2014-10-29	0	1.880	1.840	1.880	1.830	1.890	146,000	269,020	1.8426	1.648	1.612	1.648	1.604	1.656	166,600	1.6148	2.17%
2014-10-28	0	1.840	1.840	1.880	1.840	1.880	262,000	484,840	1.8505	1.612	1.612	1.648	1.612	1.648	298,968	1.6217	0.00%
2014-10-27	0	1.840	1.840	1.850	1.840	1.870	82,000	151,760	1.8507	1.612	1.612	1.621	1.612	1.639	93,570	1.6219	-1.60%
2014-10-24	0	1.870	1.860	1.870	1.850	1.870	183,569	341,755	1.8617	1.639	1.630	1.639	1.621	1.639	209,470	1.6315	0.54%
2014-10-23	0	1.860	1.860	1.890	1.860	1.880	168,000	314,880	1.8743	1.630	1.630	1.656	1.630	1.648	191,704	1.6425	-1.59%
2014-10-22	0	1.890	1.880	1.910	1.890	1.890	22,000	41,580	1.8900	1.656	1.648	1.674	1.656	1.656	25,104	1.6563	1.61%
2014-10-21	0	1.860	1.850	1.900	1.850	1.860	34,000	63,020	1.8535	1.630	1.621	1.665	1.621	1.630	38,797	1.6243	0.00%
2014-10-20	0	1.860	1.860	1.880	1.840	1.870	636,000	1,182,520	1.8593	1.630	1.630	1.648	1.612	1.639	725,738	1.6294	0.00%
2014-10-17	0	1.860	1.860	1.900	1.860	1.910	274,000	518,620	1.8928	1.630	1.630	1.665	1.630	1.674	312,661	1.6587	-1.06%
2014-10-16	0	1.880	1.880	1.900	1.880	1.900	52,370	98,644	1.8836	1.648	1.648	1.665	1.648	1.665	59,759	1.6507	-1.05%
2014-10-15	0	1.900	1.900	1.930	1.900	1.900	32,000	60,800	1.9000	1.665	1.665	1.691	1.665	1.665	36,515	1.6651	0.00%
2014-10-14	0	1.900	1.900	1.930	1.900	1.910	82,000	156,560	1.9093	1.665	1.665	1.691	1.665	1.674	93,570	1.6732	0.00%
2014-10-13	0	1.900	1.900	1.930	1.900	1.920	66,896	127,617	1.9077	1.665	1.665	1.691	1.665	1.683	76,335	1.6718	-1.55%
2014-10-10	0	1.930	1.910	1.930	1.910	1.940	452,000	870,360	1.9256	1.691	1.674	1.691	1.674	1.700	515,776	1.6875	-1.53%
2014-10-09	0	1.960	1.960	1.970	1.940	1.960	98,000	191,320	1.9522	1.718	1.718	1.726	1.700	1.718	111,828	1.7108	1.03%
2014-10-08	0	1.940	1.940	1.970	1.900	1.950	55,313	106,947	1.9335	1.700	1.700	1.726	1.665	1.709	63,118	1.6944	0.00%
2014-10-07	0	1.940	1.940	1.970	1.930	1.960	42,000	81,640	1.9438	1.700	1.700	1.726	1.691	1.718	47,926	1.7035	-0.51%
2014-10-06	0	1.950	1.950	1.960	1.930	1.960	110,239	213,971	1.9410	1.709	1.709	1.718	1.691	1.718	125,794	1.7010	1.04%
2014-10-03	0	1.930	1.930	1.940	1.850	1.940	1,894,707	3,603,427	1.9018	1.691	1.691	1.700	1.621	1.700	2,162,047	1.6667	-3.02%
2014-09-30	0	1.990	1.990	2.000	1.910	2.010	550,657	1,078,678	1.9589	1.744	1.744	1.753	1.674	1.761	628,354	1.7167	1.02%
2014-09-29	0	1.970	1.900	1.970	1.880	1.970	60,070	115,792	1.9276	1.726	1.665	1.726	1.648	1.726	68,546	1.6893	0.00%
2014-09-26	0	1.970	1.950	1.970	1.950	1.980	156,000	305,200	1.9564	1.726	1.709	1.726	1.709	1.735	178,011	1.7145	-0.51%
2014-09-25	0	1.980	1.980	2.010	1.980	2.000	80,705	160,774	1.9921	1.735	1.735	1.761	1.735	1.753	92,092	1.7458	-1.00%
2014-09-24	0	2.000	2.000	2.020	1.950	2.020	346,112	692,460	2.0007	1.753	1.753	1.770	1.709	1.770	394,948	1.7533	0.00%
2014-09-23	0	2.000	2.000	2.030	1.980	2.010	185,309	369,913	1.9962	1.753	1.753	1.779	1.735	1.761	211,456	1.7494	-0.99%
2014-09-22	0	2.020	2.010	2.020	2.000	2.020	382,081	764,939	2.0020	1.770	1.761	1.770	1.753	1.770	435,992	1.7545	0.00%
2014-09-19	0	2.020	2.010	2.030	2.000	2.030	355,161	716,398	2.0171	1.770	1.761	1.779	1.753	1.779	405,274	1.7677	-0.49%
2014-09-18	0	2.030	2.010	2.030	2.000	2.030	177,284	355,416	2.0048	1.779	1.761	1.779	1.753	1.779	202,298	1.7569	0.00%
2014-09-17	0	2.030	2.000	2.030	2.010	2.030	32,000	64,360	2.0113	1.779	1.753	1.779	1.761	1.779	36,515	1.7626	-0.49%
2014-09-16	0	2.040	2.010	2.060	2.010	2.040	62,000	124,980	2.0158	1.788	1.761	1.805	1.761	1.788	70,748	1.7665	0.00%
2014-09-15	0	2.040	2.020	2.060	2.040	2.040	60,000	122,400	2.0400	1.788	1.770	1.805	1.788	1.788	68,466	1.7878	0.00%
2014-09-12	0	2.040	2.030	2.070	2.030	2.050	62,015	126,750	2.0439	1.788	1.779	1.814	1.779	1.797	70,765	1.7911	-1.45%
2014-09-11	0	2.070	2.030	2.070	2.070	2.070	4,000	8,280	2.0700	1.814	1.779	1.814	1.814	1.814	4,564	1.8140	0.00%
2014-09-10	0	2.070	2.030	2.070	2.020	2.070	176,950	360,859	2.0393	1.814	1.779	1.814	1.770	1.814	201,917	1.7872	0.00%
2014-09-08	0	2.070	2.060	2.080	2.020	2.090	31,210	64,413	2.0639	1.814	1.805	1.823	1.770	1.832	35,614	1.8087	1.47%
2014-09-05	0	2.040	2.040	2.080	2.030	2.100	822,832	1,688,444	2.0520	1.788	1.788	1.823	1.779	1.840	938,932	1.7983	-2.39%
2014-09-04	0	2.090	2.080	2.110	2.080	2.120	170,820	359,870	2.1067	1.832	1.823	1.849	1.823	1.858	194,922	1.8462	-0.95%
2014-09-03	0	2.110	2.100	2.120	2.100	2.120	69,223	146,177	2.1117	1.849	1.840	1.858	1.840	1.858	78,990	1.8506	-0.47%
2014-09-02	0	2.120	2.100	2.150	2.050	2.150	1,222,009	2,553,258	2.0894	1.858	1.840	1.884	1.797	1.884	1,394,432	1.8310	1.44%
2014-09-01	0	2.130	2.080	2.130	2.050	2.180	172,000	359,020	2.0873	1.832	1.789	1.832	1.763	1.875	200,025	1.7949	0.95%
2014-08-29	0	2.110	2.110	2.130	2.100	2.180	290,323	613,001	2.1114	1.814	1.814	1.832	1.806	1.875	337,627	1.8156	-0.94%
2014-08-28	0	2.130	2.130	2.140	2.120	2.140	125,409	267,384	2.1321	1.832	1.832	1.840	1.823	1.840	145,843	1.8334	-0.93%
2014-08-27	0	2.150	2.150	2.180	2.090	2.170	949,725	2,039,859	2.1478	1.849	1.849	1.875	1.797	1.866	1,104,471	1.8469	0.00%
2014-08-26	0	2.150	2.110	2.150	2.150	2.150	2,000	4,300	2.1500	1.849	1.814	1.849	1.849	1.849	2,326	1.8488	0.00%
2014-08-25	0	2.150	2.120	2.150	2.120	2.180	179,057	383,371	2.1411	1.849	1.823	1.849	1.823	1.875	208,232	1.8411	-1.38%
2014-08-22	0	2.180	2.120	2.180	2.100	2.190	1,156,942	2,493,079	2.1549	1.875	1.823	1.875	1.806	1.883	1,345,451	1.8530	3.81%
2014-08-21	0	2.100	2.090	2.120	2.080	2.130	136,260	284,410	2.0873	1.806	1.797	1.823	1.789	1.832	158,462	1.7948	-0.47%
2014-08-20	0	2.110	2.090	2.110	2.090	2.140	146,000	306,580	2.0999	1.814	1.797	1.814	1.797	1.840	169,789	1.8057	1.44%
2014-08-19	0	2.080	2.080	2.100	2.080	2.110	107,015	224,301	2.0960	1.789	1.789	1.806	1.789	1.814	124,452	1.8023	-0.48%
2014-08-18	0	2.090	2.090	2.130	2.090	2.140	212,070	447,822	2.1117	1.797	1.797	1.832	1.797	1.840	246,624	1.8158	-1.42%
2014-08-15	0	2.120	2.100	2.120	2.120	2.180	417,056	896,448	2.1495	1.823	1.806	1.823	1.823	1.875	485,010	1.8483	0.00%
2014-08-14	0	2.120	2.100	2.120	2.100	2.120	239,170	502,170	2.0996	1.823	1.806	1.823	1.806	1.823	278,140	1.8055	0.00%
2014-08-13	0	2.120	2.090	2.120	2.110	2.120	31,057	65,666	2.1144	1.823	1.797	1.823	1.814	1.823	36,117	1.8181	0.47%
2014-08-12	0	2.110	2.090	2.110	2.070	2.120	454,836	953,600	2.0966	1.814	1.797	1.814	1.780	1.823	528,946	1.8028	2.43%
2014-08-11	0	2.060	2.060	2.080	2.050	2.100	723,614	1,506,319	2.0817	1.771	1.771	1.789	1.763	1.806	841,518	1.7900	-0.96%
2014-08-08	0	2.080	2.080	2.100	2.070	2.120	184,704	387,436	2.0976	1.789	1.789	1.806	1.780	1.823	214,799	1.8037	0.00%
2014-08-07	0	2.080	2.060	2.080	2.070	2.080	244,000	507,000	2.0779	1.789	1.771	1.789	1.780	1.789	283,757	1.7867	0.00%
2014-08-06	0	2.080	2.050	2.080	2.050	2.100	291,244	600,797	2.0629	1.789	1.763	1.789	1.763	1.806	338,699	1.7738	-0.95%
2014-08-05	0	2.100	2.060	2.100	2.070	2.110	78,589	164,632	2.0948	1.806	1.771	1.806	1.780	1.814	91,394	1.8013	-0.47%
2014-08-04	0	2.110	2.090	2.110	2.070	2.150	345,147	728,689	2.1112	1.814	1.797	1.814	1.780	1.849	401,384	1.8154	1.44%
2014-08-01	0	2.080	2.080	2.100	2.070	2.100	173,497	360,987	2.0807	1.789	1.789	1.806	1.780	1.806	201,766	1.7891	-1.89%
2014-07-31	0	2.120	2.110	2.120	2.100	2.140	323,345	686,228	2.1223	1.823	1.814	1.823	1.806	1.840	376,030	1.8249	0.95%
2014-07-30	0	2.100	2.090	2.100	2.080	2.160	462,887	973,418	2.1029	1.806	1.797	1.806	1.789	1.857	538,309	1.8083	-0.94%
2014-07-29	0	2.120	2.110	2.120	2.090	2.120	241,126	508,769	2.1100	1.823	1.814	1.823	1.797	1.823	280,414	1.8143	0.95%
2014-07-28	0	2.100	2.090	2.100	2.100	2.120	172,000	361,240	2.1002	1.806	1.797	1.806	1.806	1.823	200,025	1.8060	0.00%
2014-07-25	0	2.100	2.090	2.100	2.090	2.180	616,418	1,310,288	2.1256	1.806	1.797	1.806	1.797	1.875	716,855	1.8278	-1.87%
2014-07-24	0	2.140	2.130	2.150	2.120	2.180	1,197,281	2,578,793	2.1539	1.840	1.832	1.849	1.823	1.875	1,392,363	1.8521	1.42%
2014-07-23	0	2.110	2.110	2.120	2.100	2.120	694,000	1,467,080	2.1139	1.814	1.814	1.823	1.806	1.823	807,078	1.8178	0.48%
2014-07-22	0	2.100	2.090	2.100	2.050	2.120	2,046,633	4,276,206	2.0894	1.806	1.797	1.806	1.763	1.823	2,380,106	1.7966	1.45%
2014-07-21	0	2.070	2.060	2.070	2.020	2.080	656,000	1,346,780	2.0530	1.780	1.771	1.780	1.737	1.789	762,887	1.7654	1.47%
2014-07-18	0	2.040	2.020	2.040	2.020	2.050	338,921	685,303	2.0220	1.754	1.737	1.754	1.737	1.763	394,144	1.7387	2.00%
2014-07-17	0	2.000	2.000	2.020	2.000	2.030	62,000	124,800	2.0129	1.720	1.720	1.737	1.720	1.746	72,102	1.7309	-1.48%
2014-07-16	0	2.030	2.000	2.040	2.010	2.040	66,000	132,800	2.0121	1.746	1.720	1.754	1.728	1.754	76,754	1.7302	1.50%
2014-07-15	0	2.000	2.000	2.040	1.990	2.010	91,176	182,321	1.9997	1.720	1.720	1.754	1.711	1.728	106,032	1.7195	0.00%
2014-07-14	0	2.000	1.980	2.000	1.980	2.010	816,484	1,625,838	1.9913	1.720	1.703	1.720	1.703	1.728	949,520	1.7123	-0.50%
2014-07-11	0	2.010	2.010	2.040	2.010	2.010	100,000	201,000	2.0100	1.728	1.728	1.754	1.728	1.728	116,294	1.7284	-1.47%
2014-07-10	0	2.040	2.020	2.040	2.000	2.040	532,000	1,078,720	2.0277	1.754	1.737	1.754	1.720	1.754	618,683	1.7436	1.49%
2014-07-09	0	2.010	2.010	2.020	1.990	2.010	122,422	245,127	2.0023	1.728	1.728	1.737	1.711	1.728	142,369	1.7218	-0.99%
2014-07-08	0	2.030	2.010	2.030	2.010	2.030	312,577	631,839	2.0214	1.746	1.728	1.746	1.728	1.746	363,507	1.7382	0.00%
2014-07-07	0	2.030	2.020	2.030	2.010	2.040	1,206,457	2,446,304	2.0277	1.746	1.737	1.746	1.728	1.754	1,403,034	1.7436	0.50%
2014-07-04	0	2.020	2.020	2.030	2.000	2.030	530,426	1,068,579	2.0146	1.737	1.737	1.746	1.720	1.746	616,852	1.7323	-0.49%
2014-07-03	0	2.030	2.010	2.030	2.000	2.050	764,000	1,546,040	2.0236	1.746	1.728	1.746	1.720	1.763	888,484	1.7401	1.00%
2014-07-02	0	2.010	2.000	2.010	1.980	2.010	325,902	649,748	1.9937	1.728	1.720	1.728	1.703	1.728	379,004	1.7144	1.52%
2014-06-30	0	1.980	1.980	1.990	1.930	2.020	1,106,000	2,172,980	1.9647	1.703	1.703	1.711	1.660	1.737	1,286,209	1.6894	-2.94%
2014-06-27	0	2.040	2.040	2.060	1.990	2.050	691,690	1,402,799	2.0281	1.754	1.754	1.771	1.711	1.763	804,392	1.7439	0.49%
2014-06-26	0	2.030	2.030	2.060	2.010	2.100	620,549	1,274,278	2.0535	1.746	1.746	1.771	1.728	1.806	721,660	1.7658	0.00%
2014-06-25	0	2.030	2.000	2.050	1.990	2.110	803,175	1,625,767	2.0242	1.746	1.720	1.763	1.711	1.814	934,042	1.7406	-3.79%
2014-06-24	0	2.110	2.100	2.110	2.040	2.120	93,732	195,874	2.0897	1.814	1.806	1.814	1.754	1.823	109,004	1.7969	0.00%
2014-06-23	0	2.110	2.080	2.110	2.080	2.120	190,614	400,262	2.0999	1.814	1.789	1.814	1.789	1.823	221,672	1.8056	0.48%
2014-06-20	0	2.100	2.070	2.100	2.060	2.120	288,714	604,933	2.0953	1.806	1.780	1.806	1.771	1.823	335,756	1.8017	-0.47%
2014-06-19	0	2.110	2.060	2.110	2.010	2.110	547,677	1,148,941	2.0978	1.814	1.771	1.814	1.728	1.814	636,914	1.8039	0.48%
2014-06-18	0	2.100	2.090	2.100	2.090	2.130	403,154	849,223	2.1064	1.806	1.797	1.806	1.797	1.832	468,843	1.8113	0.48%
2014-06-17	0	2.090	2.070	2.110	2.080	2.130	134,017	281,651	2.1016	1.797	1.780	1.814	1.789	1.832	155,853	1.8072	-0.95%
2014-06-16	0	2.110	2.100	2.110	2.110	2.130	342,443	727,037	2.1231	1.814	1.806	1.814	1.814	1.832	398,240	1.8256	0.48%
2014-06-13	0	2.100	2.100	2.120	2.080	2.130	1,038,832	2,189,929	2.1081	1.806	1.806	1.823	1.789	1.832	1,208,096	1.8127	0.48%
2014-06-12	0	2.090	2.070	2.100	2.060	2.100	266,264	551,368	2.0708	1.797	1.780	1.806	1.771	1.806	309,648	1.7806	1.46%
2014-06-11	0	2.060	2.050	2.090	2.060	2.080	316,211	657,228	2.0784	1.771	1.763	1.797	1.771	1.789	367,734	1.7872	-0.96%
2014-06-10	0	2.080	2.080	2.110	2.080	2.100	364,565	760,727	2.0867	1.789	1.789	1.814	1.789	1.806	423,966	1.7943	-0.95%
2014-06-09	0	2.100	2.080	2.100	2.050	2.130	734,929	1,543,139	2.0997	1.806	1.789	1.806	1.763	1.832	854,676	1.8055	0.48%
2014-06-06	0	2.090	2.080	2.100	2.000	2.130	1,323,008	2,749,502	2.0782	1.797	1.789	1.806	1.720	1.832	1,538,575	1.7870	4.50%
2014-06-05	0	2.000	1.970	2.000	1.920	2.000	8,026,805	15,523,649	1.9340	1.720	1.694	1.720	1.651	1.720	9,334,671	1.6630	4.17%
2014-06-04	0	1.920	1.920	1.940	1.920	1.920	24,000	46,080	1.9200	1.651	1.651	1.668	1.651	1.651	27,910	1.6510	-0.52%
2014-06-03	0	1.930	1.890	1.930	1.890	1.930	1,529,529	2,906,583	1.9003	1.660	1.625	1.660	1.625	1.660	1,778,746	1.6341	1.58%
2014-05-30	0	1.900	1.890	1.900	1.880	1.900	141,528	267,276	1.8885	1.634	1.625	1.634	1.617	1.634	164,588	1.6239	1.06%
2014-05-29	0	1.880	1.870	1.880	1.880	1.880	7,127	13,359	1.8744	1.617	1.608	1.617	1.617	1.617	8,288	1.6118	-0.53%
2014-05-28	0	1.890	1.870	1.900	1.870	1.900	125,484	236,075	1.8813	1.625	1.608	1.634	1.608	1.634	145,930	1.6177	0.53%
2014-05-27	0	1.880	1.880	1.900	1.880	1.900	264,000	500,580	1.8961	1.617	1.617	1.634	1.617	1.634	307,015	1.6305	-1.05%
2014-05-26	0	1.900	1.890	1.900	1.900	1.900	244,780	465,050	1.8999	1.634	1.625	1.634	1.634	1.634	284,664	1.6337	0.00%
2014-05-23	0	1.900	1.890	1.900	1.900	1.900	386,000	733,400	1.9000	1.634	1.625	1.634	1.634	1.634	448,894	1.6338	0.00%
2014-05-22	0	1.900	1.890	1.900	1.880	1.900	222,000	418,280	1.8841	1.634	1.625	1.634	1.617	1.634	258,172	1.6202	1.06%
2014-05-21	0	1.880	1.880	1.900	1.880	1.900	110,000	207,740	1.8885	1.617	1.617	1.634	1.617	1.634	127,923	1.6239	0.00%
2014-05-20	0	1.880	1.880	1.890	1.880	1.900	125,046	236,184	1.8888	1.617	1.617	1.625	1.617	1.634	145,421	1.6241	0.53%
2014-05-19	0	1.870	1.870	1.880	1.860	1.900	449,592	847,129	1.8842	1.608	1.608	1.617	1.599	1.634	522,847	1.6202	-1.06%
2014-05-16	0	1.890	1.870	1.900	1.880	1.900	66,000	124,580	1.8876	1.625	1.608	1.634	1.617	1.634	76,754	1.6231	0.00%
2014-05-15	0	1.890	1.890	1.900	1.890	1.890	34,000	64,260	1.8900	1.625	1.625	1.634	1.625	1.625	39,540	1.6252	0.00%
2014-05-14	0	1.890	1.860	1.890	1.880	1.890	462,484	870,525	1.8823	1.625	1.599	1.625	1.617	1.625	537,840	1.6186	1.61%
2014-05-13	0	1.860	1.850	1.860	1.850	1.870	264,000	489,240	1.8532	1.599	1.591	1.599	1.591	1.608	307,015	1.5935	0.54%
2014-05-12	0	1.850	1.840	1.850	1.850	1.870	534,000	988,120	1.8504	1.591	1.582	1.591	1.591	1.608	621,009	1.5912	-1.07%
2014-05-09	0	1.870	1.840	1.880	1.880	1.900	86,950	163,506	1.8805	1.608	1.582	1.617	1.617	1.634	101,117	1.6170	0.54%
2014-05-08	0	1.860	1.860	1.870	1.860	1.900	1,092,361	2,035,433	1.8633	1.599	1.599	1.608	1.599	1.634	1,270,347	1.6023	0.00%
2014-05-07	0	1.860	1.860	1.890	1.860	1.920	2,397,684	4,551,592	1.8983	1.599	1.599	1.625	1.599	1.651	2,788,356	1.6324	-3.63%
2014-05-05	0	1.930	1.900	1.930	1.920	1.940	1,274,000	2,458,580	1.9298	1.660	1.634	1.660	1.651	1.668	1,481,582	1.6594	-0.52%
2014-05-02	0	1.940	1.930	1.940	1.900	1.940	1,302,000	2,520,120	1.9356	1.668	1.660	1.668	1.634	1.668	1,514,144	1.6644	-0.51%
2014-04-30	0	1.950	1.950	1.970	1.950	1.980	113,455	222,632	1.9623	1.677	1.677	1.694	1.677	1.703	131,941	1.6874	-2.01%
2014-04-29	0	1.990	1.970	1.990	1.970	2.000	44,000	87,160	1.9809	1.711	1.694	1.711	1.694	1.720	51,169	1.7034	1.02%
2014-04-28	0	1.970	1.970	1.990	1.970	2.060	334,200	674,656	2.0187	1.694	1.694	1.711	1.694	1.771	388,654	1.7359	-3.90%
2014-04-25	0	2.050	2.020	2.050	2.050	2.060	318,568	653,595	2.0517	1.763	1.737	1.763	1.763	1.771	370,475	1.7642	0.00%
2014-04-24	0	2.050	2.030	2.060	2.020	2.080	353,263	722,848	2.0462	1.763	1.746	1.771	1.737	1.789	410,823	1.7595	0.49%
2014-04-23	0	2.040	2.020	2.040	2.030	2.070	573,176	1,171,112	2.0432	1.754	1.737	1.754	1.746	1.780	666,568	1.7569	-1.45%
2014-04-22	0	2.070	2.060	2.080	2.060	2.100	457,105	950,952	2.0804	1.780	1.771	1.789	1.771	1.806	531,584	1.7889	0.00%
2014-04-17	0	2.070	2.060	2.100	2.070	2.100	365,458	764,630	2.0923	1.780	1.771	1.806	1.780	1.806	425,005	1.7991	-0.48%
2014-04-16	0	2.080	2.080	2.120	2.080	2.130	523,056	1,101,695	2.1063	1.789	1.789	1.823	1.789	1.832	608,281	1.8112	-1.89%
2014-04-15	0	2.120	2.120	2.130	2.080	2.130	520,210	1,094,444	2.1039	1.823	1.823	1.832	1.789	1.832	604,972	1.8091	0.95%
2014-04-14	0	2.100	2.090	2.100	2.060	2.100	656,846	1,375,602	2.0943	1.806	1.797	1.806	1.771	1.806	763,871	1.8008	0.96%
2014-04-11	0	2.080	2.100	2.120	2.080	2.160	371,409	783,296	2.1090	1.789	1.806	1.823	1.789	1.857	431,925	1.8135	-2.35%
2014-04-10	0	2.130	2.130	2.140	2.110	2.150	341,237	727,992	2.1334	1.832	1.832	1.840	1.814	1.849	396,837	1.8345	0.47%
2014-04-09	0	2.120	2.120	2.140	2.120	2.160	48,807	103,817	2.1271	1.823	1.823	1.840	1.823	1.857	56,759	1.8291	-0.93%
2014-04-08	0	2.140	2.130	2.140	2.100	2.140	401,217	855,180	2.1315	1.840	1.832	1.840	1.806	1.840	466,590	1.8328	0.00%
2014-04-07	0	2.140	2.110	2.140	2.100	2.140	889,165	1,892,431	2.1283	1.840	1.814	1.840	1.806	1.840	1,034,043	1.8301	1.42%
2014-04-04	0	2.110	2.090	2.110	2.080	2.110	393,391	825,815	2.0992	1.814	1.797	1.814	1.789	1.814	457,489	1.8051	1.44%
2014-04-03	0	2.080	2.070	2.080	2.050	2.090	546,642	1,131,994	2.0708	1.789	1.780	1.789	1.763	1.797	635,710	1.7807	1.96%
2014-04-02	0	2.040	2.040	2.050	2.020	2.070	1,013,450	2,067,860	2.0404	1.754	1.754	1.763	1.737	1.780	1,178,579	1.7545	-1.45%
2014-04-01	0	2.070	2.050	2.070	2.050	2.120	792,491	1,649,376	2.0813	1.780	1.763	1.780	1.763	1.823	921,617	1.7897	-1.90%
2014-03-31	0	2.110	2.090	2.110	2.020	2.110	1,515,997	3,180,762	2.0981	1.814	1.797	1.814	1.737	1.814	1,763,009	1.8042	2.43%
2014-03-28	0	2.060	2.050	2.070	2.050	2.080	720,534	1,484,340	2.0601	1.771	1.763	1.780	1.763	1.789	837,936	1.7714	0.49%
2014-03-27	0	2.050	2.040	2.050	2.000	2.050	1,427,176	2,887,153	2.0230	1.763	1.754	1.763	1.720	1.763	1,659,716	1.7395	1.49%
2014-03-26	0	2.020	2.000	2.020	2.000	2.030	699,492	1,405,228	2.0089	1.737	1.720	1.737	1.720	1.746	813,465	1.7275	2.54%
2014-03-25	0	1.970	1.970	1.980	1.970	2.000	254,704	505,098	1.9831	1.694	1.694	1.703	1.694	1.720	296,205	1.7052	0.51%
2014-03-24	0	1.960	1.950	1.970	1.940	1.990	380,122	744,859	1.9595	1.685	1.677	1.694	1.668	1.711	442,058	1.6850	1.03%
2014-03-21	0	1.940	1.930	1.950	1.910	1.950	470,093	903,464	1.9219	1.668	1.660	1.677	1.642	1.677	546,689	1.6526	-0.51%
2014-03-20	0	1.950	1.950	1.960	1.900	2.000	281,315	552,832	1.9652	1.677	1.677	1.685	1.634	1.720	327,152	1.6898	-2.99%
2014-03-19	0	2.010	2.000	2.020	2.000	2.020	168,877	339,023	2.0075	1.728	1.720	1.737	1.720	1.737	196,393	1.7262	0.50%
2014-03-18	0	2.000	2.000	2.010	1.980	2.000	485,401	967,262	1.9927	1.720	1.720	1.728	1.703	1.720	564,491	1.7135	1.01%
2014-03-17	0	1.980	1.980	1.990	1.980	2.000	858,175	1,699,641	1.9805	1.703	1.703	1.711	1.703	1.720	998,004	1.7030	0.00%
2014-03-14	0	1.980	1.980	1.990	1.980	1.980	1,594,095	3,156,076	1.9799	1.703	1.703	1.711	1.703	1.703	1,853,833	1.7025	-0.50%
2014-03-13	0	1.990	1.980	1.990	1.980	2.000	388,611	772,397	1.9876	1.711	1.703	1.711	1.703	1.720	451,930	1.7091	0.00%
2014-03-12	0	1.990	1.980	2.000	1.980	1.990	952,662	1,888,958	1.9828	1.711	1.703	1.720	1.703	1.711	1,107,886	1.7050	0.00%
2014-03-11	0	1.990	1.980	1.990	1.970	2.000	1,152,150	2,279,445	1.9784	1.711	1.703	1.711	1.694	1.720	1,339,878	1.7012	1.02%
2014-03-10	0	1.970	1.970	1.980	1.950	1.970	1,018,395	1,995,857	1.9598	1.694	1.694	1.703	1.677	1.694	1,184,330	1.6852	1.03%
2014-03-07	0	1.950	1.950	1.970	1.920	1.980	636,434	1,236,363	1.9426	1.677	1.677	1.694	1.651	1.703	740,133	1.6705	1.56%
2014-03-06	0	1.920	1.920	1.930	1.920	1.920	212,294	407,527	1.9196	1.651	1.651	1.660	1.651	1.651	246,885	1.6507	-0.52%
2014-03-05	0	1.930	1.920	1.930	1.920	1.930	237,632	456,788	1.9222	1.660	1.651	1.660	1.651	1.660	276,351	1.6529	0.52%
2014-03-04	0	1.920	1.920	1.930	1.920	1.930	80,070	153,834	1.9212	1.651	1.651	1.660	1.651	1.660	93,116	1.6521	0.00%
2014-03-03	0	1.920	1.920	1.930	1.920	1.930	82,352	158,401	1.9235	1.651	1.651	1.660	1.651	1.660	95,770	1.6540	0.00%
2014-02-28	0	1.920	1.920	1.930	1.920	1.920	67,988	130,457	1.9188	1.651	1.651	1.660	1.651	1.651	79,066	1.6500	0.00%
2014-02-27	0	1.920	1.920	1.940	1.920	1.940	220,378	425,310	1.9299	1.651	1.651	1.668	1.651	1.668	256,286	1.6595	0.52%
2014-02-26	0	1.910	1.900	1.920	1.910	1.920	396,881	761,685	1.9192	1.642	1.634	1.651	1.642	1.651	461,548	1.6503	-1.04%
2014-02-25	0	1.930	1.920	1.940	1.920	1.940	875,040	1,680,558	1.9205	1.660	1.651	1.668	1.651	1.668	1,017,617	1.6515	0.52%
2014-02-24	0	1.920	1.920	1.930	1.920	1.920	562,073	1,079,007	1.9197	1.651	1.651	1.660	1.651	1.651	653,656	1.6507	0.00%
2014-02-21	0	1.920	1.920	1.940	1.920	1.920	567,490	1,089,536	1.9199	1.651	1.651	1.668	1.651	1.651	659,955	1.6509	0.00%
2014-02-20	0	1.920	1.920	1.930	1.910	1.920	660,748	1,268,246	1.9194	1.651	1.651	1.660	1.642	1.651	768,408	1.6505	0.00%
2014-02-19	0	1.920	1.920	1.930	1.890	1.980	1,529,751	2,943,877	1.9244	1.651	1.651	1.660	1.625	1.703	1,779,004	1.6548	2.13%
2014-02-18	0	1.880	1.880	1.890	1.850	1.880	161,849	301,523	1.8630	1.617	1.617	1.625	1.591	1.617	188,220	1.6020	0.53%
2014-02-17	0	1.870	1.870	1.890	1.860	1.870	32,000	59,720	1.8663	1.608	1.608	1.625	1.599	1.608	37,214	1.6048	0.00%
2014-02-14	0	1.870	1.860	1.870	1.850	1.870	19,496	36,302	1.8620	1.608	1.599	1.608	1.591	1.608	22,673	1.6011	1.08%
2014-02-13	0	1.850	1.850	1.860	1.850	1.850	209,528	387,580	1.8498	1.591	1.591	1.599	1.591	1.591	243,668	1.5906	-0.54%
2014-02-12	0	1.860	1.860	1.870	1.860	1.870	200,000	373,000	1.8650	1.599	1.599	1.608	1.599	1.608	232,587	1.6037	0.54%
2014-02-11	0	1.850	1.850	1.870	1.850	1.850	416,207	769,976	1.8500	1.591	1.591	1.608	1.591	1.591	484,023	1.5908	0.00%
2014-02-10	0	1.850	1.850	1.860	1.850	1.850	90,000	166,500	1.8500	1.591	1.591	1.599	1.591	1.591	104,664	1.5908	0.00%
2014-02-07	0	1.850	1.850	1.860	1.850	1.870	3,271,513	6,053,413	1.8503	1.591	1.591	1.599	1.591	1.608	3,804,564	1.5911	0.00%
2014-02-06	0	1.850	1.850	1.860	1.850	1.850	271,959	503,065	1.8498	1.591	1.591	1.599	1.591	1.591	316,271	1.5906	0.00%
2014-02-05	0	1.850	1.820	1.850	1.850	1.850	801,442	1,482,610	1.8499	1.591	1.565	1.591	1.591	1.591	932,027	1.5907	0.00%
2014-02-04	0	1.850	1.850	1.870	1.830	1.870	162,000	300,040	1.8521	1.591	1.591	1.608	1.574	1.608	188,396	1.5926	1.09%
2014-01-30	0	1.830	1.830	1.860	1.820	1.850	402,000	742,940	1.8481	1.574	1.574	1.599	1.565	1.591	467,501	1.5892	-1.08%
2014-01-29	0	1.850	1.850	1.870	1.850	1.870	73,152	135,456	1.8517	1.591	1.591	1.608	1.591	1.608	85,071	1.5923	-0.54%
2014-01-28	0	1.860	1.850	1.860	1.850	1.860	339,460	628,388	1.8511	1.599	1.591	1.599	1.591	1.599	394,771	1.5918	0.54%
2014-01-27	0	1.850	1.850	1.860	1.850	1.900	1,599,156	3,018,622	1.8876	1.591	1.591	1.599	1.591	1.634	1,859,718	1.6232	-1.60%
2014-01-24	0	1.880	1.880	1.910	1.880	1.910	1,336,456	2,538,412	1.8994	1.617	1.617	1.642	1.617	1.642	1,554,215	1.6332	1.62%
2014-01-23	0	1.850	1.850	1.860	1.850	1.850	329,454	609,431	1.8498	1.591	1.591	1.599	1.591	1.591	383,134	1.5906	0.00%
2014-01-22	0	1.850	1.850	1.870	1.850	1.860	269,215	498,627	1.8522	1.591	1.591	1.608	1.591	1.599	313,080	1.5926	-1.07%
2014-01-21	0	1.870	1.870	1.880	1.860	1.870	292,454	546,475	1.8686	1.608	1.608	1.617	1.599	1.608	340,106	1.6068	1.08%
2014-01-20	0	1.850	1.850	1.860	1.840	1.870	777,526	1,438,610	1.8502	1.591	1.591	1.599	1.582	1.608	904,214	1.5910	0.00%
2014-01-17	0	1.850	1.850	1.860	1.850	1.860	143,409	265,790	1.8534	1.591	1.591	1.599	1.591	1.599	166,776	1.5937	-1.07%
2014-01-16	0	1.870	1.870	1.880	1.870	1.890	50,000	94,000	1.8800	1.608	1.608	1.617	1.608	1.625	58,147	1.6166	0.54%
2014-01-15	0	1.860	1.850	1.880	1.850	1.860	1,121,385	2,076,982	1.8522	1.599	1.591	1.617	1.591	1.599	1,304,100	1.5927	0.00%
2014-01-14	0	1.860	1.850	1.880	1.850	1.880	888,000	1,650,520	1.8587	1.599	1.591	1.617	1.591	1.617	1,032,688	1.5983	-1.59%
2014-01-13	0	1.890	1.860	1.890	1.870	1.890	176,374	332,100	1.8829	1.625	1.599	1.625	1.608	1.625	205,112	1.6191	1.61%
2014-01-10	0	1.860	1.860	1.880	1.860	1.890	56,000	104,340	1.8632	1.599	1.599	1.617	1.599	1.625	65,124	1.6022	-0.53%
2014-01-09	0	1.870	1.870	1.890	1.850	1.900	411,057	770,823	1.8752	1.608	1.608	1.625	1.591	1.634	478,034	1.6125	-0.53%
2014-01-08	0	1.880	1.860	1.880	1.860	1.890	60,232	113,032	1.8766	1.617	1.599	1.617	1.599	1.625	70,046	1.6137	-1.05%
2014-01-07	0	1.900	1.860	1.900	1.860	1.910	369,147	697,885	1.8905	1.634	1.599	1.634	1.599	1.642	429,295	1.6257	1.06%
2014-01-06	0	1.880	1.850	1.890	1.850	1.880	1,189,907	2,208,809	1.8563	1.617	1.591	1.625	1.591	1.617	1,383,787	1.5962	1.62%
2014-01-03	0	1.850	1.830	1.870	1.820	1.870	652,211	1,199,857	1.8397	1.591	1.574	1.608	1.565	1.608	758,480	1.5819	-1.60%
2014-01-02	0	1.880	1.860	1.880	1.860	1.900	389,125	728,762	1.8728	1.617	1.599	1.617	1.599	1.634	452,528	1.6104	-1.57%
2013-12-31	0	1.910	1.870	1.910	1.870	1.930	68,000	129,620	1.9062	1.642	1.608	1.642	1.608	1.660	79,080	1.6391	0.00%
2013-12-30	0	1.910	1.880	1.910	1.870	1.910	242,011	459,660	1.8993	1.642	1.617	1.642	1.608	1.642	281,444	1.6332	0.53%
2013-12-27	0	1.900	1.880	1.900	1.860	1.900	68,000	128,140	1.8844	1.634	1.617	1.634	1.599	1.634	79,080	1.6204	0.00%
2013-12-24	0	1.900	1.860	1.900	1.860	1.900	333,362	623,472	1.8703	1.634	1.599	1.634	1.599	1.634	387,679	1.6082	0.00%
2013-12-23	0	1.900	1.880	1.900	1.870	1.910	280,352	531,787	1.8969	1.634	1.617	1.634	1.608	1.642	326,032	1.6311	-0.52%
2013-12-20	0	1.910	1.890	1.910	1.890	1.920	861,555	1,640,732	1.9044	1.642	1.625	1.642	1.625	1.651	1,001,934	1.6376	-1.04%
2013-12-19	0	1.930	1.890	1.940	1.880	1.960	2,402,359	4,646,661	1.9342	1.660	1.625	1.668	1.617	1.685	2,793,793	1.6632	1.05%
2013-12-18	0	1.910	1.890	1.910	1.880	1.950	1,173,907	2,251,599	1.9180	1.642	1.625	1.642	1.617	1.677	1,365,180	1.6493	1.60%
2013-12-17	0	1.880	1.850	1.880	1.850	1.880	77,571	145,068	1.8701	1.617	1.591	1.617	1.591	1.617	90,210	1.6081	0.00%
2013-12-16	0	1.880	1.850	1.880	1.840	1.880	288,000	534,300	1.8552	1.617	1.591	1.617	1.582	1.617	334,926	1.5953	-0.53%
2013-12-13	0	1.890	1.860	1.890	1.780	1.900	1,048,000	1,938,980	1.8502	1.625	1.599	1.625	1.531	1.634	1,218,758	1.5909	3.85%
2013-12-12	0	1.820	1.820	1.870	1.800	1.870	214,281	394,588	1.8415	1.565	1.565	1.608	1.548	1.608	249,195	1.5834	-2.67%
2013-12-11	0	1.870	1.840	1.870	1.820	1.870	76,000	140,360	1.8468	1.608	1.582	1.608	1.565	1.608	88,383	1.5881	0.00%
2013-12-10	0	1.870	1.850	1.870	1.870	1.900	101,780	190,804	1.8747	1.608	1.591	1.608	1.608	1.634	118,364	1.6120	-1.58%
2013-12-09	0	1.900	1.880	1.900	1.870	1.920	791,739	1,501,150	1.8960	1.634	1.617	1.634	1.608	1.651	920,743	1.6304	0.00%
2013-12-06	0	1.900	1.880	1.900	1.890	1.910	292,841	555,352	1.8964	1.634	1.617	1.634	1.625	1.642	340,556	1.6307	-0.52%
2013-12-05	0	1.910	1.890	1.910	1.880	1.920	1,087,288	2,063,864	1.8982	1.642	1.625	1.642	1.617	1.651	1,264,448	1.6322	-0.52%
2013-12-04	0	1.920	1.900	1.920	1.830	1.930	2,309,891	4,357,061	1.8863	1.651	1.634	1.651	1.574	1.660	2,686,258	1.6220	4.92%
2013-12-03	0	1.830	1.810	1.830	1.820	1.840	174,701	319,607	1.8295	1.574	1.556	1.574	1.565	1.582	203,166	1.5731	-1.08%
2013-12-02	0	1.850	1.830	1.850	1.750	1.850	1,274,668	2,303,312	1.8070	1.591	1.574	1.591	1.505	1.591	1,482,359	1.5538	5.11%
2013-11-29	0	1.760	1.750	1.760	1.760	1.760	201,887	355,245	1.7596	1.513	1.505	1.513	1.513	1.513	234,782	1.5131	0.00%
2013-11-28	0	1.760	1.760	1.770	1.750	1.760	200,529	352,164	1.7562	1.513	1.513	1.522	1.505	1.513	233,203	1.5101	0.00%
2013-11-27	0	1.760	1.760	1.770	1.750	1.790	448,001	791,666	1.7671	1.513	1.513	1.522	1.505	1.539	520,997	1.5195	-0.56%
2013-11-26	0	1.770	1.760	1.770	1.750	1.770	139,139	245,707	1.7659	1.522	1.513	1.522	1.505	1.522	161,810	1.5185	0.57%
2013-11-25	0	1.760	1.750	1.760	1.750	1.760	100,000	175,800	1.7580	1.513	1.505	1.513	1.505	1.513	116,294	1.5117	0.57%
2013-11-22	0	1.750	1.750	1.800	1.750	1.770	248,000	436,140	1.7586	1.505	1.505	1.548	1.505	1.522	288,408	1.5122	-0.57%
2013-11-21	0	1.760	1.750	1.770	1.750	1.770	62,268	110,062	1.7676	1.513	1.505	1.522	1.505	1.522	72,414	1.5199	0.00%
2013-11-20	0	1.760	1.760	1.800	1.760	1.800	64,000	113,420	1.7722	1.513	1.513	1.548	1.513	1.548	74,428	1.5239	0.00%
2013-11-19	0	1.760	1.760	1.790	1.760	1.810	67,423	119,386	1.7707	1.513	1.513	1.539	1.513	1.556	78,409	1.5226	-0.56%
2013-11-18	0	1.770	1.760	1.800	1.760	1.780	208,360	368,836	1.7702	1.522	1.513	1.548	1.513	1.531	242,310	1.5222	0.57%
2013-11-15	0	1.760	1.760	1.770	1.750	1.770	87,242	153,741	1.7622	1.513	1.513	1.522	1.505	1.522	101,457	1.5153	0.57%
2013-11-14	0	1.750	1.750	1.760	1.750	1.770	106,000	185,860	1.7534	1.505	1.505	1.513	1.505	1.522	123,271	1.5077	0.00%
2013-11-13	0	1.750	1.750	1.760	1.730	1.750	450,625	785,924	1.7441	1.505	1.505	1.513	1.488	1.505	524,049	1.4997	0.00%
2013-11-12	0	1.750	1.730	1.750	1.730	1.760	870,352	1,521,838	1.7485	1.505	1.488	1.505	1.488	1.513	1,012,165	1.5035	0.00%
2013-11-11	0	1.750	1.750	1.760	1.740	1.750	40,000	69,920	1.7480	1.505	1.505	1.513	1.496	1.505	46,517	1.5031	0.57%
2013-11-08	0	1.740	1.740	1.780	1.740	1.760	392,000	685,860	1.7496	1.496	1.496	1.531	1.496	1.513	455,871	1.5045	0.00%
2013-11-07	0	1.740	1.740	1.790	1.730	1.750	500,117	873,915	1.7474	1.496	1.496	1.539	1.488	1.505	581,605	1.5026	-0.57%
2013-11-06	0	1.750	1.750	1.780	1.750	1.760	102,000	179,000	1.7549	1.505	1.505	1.531	1.505	1.513	118,620	1.5090	0.00%
2013-11-05	0	1.750	1.750	1.770	1.720	1.760	150,085	260,743	1.7373	1.505	1.505	1.522	1.479	1.513	174,539	1.4939	-0.57%
2013-11-04	0	1.760	1.760	1.780	1.760	1.780	232,000	411,220	1.7725	1.513	1.513	1.531	1.513	1.531	269,801	1.5242	-1.12%
2013-11-01	0	1.780	1.760	1.790	1.780	1.790	195,325	347,898	1.7811	1.531	1.513	1.539	1.531	1.539	227,151	1.5316	0.56%
2013-10-31	0	1.770	1.770	1.790	1.760	1.810	30,634	54,290	1.7722	1.522	1.522	1.539	1.513	1.556	35,625	1.5239	-1.67%
2013-10-30	0	1.800	1.770	1.800	1.760	1.800	147,176	261,106	1.7741	1.548	1.522	1.548	1.513	1.548	171,156	1.5255	2.86%
2013-10-29	0	1.750	1.750	1.780	1.750	1.790	266,650	468,265	1.7561	1.505	1.505	1.531	1.505	1.539	310,097	1.5101	-1.69%
2013-10-28	0	1.780	1.770	1.800	1.770	1.810	252,712	453,611	1.7950	1.531	1.522	1.548	1.522	1.556	293,888	1.5435	-0.56%
2013-10-25	0	1.790	1.780	1.790	1.770	1.840	1,298,588	2,327,166	1.7921	1.539	1.531	1.539	1.522	1.582	1,510,176	1.5410	1.13%
2013-10-24	0	1.770	1.740	1.770	1.730	1.780	396,602	701,277	1.7682	1.522	1.496	1.522	1.488	1.531	461,223	1.5205	1.72%
2013-10-23	0	1.740	1.740	1.750	1.740	1.750	216,640	379,087	1.7498	1.496	1.496	1.505	1.496	1.505	251,939	1.5047	-0.57%
2013-10-22	0	1.750	1.750	1.800	1.740	1.800	361,523	632,439	1.7494	1.505	1.505	1.548	1.496	1.548	420,429	1.5043	0.00%
2013-10-21	0	1.750	1.750	1.800	1.740	1.800	188,923	333,206	1.7637	1.505	1.505	1.548	1.496	1.548	219,706	1.5166	-0.57%
2013-10-18	0	1.760	1.750	1.760	1.750	1.780	347,508	610,490	1.7568	1.513	1.505	1.513	1.505	1.531	404,130	1.5106	0.57%
2013-10-17	0	1.750	1.740	1.760	1.720	1.760	482,000	838,100	1.7388	1.505	1.496	1.513	1.479	1.513	560,536	1.4952	0.00%
2013-10-16	0	1.750	1.730	1.750	1.720	1.750	116,028	202,207	1.7427	1.505	1.488	1.505	1.479	1.505	134,933	1.4986	1.74%
2013-10-15	0	1.720	1.720	1.750	1.720	1.760	143,870	250,581	1.7417	1.479	1.479	1.505	1.479	1.513	167,312	1.4977	-1.71%
2013-10-11	0	1.750	1.720	1.750	1.710	1.750	215,922	375,836	1.7406	1.505	1.479	1.505	1.470	1.505	251,104	1.4967	0.57%
2013-10-10	0	1.740	1.710	1.740	-	-	0	0	-	1.496	1.470	1.496	-	-	0	-	-0.57%
2013-10-09	0	1.750	1.730	1.750	-	-	70	118	1.6857	1.505	1.488	1.505	-	-	81	1.4495	0.00%
2013-10-08	0	1.750	1.720	1.770	1.720	1.750	151,052	261,561	1.7316	1.505	1.479	1.522	1.479	1.505	175,664	1.4890	1.16%
2013-10-07	0	1.730	1.720	1.750	1.730	1.730	20,161	34,865	1.7293	1.488	1.479	1.505	1.488	1.488	23,446	1.4870	0.00%
2013-10-04	0	1.730	1.730	1.750	1.720	1.770	88,000	152,020	1.7275	1.488	1.488	1.505	1.479	1.522	102,338	1.4855	0.00%
2013-10-03	0	1.730	1.730	1.740	1.720	1.730	33,664	57,955	1.7216	1.488	1.488	1.496	1.479	1.488	39,149	1.4804	1.17%
2013-10-02	0	1.710	1.710	1.750	1.710	1.750	87,724	150,636	1.7172	1.470	1.470	1.505	1.470	1.505	102,018	1.4766	-0.58%
2013-09-30	0	1.720	1.720	1.750	1.720	1.760	154,000	268,080	1.7408	1.479	1.479	1.505	1.479	1.513	179,092	1.4969	-3.37%
2013-09-27	0	1.780	1.740	1.790	1.740	1.800	7,250	12,805	1.7662	1.531	1.496	1.539	1.496	1.548	8,431	1.5187	2.30%
2013-09-26	0	1.740	1.740	1.760	1.740	1.750	108,222	189,179	1.7481	1.496	1.496	1.513	1.496	1.505	125,855	1.5031	-2.25%
2013-09-25	0	1.780	1.750	1.780	1.740	1.800	34,352	60,598	1.7640	1.531	1.505	1.531	1.496	1.548	39,949	1.5169	0.00%
2013-09-24	0	1.780	1.750	1.780	-	-	467	807	1.7281	1.531	1.505	1.531	-	-	543	1.4859	-0.56%
2013-09-23	0	1.790	1.750	1.790	1.730	1.830	169,426	299,676	1.7688	1.539	1.505	1.539	1.488	1.574	197,032	1.5210	2.87%
2013-09-19	0	1.740	1.730	1.750	1.730	1.740	198,580	344,408	1.7344	1.496	1.488	1.505	1.488	1.496	230,936	1.4914	1.16%
2013-09-18	0	1.720	1.710	1.730	1.710	1.720	203,349	349,675	1.7196	1.479	1.470	1.488	1.470	1.479	236,482	1.4787	-0.58%
2013-09-17	0	1.730	1.710	1.730	1.720	1.730	386,000	664,180	1.7207	1.488	1.470	1.488	1.479	1.488	448,894	1.4796	0.00%
2013-09-16	0	1.730	1.730	1.740	1.730	1.740	60,000	103,880	1.7313	1.488	1.488	1.496	1.488	1.496	69,776	1.4888	0.00%
2013-09-13	0	1.730	1.720	1.730	1.720	1.730	78,000	134,560	1.7251	1.488	1.479	1.488	1.479	1.488	90,709	1.4834	-0.57%
2013-09-12	0	1.740	1.720	1.750	1.720	1.740	274,000	474,920	1.7333	1.496	1.479	1.505	1.479	1.496	318,645	1.4904	1.16%
2013-09-11	0	1.720	1.720	1.730	1.720	1.740	227,005	392,362	1.7284	1.479	1.479	1.488	1.479	1.496	263,993	1.4863	-0.58%
2013-09-10	0	1.730	1.720	1.740	1.720	1.730	335,611	579,406	1.7264	1.488	1.479	1.496	1.479	1.488	390,295	1.4845	0.58%
2013-09-09	0	1.720	1.720	1.740	1.710	1.760	371,143	640,583	1.7260	1.479	1.479	1.496	1.470	1.513	431,616	1.4842	-2.27%
2013-09-06	0	1.760	1.760	1.800	1.750	1.810	324,352	578,761	1.7844	1.513	1.513	1.548	1.505	1.556	377,201	1.5344	-1.68%
2013-09-05	0	1.790	1.790	1.800	1.780	1.800	353,073	631,474	1.7885	1.539	1.539	1.548	1.531	1.548	410,602	1.5379	1.13%
2013-09-04	0	1.770	1.760	1.770	1.740	1.770	114,000	201,040	1.7635	1.522	1.513	1.522	1.496	1.522	132,575	1.5164	1.14%
2013-09-03	0	1.750	1.750	1.770	1.730	1.770	431,338	753,674	1.7473	1.505	1.505	1.522	1.488	1.522	501,619	1.5025	-1.13%
2013-09-02	0	1.770	1.730	1.770	1.720	1.800	1,418,000	2,452,080	1.7293	1.522	1.488	1.522	1.479	1.548	1,649,045	1.4870	2.31%
2013-08-30	0	1.730	1.730	1.760	1.730	1.760	70,000	121,320	1.7331	1.488	1.488	1.513	1.488	1.513	81,406	1.4903	-2.81%
2013-08-29	0	1.780	1.750	1.780	1.690	1.780	1,154,202	1,974,417	1.7106	1.531	1.505	1.531	1.453	1.531	1,342,265	1.4710	3.49%
2013-08-28	0	1.720	1.720	1.730	1.720	1.750	152,504	263,048	1.7249	1.479	1.479	1.488	1.479	1.505	177,353	1.4832	-2.27%
2013-08-27	0	1.760	1.750	1.770	1.750	1.810	656,980	1,158,240	1.7630	1.513	1.505	1.522	1.505	1.556	764,027	1.5160	-3.30%
2013-08-26	0	1.820	1.770	1.820	1.720	1.850	133,389	237,086	1.7774	1.565	1.522	1.565	1.479	1.591	155,123	1.5284	-0.22%
2013-08-23	0	1.860	1.790	1.860	1.830	1.890	209,171	386,078	1.8458	1.568	1.509	1.568	1.543	1.594	248,054	1.5564	1.09%
2013-08-22	0	1.840	1.820	1.840	1.830	1.840	56,000	102,540	1.8311	1.552	1.535	1.552	1.543	1.552	66,410	1.5440	0.00%
2013-08-21	0	1.840	1.820	1.840	1.780	1.840	269,317	491,917	1.8265	1.552	1.535	1.552	1.501	1.552	319,380	1.5402	0.00%
2013-08-20	0	1.840	1.790	1.840	1.810	1.860	164,000	298,820	1.8221	1.552	1.509	1.552	1.526	1.568	194,486	1.5365	-2.13%
2013-08-19	0	1.880	1.830	1.880	1.830	1.880	378,076	700,936	1.8540	1.585	1.543	1.585	1.543	1.585	448,357	1.5633	1.62%
2013-08-16	0	1.850	1.840	1.850	1.840	1.900	322,692	597,901	1.8529	1.560	1.552	1.560	1.552	1.602	382,677	1.5624	-0.54%
2013-08-15	0	1.860	1.850	1.860	1.840	1.890	877,277	1,636,155	1.8650	1.568	1.560	1.568	1.552	1.594	1,040,354	1.5727	-2.62%
2013-08-13	0	1.910	1.900	1.910	1.900	1.940	412,029	786,589	1.9091	1.611	1.602	1.611	1.602	1.636	488,621	1.6098	-2.05%
2013-08-12	0	1.950	1.940	1.950	1.920	1.960	1,600,322	3,113,604	1.9456	1.644	1.636	1.644	1.619	1.653	1,897,806	1.6406	1.04%
2013-08-09	0	1.930	1.910	1.930	1.830	1.950	3,119,084	5,951,482	1.9081	1.627	1.611	1.627	1.543	1.644	3,698,891	1.6090	5.46%
2013-08-08	0	1.830	1.820	1.830	1.760	1.840	2,120,343	3,830,420	1.8065	1.543	1.535	1.543	1.484	1.552	2,514,494	1.5233	4.57%
2013-08-07	0	1.750	1.710	1.750	1.710	1.760	283,859	489,850	1.7257	1.476	1.442	1.476	1.442	1.484	336,626	1.4552	1.74%
2013-08-06	0	1.720	1.700	1.720	1.660	1.720	136,000	230,720	1.6965	1.450	1.434	1.450	1.400	1.450	161,281	1.4305	-1.15%
2013-08-05	0	1.740	1.710	1.740	1.710	1.740	53,164	91,110	1.7138	1.467	1.442	1.467	1.442	1.467	63,047	1.4451	0.00%
2013-08-02	0	1.740	1.730	1.740	1.720	1.740	4,142,242	7,166,231	1.7300	1.467	1.459	1.467	1.450	1.467	4,912,243	1.4589	0.00%
2013-08-01	0	1.740	1.710	1.740	1.710	1.740	148,000	253,740	1.7145	1.467	1.442	1.467	1.442	1.467	175,512	1.4457	1.16%
2013-07-31	0	1.720	1.710	1.750	1.710	1.750	27,000	46,410	1.7189	1.450	1.442	1.476	1.442	1.476	32,019	1.4495	0.00%
2013-07-30	0	1.720	1.720	1.740	1.720	1.750	287,334	502,621	1.7493	1.450	1.450	1.467	1.450	1.476	340,747	1.4751	-0.58%
2013-07-29	0	1.730	1.730	1.750	1.730	1.730	50,374	87,135	1.7298	1.459	1.459	1.476	1.459	1.459	59,738	1.4586	-1.14%
2013-07-26	0	1.750	1.740	1.760	1.730	1.760	723,875	1,266,647	1.7498	1.476	1.467	1.484	1.459	1.484	858,436	1.4755	0.57%
2013-07-25	0	1.740	1.720	1.740	1.710	1.740	78,979	136,054	1.7227	1.467	1.450	1.467	1.442	1.467	93,660	1.4526	0.00%
2013-07-24	0	1.740	1.730	1.740	1.720	1.750	4,196,086	7,220,806	1.7208	1.467	1.459	1.467	1.450	1.476	4,976,096	1.4511	1.16%
2013-07-23	0	1.720	1.720	1.740	1.710	1.730	51,663	88,773	1.7183	1.450	1.450	1.467	1.442	1.459	61,267	1.4490	-1.15%
2013-07-22	0	1.740	1.710	1.740	1.740	1.750	50,085	87,362	1.7443	1.467	1.442	1.467	1.467	1.476	59,395	1.4709	0.00%
2013-07-19	0	1.740	1.740	1.750	1.720	1.740	373,312	644,201	1.7256	1.467	1.467	1.476	1.450	1.467	442,707	1.4551	1.16%
2013-07-18	0	1.720	1.710	1.720	1.700	1.720	1,649,083	2,832,326	1.7175	1.450	1.442	1.450	1.434	1.450	1,955,631	1.4483	-1.15%
2013-07-17	0	1.740	1.730	1.740	1.740	1.780	35,449	62,037	1.7500	1.467	1.459	1.467	1.467	1.501	42,039	1.4757	-1.69%
2013-07-16	0	1.770	1.750	1.780	1.720	1.780	674,338	1,188,084	1.7619	1.493	1.476	1.501	1.450	1.501	799,691	1.4857	2.91%
2013-07-15	0	1.720	1.720	1.730	1.690	1.720	50,352	86,027	1.7085	1.450	1.450	1.459	1.425	1.450	59,712	1.4407	-1.15%
2013-07-12	0	1.740	1.730	1.740	1.720	1.770	391,561	685,105	1.7497	1.467	1.459	1.467	1.450	1.493	464,348	1.4754	0.00%
2013-07-11	0	1.740	1.720	1.740	1.650	1.750	559,955	961,787	1.7176	1.467	1.450	1.467	1.391	1.476	664,045	1.4484	0.58%
2013-07-10	0	1.730	1.720	1.730	1.710	1.760	880,414	1,523,535	1.7305	1.459	1.450	1.459	1.442	1.484	1,044,074	1.4592	1.17%
2013-07-09	0	1.710	1.700	1.710	1.710	1.730	253,176	435,207	1.7190	1.442	1.434	1.442	1.442	1.459	300,239	1.4495	-1.16%
2013-07-08	0	1.730	1.730	1.740	1.720	1.740	1,440,425	2,480,412	1.7220	1.459	1.459	1.467	1.450	1.467	1,708,186	1.4521	-0.57%
2013-07-05	0	1.740	1.720	1.740	1.720	1.740	804,050	1,385,972	1.7237	1.467	1.450	1.467	1.450	1.467	953,515	1.4535	0.58%
2013-07-04	0	1.730	1.720	1.730	1.720	1.750	642,788	1,109,359	1.7259	1.459	1.450	1.459	1.450	1.476	762,276	1.4553	-0.57%
2013-07-03	0	1.740	1.730	1.740	1.660	1.740	2,401,475	4,114,093	1.7132	1.467	1.459	1.467	1.400	1.467	2,847,885	1.4446	4.19%
2013-07-02	0	1.670	1.650	1.670	1.670	1.750	1,130,775	1,924,238	1.7017	1.408	1.391	1.408	1.408	1.476	1,340,975	1.4350	0.00%
2013-06-28	0	1.670	1.630	1.670	1.590	1.690	1,053,000	1,710,130	1.6241	1.408	1.374	1.408	1.341	1.425	1,248,742	1.3695	3.09%
2013-06-27	0	1.620	1.610	1.620	1.610	1.660	1,614,085	2,614,293	1.6197	1.366	1.358	1.366	1.358	1.400	1,914,127	1.3658	2.53%
2013-06-26	0	1.580	1.580	1.620	1.520	1.620	1,900,254	2,978,856	1.5676	1.332	1.332	1.366	1.282	1.366	2,253,492	1.3219	3.95%
2013-06-25	0	1.520	1.500	1.520	1.500	1.540	3,170,175	4,757,143	1.5006	1.282	1.265	1.282	1.265	1.299	3,759,479	1.2654	1.33%
2013-06-24	0	1.500	1.500	1.510	1.500	1.510	1,560,620	2,341,347	1.5003	1.265	1.265	1.273	1.265	1.273	1,850,724	1.2651	0.00%
2013-06-21	0	1.500	1.500	1.510	1.500	1.510	1,991,289	2,987,094	1.5001	1.265	1.265	1.273	1.265	1.273	2,361,450	1.2649	-1.32%
2013-06-20	0	1.520	1.520	1.530	1.440	1.530	810,000	1,208,320	1.4918	1.282	1.282	1.290	1.214	1.290	960,571	1.2579	2.01%
2013-06-19	0	1.490	1.470	1.490	1.470	1.490	243,528	361,709	1.4853	1.256	1.240	1.256	1.240	1.256	288,797	1.2525	0.68%
2013-06-18	0	1.480	1.460	1.490	1.480	1.480	10,419	15,394	1.4775	1.248	1.231	1.256	1.248	1.248	12,356	1.2459	0.00%
2013-06-17	0	1.480	1.460	1.480	1.480	1.480	46,000	68,080	1.4800	1.248	1.231	1.248	1.248	1.248	54,551	1.2480	0.00%
2013-06-14	0	1.480	1.470	1.480	1.460	1.500	324,153	478,058	1.4748	1.248	1.240	1.248	1.231	1.265	384,410	1.2436	2.78%
2013-06-13	0	1.440	1.440	1.450	1.400	1.440	2,577,636	3,710,997	1.4397	1.214	1.214	1.223	1.181	1.214	3,056,793	1.2140	0.00%
2013-06-11	0	1.440	1.440	1.450	1.440	1.440	196,000	282,240	1.4400	1.214	1.214	1.223	1.214	1.214	232,434	1.2143	-0.69%
2013-06-10	0	1.450	1.440	1.450	1.440	1.450	44,235	64,111	1.4493	1.223	1.214	1.223	1.214	1.223	52,458	1.2221	0.69%
2013-06-07	0	1.440	1.440	1.450	1.440	1.440	333,864	480,748	1.4400	1.214	1.214	1.223	1.214	1.214	395,926	1.2142	0.00%
2013-06-06	0	1.440	1.440	1.450	1.440	1.450	665,835	959,435	1.4410	1.214	1.214	1.223	1.214	1.223	789,607	1.2151	0.00%
2013-06-05	0	1.440	1.440	1.450	1.440	1.450	374,000	539,120	1.4415	1.214	1.214	1.223	1.214	1.223	443,523	1.2155	-1.37%
2013-06-04	0	1.460	1.450	1.460	1.440	1.480	336,000	485,860	1.4460	1.231	1.223	1.231	1.214	1.248	398,459	1.2193	-0.68%
2013-06-03	0	1.470	1.450	1.470	1.450	1.470	126,133	183,594	1.4556	1.240	1.223	1.240	1.223	1.240	149,580	1.2274	0.68%
2013-05-31	0	1.460	1.440	1.460	1.440	1.470	164,000	237,400	1.4476	1.231	1.214	1.231	1.214	1.240	194,486	1.2207	1.39%
2013-05-30	0	1.440	1.440	1.450	1.430	1.440	54,000	77,720	1.4393	1.214	1.214	1.223	1.206	1.214	64,038	1.2137	0.00%
2013-05-29	0	1.440	1.440	1.470	1.440	1.470	164,078	237,712	1.4488	1.214	1.214	1.240	1.214	1.240	194,578	1.2217	-1.37%
2013-05-28	0	1.460	1.450	1.460	1.440	1.460	100,000	144,140	1.4414	1.231	1.223	1.231	1.214	1.231	118,589	1.2155	0.69%
2013-05-27	0	1.450	1.440	1.470	1.420	1.450	50,352	72,589	1.4416	1.223	1.214	1.240	1.197	1.223	59,712	1.2157	0.69%
2013-05-24	0	1.440	1.430	1.470	1.430	1.440	817,190	1,172,886	1.4353	1.214	1.206	1.240	1.206	1.214	969,097	1.2103	0.00%
2013-05-23	0	1.440	1.440	1.450	1.430	1.450	928,000	1,336,100	1.4398	1.214	1.214	1.223	1.206	1.223	1,100,506	1.2141	-0.69%
2013-05-22	0	1.450	1.440	1.450	1.440	1.450	78,000	111,920	1.4349	1.223	1.214	1.223	1.214	1.223	92,499	1.2100	0.00%
2013-05-21	0	1.450	1.440	1.450	1.450	1.460	253,528	368,359	1.4529	1.223	1.214	1.223	1.223	1.231	300,656	1.2252	-1.36%
2013-05-20	0	1.470	1.470	1.480	1.450	1.480	281,048	411,791	1.4652	1.240	1.240	1.248	1.223	1.248	333,292	1.2355	0.68%
2013-05-16	0	1.460	1.440	1.460	1.440	1.470	192,000	279,080	1.4535	1.231	1.214	1.231	1.214	1.240	227,691	1.2257	1.39%
2013-05-15	0	1.440	1.440	1.450	1.420	1.450	866,184	1,247,929	1.4407	1.214	1.214	1.223	1.197	1.223	1,027,199	1.2149	1.41%
2013-05-14	0	1.420	1.410	1.420	1.400	1.420	529,829	746,685	1.4093	1.197	1.189	1.197	1.181	1.197	628,319	1.1884	0.00%
2013-05-13	0	1.420	1.410	1.420	1.400	1.420	400,950	565,289	1.4099	1.197	1.189	1.197	1.181	1.197	475,483	1.1889	1.43%
2013-05-10	0	1.400	1.400	1.410	1.400	1.420	869,595	1,223,027	1.4064	1.181	1.181	1.189	1.181	1.197	1,031,244	1.1860	-0.71%
2013-05-09	0	1.410	1.400	1.430	1.400	1.430	588,503	833,609	1.4165	1.189	1.181	1.206	1.181	1.206	697,900	1.1945	0.71%
2013-05-08	0	1.400	1.400	1.410	1.390	1.400	4,810,896	6,731,687	1.3993	1.181	1.181	1.189	1.172	1.181	5,705,193	1.1799	0.00%
2013-05-07	0	1.400	1.390	1.400	1.370	1.430	5,746,000	8,040,660	1.3993	1.181	1.172	1.181	1.155	1.206	6,814,124	1.1800	-1.41%
2013-05-06	0	1.420	1.410	1.420	1.400	1.450	3,114,000	4,442,780	1.4267	1.197	1.189	1.197	1.181	1.223	3,692,861	1.2031	-3.40%
2013-05-03	0	1.470	1.460	1.480	1.460	1.490	248,000	366,880	1.4794	1.240	1.231	1.248	1.231	1.256	294,101	1.2475	1.38%
2013-05-02	0	1.450	1.450	1.470	1.450	1.450	54,000	78,300	1.4500	1.223	1.223	1.240	1.223	1.223	64,038	1.2227	0.00%
2013-04-30	0	1.450	1.450	1.460	1.450	1.460	96,000	139,400	1.4521	1.223	1.223	1.231	1.223	1.231	113,845	1.2245	0.00%
2013-04-29	0	1.450	1.450	1.460	1.450	1.460	274,000	397,500	1.4507	1.223	1.223	1.231	1.223	1.231	324,934	1.2233	0.00%
2013-04-26	0	1.450	1.450	1.460	1.450	1.470	188,961	274,796	1.4542	1.223	1.223	1.231	1.223	1.240	224,087	1.2263	0.00%
2013-04-25	0	1.450	1.450	1.460	1.450	1.450	236,000	342,200	1.4500	1.223	1.223	1.231	1.223	1.223	279,870	1.2227	0.00%
2013-04-24	0	1.450	1.450	1.460	1.450	1.460	140,352	203,699	1.4513	1.223	1.223	1.231	1.223	1.231	166,442	1.2238	0.69%
2013-04-23	0	1.440	1.420	1.440	1.420	1.450	202,356	289,693	1.4316	1.214	1.197	1.214	1.197	1.223	239,972	1.2072	-0.69%
2013-04-22	0	1.450	1.450	1.460	1.430	1.460	222,000	320,800	1.4450	1.223	1.223	1.231	1.206	1.231	263,268	1.2185	2.11%
2013-04-19	0	1.420	1.420	1.430	1.400	1.420	201,292	284,515	1.4134	1.197	1.197	1.206	1.181	1.197	238,710	1.1919	1.43%
2013-04-18	0	1.400	1.400	1.420	1.380	1.470	1,348,936	1,923,315	1.4258	1.181	1.181	1.197	1.164	1.240	1,599,690	1.2023	3.70%
2013-04-17	0	1.350	1.350	1.370	1.330	1.370	378,000	510,160	1.3496	1.138	1.138	1.155	1.122	1.155	448,266	1.1381	0.00%
2013-04-16	0	1.350	1.340	1.380	1.330	1.350	260,397	349,096	1.3406	1.138	1.130	1.164	1.122	1.138	308,802	1.1305	0.00%
2013-04-15	0	1.350	1.340	1.390	1.330	1.360	486,000	653,060	1.3437	1.138	1.130	1.172	1.122	1.147	576,343	1.1331	-2.17%
2013-04-12	0	1.380	1.380	1.390	1.370	1.390	224,000	309,240	1.3805	1.164	1.164	1.172	1.155	1.172	265,639	1.1641	0.00%
2013-04-11	0	1.380	1.380	1.400	1.380	1.380	98,760	136,266	1.3798	1.164	1.164	1.181	1.164	1.164	117,118	1.1635	0.73%
2013-04-10	0	1.370	1.370	1.380	1.350	1.380	387,528	527,276	1.3606	1.155	1.155	1.164	1.138	1.164	459,566	1.1473	0.00%
2013-04-09	0	1.370	1.370	1.400	1.360	1.370	66,410	90,443	1.3619	1.155	1.155	1.181	1.147	1.155	78,755	1.1484	0.00%
2013-04-08	0	1.370	1.360	1.370	1.310	1.370	157,487	212,670	1.3504	1.155	1.147	1.155	1.105	1.155	186,762	1.1387	0.00%
2013-04-05	0	1.370	1.360	1.370	1.370	1.410	264,000	361,920	1.3709	1.155	1.147	1.155	1.155	1.189	313,075	1.1560	-1.44%
2013-04-03	0	1.390	1.390	1.430	1.390	1.420	146,730	206,105	1.4047	1.172	1.172	1.206	1.172	1.197	174,006	1.1845	-2.80%
2013-04-02	0	1.430	1.430	1.450	1.420	1.450	68,352	97,652	1.4287	1.206	1.206	1.223	1.197	1.223	81,058	1.2047	-0.69%
2013-03-28	0	1.440	1.430	1.460	1.430	1.460	127,318	184,185	1.4467	1.214	1.206	1.231	1.206	1.231	150,985	1.2199	-1.37%
2013-03-27	0	1.460	1.460	1.470	1.440	1.470	382,000	554,480	1.4515	1.231	1.231	1.240	1.214	1.240	453,010	1.2240	-1.35%
2013-03-26	0	1.480	1.440	1.480	1.450	1.480	66,000	96,240	1.4582	1.248	1.214	1.248	1.223	1.248	78,269	1.2296	0.68%
2013-03-25	0	1.470	1.440	1.470	1.430	1.470	6,000	8,720	1.4533	1.240	1.214	1.240	1.206	1.240	7,115	1.2255	0.00%
2013-03-22	0	1.470	1.450	1.470	1.440	1.470	7,139	10,354	1.4503	1.240	1.223	1.240	1.214	1.240	8,466	1.2230	-0.68%
2013-03-21	0	1.480	1.460	1.480	1.440	1.490	970,574	1,422,463	1.4656	1.248	1.231	1.248	1.214	1.256	1,150,994	1.2359	-0.67%
2013-03-20	0	1.490	1.480	1.490	1.440	1.490	66,000	96,540	1.4627	1.256	1.248	1.256	1.214	1.256	78,269	1.2334	2.76%
2013-03-19	0	1.450	1.440	1.450	1.400	1.460	466,000	665,580	1.4283	1.223	1.214	1.223	1.181	1.231	552,625	1.2044	0.69%
2013-03-18	0	1.440	1.430	1.440	1.400	1.450	729,899	1,040,370	1.4254	1.214	1.206	1.214	1.181	1.223	865,580	1.2019	2.86%
2013-03-15	0	1.400	1.400	1.410	1.400	1.490	1,437,152	2,072,080	1.4418	1.181	1.181	1.189	1.181	1.256	1,704,304	1.2158	-6.67%
2013-03-14	0	1.500	1.470	1.500	1.420	1.510	420,000	619,460	1.4749	1.265	1.240	1.265	1.197	1.273	498,074	1.2437	-1.32%
2013-03-13	0	1.520	1.490	1.520	1.480	1.530	955,772	1,439,898	1.5065	1.282	1.256	1.282	1.248	1.290	1,133,440	1.2704	-1.94%
2013-03-12	0	1.550	1.540	1.550	1.530	1.570	205,132	316,641	1.5436	1.307	1.299	1.307	1.290	1.324	243,264	1.3016	-1.27%
2013-03-11	0	1.570	1.550	1.570	1.550	1.600	166,070	260,246	1.5671	1.324	1.307	1.324	1.307	1.349	196,941	1.3214	-2.48%
2013-03-08	0	1.610	1.600	1.610	1.560	1.610	213,282	339,617	1.5923	1.358	1.349	1.358	1.315	1.358	252,929	1.3427	1.26%
2013-03-07	0	1.590	1.550	1.590	1.550	1.590	15,761	24,522	1.5559	1.341	1.307	1.341	1.307	1.341	18,691	1.3120	0.00%
2013-03-06	0	1.590	1.580	1.590	1.550	1.590	101,704	160,324	1.5764	1.341	1.332	1.341	1.307	1.341	120,610	1.3293	0.63%
2013-03-05	0	1.580	1.530	1.580	1.520	1.580	150,000	232,140	1.5476	1.332	1.290	1.332	1.282	1.332	177,884	1.3050	1.94%
2013-03-04	0	1.550	1.530	1.550	1.530	1.550	376,000	577,800	1.5367	1.307	1.290	1.307	1.290	1.307	445,895	1.2958	-2.52%
2013-03-01	0	1.590	1.580	1.590	1.550	1.600	53,176	83,259	1.5657	1.341	1.332	1.341	1.307	1.349	63,061	1.3203	-0.62%
2013-02-28	0	1.600	1.580	1.600	1.570	1.600	66,282	105,197	1.5871	1.349	1.332	1.349	1.324	1.349	78,603	1.3383	1.91%
2013-02-27	0	1.570	1.550	1.570	1.540	1.570	117,880	182,140	1.5451	1.324	1.307	1.324	1.299	1.324	139,793	1.3029	1.29%
2013-02-26	0	1.550	1.540	1.550	1.540	1.570	338,121	525,563	1.5544	1.307	1.299	1.307	1.299	1.324	400,974	1.3107	-1.90%
2013-02-25	0	1.580	1.560	1.580	1.560	1.580	308,000	483,280	1.5691	1.332	1.315	1.332	1.315	1.332	365,254	1.3231	-1.86%
2013-02-22	0	1.610	1.590	1.610	1.560	1.610	342,000	542,160	1.5853	1.358	1.341	1.358	1.315	1.358	405,574	1.3368	-0.62%
2013-02-21	0	1.620	1.600	1.630	1.590	1.630	163,035	262,384	1.6094	1.366	1.349	1.374	1.341	1.374	193,342	1.3571	-1.82%
2013-02-20	0	1.650	1.630	1.650	1.620	1.660	346,166	565,663	1.6341	1.391	1.374	1.391	1.366	1.400	410,515	1.3779	0.61%
2013-02-19	0	1.640	1.620	1.640	1.630	1.670	436,351	717,264	1.6438	1.383	1.366	1.383	1.374	1.408	517,464	1.3861	-1.80%
2013-02-18	0	1.670	1.650	1.670	1.650	1.680	66,000	110,240	1.6703	1.408	1.391	1.408	1.391	1.417	78,269	1.4085	-0.60%
2013-02-15	0	1.680	1.670	1.680	1.660	1.680	296,000	494,780	1.6716	1.417	1.408	1.417	1.400	1.417	351,023	1.4095	0.60%
2013-02-14	0	1.670	1.660	1.680	1.660	1.680	196,000	326,080	1.6637	1.408	1.400	1.417	1.400	1.417	232,434	1.4029	1.21%
2013-02-08	0	1.650	1.660	1.670	1.630	1.680	310,037	516,259	1.6652	1.391	1.400	1.408	1.374	1.417	367,670	1.4041	0.61%
2013-02-07	0	1.640	1.620	1.640	1.620	1.680	1,000,634	1,658,268	1.6572	1.383	1.366	1.383	1.366	1.417	1,186,642	1.3974	-2.96%
2013-02-06	0	1.690	1.670	1.690	1.670	1.700	417,035	703,537	1.6870	1.425	1.408	1.425	1.408	1.434	494,558	1.4226	0.00%
2013-02-05	0	1.690	1.680	1.690	1.670	1.710	351,523	591,182	1.6818	1.425	1.417	1.425	1.408	1.442	416,868	1.4182	-1.74%
2013-02-04	0	1.720	1.700	1.720	1.690	1.720	878,297	1,499,851	1.7077	1.450	1.434	1.450	1.425	1.450	1,041,564	1.4400	1.78%
2013-02-01	0	1.690	1.680	1.690	1.650	1.720	538,352	899,173	1.6702	1.425	1.417	1.425	1.391	1.450	638,426	1.4084	-0.59%
2013-01-31	0	1.700	1.680	1.700	1.670	1.700	835,457	1,399,574	1.6752	1.434	1.417	1.434	1.408	1.434	990,760	1.4126	1.80%
2013-01-30	0	1.670	1.670	1.680	1.650	1.690	593,772	993,850	1.6738	1.408	1.408	1.417	1.391	1.425	704,148	1.4114	-0.60%
2013-01-29	0	1.680	1.670	1.680	1.660	1.690	718,621	1,202,326	1.6731	1.417	1.408	1.417	1.400	1.425	852,205	1.4108	-1.18%
2013-01-28	0	1.700	1.680	1.700	1.650	1.700	867,057	1,453,172	1.6760	1.434	1.417	1.434	1.391	1.434	1,028,234	1.4133	1.80%
2013-01-25	0	1.670	1.660	1.670	1.640	1.700	1,456,000	2,423,280	1.6643	1.408	1.400	1.408	1.383	1.434	1,726,656	1.4035	-1.18%
2013-01-24	0	1.690	1.670	1.690	1.660	1.700	996,038	1,667,897	1.6745	1.425	1.408	1.425	1.400	1.434	1,181,192	1.4120	-0.59%
2013-01-23	0	1.700	1.660	1.700	1.620	1.730	2,205,528	3,737,101	1.6944	1.434	1.400	1.434	1.366	1.459	2,615,514	1.4288	0.00%
2013-01-22	0	1.700	1.680	1.700	1.680	1.720	1,353,175	2,298,510	1.6986	1.434	1.417	1.434	1.417	1.450	1,604,717	1.4323	-1.73%
2013-01-21	0	1.730	1.720	1.730	1.710	1.760	935,614	1,618,902	1.7303	1.459	1.450	1.459	1.442	1.484	1,109,535	1.4591	-0.57%
2013-01-18	0	1.740	1.730	1.740	1.720	1.780	1,636,508	2,843,609	1.7376	1.467	1.459	1.467	1.450	1.501	1,940,718	1.4652	-0.57%
2013-01-17	0	1.750	1.740	1.760	1.670	1.760	3,234,631	5,558,716	1.7185	1.476	1.467	1.484	1.408	1.484	3,835,917	1.4491	2.34%
2013-01-16	0	1.710	1.690	1.710	1.660	1.720	2,053,039	3,477,193	1.6937	1.442	1.425	1.442	1.400	1.450	2,434,678	1.4282	0.59%
2013-01-15	0	1.700	1.690	1.700	1.630	1.700	4,601,075	7,669,452	1.6669	1.434	1.425	1.434	1.374	1.434	5,456,369	1.4056	3.03%
2013-01-14	0	1.650	1.640	1.650	1.590	1.650	5,420,181	8,819,210	1.6271	1.391	1.383	1.391	1.341	1.391	6,427,738	1.3721	1.85%
2013-01-11	0	1.620	1.600	1.620	1.550	1.650	4,881,085	7,776,375	1.5932	1.366	1.349	1.366	1.307	1.391	5,788,430	1.3434	-1.22%
2013-01-10	0	1.640	1.620	1.640	1.470	1.640	20,129,749	31,523,088	1.5660	1.383	1.366	1.383	1.240	1.383	23,871,668	1.3205	12.33%
2013-01-09	0	1.460	1.450	1.460	1.400	1.460	3,131,715	4,498,038	1.4363	1.231	1.223	1.231	1.181	1.231	3,713,870	1.2111	4.29%
2013-01-08	0	1.400	1.390	1.400	1.380	1.420	1,908,994	2,673,271	1.4004	1.181	1.172	1.181	1.164	1.197	2,263,857	1.1808	-0.71%
2013-01-07	0	1.410	1.400	1.410	1.370	1.430	5,643,798	7,821,753	1.3859	1.189	1.181	1.189	1.155	1.206	6,692,924	1.1687	1.44%
2013-01-04	0	1.390	1.380	1.400	1.380	1.400	1,650,254	2,297,585	1.3923	1.172	1.164	1.181	1.164	1.181	1,957,020	1.1740	-2.11%
2013-01-03	0	1.420	1.410	1.420	1.380	1.420	1,722,000	2,425,280	1.4084	1.197	1.189	1.197	1.164	1.197	2,042,103	1.1876	1.43%
2013-01-02	0	1.400	1.390	1.400	1.360	1.420	3,247,787	4,467,395	1.3755	1.181	1.172	1.181	1.147	1.197	3,851,518	1.1599	2.19%
2012-12-31	0	1.370	1.360	1.370	1.360	1.370	230,000	312,840	1.3602	1.155	1.147	1.155	1.147	1.155	272,755	1.1470	0.00%
2012-12-28	0	1.370	1.360	1.370	1.360	1.390	4,456,000	6,124,900	1.3745	1.155	1.147	1.155	1.147	1.172	5,284,326	1.1591	-0.72%
2012-12-27	0	1.380	1.370	1.380	1.370	1.390	4,740,730	6,543,038	1.3802	1.164	1.155	1.164	1.155	1.172	5,621,984	1.1638	-1.43%
2012-12-24	0	1.400	1.390	1.400	1.390	1.410	126,094	176,047	1.3962	1.181	1.172	1.181	1.172	1.189	149,534	1.1773	0.00%
2012-12-21	0	1.400	1.380	1.400	1.380	1.410	682,699	952,350	1.3950	1.181	1.164	1.181	1.164	1.189	809,606	1.1763	-0.71%
2012-12-20	0	1.410	1.400	1.420	1.390	1.420	2,302,000	3,230,940	1.4035	1.189	1.181	1.197	1.172	1.197	2,729,919	1.1835	-0.70%
2012-12-19	0	1.420	1.410	1.420	1.400	1.430	974,652	1,377,639	1.4135	1.197	1.189	1.197	1.181	1.206	1,155,830	1.1919	0.71%
2012-12-18	0	1.410	1.410	1.420	1.380	1.420	2,685,932	3,742,415	1.3933	1.189	1.189	1.197	1.164	1.197	3,185,220	1.1749	-0.70%
2012-12-17	0	1.420	1.410	1.420	1.400	1.440	2,671,809	3,778,137	1.4141	1.197	1.189	1.197	1.181	1.214	3,168,472	1.1924	0.00%
2012-12-14	0	1.420	1.410	1.420	1.400	1.440	1,288,000	1,828,040	1.4193	1.197	1.189	1.197	1.181	1.214	1,527,426	1.1968	-0.70%
2012-12-13	0	1.430	1.420	1.430	1.420	1.450	479,528	685,959	1.4305	1.206	1.197	1.206	1.197	1.223	568,667	1.2063	-0.69%
2012-12-12	0	1.440	1.430	1.440	1.420	1.450	1,235,222	1,768,080	1.4314	1.214	1.206	1.214	1.197	1.223	1,464,837	1.2070	-0.69%
2012-12-11	0	1.450	1.420	1.450	1.430	1.470	722,000	1,040,640	1.4413	1.223	1.197	1.223	1.206	1.240	856,213	1.2154	-1.36%
2012-12-10	0	1.470	1.460	1.470	1.460	1.490	908,000	1,331,720	1.4667	1.240	1.231	1.240	1.231	1.256	1,076,788	1.2368	-0.68%
2012-12-07	0	1.480	1.470	1.480	1.450	1.490	659,192	972,584	1.4754	1.248	1.240	1.248	1.223	1.256	781,729	1.2441	0.00%
2012-12-06	0	1.480	1.470	1.480	1.460	1.500	1,961,056	2,893,477	1.4755	1.248	1.240	1.248	1.231	1.265	2,325,597	1.2442	-1.33%
2012-12-05	0	1.500	1.500	1.510	1.420	1.510	3,443,308	5,115,645	1.4857	1.265	1.265	1.273	1.197	1.273	4,083,385	1.2528	5.63%
2012-12-04	0	1.420	1.400	1.420	1.390	1.420	366,232	515,035	1.4063	1.197	1.181	1.197	1.172	1.197	434,311	1.1859	0.00%
2012-12-03	0	1.420	1.410	1.420	1.400	1.470	1,274,338	1,820,913	1.4289	1.197	1.189	1.197	1.181	1.240	1,511,225	1.2049	2.90%
2012-11-30	0	1.380	1.370	1.380	1.360	1.400	554,000	766,400	1.3834	1.164	1.155	1.164	1.147	1.181	656,983	1.1665	1.47%
2012-11-29	0	1.360	1.350	1.360	1.330	1.380	930,000	1,250,120	1.3442	1.147	1.138	1.147	1.122	1.164	1,102,878	1.1335	-1.45%
2012-11-28	0	1.380	1.350	1.380	1.350	1.410	88,352	119,995	1.3581	1.164	1.138	1.164	1.138	1.189	104,776	1.1453	0.00%
2012-11-27	0	1.380	1.350	1.380	1.340	1.380	35,380	47,802	1.3511	1.164	1.138	1.164	1.130	1.164	41,957	1.1393	-0.72%
2012-11-26	0	1.390	1.360	1.390	1.390	1.390	100,000	139,000	1.3900	1.172	1.147	1.172	1.172	1.172	118,589	1.1721	-0.71%
2012-11-23	0	1.400	1.370	1.400	1.330	1.400	481,456	661,416	1.3738	1.181	1.155	1.181	1.122	1.181	570,954	1.1584	2.94%
2012-11-22	0	1.360	1.340	1.360	1.320	1.360	130,422	176,224	1.3512	1.147	1.130	1.147	1.113	1.147	154,666	1.1394	0.00%
2012-11-21	0	1.360	1.340	1.360	1.340	1.370	243,176	328,544	1.3511	1.147	1.130	1.147	1.130	1.155	288,380	1.1393	-0.73%
2012-11-20	0	1.370	1.370	1.380	1.330	1.340	264,000	353,400	1.3386	1.155	1.155	1.164	1.122	1.130	313,075	1.1288	0.00%
2012-11-19	0	1.370	1.340	1.370	1.380	1.380	10,207	14,075	1.3790	1.155	1.130	1.155	1.164	1.164	12,104	1.1628	1.48%
2012-11-16	0	1.350	1.330	1.350	1.330	1.350	41,387	55,403	1.3387	1.138	1.122	1.138	1.122	1.138	49,080	1.1288	-0.74%
2012-11-15	0	1.360	1.320	1.360	-	-	1,037	1,327	1.2797	1.147	1.113	1.147	-	-	1,230	1.0791	0.00%
2012-11-14	0	1.360	1.330	1.360	1.330	1.360	122,000	163,700	1.3418	1.147	1.122	1.147	1.122	1.147	144,679	1.1315	0.74%
2012-11-13	0	1.350	1.340	1.350	1.330	1.350	324,699	435,888	1.3424	1.138	1.130	1.138	1.122	1.138	385,057	1.1320	0.00%
2012-11-12	0	1.350	1.340	1.350	1.340	1.350	124,000	166,400	1.3419	1.138	1.130	1.138	1.130	1.138	147,050	1.1316	0.00%
2012-11-09	0	1.350	1.330	1.350	1.310	1.350	79,176	104,405	1.3186	1.138	1.122	1.138	1.105	1.138	93,894	1.1119	-0.74%
2012-11-08	0	1.360	1.340	1.360	1.340	1.360	54,126	72,664	1.3425	1.147	1.130	1.147	1.130	1.147	64,187	1.1321	-1.45%
2012-11-07	0	1.380	1.370	1.380	1.360	1.380	129,246	176,777	1.3678	1.164	1.155	1.164	1.147	1.164	153,272	1.1534	0.00%
2012-11-06	0	1.380	1.350	1.380	1.350	1.380	204,389	277,933	1.3598	1.164	1.138	1.164	1.138	1.164	242,383	1.1467	1.47%
2012-11-05	0	1.360	1.360	1.370	1.360	1.370	47,873	65,257	1.3631	1.147	1.147	1.155	1.147	1.155	56,772	1.1495	0.00%
2012-11-02	0	1.360	1.360	1.370	1.360	1.380	473,115	648,006	1.3697	1.147	1.147	1.155	1.147	1.164	561,062	1.1550	-0.73%
2012-11-01	0	1.370	1.340	1.370	1.340	1.370	74,311	100,636	1.3543	1.155	1.130	1.155	1.130	1.155	88,125	1.1420	-0.72%
2012-10-31	0	1.380	1.370	1.380	1.340	1.380	421,528	575,056	1.3642	1.164	1.155	1.164	1.130	1.164	499,886	1.1504	3.76%
2012-10-30	0	1.330	1.320	1.330	1.300	1.330	394,114	517,503	1.3131	1.122	1.113	1.122	1.096	1.122	467,376	1.1073	-1.48%
2012-10-29	0	1.350	1.310	1.350	-	-	0	0	-	1.138	1.105	1.138	-	-	0	-	-2.17%
2012-10-26	0	1.380	1.370	1.380	1.360	1.390	170,000	233,260	1.3721	1.164	1.155	1.164	1.147	1.172	201,601	1.1570	-1.43%
2012-10-25	0	1.400	1.400	1.410	1.400	1.440	600,123	849,115	1.4149	1.181	1.181	1.189	1.181	1.214	711,680	1.1931	0.00%
2012-10-24	0	1.400	1.400	1.410	1.370	1.400	184,103	255,438	1.3875	1.181	1.181	1.189	1.155	1.181	218,326	1.1700	1.45%
2012-10-22	0	1.380	1.360	1.380	1.360	1.380	249,380	341,967	1.3713	1.164	1.147	1.164	1.147	1.164	295,737	1.1563	0.00%
2012-10-19	0	1.380	1.370	1.380	1.370	1.400	310,423	429,246	1.3828	1.164	1.155	1.164	1.155	1.181	368,128	1.1660	-1.43%
2012-10-18	0	1.400	1.380	1.400	1.350	1.400	734,327	1,001,734	1.3642	1.181	1.164	1.181	1.138	1.181	870,831	1.1503	3.70%
2012-10-17	0	1.350	1.340	1.350	1.330	1.360	559,022	755,437	1.3514	1.138	1.130	1.138	1.122	1.147	662,939	1.1395	1.50%
2012-10-16	0	1.330	1.330	1.340	1.320	1.350	549,041	731,833	1.3329	1.122	1.122	1.130	1.113	1.138	651,102	1.1240	-1.48%
2012-10-15	0	1.350	1.340	1.350	1.330	1.350	132,000	175,620	1.3305	1.138	1.130	1.138	1.122	1.138	156,537	1.1219	0.00%
2012-10-12	0	1.350	1.340	1.350	1.330	1.350	207,496	277,758	1.3386	1.138	1.130	1.138	1.122	1.138	246,067	1.1288	0.00%
2012-10-11	0	1.350	1.340	1.350	1.340	1.350	109,037	146,608	1.3446	1.138	1.130	1.138	1.130	1.138	129,306	1.1338	-1.46%
2012-10-10	0	1.370	1.340	1.370	1.340	1.390	359,884	488,103	1.3563	1.155	1.130	1.155	1.130	1.172	426,783	1.1437	0.00%
2012-10-09	0	1.370	1.350	1.370	1.350	1.380	710,503	964,665	1.3577	1.155	1.138	1.155	1.138	1.164	842,578	1.1449	-0.72%
2012-10-08	0	1.380	1.360	1.380	1.360	1.410	260,946	356,501	1.3662	1.164	1.147	1.164	1.147	1.189	309,453	1.1520	-0.72%
2012-10-05	0	1.390	1.370	1.390	1.350	1.390	730,282	1,001,492	1.3714	1.172	1.155	1.172	1.138	1.172	866,034	1.1564	2.21%
2012-10-04	0	1.360	1.340	1.360	1.340	1.370	358,366	485,153	1.3538	1.147	1.130	1.147	1.130	1.155	424,983	1.1416	0.00%
2012-10-03	0	1.360	1.350	1.370	1.350	1.360	384,287	520,975	1.3557	1.147	1.138	1.155	1.138	1.147	455,722	1.1432	0.00%
2012-09-28	0	1.360	1.340	1.360	1.340	1.370	524,482	705,599	1.3453	1.147	1.130	1.147	1.130	1.155	621,978	1.1344	-0.73%
2012-09-27	0	1.370	1.370	1.380	1.340	1.370	394,704	535,969	1.3579	1.155	1.155	1.164	1.130	1.155	468,076	1.1450	1.48%
2012-09-26	0	1.350	1.330	1.350	1.330	1.370	941,615	1,270,471	1.3492	1.138	1.122	1.138	1.122	1.155	1,116,652	1.1378	-1.46%
2012-09-25	0	1.370	1.360	1.380	1.350	1.380	856,000	1,166,960	1.3633	1.155	1.147	1.164	1.138	1.164	1,015,122	1.1496	-1.44%
2012-09-24	0	1.390	1.390	1.400	1.360	1.440	3,997,196	5,587,175	1.3978	1.172	1.172	1.181	1.147	1.214	4,740,235	1.1787	3.73%
2012-09-21	0	1.340	1.340	1.350	1.300	1.370	2,182,162	2,938,565	1.3466	1.130	1.130	1.138	1.096	1.155	2,587,804	1.1355	1.52%
2012-09-20	0	1.320	1.300	1.320	1.280	1.350	747,564	982,748	1.3146	1.113	1.096	1.113	1.079	1.138	886,529	1.1085	0.00%
2012-09-19	0	1.320	1.300	1.320	1.280	1.360	2,933,746	3,854,098	1.3137	1.113	1.096	1.113	1.079	1.147	3,479,100	1.1078	0.00%
2012-09-18	0	1.320	1.310	1.320	1.240	1.350	6,451,026	8,462,456	1.3118	1.113	1.105	1.113	1.046	1.138	7,650,207	1.1062	4.76%
2012-09-17	0	1.260	1.170	1.260	-	-	552	629	1.1395	1.062	0.987	1.062	-	-	655	0.9609	0.00%
2012-09-14	0	1.260	1.230	1.260	1.230	1.260	87,797	109,216	1.2440	1.062	1.037	1.062	1.037	1.062	104,118	1.0490	1.61%
2012-09-13	0	1.240	1.230	1.240	1.200	1.240	712,796	866,426	1.2155	1.046	1.037	1.046	1.012	1.046	845,298	1.0250	0.00%
2012-09-12	0	1.240	1.210	1.240	1.150	1.240	670,238	801,212	1.1954	1.046	1.020	1.046	0.970	1.046	794,829	1.0080	4.20%
2012-09-11	0	1.190	1.160	1.190	1.170	1.200	98,000	115,760	1.1812	1.003	0.978	1.003	0.987	1.012	116,217	0.9961	0.00%
2012-09-10	0	1.190	1.150	1.190	1.190	1.190	14,000	16,660	1.1900	1.003	0.970	1.003	1.003	1.003	16,602	1.0035	1.71%
2012-09-07	0	1.170	1.140	1.170	1.170	1.170	16,017	18,738	1.1699	0.987	0.961	0.987	0.987	0.987	18,994	0.9865	0.86%
2012-09-06	0	1.160	1.140	1.170	1.140	1.170	662,850	761,722	1.1492	0.978	0.961	0.987	0.961	0.987	786,067	0.9690	1.75%
2012-09-05	0	1.140	1.130	1.140	1.130	1.160	2,554,000	2,939,980	1.1511	0.961	0.953	0.961	0.953	0.978	3,028,763	0.9707	-2.56%
2012-09-04	0	1.170	1.140	1.170	1.140	1.170	153,779	175,374	1.1404	0.987	0.961	0.987	0.961	0.987	182,365	0.9617	0.86%
2012-09-03	0	1.160	1.150	1.160	1.160	1.160	2,213	2,556	1.1550	0.978	0.970	0.978	0.978	0.978	2,624	0.9739	1.75%
2012-08-31	0	1.140	1.140	1.160	1.140	1.160	42,935	48,997	1.1412	0.961	0.961	0.978	0.961	0.978	50,916	0.9623	-2.56%
2012-08-30	0	1.170	1.140	1.170	1.140	1.170	9,176	10,513	1.1457	0.987	0.961	0.987	0.961	0.987	10,882	0.9661	0.86%
2012-08-29	0	1.160	1.160	1.170	1.130	1.160	106,000	122,900	1.1594	0.978	0.978	0.987	0.953	0.978	125,704	0.9777	1.75%
2012-08-28	0	1.140	1.140	1.160	1.140	1.140	55,750	63,502	1.1390	0.961	0.961	0.978	0.961	0.961	66,113	0.9605	-1.89%
2012-08-27	0	1.162	1.140	1.180	-	-	0	0	-	0.980	0.961	0.995	-	-	0	-	-0.00%
2012-08-24	0	1.170	1.140	1.170	1.150	1.180	53,451	62,505	1.1694	0.980	0.955	0.980	0.963	0.988	63,823	0.9793	0.00%
2012-08-23	0	1.170	1.140	1.170	-	-	0	0	-	0.980	0.955	0.980	-	-	0	-	0.00%
2012-08-22	0	1.170	1.140	1.150	1.140	1.150	10,000	11,480	1.1480	0.980	0.955	0.963	0.955	0.963	11,941	0.9614	0.00%
2012-08-21	0	1.170	1.140	1.170	1.140	1.170	30,000	34,660	1.1553	0.980	0.955	0.980	0.955	0.980	35,822	0.9676	0.86%
2012-08-20	0	1.160	1.150	1.160	1.140	1.160	154,000	177,040	1.1496	0.971	0.963	0.971	0.955	0.971	183,884	0.9628	-0.85%
2012-08-17	0	1.170	1.150	1.170	1.130	1.180	439,003	509,213	1.1599	0.980	0.963	0.980	0.946	0.988	524,193	0.9714	0.86%
2012-08-16	0	1.160	1.140	1.160	1.120	1.160	256,788	290,806	1.1325	0.971	0.955	0.971	0.938	0.971	306,619	0.9484	0.00%
2012-08-15	0	1.160	1.140	1.160	1.130	1.160	130,000	148,540	1.1426	0.971	0.955	0.971	0.946	0.971	155,227	0.9569	0.87%
2012-08-14	0	1.150	1.160	1.170	1.140	1.200	184,957	212,544	1.1492	0.963	0.971	0.980	0.955	1.005	220,849	0.9624	0.88%
2012-08-13	0	1.140	1.140	1.160	1.140	1.140	6,305	7,172	1.1375	0.955	0.955	0.971	0.955	0.955	7,529	0.9526	-2.56%
2012-08-10	0	1.170	1.150	1.190	1.150	1.170	47,433	54,861	1.1566	0.980	0.963	0.997	0.963	0.980	56,638	0.9686	0.00%
2012-08-09	0	1.170	1.150	1.180	1.150	1.170	10,000	11,540	1.1540	0.980	0.963	0.988	0.963	0.980	11,941	0.9665	2.63%
2012-08-08	0	1.140	1.160	1.170	1.130	1.140	176,054	200,099	1.1366	0.955	0.971	0.980	0.946	0.955	210,218	0.9519	-2.56%
2012-08-07	0	1.170	1.140	1.170	1.170	1.200	592,393	694,188	1.1718	0.980	0.955	0.980	0.980	1.005	707,350	0.9814	0.00%
2012-08-06	0	1.170	1.160	1.170	1.160	1.180	128,352	149,097	1.1616	0.980	0.971	0.980	0.971	0.988	153,259	0.9728	0.86%
2012-08-03	0	1.160	1.140	1.160	1.140	1.160	10,000	11,460	1.1460	0.971	0.955	0.971	0.955	0.971	11,941	0.9598	0.00%
2012-08-02	0	1.160	1.160	1.170	1.130	1.150	84,210	95,191	1.1304	0.971	0.971	0.980	0.946	0.963	100,551	0.9467	-0.85%
2012-08-01	0	1.170	1.130	1.170	1.140	1.170	75,761	86,560	1.1425	0.980	0.946	0.980	0.955	0.980	90,463	0.9569	-0.85%
2012-07-31	0	1.180	1.180	1.190	1.180	1.180	98,000	115,640	1.1800	0.988	0.988	0.997	0.988	0.988	117,017	0.9882	0.85%
2012-07-30	0	1.170	1.140	1.180	-	-	621	689	1.1095	0.980	0.955	0.988	-	-	742	0.9292	0.00%
2012-07-27	0	1.170	1.130	1.170	1.170	1.170	4,289	4,997	1.1651	0.980	0.946	0.980	0.980	0.980	5,121	0.9757	0.86%
2012-07-26	0	1.160	1.160	1.180	1.120	1.120	50,000	56,000	1.1200	0.971	0.971	0.988	0.938	0.938	59,703	0.9380	0.00%
2012-07-25	0	1.160	1.120	1.160	-	-	0	0	-	0.971	0.938	0.971	-	-	0	-	0.00%
2012-07-24	0	1.160	1.160	1.180	1.120	1.160	76,352	87,583	1.1471	0.971	0.971	0.988	0.938	0.971	91,168	0.9607	0.00%
2012-07-23	0	1.160	1.150	1.170	1.150	1.160	358,000	411,720	1.1501	0.971	0.963	0.980	0.963	0.971	427,472	0.9632	0.00%
2012-07-20	0	1.160	1.150	1.160	1.140	1.160	115,515	132,346	1.1457	0.971	0.963	0.971	0.955	0.971	137,931	0.9595	-1.69%
2012-07-19	0	1.180	1.150	1.200	1.180	1.180	10,000	11,800	1.1800	0.988	0.963	1.005	0.988	0.988	11,941	0.9882	0.85%
2012-07-18	0	1.170	1.150	1.170	1.150	1.170	86,000	98,940	1.1505	0.980	0.963	0.980	0.963	0.980	102,689	0.9635	-0.85%
2012-07-17	0	1.180	1.150	1.180	1.160	1.180	657,381	769,100	1.1699	0.988	0.963	0.988	0.971	0.988	784,949	0.9798	0.00%
2012-07-16	0	1.180	1.140	1.180	-	-	0	0	-	0.988	0.955	0.988	-	-	0	-	0.00%
2012-07-13	0	1.180	1.150	1.180	1.150	1.180	62,000	71,420	1.1519	0.988	0.963	0.988	0.963	0.988	74,031	0.9647	0.00%
2012-07-12	0	1.180	1.150	1.180	1.140	1.180	34,000	39,480	1.1612	0.988	0.963	0.988	0.955	0.988	40,598	0.9725	0.00%
2012-07-11	0	1.180	1.140	1.180	1.110	1.180	38,092	43,161	1.1331	0.988	0.955	0.988	0.930	0.988	45,484	0.9489	0.85%
2012-07-10	0	1.170	1.160	1.170	1.150	1.170	400,394	460,520	1.1502	0.980	0.971	0.980	0.963	0.980	478,092	0.9632	0.00%
2012-07-09	0	1.170	1.140	1.170	1.110	1.170	432,148	494,239	1.1437	0.980	0.955	0.980	0.930	0.980	516,008	0.9578	1.74%
2012-07-06	0	1.150	1.130	1.170	1.150	1.150	28,000	32,200	1.1500	0.963	0.946	0.980	0.963	0.963	33,434	0.9631	0.00%
2012-07-05	0	1.150	1.150	1.160	1.110	1.130	186,898	209,272	1.1197	0.963	0.963	0.971	0.930	0.946	223,166	0.9377	1.77%
2012-07-04	0	1.130	1.110	1.130	1.100	1.130	4,000	4,460	1.1150	0.946	0.930	0.946	0.921	0.946	4,776	0.9338	-1.74%
2012-07-03	0	1.150	1.110	1.150	1.140	1.150	14,000	16,000	1.1429	0.963	0.930	0.963	0.955	0.963	16,717	0.9571	-3.36%
2012-06-29	0	1.190	1.180	1.190	1.120	1.190	332,000	389,020	1.1717	0.997	0.988	0.997	0.938	0.997	396,426	0.9813	1.71%
2012-06-28	0	1.170	1.070	1.170	-	-	9	9	1.0000	0.980	0.896	0.980	-	-	11	0.8375	0.00%
2012-06-27	0	1.170	1.090	1.170	1.170	1.170	40,000	46,800	1.1700	0.980	0.913	0.980	0.980	0.980	47,762	0.9799	2.63%
2012-06-26	0	1.140	1.060	1.160	-	-	0	0	-	0.955	0.888	0.971	-	-	0	-	0.00%
2012-06-25	0	1.140	1.110	1.160	1.040	1.140	1,983,747	2,161,974	1.0898	0.955	0.930	0.971	0.871	0.955	2,368,702	0.9127	5.56%
2012-06-22	0	1.080	1.060	1.080	1.060	1.080	14,465	15,358	1.0617	0.904	0.888	0.904	0.888	0.904	17,272	0.8892	-0.92%
2012-06-21	0	1.090	1.070	1.090	1.070	1.090	5,690	6,077	1.0680	0.913	0.896	0.913	0.896	0.913	6,794	0.8944	0.00%
2012-06-20	0	1.090	1.080	1.090	1.080	1.090	198,000	215,640	1.0891	0.913	0.904	0.913	0.904	0.913	236,423	0.9121	0.93%
2012-06-19	0	1.080	1.070	1.080	1.060	1.080	316,000	335,640	1.0622	0.904	0.896	0.904	0.888	0.904	377,321	0.8895	-0.92%
2012-06-18	0	1.090	1.070	1.090	1.070	1.090	216,869	234,152	1.0797	0.913	0.896	0.913	0.896	0.913	258,953	0.9042	0.00%
2012-06-15	0	1.090	1.060	1.090	1.060	1.090	148,000	159,820	1.0799	0.913	0.888	0.913	0.888	0.913	176,720	0.9044	1.87%
2012-06-14	0	1.070	1.060	1.080	1.070	1.090	314,000	336,640	1.0721	0.896	0.888	0.904	0.896	0.913	374,933	0.8979	-1.83%
2012-06-13	0	1.090	1.080	1.090	1.060	1.090	124,000	132,240	1.0665	0.913	0.904	0.913	0.888	0.913	148,063	0.8931	0.93%
2012-06-12	0	1.080	1.080	1.090	1.060	1.100	619,455	673,960	1.0880	0.904	0.904	0.913	0.888	0.921	739,663	0.9112	0.00%
2012-06-11	0	1.080	1.080	1.090	1.080	1.090	539,247	583,349	1.0818	0.904	0.904	0.913	0.904	0.913	643,890	0.9060	0.93%
2012-06-08	0	1.070	1.050	1.070	1.030	1.080	168,134	177,775	1.0573	0.896	0.879	0.896	0.863	0.904	200,761	0.8855	-1.83%
2012-06-07	0	1.090	1.060	1.090	1.060	1.090	206,497	222,731	1.0786	0.913	0.888	0.913	0.888	0.913	246,569	0.9033	0.00%
2012-06-06	0	1.090	1.060	1.140	-	-	0	0	-	0.913	0.888	0.955	-	-	0	-	0.00%
2012-06-05	0	1.090	1.060	1.090	1.090	1.090	2,000	2,180	1.0900	0.913	0.888	0.913	0.913	0.913	2,388	0.9129	1.87%
2012-06-04	0	1.070	1.050	1.070	1.040	1.070	140,000	149,120	1.0651	0.896	0.879	0.896	0.871	0.896	167,168	0.8920	0.00%
2012-06-01	0	1.070	1.070	1.080	1.070	1.070	122,060	130,601	1.0700	0.896	0.896	0.904	0.896	0.896	145,746	0.8961	-0.93%
2012-05-31	0	1.080	1.080	1.090	1.060	1.080	231,752	247,954	1.0699	0.904	0.904	0.913	0.888	0.904	276,725	0.8960	-0.92%
2012-05-30	0	1.090	1.080	1.100	1.070	1.100	322,325	351,133	1.0894	0.913	0.904	0.921	0.896	0.921	384,874	0.9123	-0.91%
2012-05-29	0	1.100	1.090	1.110	1.080	1.100	200,070	219,753	1.0984	0.921	0.913	0.930	0.904	0.921	238,894	0.9199	0.00%
2012-05-28	0	1.100	1.090	1.100	1.080	1.100	9,189	9,948	1.0826	0.921	0.913	0.921	0.904	0.921	10,972	0.9067	-1.79%
2012-05-25	0	1.120	1.070	1.120	1.120	1.120	14,000	15,680	1.1200	0.938	0.896	0.938	0.938	0.938	16,717	0.9380	0.00%
2012-05-24	0	1.120	1.120	1.130	1.070	1.110	65,569	70,267	1.0716	0.938	0.938	0.946	0.896	0.930	78,293	0.8975	0.00%
2012-05-23	0	1.120	1.080	1.130	-	-	108	113	1.0463	0.938	0.904	0.946	-	-	129	0.8763	0.00%
2012-05-22	0	1.120	1.080	1.120	1.120	1.130	58,000	65,080	1.1221	0.938	0.904	0.938	0.938	0.946	69,255	0.9397	1.82%
2012-05-21	0	1.100	1.080	1.100	1.060	1.100	170,441	181,986	1.0677	0.921	0.904	0.921	0.888	0.921	203,516	0.8942	0.92%
2012-05-18	0	1.090	1.080	1.090	1.080	1.100	90,352	97,669	1.0810	0.913	0.904	0.913	0.904	0.921	107,885	0.9053	-2.68%
2012-05-17	0	1.120	1.110	1.120	1.100	1.150	338,533	379,210	1.1202	0.938	0.930	0.938	0.921	0.963	404,227	0.9381	-2.61%
2012-05-16	0	1.150	1.100	1.150	1.100	1.190	438,753	487,368	1.1108	0.963	0.921	0.963	0.921	0.997	523,895	0.9303	-2.54%
2012-05-15	0	1.180	1.150	1.180	1.160	1.180	52,548	61,473	1.1698	0.988	0.963	0.988	0.971	0.988	62,745	0.9797	-0.84%
2012-05-14	0	1.190	1.180	1.190	1.130	1.190	501,072	588,222	1.1739	0.997	0.988	0.997	0.946	0.997	598,307	0.9831	0.85%
2012-05-11	0	1.180	1.140	1.190	1.150	1.180	378,000	437,340	1.1570	0.988	0.955	0.997	0.963	0.988	451,353	0.9690	0.00%
2012-05-10	0	1.180	1.160	1.210	-	-	0	0	-	0.988	0.971	1.013	-	-	0	-	0.00%
2012-05-09	0	1.180	1.180	1.200	1.180	1.180	44,616	52,668	1.1805	0.988	0.988	1.005	0.988	0.988	53,274	0.9886	-2.48%
2012-05-08	0	1.210	1.200	1.210	1.180	1.220	586,187	707,020	1.2061	1.013	1.005	1.013	0.988	1.022	699,939	1.0101	0.83%
2012-05-07	0	1.200	1.200	1.210	1.200	1.230	454,000	550,500	1.2126	1.005	1.005	1.013	1.005	1.030	542,101	1.0155	-2.44%
2012-05-04	0	1.230	1.220	1.230	-	-	0	0	-	1.030	1.022	1.030	-	-	0	-	0.00%
2012-05-03	0	1.230	1.220	1.230	1.220	1.230	274,000	335,800	1.2255	1.030	1.022	1.030	1.022	1.030	327,171	1.0264	0.00%
2012-05-02	0	1.230	1.220	1.230	1.230	1.250	579,880	720,174	1.2419	1.030	1.022	1.030	1.030	1.047	692,408	1.0401	-2.38%
2012-04-30	0	1.260	1.240	1.260	1.250	1.260	50,067	62,679	1.2519	1.055	1.038	1.055	1.047	1.055	59,783	1.0484	0.80%
2012-04-27	0	1.250	1.240	1.260	1.230	1.280	274,000	341,700	1.2471	1.047	1.038	1.055	1.030	1.072	327,171	1.0444	0.00%
2012-04-26	0	1.250	1.220	1.250	1.220	1.250	32,000	39,100	1.2219	1.047	1.022	1.047	1.022	1.047	38,210	1.0233	2.46%
2012-04-25	0	1.220	1.190	1.220	1.200	1.250	1,424,352	1,759,949	1.2356	1.022	0.997	1.022	1.005	1.047	1,700,754	1.0348	-2.40%
2012-04-24	0	1.250	1.240	1.260	1.200	1.260	754,704	931,114	1.2337	1.047	1.038	1.055	1.005	1.055	901,158	1.0332	0.81%
2012-04-23	0	1.240	1.210	1.240	-	-	0	0	-	1.038	1.013	1.038	-	-	0	-	0.00%
2012-04-20	0	1.240	1.220	1.240	1.240	1.260	208,207	260,164	1.2495	1.038	1.022	1.038	1.038	1.055	248,611	1.0465	0.00%
2012-04-19	0	1.240	1.220	1.240	1.240	1.240	174,000	215,760	1.2400	1.038	1.022	1.038	1.038	1.038	207,765	1.0385	0.81%
2012-04-18	0	1.230	1.230	1.260	1.210	1.260	566,171	701,186	1.2385	1.030	1.030	1.055	1.013	1.055	676,039	1.0372	0.82%
2012-04-17	0	1.220	1.210	1.220	1.190	1.220	980,000	1,183,500	1.2077	1.022	1.013	1.022	0.997	1.022	1,170,173	1.0114	4.27%
2012-04-16	0	1.170	1.170	1.190	1.160	1.190	150,000	177,360	1.1824	0.980	0.980	0.997	0.971	0.997	179,108	0.9902	-2.50%
2012-04-13	0	1.200	1.190	1.210	1.160	1.210	247,105	297,335	1.2033	1.005	0.997	1.013	0.971	1.013	295,057	1.0077	0.00%
2012-04-12	0	1.200	1.200	1.210	1.180	1.200	501,035	600,340	1.1982	1.005	1.005	1.013	0.988	1.005	598,263	1.0035	1.69%
2012-04-11	0	1.180	1.160	1.180	1.150	1.180	522,000	602,760	1.1547	0.988	0.971	0.988	0.963	0.988	623,296	0.9671	0.00%
2012-04-10	0	1.180	1.180	1.200	1.180	1.210	586,000	701,400	1.1969	0.988	0.988	1.005	0.988	1.013	699,716	1.0024	-4.07%
2012-04-05	0	1.230	1.220	1.230	1.220	1.250	468,000	577,040	1.2330	1.030	1.022	1.030	1.022	1.047	558,817	1.0326	-2.38%
2012-04-03	0	1.260	1.250	1.260	1.250	1.260	272,000	342,620	1.2596	1.055	1.047	1.055	1.047	1.055	324,783	1.0549	0.80%
2012-04-02	0	1.250	1.250	1.280	1.250	1.250	3,106	3,849	1.2392	1.047	1.047	1.072	1.047	1.047	3,709	1.0378	-3.85%
2012-03-30	0	1.300	1.250	1.300	-	-	0	0	-	1.089	1.047	1.089	-	-	0	-	0.00%
2012-03-29	0	1.300	1.250	1.330	1.250	1.320	300,000	390,140	1.3005	1.089	1.047	1.114	1.047	1.105	358,216	1.0891	0.00%
2012-03-28	0	1.300	1.280	1.300	1.270	1.330	228,239	294,661	1.2910	1.089	1.072	1.089	1.064	1.114	272,530	1.0812	-0.76%
2012-03-27	0	1.310	1.300	1.330	1.290	1.360	142,000	186,940	1.3165	1.097	1.089	1.114	1.080	1.139	169,556	1.1025	1.55%
2012-03-26	0	1.290	1.270	1.330	-	-	0	0	-	1.080	1.064	1.114	-	-	0	-	0.00%
2012-03-23	0	1.290	1.250	1.300	1.280	1.330	122,000	157,260	1.2890	1.080	1.047	1.089	1.072	1.114	145,675	1.0795	-0.77%
2012-03-22	0	1.300	1.280	1.300	1.280	1.320	35,027	45,603	1.3019	1.089	1.072	1.089	1.072	1.105	41,824	1.0904	0.00%
2012-03-21	0	1.300	1.280	1.300	1.280	1.330	264,000	343,380	1.3007	1.089	1.072	1.089	1.072	1.114	315,230	1.0893	0.78%
2012-03-20	0	1.290	1.280	1.290	1.290	1.300	479,281	621,826	1.2974	1.080	1.072	1.080	1.080	1.089	572,288	1.0866	-0.77%
2012-03-19	0	1.300	1.290	1.300	1.290	1.340	499,761	654,718	1.3101	1.089	1.080	1.089	1.080	1.122	596,742	1.0972	-1.52%
2012-03-16	0	1.320	1.290	1.340	1.290	1.350	432,000	565,960	1.3101	1.105	1.080	1.122	1.080	1.131	515,832	1.0972	0.00%
2012-03-15	0	1.320	1.310	1.330	1.310	1.350	398,000	529,390	1.3301	1.105	1.097	1.114	1.097	1.131	475,234	1.1140	-3.65%
2012-03-14	0	1.370	1.320	1.370	1.320	1.370	210,213	283,234	1.3474	1.147	1.105	1.147	1.105	1.147	251,006	1.1284	1.48%
2012-03-13	0	1.350	1.340	1.360	1.260	1.400	233,378	310,629	1.3310	1.131	1.122	1.139	1.055	1.172	278,666	1.1147	1.50%
2012-03-12	0	1.330	1.320	1.350	1.330	1.350	30,000	40,240	1.3413	1.114	1.105	1.131	1.114	1.131	35,822	1.1233	0.00%
2012-03-09	0	1.330	1.320	1.350	1.320	1.350	227,387	303,183	1.3333	1.114	1.105	1.131	1.105	1.131	271,512	1.1166	-1.48%
2012-03-08	0	1.350	1.320	1.350	1.330	1.380	8,902,000	12,019,440	1.3502	1.131	1.105	1.131	1.114	1.156	10,629,473	1.1308	0.00%
2012-03-07	0	1.350	1.300	1.350	1.300	1.370	701,276	928,815	1.3245	1.131	1.089	1.131	1.089	1.147	837,362	1.1092	0.75%
2012-03-06	0	1.340	1.330	1.350	1.330	1.360	154,285	206,144	1.3361	1.122	1.114	1.131	1.114	1.139	184,225	1.1190	-0.74%
2012-03-05	0	1.350	1.340	1.380	1.350	1.350	70,835	95,660	1.3505	1.131	1.122	1.156	1.131	1.131	84,581	1.1310	-2.88%
2012-03-02	0	1.390	1.380	1.400	1.380	1.400	316,000	438,720	1.3884	1.164	1.156	1.172	1.156	1.172	377,321	1.1627	0.72%
2012-03-01	0	1.380	1.370	1.380	1.350	1.400	299,609	413,388	1.3798	1.156	1.147	1.156	1.131	1.172	357,749	1.1555	-1.43%
2012-02-29	0	1.400	1.350	1.410	1.360	1.400	108,758	151,680	1.3947	1.172	1.131	1.181	1.139	1.172	129,863	1.1680	1.45%
2012-02-28	0	1.380	1.350	1.390	1.370	1.380	26,352	36,284	1.3769	1.156	1.131	1.164	1.147	1.156	31,466	1.1531	0.73%
2012-02-27	0	1.370	1.350	1.370	1.360	1.380	162,000	221,500	1.3673	1.147	1.131	1.147	1.139	1.156	193,437	1.1451	-0.72%
2012-02-24	0	1.380	1.380	1.390	1.360	1.400	445,521	615,548	1.3816	1.156	1.156	1.164	1.139	1.172	531,976	1.1571	-1.43%
2012-02-23	0	1.400	1.380	1.400	1.380	1.410	198,000	275,260	1.3902	1.172	1.156	1.172	1.156	1.181	236,423	1.1643	1.45%
2012-02-22	0	1.380	1.380	1.400	1.370	1.410	384,664	533,643	1.3873	1.156	1.156	1.172	1.147	1.181	459,310	1.1618	0.73%
2012-02-21	0	1.370	1.360	1.370	1.340	1.380	448,914	608,304	1.3551	1.147	1.139	1.147	1.122	1.156	536,028	1.1348	-1.44%
2012-02-20	0	1.390	1.360	1.390	1.380	1.400	90,000	124,940	1.3882	1.164	1.139	1.164	1.156	1.172	107,465	1.1626	0.00%
2012-02-17	0	1.390	1.380	1.390	1.350	1.420	118,959	162,525	1.3662	1.164	1.156	1.164	1.131	1.189	142,044	1.1442	2.96%
2012-02-16	0	1.350	1.350	1.390	1.350	1.400	264,000	357,840	1.3555	1.131	1.131	1.164	1.131	1.172	315,230	1.1352	-2.88%
2012-02-15	0	1.390	1.360	1.390	1.340	1.410	990,752	1,371,535	1.3843	1.164	1.139	1.164	1.122	1.181	1,183,012	1.1594	3.73%
2012-02-14	0	1.340	1.310	1.340	1.270	1.350	661,223	880,893	1.3322	1.122	1.097	1.122	1.064	1.131	789,536	1.1157	4.69%
2012-02-13	0	1.280	1.280	1.290	1.270	1.300	178,676	228,518	1.2790	1.072	1.072	1.080	1.064	1.089	213,349	1.0711	0.00%
2012-02-10	0	1.280	1.280	1.290	1.280	1.350	245,233	322,513	1.3151	1.072	1.072	1.080	1.072	1.131	292,822	1.1014	-3.76%
2012-02-09	0	1.330	1.330	1.340	1.240	1.330	1,239,553	1,607,730	1.2970	1.114	1.114	1.122	1.038	1.114	1,480,094	1.0862	6.40%
2012-02-08	0	1.250	1.230	1.260	1.210	1.260	273,603	340,219	1.2435	1.047	1.030	1.055	1.013	1.055	326,697	1.0414	0.81%
2012-02-07	0	1.240	1.240	1.250	1.230	1.250	353,557	438,060	1.2390	1.038	1.038	1.047	1.030	1.047	422,166	1.0376	0.81%
2012-02-06	0	1.230	1.230	1.240	1.210	1.240	396,170	484,034	1.2218	1.030	1.030	1.038	1.013	1.038	473,049	1.0232	0.82%
2012-02-03	0	1.220	1.220	1.230	1.180	1.230	1,298,155	1,571,123	1.2103	1.022	1.022	1.030	0.988	1.030	1,550,068	1.0136	1.67%
2012-02-02	0	1.200	1.180	1.200	1.170	1.200	471,958	559,280	1.1850	1.005	0.988	1.005	0.980	1.005	563,544	0.9924	1.69%
2012-02-01	0	1.180	1.180	1.200	1.150	1.200	485,691	577,328	1.1887	0.988	0.988	1.005	0.963	1.005	579,942	0.9955	0.00%
2012-01-31	0	1.180	1.140	1.180	1.180	1.180	52,000	61,360	1.1800	0.988	0.955	0.988	0.988	0.988	62,091	0.9882	5.36%
2012-01-30	0	1.120	1.130	1.180	1.120	1.200	578,000	678,780	1.1744	0.938	0.946	0.988	0.938	1.005	690,163	0.9835	-5.08%
2012-01-27	0	1.180	1.180	1.190	1.180	1.190	303,105	359,919	1.1874	0.988	0.988	0.997	0.988	0.997	361,924	0.9945	-0.84%
2012-01-26	0	1.190	1.180	1.190	1.160	1.190	323,798	383,211	1.1835	0.997	0.988	0.997	0.971	0.997	386,632	0.9912	0.85%
2012-01-20	0	1.180	1.180	1.200	1.160	1.200	1,986,398	2,375,829	1.1960	0.988	0.988	1.005	0.971	1.005	2,371,867	1.0017	0.00%
2012-01-19	0	1.180	1.170	1.190	1.160	1.180	113,249	132,663	1.1714	0.988	0.980	0.997	0.971	0.988	135,225	0.9811	0.00%
2012-01-18	0	1.180	1.180	1.200	1.160	1.200	193,299	230,079	1.1903	0.988	0.988	1.005	0.971	1.005	230,810	0.9968	0.85%
2012-01-17	0	1.170	1.160	1.190	1.150	1.190	962,281	1,131,438	1.1758	0.980	0.971	0.997	0.963	0.997	1,149,016	0.9847	-0.85%
2012-01-16	0	1.180	1.180	1.190	1.180	1.200	116,296	137,728	1.1843	0.988	0.988	0.997	0.988	1.005	138,864	0.9918	0.85%
2012-01-13	0	1.170	1.160	1.200	1.160	1.200	425,537	506,012	1.1891	0.980	0.971	1.005	0.971	1.005	508,114	0.9959	-0.85%
2012-01-12	0	1.180	1.170	1.200	1.150	1.220	766,000	916,280	1.1962	0.988	0.980	1.005	0.963	1.022	914,646	1.0018	0.85%
2012-01-11	0	1.170	1.160	1.200	1.150	1.210	214,000	253,680	1.1854	0.980	0.971	1.005	0.963	1.013	255,528	0.9928	-0.85%
2012-01-10	0	1.180	1.150	1.200	1.100	1.200	800,000	953,160	1.1915	0.988	0.963	1.005	0.921	1.005	955,244	0.9978	2.61%
2012-01-09	0	1.150	1.150	1.200	1.140	1.200	337,329	395,521	1.1725	0.963	0.963	1.005	0.955	1.005	402,789	0.9820	-3.36%
2012-01-06	0	1.190	1.180	1.210	1.180	1.200	118,000	141,120	1.1959	0.997	0.988	1.013	0.988	1.005	140,898	1.0016	1.71%
2012-01-05	0	1.170	1.170	1.200	1.160	1.190	96,805	113,257	1.1699	0.980	0.980	1.005	0.971	0.997	115,590	0.9798	-1.68%
2012-01-04	0	1.190	1.170	1.200	1.160	1.210	286,000	338,820	1.1847	0.997	0.980	1.005	0.971	1.013	341,500	0.9922	0.00%
2012-01-03	0	1.190	1.180	1.210	1.190	1.200	580,000	694,200	1.1969	0.997	0.988	1.013	0.997	1.005	692,552	1.0024	-0.83%
2011-12-30	0	1.200	1.200	1.230	1.180	1.230	154,056	186,884	1.2131	1.005	1.005	1.030	0.988	1.030	183,951	1.0159	1.69%
2011-12-29	0	1.180	1.160	1.230	-	-	0	0	-	0.988	0.971	1.030	-	-	0	-	0.00%
2011-12-28	0	1.180	1.180	1.230	1.180	1.180	50,000	59,000	1.1800	0.988	0.988	1.030	0.988	0.988	59,703	0.9882	-4.84%
2011-12-23	0	1.240	1.170	1.280	-	-	0	0	-	1.038	0.980	1.072	-	-	0	-	0.00%
2011-12-22	0	1.240	1.180	1.240	1.220	1.240	190,000	234,580	1.2346	1.038	0.988	1.038	1.022	1.038	226,870	1.0340	0.81%
2011-12-21	0	1.230	1.160	1.230	1.160	1.230	144,687	176,196	1.2178	1.030	0.971	1.030	0.971	1.030	172,764	1.0199	0.00%
2011-12-20	0	1.230	1.150	1.230	1.230	1.240	86,000	106,080	1.2335	1.030	0.963	1.030	1.030	1.038	102,689	1.0330	8.85%
2011-12-19	0	1.130	1.130	1.210	1.130	1.130	24,000	27,120	1.1300	0.946	0.946	1.013	0.946	0.946	28,657	0.9464	-2.59%
2011-12-16	0	1.160	1.150	1.180	1.150	1.180	449,294	522,023	1.1619	0.971	0.963	0.988	0.963	0.988	536,482	0.9730	0.00%
2011-12-15	0	1.160	1.150	1.220	1.150	1.240	242,200	290,084	1.1977	0.971	0.963	1.022	0.963	1.038	289,200	1.0031	-3.33%
2011-12-14	0	1.200	1.160	1.250	1.180	1.210	230,077	274,725	1.1941	1.005	0.971	1.047	0.988	1.013	274,724	1.0000	1.69%
2011-12-13	0	1.180	1.180	1.220	1.180	1.240	91,265	110,431	1.2100	0.988	0.988	1.022	0.988	1.038	108,975	1.0134	-4.84%
2011-12-12	0	1.240	1.170	1.240	1.170	1.250	97,787	119,915	1.2263	1.038	0.980	1.038	0.980	1.047	116,763	1.0270	0.81%
2011-12-09	0	1.230	1.170	1.240	1.230	1.250	65,662	81,437	1.2402	1.030	0.980	1.038	1.030	1.047	78,404	1.0387	0.00%
2011-12-08	0	1.230	1.230	1.250	1.230	1.250	190,334	235,698	1.2383	1.030	1.030	1.047	1.030	1.047	227,269	1.0371	-0.81%
2011-12-07	0	1.240	1.210	1.240	1.220	1.240	268,000	330,320	1.2325	1.038	1.013	1.038	1.022	1.038	320,007	1.0322	3.33%
2011-12-06	0	1.200	1.200	1.220	1.190	1.240	191,363	231,673	1.2106	1.005	1.005	1.022	0.997	1.038	228,498	1.0139	-3.23%
2011-12-05	0	1.240	1.150	1.240	1.190	1.250	290,000	352,400	1.2152	1.038	0.963	1.038	0.997	1.047	346,276	1.0177	0.81%
2011-12-02	0	1.230	1.190	1.230	1.200	1.230	146,000	176,580	1.2095	1.030	0.997	1.030	1.005	1.030	174,332	1.0129	0.00%
2011-12-01	0	1.230	1.200	1.250	1.200	1.250	73,057	88,026	1.2049	1.030	1.005	1.047	1.005	1.047	87,234	1.0091	2.50%
2011-11-30	0	1.200	1.200	1.250	1.150	1.200	278,126	325,264	1.1695	1.005	1.005	1.047	0.963	1.005	332,098	0.9794	1.69%
2011-11-29	0	1.180	1.180	1.200	1.110	1.200	110,164	129,328	1.1740	0.988	0.988	1.005	0.930	1.005	131,542	0.9832	-2.48%
2011-11-28	0	1.210	1.200	1.250	-	-	0	0	-	1.013	1.005	1.047	-	-	0	-	0.00%
2011-11-25	0	1.210	1.210	1.250	1.210	1.250	74,000	90,740	1.2262	1.013	1.013	1.047	1.013	1.047	88,360	1.0269	-3.20%
2011-11-24	0	1.250	1.220	1.260	1.210	1.250	63,409	78,096	1.2316	1.047	1.022	1.055	1.013	1.047	75,714	1.0315	-0.79%
2011-11-23	0	1.260	1.220	1.270	1.220	1.260	208,186	260,107	1.2494	1.055	1.022	1.064	1.022	1.055	248,585	1.0463	0.00%
2011-11-22	0	1.260	1.230	1.270	1.210	1.260	293,149	367,684	1.2543	1.055	1.030	1.064	1.013	1.055	350,036	1.0504	1.61%
2011-11-21	0	1.240	1.220	1.240	-	-	94	106	1.1277	1.038	1.022	1.038	-	-	112	0.9444	-1.59%
2011-11-18	0	1.260	1.230	1.270	1.220	1.270	308,596	382,285	1.2388	1.055	1.030	1.064	1.022	1.064	368,480	1.0375	0.00%
2011-11-17	0	1.260	1.220	1.270	1.200	1.260	232,000	289,220	1.2466	1.055	1.022	1.064	1.005	1.055	277,021	1.0440	2.44%
2011-11-16	0	1.230	1.230	1.310	1.230	1.230	13,035	16,033	1.2300	1.030	1.030	1.097	1.030	1.030	15,565	1.0301	-2.38%
2011-11-15	0	1.260	1.230	1.280	1.260	1.280	12,000	15,160	1.2633	1.055	1.030	1.072	1.055	1.072	14,329	1.0580	0.80%
2011-11-14	0	1.250	1.250	1.280	1.250	1.280	48,277	60,397	1.2511	1.047	1.047	1.072	1.047	1.072	57,645	1.0477	0.00%
2011-11-11	0	1.250	1.230	1.250	-	-	0	0	-	1.047	1.030	1.047	-	-	0	-	0.00%
2011-11-10	0	1.250	1.230	1.250	1.210	1.260	124,466	152,469	1.2250	1.047	1.030	1.047	1.013	1.055	148,619	1.0259	-0.79%
2011-11-09	0	1.260	1.260	1.270	1.260	1.280	340,000	429,300	1.2626	1.055	1.055	1.064	1.055	1.072	405,979	1.0574	0.80%
2011-11-08	0	1.250	1.240	1.250	1.240	1.250	210,000	262,060	1.2479	1.047	1.038	1.047	1.038	1.047	250,751	1.0451	-0.79%
2011-11-07	0	1.260	1.250	1.260	1.230	1.260	193,764	242,052	1.2492	1.055	1.047	1.055	1.030	1.055	231,365	1.0462	0.00%
2011-11-04	0	1.260	1.250	1.270	1.250	1.280	223,723	280,324	1.2530	1.055	1.047	1.064	1.047	1.072	267,137	1.0494	3.28%
2011-11-03	0	1.220	1.220	1.250	1.220	1.260	81,000	100,870	1.2453	1.022	1.022	1.047	1.022	1.055	96,718	1.0429	-1.61%
2011-11-02	0	1.240	1.230	1.240	1.220	1.250	290,015	359,057	1.2381	1.038	1.030	1.038	1.022	1.047	346,294	1.0369	0.00%
2011-11-01	0	1.240	1.240	1.260	1.240	1.260	168,000	209,140	1.2449	1.038	1.038	1.055	1.038	1.055	200,601	1.0426	-4.62%
2011-10-31	0	1.300	1.290	1.300	1.280	1.340	639,726	825,369	1.2902	1.089	1.080	1.089	1.072	1.122	763,868	1.0805	-2.99%
2011-10-28	0	1.340	1.340	1.370	1.330	1.400	1,758,257	2,369,275	1.3475	1.122	1.122	1.147	1.114	1.172	2,099,455	1.1285	1.52%
2011-10-27	0	1.320	1.320	1.330	1.230	1.350	727,669	948,039	1.3028	1.105	1.105	1.114	1.030	1.131	868,876	1.0911	4.76%
2011-10-26	0	1.260	1.260	1.270	1.250	1.260	236,000	296,900	1.2581	1.055	1.055	1.064	1.047	1.055	281,797	1.0536	0.00%
2011-10-25	0	1.260	1.240	1.260	1.260	1.260	6,000	7,560	1.2600	1.055	1.038	1.055	1.055	1.055	7,164	1.0552	3.28%
2011-10-24	0	1.220	1.220	1.240	1.200	1.230	150,000	183,180	1.2212	1.022	1.022	1.038	1.005	1.030	179,108	1.0227	1.67%
2011-10-21	0	1.200	1.190	1.220	1.200	1.200	334,000	400,800	1.2000	1.005	0.997	1.022	1.005	1.005	398,814	1.0050	0.00%
2011-10-20	0	1.200	1.190	1.210	1.170	1.200	432,004	517,322	1.1975	1.005	0.997	1.013	0.980	1.005	515,836	1.0029	-0.83%
2011-10-19	0	1.210	1.200	1.230	1.210	1.250	64,000	78,040	1.2194	1.013	1.005	1.030	1.013	1.047	76,419	1.0212	1.68%
2011-10-18	0	1.190	1.190	1.200	1.190	1.220	514,000	622,360	1.2108	0.997	0.997	1.005	0.997	1.022	613,744	1.0140	-7.75%
2011-10-17	0	1.290	1.280	1.290	1.250	1.300	348,724	450,080	1.2906	1.080	1.072	1.080	1.047	1.089	416,395	1.0809	0.78%
2011-10-14	0	1.280	1.240	1.280	1.280	1.280	10,000	12,800	1.2800	1.072	1.038	1.072	1.072	1.072	11,941	1.0720	-0.78%
2011-10-13	0	1.290	1.280	1.290	1.250	1.290	592,000	752,900	1.2718	1.080	1.072	1.080	1.047	1.080	706,880	1.0651	4.88%
2011-10-12	0	1.230	1.220	1.230	1.210	1.240	375,018	459,273	1.2247	1.030	1.022	1.030	1.013	1.038	447,792	1.0256	0.82%
2011-10-11	0	1.220	1.190	1.220	1.200	1.230	57,362	69,553	1.2125	1.022	0.997	1.022	1.005	1.030	68,493	1.0155	3.39%
2011-10-10	0	1.180	1.170	1.190	1.170	1.190	286,419	336,369	1.1744	0.988	0.980	0.997	0.980	0.997	342,000	0.9835	-1.67%
2011-10-07	0	1.200	1.190	1.220	1.200	1.210	357,017	430,199	1.2050	1.005	0.997	1.022	1.005	1.013	426,298	1.0092	0.84%
2011-10-06	0	1.190	1.190	1.200	1.160	1.200	625,770	745,822	1.1918	0.997	0.997	1.005	0.971	1.005	747,203	0.9982	2.59%
2011-10-04	0	1.160	1.160	1.180	1.150	1.220	1,099,410	1,306,357	1.1882	0.971	0.971	0.988	0.963	1.022	1,312,755	0.9951	-5.69%
2011-10-03	0	1.230	1.230	1.240	1.200	1.260	631,176	771,175	1.2218	1.030	1.030	1.038	1.005	1.055	753,659	1.0232	-3.91%
2011-09-30	0	1.280	1.270	1.280	1.250	1.300	450,994	570,867	1.2658	1.072	1.064	1.072	1.047	1.089	538,511	1.0601	0.00%
2011-09-28	0	1.280	1.260	1.290	1.250	1.280	342,585	431,239	1.2588	1.072	1.055	1.080	1.047	1.072	409,065	1.0542	2.40%
2011-09-27	0	1.250	1.230	1.260	1.240	1.280	1,096,000	1,361,740	1.2425	1.047	1.030	1.055	1.038	1.072	1,308,684	1.0405	1.63%
2011-09-26	0	1.230	1.220	1.280	1.230	1.240	8,562,000	10,610,760	1.2393	1.030	1.022	1.072	1.030	1.038	10,223,494	1.0379	-5.38%
2011-09-23	0	1.300	1.300	1.310	1.250	1.310	3,296,496	4,243,600	1.2873	1.089	1.089	1.097	1.047	1.097	3,936,196	1.0781	-2.26%
2011-09-22	0	1.330	1.320	1.340	1.330	1.360	2,189,418	2,920,397	1.3339	1.114	1.105	1.122	1.114	1.139	2,614,284	1.1171	-3.62%
2011-09-21	0	1.380	1.370	1.380	1.370	1.410	754,627	1,040,813	1.3792	1.156	1.147	1.156	1.147	1.181	901,066	1.1551	0.00%
2011-09-20	0	1.380	1.380	1.390	1.370	1.450	1,277,419	1,764,668	1.3814	1.156	1.156	1.164	1.147	1.214	1,525,308	1.1569	-2.82%
2011-09-19	0	1.420	1.420	1.430	1.410	1.650	6,860,397	9,955,843	1.4512	1.189	1.189	1.198	1.181	1.382	8,191,688	1.2154	-14.46%
2011-09-16	0	1.660	1.610	1.660	1.580	1.670	1,054,308	1,721,067	1.6324	1.390	1.348	1.390	1.323	1.399	1,258,901	1.3671	5.06%
2011-09-15	0	1.580	1.580	1.590	1.580	1.610	910,013	1,453,580	1.5973	1.323	1.323	1.332	1.323	1.348	1,086,605	1.3377	-0.63%
2011-09-14	0	1.590	1.580	1.630	1.590	1.650	260,083	420,032	1.6150	1.332	1.323	1.365	1.332	1.382	310,553	1.3525	-2.45%
2011-09-12	0	1.630	1.630	1.700	1.620	1.630	21,529	34,955	1.6236	1.365	1.365	1.424	1.357	1.365	25,707	1.3598	-1.21%
2011-09-09	0	1.650	1.650	1.740	-	-	0	0	-	1.382	1.382	1.457	-	-	0	-	0.00%
2011-09-08	0	1.650	1.650	1.730	-	-	0	0	-	1.382	1.382	1.449	-	-	0	-	0.00%
2011-09-07	0	1.650	1.650	1.720	-	-	0	0	-	1.382	1.382	1.440	-	-	0	-	0.00%
2011-09-06	0	1.650	1.650	1.700	1.650	1.720	84,818	140,649	1.6582	1.382	1.382	1.424	1.382	1.440	101,277	1.3888	0.00%
2011-09-05	0	1.650	1.650	1.670	1.650	1.670	169,043	279,685	1.6545	1.382	1.382	1.399	1.382	1.399	201,847	1.3856	-2.94%
2011-09-02	0	1.700	1.650	1.700	-	-	0	0	-	1.424	1.382	1.424	-	-	0	-	-2.30%
2011-09-01	0	1.740	1.720	1.740	1.670	1.740	1,224,922	2,088,460	1.7050	1.457	1.440	1.457	1.399	1.457	1,462,624	1.4279	2.96%
2011-08-31	0	1.690	1.670	1.720	-	-	0	0	-	1.415	1.399	1.440	-	-	0	-	0.00%
2011-08-30	0	1.690	1.680	1.700	1.680	1.690	57,549	96,599	1.6786	1.415	1.407	1.424	1.407	1.415	68,717	1.4058	2.42%
2011-08-29	0	1.650	1.650	1.680	1.650	1.650	35,725	58,877	1.6481	1.382	1.382	1.407	1.382	1.382	42,658	1.3802	0.00%
2011-08-26	0	1.670	1.670	1.700	1.620	1.680	149,656	249,513	1.6672	1.382	1.382	1.407	1.340	1.390	180,863	1.3796	-0.60%
2011-08-25	0	1.680	1.660	1.700	1.630	1.680	402,877	672,456	1.6691	1.390	1.374	1.407	1.349	1.390	486,888	1.3811	0.60%
2011-08-24	0	1.670	1.660	1.730	1.670	1.670	20,000	33,400	1.6700	1.382	1.374	1.431	1.382	1.382	24,171	1.3818	0.00%
2011-08-23	0	1.670	1.670	1.730	1.660	1.700	332,000	554,740	1.6709	1.382	1.382	1.431	1.374	1.407	401,231	1.3826	0.00%
2011-08-22	0	1.670	1.610	1.680	-	-	0	0	-	1.382	1.332	1.390	-	-	0	-	0.00%
2011-08-19	0	1.670	1.650	1.670	1.650	1.690	246,638	414,256	1.6796	1.382	1.365	1.382	1.365	1.398	298,069	1.3898	-2.34%
2011-08-18	0	1.710	1.710	1.720	1.710	1.720	40,000	68,640	1.7160	1.415	1.415	1.423	1.415	1.423	48,341	1.4199	-3.93%
2011-08-17	0	1.780	1.780	1.800	1.780	1.780	20,000	35,600	1.7800	1.473	1.473	1.489	1.473	1.473	24,171	1.4729	-0.56%
2011-08-16	0	1.790	1.780	1.810	1.760	1.820	425,946	761,391	1.7875	1.481	1.473	1.498	1.456	1.506	514,768	1.4791	1.13%
2011-08-15	0	1.770	1.740	1.770	1.730	1.790	42,000	73,640	1.7533	1.465	1.440	1.465	1.431	1.481	50,758	1.4508	0.57%
2011-08-12	0	1.760	1.730	1.760	1.750	1.770	46,300	81,444	1.7590	1.456	1.431	1.456	1.448	1.465	55,955	1.4555	0.57%
2011-08-11	0	1.750	1.730	1.750	1.700	1.770	876,281	1,526,460	1.7420	1.448	1.431	1.448	1.407	1.465	1,059,010	1.4414	0.00%
2011-08-10	0	1.750	1.730	1.750	1.730	1.760	2,377,864	4,158,212	1.7487	1.448	1.431	1.448	1.431	1.456	2,873,715	1.4470	3.55%
2011-08-09	0	1.690	1.680	1.690	1.600	1.750	842,861	1,414,571	1.6783	1.398	1.390	1.398	1.324	1.448	1,018,621	1.3887	-6.11%
2011-08-08	0	1.800	1.800	1.820	1.740	1.860	3,111,848	5,524,113	1.7752	1.489	1.489	1.506	1.440	1.539	3,760,755	1.4689	-3.74%
2011-08-05	0	1.870	1.870	1.880	1.850	1.970	2,445,904	4,595,905	1.8790	1.547	1.547	1.556	1.531	1.630	2,955,943	1.5548	-4.59%
2011-08-04	0	1.960	1.950	1.970	1.920	1.960	1,365,722	2,651,866	1.9417	1.622	1.614	1.630	1.589	1.622	1,650,513	1.6067	2.08%
2011-08-03	0	1.920	1.920	1.930	1.900	1.930	1,453,143	2,790,699	1.9205	1.589	1.589	1.597	1.572	1.597	1,756,164	1.5891	0.00%
2011-08-02	0	1.920	1.920	1.930	1.910	1.930	438,000	840,120	1.9181	1.589	1.589	1.597	1.580	1.597	529,335	1.5871	0.00%
2011-08-01	0	1.920	1.920	1.930	1.910	1.940	374,896	719,933	1.9204	1.589	1.589	1.597	1.580	1.605	453,072	1.5890	0.00%
2011-07-29	0	1.920	1.910	1.920	1.910	1.920	83,268	159,438	1.9148	1.589	1.580	1.589	1.580	1.589	100,632	1.5844	0.00%
2011-07-28	0	1.920	1.920	1.930	1.900	1.930	251,136	482,468	1.9211	1.589	1.589	1.597	1.572	1.597	303,505	1.5897	-0.52%
2011-07-27	0	1.930	1.910	1.930	1.920	1.930	256,749	493,041	1.9203	1.597	1.580	1.597	1.589	1.597	310,288	1.5890	-0.52%
2011-07-26	0	1.940	1.930	1.950	1.900	1.940	697,235	1,341,633	1.9242	1.605	1.597	1.614	1.572	1.605	842,628	1.5922	1.04%
2011-07-25	0	1.920	1.920	1.940	1.910	1.930	615,489	1,176,877	1.9121	1.589	1.589	1.605	1.580	1.597	743,836	1.5822	-0.52%
2011-07-22	0	1.930	1.930	1.940	1.920	1.950	257,056	497,535	1.9355	1.597	1.597	1.605	1.589	1.614	310,659	1.6015	-1.03%
2011-07-21	0	1.950	1.940	1.950	1.930	1.960	1,639,901	3,177,575	1.9377	1.614	1.605	1.614	1.597	1.622	1,981,866	1.6033	0.00%
2011-07-20	0	1.950	1.940	1.960	1.940	1.970	1,907,693	3,715,209	1.9475	1.614	1.605	1.622	1.605	1.630	2,305,500	1.6115	1.56%
2011-07-19	0	1.920	1.910	1.920	1.860	1.920	6,463,162	12,224,606	1.8914	1.589	1.580	1.589	1.539	1.589	7,810,911	1.5651	2.67%
2011-07-18	0	1.870	1.850	1.870	1.850	1.880	3,543,290	6,597,578	1.8620	1.547	1.531	1.547	1.531	1.556	4,282,165	1.5407	-0.53%
2011-07-15	0	1.880	1.880	1.890	1.870	1.880	479,863	901,786	1.8793	1.556	1.556	1.564	1.547	1.556	579,928	1.5550	0.53%
2011-07-14	0	1.870	1.850	1.870	1.850	1.870	379,998	707,666	1.8623	1.547	1.531	1.547	1.531	1.547	459,238	1.5410	0.00%
2011-07-13	0	1.870	1.860	1.870	1.850	1.890	802,000	1,492,548	1.8610	1.547	1.539	1.547	1.531	1.564	969,239	1.5399	0.00%
2011-07-12	0	1.870	1.850	1.870	1.850	1.900	1,294,182	2,408,764	1.8612	1.547	1.531	1.547	1.531	1.572	1,564,055	1.5401	-1.58%
2011-07-11	0	1.900	1.900	1.910	1.890	1.940	906,462	1,728,986	1.9074	1.572	1.572	1.580	1.564	1.605	1,095,485	1.5783	-1.04%
2011-07-08	0	1.920	1.920	1.930	1.870	1.940	2,200,080	4,200,347	1.9092	1.589	1.589	1.597	1.547	1.605	2,658,858	1.5798	2.67%
2011-07-07	0	1.870	1.860	1.880	1.860	1.880	326,248	609,274	1.8675	1.547	1.539	1.556	1.539	1.556	394,280	1.5453	-0.53%
2011-07-06	0	1.880	1.880	1.890	1.810	1.890	1,097,437	2,036,877	1.8560	1.556	1.556	1.564	1.498	1.564	1,326,283	1.5358	2.73%
2011-07-05	0	1.830	1.830	1.840	1.800	1.840	2,461,916	4,467,377	1.8146	1.514	1.514	1.523	1.489	1.523	2,975,294	1.5015	0.55%
2011-07-04	0	1.820	1.810	1.830	1.800	1.830	2,458,431	4,430,714	1.8023	1.506	1.498	1.514	1.489	1.514	2,971,082	1.4913	1.68%
2011-06-30	0	1.790	1.790	1.810	1.780	1.820	236,000	426,300	1.8064	1.481	1.481	1.498	1.473	1.506	285,213	1.4947	0.00%
2011-06-29	0	1.790	1.790	1.800	1.790	1.800	172,554	309,395	1.7930	1.481	1.481	1.489	1.481	1.489	208,536	1.4837	-1.65%
2011-06-28	0	1.820	1.810	1.830	1.750	1.820	1,005,562	1,800,725	1.7908	1.506	1.498	1.514	1.448	1.506	1,215,250	1.4818	2.25%
2011-06-27	0	1.780	1.780	1.790	1.720	1.780	1,283,418	2,264,435	1.7644	1.473	1.473	1.481	1.423	1.473	1,551,046	1.4599	0.00%
2011-06-24	0	1.780	1.780	1.790	1.740	1.780	750,259	1,324,476	1.7654	1.473	1.473	1.481	1.440	1.473	906,709	1.4608	0.56%
2011-06-23	0	1.770	1.770	1.780	1.760	1.800	790,064	1,395,905	1.7668	1.465	1.465	1.473	1.456	1.489	954,814	1.4620	0.57%
2011-06-22	0	1.760	1.760	1.780	1.760	1.790	175,547	310,396	1.7682	1.456	1.456	1.473	1.456	1.481	212,153	1.4631	-1.68%
2011-06-21	0	1.790	1.780	1.800	1.750	1.790	422,076	744,988	1.7651	1.481	1.473	1.489	1.448	1.481	510,091	1.4605	1.70%
2011-06-20	0	1.760	1.740	1.770	1.750	1.760	1,383,236	2,429,525	1.7564	1.456	1.440	1.465	1.448	1.456	1,671,679	1.4533	0.57%
2011-06-17	0	1.750	1.750	1.760	1.740	1.770	740,507	1,300,034	1.7556	1.448	1.448	1.456	1.440	1.465	894,923	1.4527	-1.13%
2011-06-16	0	1.770	1.760	1.770	1.760	1.790	425,171	752,417	1.7697	1.465	1.456	1.465	1.456	1.481	513,831	1.4643	-1.67%
2011-06-15	0	1.800	1.790	1.810	1.770	1.800	283,189	507,180	1.7910	1.489	1.481	1.498	1.465	1.489	342,242	1.4819	2.27%
2011-06-14	0	1.760	1.760	1.780	1.750	1.770	364,211	639,705	1.7564	1.456	1.456	1.473	1.448	1.465	440,159	1.4533	0.57%
2011-06-13	0	1.750	1.750	1.760	1.730	1.750	395,552	690,960	1.7468	1.448	1.448	1.456	1.431	1.448	478,036	1.4454	0.00%
2011-06-10	0	1.750	1.750	1.770	1.750	1.760	161,392	283,499	1.7566	1.448	1.448	1.465	1.448	1.456	195,047	1.4535	-1.69%
2011-06-09	0	1.780	1.770	1.780	1.750	1.790	222,449	392,206	1.7631	1.473	1.465	1.473	1.448	1.481	268,836	1.4589	1.71%
2011-06-08	0	1.750	1.750	1.790	1.750	1.820	144,000	257,580	1.7888	1.448	1.448	1.481	1.448	1.506	174,028	1.4801	-2.23%
2011-06-07	0	1.790	1.760	1.790	1.740	1.790	184,162	325,977	1.7701	1.481	1.456	1.481	1.440	1.481	222,565	1.4646	0.00%
2011-06-03	0	1.790	1.780	1.790	1.770	1.800	180,000	322,200	1.7900	1.481	1.473	1.481	1.465	1.489	217,535	1.4811	0.56%
2011-06-02	0	1.780	1.780	1.800	1.760	1.790	288,668	512,692	1.7761	1.473	1.473	1.489	1.456	1.481	348,863	1.4696	0.56%
2011-06-01	0	1.770	1.770	1.800	1.770	1.810	182,302	325,196	1.7838	1.465	1.465	1.489	1.465	1.498	220,317	1.4760	-1.12%
2011-05-31	0	1.790	1.790	1.800	1.780	1.800	157,760	281,882	1.7868	1.481	1.481	1.489	1.473	1.489	190,657	1.4785	1.13%
2011-05-30	0	1.770	1.770	1.790	1.770	1.810	143,987	257,054	1.7853	1.465	1.465	1.481	1.465	1.498	174,012	1.4772	-0.56%
2011-05-27	0	1.780	1.770	1.800	1.780	1.810	780,256	1,399,567	1.7937	1.473	1.465	1.489	1.473	1.498	942,961	1.4842	0.00%
2011-05-26	0	1.780	1.780	1.790	1.750	1.800	1,171,113	2,077,168	1.7737	1.473	1.473	1.481	1.448	1.489	1,415,323	1.4676	0.00%
2011-05-25	0	1.780	1.780	1.800	1.760	1.790	394,598	700,030	1.7740	1.473	1.473	1.489	1.456	1.481	476,883	1.4679	0.56%
2011-05-24	0	1.770	1.760	1.780	1.740	1.810	166,140	294,783	1.7743	1.465	1.456	1.473	1.440	1.498	200,785	1.4682	-2.21%
2011-05-23	0	1.810	1.800	1.810	1.790	1.820	678,000	1,224,440	1.8060	1.498	1.489	1.498	1.481	1.506	819,382	1.4943	0.56%
2011-05-20	0	1.800	1.800	1.810	1.790	1.830	571,585	1,033,492	1.8081	1.489	1.489	1.498	1.481	1.514	690,776	1.4961	-1.64%
2011-05-19	0	1.830	1.820	1.830	1.820	1.830	161,185	293,757	1.8225	1.514	1.506	1.514	1.506	1.514	194,797	1.5080	0.55%
2011-05-18	0	1.820	1.810	1.820	1.800	1.820	271,060	490,603	1.8099	1.506	1.498	1.506	1.489	1.506	327,584	1.4976	0.55%
2011-05-17	0	1.810	1.810	1.820	1.800	1.820	279,760	506,281	1.8097	1.498	1.498	1.506	1.489	1.506	338,098	1.4974	0.00%
2011-05-16	0	1.810	1.780	1.810	1.790	1.840	210,000	379,120	1.8053	1.498	1.473	1.498	1.481	1.523	253,791	1.4938	0.00%
2011-05-13	0	1.810	1.810	1.820	1.810	1.870	474,704	869,139	1.8309	1.498	1.498	1.506	1.498	1.547	573,693	1.5150	0.56%
2011-05-12	0	1.800	1.790	1.800	1.800	1.810	101,745	183,571	1.8042	1.489	1.481	1.489	1.489	1.498	122,962	1.4929	-2.17%
2011-05-11	0	1.840	1.830	1.840	1.800	1.900	1,419,311	2,661,128	1.8749	1.523	1.514	1.523	1.489	1.572	1,715,277	1.5514	2.22%
2011-05-09	0	1.800	1.800	1.810	1.740	1.810	259,435	462,342	1.7821	1.489	1.489	1.498	1.440	1.498	313,534	1.4746	1.69%
2011-05-06	0	1.770	1.760	1.770	1.740	1.770	207,105	362,298	1.7493	1.465	1.456	1.465	1.440	1.465	250,292	1.4475	2.31%
2011-05-05	0	1.730	1.730	1.750	1.730	1.780	1,023,477	1,783,524	1.7426	1.431	1.431	1.448	1.431	1.473	1,236,900	1.4419	-1.70%
2011-05-04	0	1.760	1.750	1.800	1.750	1.800	361,912	637,110	1.7604	1.456	1.448	1.489	1.448	1.489	437,381	1.4566	-1.12%
2011-05-03	0	1.780	1.780	1.790	1.770	1.800	500,570	890,645	1.7793	1.473	1.473	1.481	1.465	1.489	604,953	1.4723	0.56%
2011-04-29	0	1.770	1.770	1.790	1.770	1.800	419,136	745,488	1.7786	1.465	1.465	1.481	1.465	1.489	506,538	1.4717	-1.67%
2011-04-28	0	1.800	1.800	1.810	1.800	1.830	436,841	789,489	1.8073	1.489	1.489	1.498	1.489	1.514	527,935	1.4954	0.00%
2011-04-27	0	1.800	1.800	1.810	1.800	1.830	796,039	1,443,880	1.8138	1.489	1.489	1.498	1.489	1.514	962,035	1.5009	0.00%
2011-04-26	0	1.800	1.800	1.810	1.800	1.840	800,000	1,449,260	1.8116	1.489	1.489	1.498	1.489	1.523	966,822	1.4990	-2.70%
2011-04-21	0	1.850	1.840	1.870	1.840	1.870	398,668	737,920	1.8510	1.531	1.523	1.547	1.523	1.547	481,801	1.5316	0.00%
2011-04-20	0	1.850	1.850	1.870	1.840	1.860	330,000	609,520	1.8470	1.531	1.531	1.547	1.523	1.539	398,814	1.5283	0.00%
2011-04-19	0	1.850	1.840	1.850	1.830	1.850	377,035	694,993	1.8433	1.531	1.523	1.531	1.514	1.531	455,657	1.5253	-0.54%
2011-04-18	0	1.860	1.860	1.870	1.840	1.880	1,954,000	3,617,560	1.8514	1.539	1.539	1.547	1.523	1.556	2,361,463	1.5319	-2.11%
2011-04-15	0	1.900	1.880	1.900	1.880	1.920	582,401	1,101,165	1.8907	1.572	1.556	1.572	1.556	1.589	703,848	1.5645	0.00%
2011-04-14	0	1.900	1.890	1.900	1.890	1.900	414,083	784,613	1.8948	1.572	1.564	1.572	1.564	1.572	500,431	1.5679	0.00%
2011-04-13	0	1.900	1.900	1.920	1.880	1.920	1,127,022	2,133,680	1.8932	1.572	1.572	1.589	1.556	1.589	1,362,037	1.5665	-1.04%
2011-04-12	0	1.920	1.910	1.920	1.900	1.920	469,259	898,634	1.9150	1.589	1.580	1.589	1.572	1.589	567,113	1.5846	-0.52%
2011-04-11	0	1.930	1.920	1.930	1.900	1.940	1,037,159	1,996,670	1.9251	1.597	1.589	1.597	1.572	1.605	1,253,436	1.5930	0.00%
2011-04-08	0	1.930	1.920	1.930	1.920	1.940	988,559	1,909,520	1.9316	1.597	1.589	1.597	1.589	1.605	1,194,701	1.5983	0.52%
2011-04-07	0	1.920	1.910	1.920	1.910	1.940	700,000	1,345,690	1.9224	1.589	1.580	1.589	1.580	1.605	845,970	1.5907	-0.52%
2011-04-06	0	1.930	1.930	1.940	1.900	1.940	906,423	1,748,863	1.9294	1.597	1.597	1.605	1.572	1.605	1,095,437	1.5965	0.00%
2011-04-04	0	1.930	1.920	1.930	1.920	1.950	924,421	1,778,931	1.9244	1.597	1.589	1.597	1.589	1.614	1,117,189	1.5923	-0.52%
2011-04-01	0	1.940	1.920	1.930	1.910	1.950	472,866	912,944	1.9307	1.605	1.589	1.597	1.580	1.614	571,472	1.5975	1.04%
2011-03-31	0	1.920	1.910	1.920	1.900	1.950	462,586	889,716	1.9234	1.589	1.580	1.589	1.572	1.614	559,048	1.5915	-0.52%
2011-03-30	0	1.930	1.910	1.930	1.910	1.950	462,000	889,020	1.9243	1.597	1.580	1.597	1.580	1.614	558,340	1.5923	0.00%
2011-03-29	0	1.930	1.920	1.940	1.910	1.950	402,000	771,040	1.9180	1.597	1.589	1.605	1.580	1.614	485,828	1.5871	0.52%
2011-03-28	0	1.920	1.910	1.920	1.910	1.980	598,087	1,149,343	1.9217	1.589	1.580	1.589	1.580	1.638	722,805	1.5901	-1.54%
2011-03-25	0	1.950	1.940	1.950	1.940	1.980	536,170	1,048,855	1.9562	1.614	1.605	1.614	1.605	1.638	647,976	1.6187	0.00%
2011-03-24	0	1.950	1.920	1.950	1.910	1.950	2,009,214	3,882,082	1.9321	1.614	1.589	1.614	1.580	1.614	2,428,191	1.5988	3.72%
2011-03-23	0	1.880	1.880	1.900	1.870	1.910	476,000	897,840	1.8862	1.556	1.556	1.572	1.547	1.580	575,259	1.5608	-1.05%
2011-03-22	0	1.900	1.890	1.900	1.880	1.930	1,356,964	2,584,131	1.9043	1.572	1.564	1.572	1.556	1.597	1,639,929	1.5758	1.06%
2011-03-21	0	1.880	1.890	1.900	1.800	1.900	1,951,605	3,634,159	1.8621	1.556	1.564	1.572	1.489	1.572	2,358,569	1.5408	5.03%
2011-03-18	0	1.790	1.770	1.790	1.760	1.800	1,242,768	2,213,893	1.7814	1.481	1.465	1.481	1.456	1.489	1,501,920	1.4740	2.29%
2011-03-17	0	1.750	1.730	1.750	1.730	1.810	3,896,814	6,862,897	1.7612	1.448	1.431	1.448	1.431	1.498	4,709,408	1.4573	-5.41%
2011-03-16	0	1.850	1.850	1.860	1.810	1.870	1,704,754	3,128,158	1.8350	1.531	1.531	1.539	1.498	1.547	2,060,243	1.5183	1.09%
2011-03-15	0	1.830	1.820	1.830	1.800	1.900	1,719,105	3,144,854	1.8294	1.514	1.506	1.514	1.489	1.572	2,077,586	1.5137	-3.68%
2011-03-14	0	1.900	1.890	1.910	1.880	1.930	431,551	818,461	1.8966	1.572	1.564	1.580	1.556	1.597	521,541	1.5693	1.06%
2011-03-11	0	1.880	1.880	1.890	1.880	1.930	1,078,345	2,042,822	1.8944	1.556	1.556	1.564	1.556	1.597	1,303,210	1.5675	-2.59%
2011-03-10	0	1.930	1.900	1.930	1.910	1.950	389,798	752,931	1.9316	1.597	1.572	1.597	1.580	1.614	471,082	1.5983	-0.52%
2011-03-09	0	1.940	1.930	1.940	1.920	1.940	1,380,236	2,659,946	1.9272	1.605	1.597	1.605	1.589	1.605	1,668,054	1.5946	1.04%
2011-03-08	0	1.920	1.900	1.920	1.890	1.930	1,182,000	2,249,220	1.9029	1.589	1.572	1.589	1.564	1.597	1,428,480	1.5746	0.52%
2011-03-07	0	1.910	1.900	1.910	1.900	1.950	1,293,528	2,471,333	1.9105	1.580	1.572	1.580	1.572	1.614	1,563,265	1.5809	-2.05%
2011-03-04	0	1.950	1.930	1.950	1.940	1.980	1,086,570	2,123,250	1.9541	1.614	1.597	1.614	1.605	1.638	1,313,150	1.6169	0.00%
2011-03-03	0	1.950	1.940	1.950	1.930	1.970	1,568,599	3,048,506	1.9435	1.614	1.605	1.614	1.597	1.630	1,895,696	1.6081	1.04%
2011-03-02	0	1.930	1.910	1.930	1.900	1.940	1,532,570	2,922,666	1.9070	1.597	1.580	1.597	1.572	1.605	1,852,154	1.5780	-1.03%
2011-03-01	0	1.950	1.950	1.960	1.900	1.990	2,166,409	4,182,682	1.9307	1.614	1.614	1.622	1.572	1.647	2,618,166	1.5976	1.56%
2011-02-28	0	1.920	1.910	1.920	1.890	1.930	2,250,000	4,278,700	1.9016	1.589	1.580	1.589	1.564	1.597	2,719,188	1.5735	1.59%
2011-02-25	0	1.890	1.880	1.890	1.840	1.900	3,304,331	6,215,909	1.8811	1.564	1.556	1.564	1.523	1.572	3,993,376	1.5566	1.61%
2011-02-24	0	1.860	1.820	1.850	1.860	1.930	2,639,714	5,050,342	1.9132	1.539	1.506	1.531	1.539	1.597	3,190,168	1.5831	-3.63%
2011-02-23	0	1.930	1.920	1.930	1.900	1.950	1,556,242	2,984,084	1.9175	1.597	1.589	1.597	1.572	1.614	1,880,762	1.5866	0.52%
2011-02-22	0	1.920	1.920	1.930	1.910	2.000	2,809,221	5,444,900	1.9382	1.589	1.589	1.597	1.580	1.655	3,395,022	1.6038	-3.03%
2011-02-21	0	1.980	1.980	1.990	1.970	2.020	1,868,165	3,716,950	1.9896	1.638	1.638	1.647	1.630	1.671	2,257,729	1.6463	-2.46%
2011-02-18	0	2.030	2.020	2.040	2.020	2.060	1,463,163	2,971,487	2.0309	1.680	1.671	1.688	1.671	1.705	1,768,273	1.6804	0.00%
2011-02-17	0	2.030	2.010	2.030	2.000	2.050	1,866,326	3,773,738	2.0220	1.680	1.663	1.680	1.655	1.696	2,255,507	1.6731	1.00%
2011-02-16	0	2.010	2.010	2.020	1.970	2.020	1,091,241	2,180,565	1.9982	1.663	1.663	1.671	1.630	1.671	1,318,795	1.6535	0.50%
2011-02-15	0	2.000	1.990	2.000	1.980	2.040	1,132,114	2,270,483	2.0055	1.655	1.647	1.655	1.638	1.688	1,368,191	1.6595	-0.99%
2011-02-14	0	2.020	2.020	2.030	1.960	2.040	1,956,072	3,951,259	2.0200	1.671	1.671	1.680	1.622	1.688	2,363,968	1.6715	3.06%
2011-02-11	0	1.960	1.960	1.970	1.910	2.010	6,027,711	11,713,641	1.9433	1.622	1.622	1.630	1.580	1.663	7,284,657	1.6080	-2.49%
2011-02-10	0	2.010	2.000	2.010	1.980	2.100	6,171,697	12,429,925	2.0140	1.663	1.655	1.663	1.638	1.738	7,458,668	1.6665	-2.90%
2011-02-09	0	2.070	2.060	2.080	2.060	2.300	8,525,795	18,748,044	2.1990	1.713	1.705	1.721	1.705	1.903	10,303,661	1.8196	-5.91%
2011-02-08	0	2.200	2.200	2.220	2.060	2.240	12,078,688	26,518,693	2.1955	1.820	1.820	1.837	1.705	1.853	14,597,431	1.8167	6.80%
2011-02-07	0	2.060	2.050	2.060	2.050	2.090	2,906,106	6,003,009	2.0657	1.705	1.696	1.705	1.696	1.729	3,512,110	1.7092	1.48%
2011-02-02	0	2.030	2.020	2.030	2.010	2.080	4,360,202	8,936,030	2.0495	1.680	1.671	1.680	1.663	1.721	5,269,426	1.6958	2.53%
2011-02-01	0	1.980	1.980	1.990	1.980	2.020	2,945,771	5,858,156	1.9887	1.638	1.638	1.647	1.638	1.671	3,560,046	1.6455	0.00%
2011-01-31	0	1.980	1.970	1.980	1.930	2.040	10,436,549	20,745,843	1.9878	1.638	1.630	1.638	1.597	1.688	12,612,860	1.6448	2.06%
2011-01-28	0	1.940	1.930	1.940	1.930	1.960	3,205,587	6,229,981	1.9435	1.605	1.597	1.605	1.597	1.622	3,874,041	1.6081	-1.02%
2011-01-27	0	1.960	1.950	1.960	1.930	1.980	1,595,973	3,128,705	1.9604	1.622	1.614	1.622	1.597	1.638	1,928,778	1.6221	0.51%
2011-01-26	0	1.950	1.950	1.960	1.940	1.980	5,494,738	10,724,814	1.9518	1.614	1.614	1.622	1.605	1.638	6,640,544	1.6151	-0.51%
2011-01-25	0	1.960	1.950	1.960	1.950	1.980	1,524,020	2,991,255	1.9627	1.622	1.614	1.622	1.614	1.638	1,841,821	1.6241	0.00%
2011-01-24	0	1.960	1.950	1.960	1.930	2.000	2,461,460	4,823,570	1.9596	1.622	1.614	1.622	1.597	1.655	2,974,743	1.6215	-0.51%
2011-01-21	0	1.970	1.940	1.970	1.940	1.980	2,098,400	4,095,513	1.9517	1.630	1.605	1.630	1.605	1.638	2,535,975	1.6150	1.03%
2011-01-20	0	1.950	1.940	1.950	1.930	1.980	3,758,409	7,342,006	1.9535	1.614	1.605	1.614	1.597	1.638	4,542,142	1.6164	-1.52%
2011-01-19	0	1.980	1.970	1.980	1.960	2.010	4,536,980	8,966,534	1.9763	1.638	1.630	1.638	1.622	1.663	5,483,067	1.6353	0.00%
2011-01-18	0	1.980	1.970	1.980	1.970	2.020	4,498,362	8,932,288	1.9857	1.638	1.630	1.638	1.630	1.671	5,436,396	1.6431	-1.00%
2011-01-17	0	2.000	1.990	2.000	1.960	2.050	11,577,724	23,192,650	2.0032	1.655	1.647	1.655	1.622	1.696	13,992,002	1.6576	2.56%
2011-01-14	0	1.950	1.940	1.960	1.890	1.960	5,679,773	10,903,419	1.9197	1.614	1.605	1.622	1.564	1.622	6,864,164	1.5885	1.04%
2011-01-13	0	1.930	1.920	1.930	1.860	1.930	8,514,997	16,256,661	1.9092	1.597	1.589	1.597	1.539	1.597	10,290,611	1.5798	2.12%
2011-01-12	0	1.890	1.890	1.900	1.770	1.910	8,030,256	14,703,682	1.8310	1.564	1.564	1.572	1.465	1.580	9,704,788	1.5151	7.39%
2011-01-11	0	1.760	1.740	1.760	1.730	1.790	4,123,060	7,210,415	1.7488	1.456	1.440	1.456	1.431	1.481	4,982,833	1.4471	1.15%
2011-01-10	0	1.740	1.740	1.750	1.710	1.780	2,208,651	3,857,687	1.7466	1.440	1.440	1.448	1.415	1.473	2,669,216	1.4453	-0.85%
2011-01-07	0	1.760	1.750	1.770	1.740	1.800	4,165,334	7,308,910	1.7547	1.452	1.444	1.460	1.436	1.485	5,048,264	1.4478	1.73%
2011-01-06	0	1.730	1.730	1.740	1.720	1.750	2,121,433	3,667,332	1.7287	1.427	1.427	1.436	1.419	1.444	2,571,115	1.4264	1.17%
2011-01-05	0	1.710	1.710	1.720	1.690	1.760	2,805,471	4,789,527	1.7072	1.411	1.411	1.419	1.394	1.452	3,400,149	1.4086	-1.16%
2011-01-04	0	1.730	1.710	1.730	1.660	1.740	4,666,237	7,984,495	1.7111	1.427	1.411	1.427	1.370	1.436	5,655,344	1.4118	4.85%
2011-01-03	0	1.650	1.650	1.660	1.630	1.680	2,631,523	4,334,170	1.6470	1.361	1.361	1.370	1.345	1.386	3,189,329	1.3590	1.23%
2010-12-31	0	1.630	1.630	1.650	1.630	1.650	1,766,197	2,882,082	1.6318	1.345	1.345	1.361	1.345	1.361	2,140,579	1.3464	0.62%
2010-12-30	0	1.620	1.620	1.640	1.620	1.660	1,368,907	2,222,793	1.6238	1.337	1.337	1.353	1.337	1.370	1,659,076	1.3398	-0.61%
2010-12-29	0	1.630	1.630	1.660	1.550	1.660	603,279	971,202	1.6099	1.345	1.345	1.370	1.279	1.370	731,157	1.3283	1.87%
2010-12-28	0	1.600	1.600	1.640	1.600	1.600	44,588	71,234	1.5976	1.320	1.320	1.353	1.320	1.320	54,039	1.3182	-1.84%
2010-12-24	0	1.630	1.620	1.650	1.620	1.640	281,006	458,745	1.6325	1.345	1.337	1.361	1.337	1.353	340,571	1.3470	0.62%
2010-12-23	0	1.620	1.610	1.620	1.620	1.660	654,458	1,076,921	1.6455	1.337	1.328	1.337	1.337	1.370	793,184	1.3577	0.00%
2010-12-22	0	1.620	1.610	1.620	1.580	1.640	889,074	1,424,085	1.6018	1.337	1.328	1.337	1.304	1.353	1,077,532	1.3216	0.00%
2010-12-21	0	1.620	1.610	1.630	1.600	1.630	541,747	873,300	1.6120	1.337	1.328	1.345	1.320	1.345	656,582	1.3301	-0.61%
2010-12-20	0	1.630	1.610	1.630	1.600	1.650	609,945	982,941	1.6115	1.345	1.328	1.345	1.320	1.361	739,236	1.3297	-1.81%
2010-12-17	0	1.660	1.650	1.660	1.600	1.660	952,978	1,550,024	1.6265	1.370	1.361	1.370	1.320	1.370	1,154,982	1.3420	1.84%
2010-12-16	0	1.630	1.610	1.630	1.610	1.660	535,448	874,264	1.6328	1.345	1.328	1.345	1.328	1.370	648,947	1.3472	1.24%
2010-12-15	0	1.610	1.610	1.630	1.610	1.680	2,001,418	3,286,753	1.6422	1.328	1.328	1.345	1.328	1.386	2,425,661	1.3550	-3.01%
2010-12-14	0	1.660	1.650	1.660	1.620	1.680	5,266,295	8,736,974	1.6590	1.370	1.361	1.370	1.337	1.386	6,382,597	1.3689	4.40%
2010-12-13	0	1.590	1.580	1.590	1.450	1.600	5,559,580	8,523,249	1.5331	1.312	1.304	1.312	1.196	1.320	6,738,050	1.2649	11.19%
2010-12-10	0	1.430	1.430	1.440	1.430	1.450	801,273	1,153,564	1.4397	1.180	1.180	1.188	1.180	1.196	971,120	1.1879	0.00%
2010-12-09	0	1.430	1.430	1.440	1.430	1.450	617,030	890,722	1.4436	1.180	1.180	1.188	1.180	1.196	747,822	1.1911	-0.69%
2010-12-08	0	1.440	1.440	1.450	1.430	1.450	921,562	1,326,525	1.4394	1.188	1.188	1.196	1.180	1.196	1,116,906	1.1877	-0.69%
2010-12-07	0	1.450	1.440	1.450	1.440	1.450	848,140	1,227,896	1.4478	1.196	1.188	1.196	1.188	1.196	1,027,921	1.1945	0.69%
2010-12-06	0	1.440	1.440	1.460	1.430	1.460	534,345	772,709	1.4461	1.188	1.188	1.205	1.180	1.205	647,611	1.1932	-0.69%
2010-12-03	0	1.450	1.440	1.450	1.430	1.450	2,749,969	3,956,966	1.4389	1.196	1.188	1.196	1.180	1.196	3,332,883	1.1873	1.40%
2010-12-02	0	1.430	1.420	1.430	1.400	1.440	3,439,221	4,882,316	1.4196	1.180	1.172	1.180	1.155	1.188	4,168,236	1.1713	1.42%
2010-12-01	0	1.410	1.400	1.420	1.380	1.410	2,847,765	3,997,665	1.4038	1.163	1.155	1.172	1.139	1.163	3,451,408	1.1583	1.44%
2010-11-30	0	1.390	1.380	1.390	1.380	1.400	1,283,990	1,788,557	1.3930	1.147	1.139	1.147	1.139	1.155	1,556,159	1.1493	0.00%
2010-11-29	0	1.390	1.390	1.400	1.380	1.450	965,399	1,346,773	1.3950	1.147	1.147	1.155	1.139	1.196	1,170,036	1.1511	-2.11%
2010-11-26	0	1.420	1.420	1.430	1.400	1.440	452,044	644,645	1.4261	1.172	1.172	1.180	1.155	1.188	547,864	1.1767	0.71%
2010-11-25	0	1.410	1.410	1.430	1.400	1.430	385,098	545,273	1.4159	1.163	1.163	1.180	1.155	1.180	466,728	1.1683	0.71%
2010-11-24	0	1.400	1.380	1.400	1.380	1.420	636,323	888,026	1.3956	1.155	1.139	1.155	1.139	1.172	771,205	1.1515	-1.41%
2010-11-23	0	1.420	1.390	1.420	1.390	1.430	557,316	784,299	1.4073	1.172	1.147	1.172	1.147	1.180	675,451	1.1611	0.00%
2010-11-22	0	1.420	1.400	1.420	1.400	1.440	337,894	480,717	1.4227	1.172	1.155	1.172	1.155	1.188	409,518	1.1739	-1.39%
2010-11-19	0	1.440	1.430	1.450	1.430	1.440	947,809	1,361,132	1.4361	1.188	1.180	1.196	1.180	1.188	1,148,717	1.1849	1.41%
2010-11-18	0	1.420	1.400	1.420	1.400	1.440	707,062	996,235	1.4090	1.172	1.155	1.172	1.155	1.188	856,939	1.1626	2.16%
2010-11-17	0	1.390	1.380	1.390	1.380	1.410	3,102,189	4,314,218	1.3907	1.147	1.139	1.147	1.139	1.163	3,759,763	1.1475	0.72%
2010-11-16	0	1.380	1.380	1.420	1.360	1.440	300,709	424,794	1.4126	1.139	1.139	1.172	1.122	1.188	364,451	1.1656	-2.13%
2010-11-15	0	1.410	1.410	1.420	1.410	1.430	160,849	228,365	1.4197	1.163	1.163	1.172	1.163	1.180	194,944	1.1714	-1.40%
2010-11-12	0	1.430	1.420	1.440	1.400	1.440	746,889	1,061,707	1.4215	1.180	1.172	1.188	1.155	1.188	905,208	1.1729	-1.38%
2010-11-11	0	1.450	1.430	1.450	1.430	1.450	533,793	765,167	1.4335	1.196	1.180	1.196	1.180	1.196	646,942	1.1827	0.69%
2010-11-10	0	1.440	1.440	1.450	1.420	1.440	1,387,340	1,983,503	1.4297	1.188	1.188	1.196	1.172	1.188	1,681,416	1.1797	0.00%
2010-11-09	0	1.440	1.440	1.450	1.430	1.450	970,065	1,401,872	1.4451	1.188	1.188	1.196	1.180	1.196	1,175,691	1.1924	-1.37%
2010-11-08	0	1.460	1.460	1.470	1.440	1.460	530,604	770,818	1.4527	1.205	1.205	1.213	1.188	1.205	643,077	1.1986	1.39%
2010-11-05	0	1.440	1.440	1.450	1.420	1.460	1,038,600	1,501,240	1.4454	1.188	1.188	1.196	1.172	1.205	1,258,753	1.1926	0.00%
2010-11-04	0	1.440	1.440	1.450	1.430	1.460	316,620	456,558	1.4420	1.188	1.188	1.196	1.180	1.205	383,734	1.1898	-0.69%
2010-11-03	0	1.450	1.430	1.450	1.410	1.450	402,616	576,720	1.4324	1.196	1.180	1.196	1.163	1.196	487,959	1.1819	2.11%
2010-11-02	0	1.420	1.410	1.440	1.400	1.440	271,289	385,417	1.4207	1.172	1.163	1.188	1.155	1.188	328,794	1.1722	-1.39%
2010-11-01	0	1.440	1.420	1.440	1.400	1.450	326,644	469,174	1.4363	1.188	1.172	1.188	1.155	1.196	395,883	1.1851	0.70%
2010-10-29	0	1.430	1.410	1.430	1.390	1.440	460,831	659,409	1.4309	1.180	1.163	1.180	1.147	1.188	558,514	1.1806	1.42%
2010-10-28	0	1.410	1.400	1.420	1.400	1.420	303,225	426,538	1.4067	1.163	1.155	1.172	1.155	1.172	367,500	1.1606	-0.70%
2010-10-27	0	1.420	1.420	1.440	1.410	1.430	182,016	258,362	1.4194	1.172	1.172	1.188	1.163	1.180	220,598	1.1712	-0.70%
2010-10-26	0	1.430	1.430	1.450	1.430	1.450	76,133	109,807	1.4423	1.180	1.180	1.196	1.180	1.196	92,271	1.1900	-1.38%
2010-10-25	0	1.450	1.430	1.450	1.430	1.480	302,577	434,032	1.4345	1.196	1.180	1.196	1.180	1.221	366,715	1.1836	1.40%
2010-10-22	0	1.430	1.420	1.450	1.420	1.430	144,337	206,288	1.4292	1.180	1.172	1.196	1.172	1.180	174,932	1.1792	-1.38%
2010-10-21	0	1.450	1.450	1.470	1.430	1.460	283,924	409,292	1.4416	1.196	1.196	1.213	1.180	1.205	344,108	1.1894	0.00%
2010-10-20	0	1.450	1.450	1.460	1.440	1.470	413,655	600,042	1.4506	1.196	1.196	1.205	1.188	1.213	501,338	1.1969	-2.03%
2010-10-19	0	1.480	1.460	1.480	1.450	1.490	363,813	535,272	1.4713	1.221	1.205	1.221	1.196	1.229	440,931	1.2140	2.07%
2010-10-18	0	1.450	1.450	1.460	1.450	1.490	324,061	474,268	1.4635	1.196	1.196	1.205	1.196	1.229	392,753	1.2075	-0.68%
2010-10-15	0	1.460	1.450	1.470	1.450	1.480	160,870	234,544	1.4580	1.205	1.196	1.213	1.196	1.221	194,970	1.2030	-1.35%
2010-10-14	0	1.480	1.460	1.480	1.460	1.490	332,982	490,109	1.4719	1.221	1.205	1.221	1.205	1.229	403,565	1.2145	2.07%
2010-10-13	0	1.450	1.450	1.460	1.440	1.490	179,277	261,092	1.4564	1.196	1.196	1.205	1.188	1.229	217,279	1.2016	-2.03%
2010-10-12	0	1.480	1.470	1.480	1.450	1.490	151,505	222,157	1.4663	1.221	1.213	1.221	1.196	1.229	183,620	1.2099	0.68%
2010-10-11	0	1.470	1.460	1.470	1.450	1.480	506,521	740,306	1.4616	1.213	1.205	1.213	1.196	1.221	613,889	1.2059	0.68%
2010-10-08	0	1.460	1.460	1.470	1.460	1.480	847,598	1,243,193	1.4667	1.205	1.205	1.213	1.205	1.221	1,027,264	1.2102	-1.35%
2010-10-07	0	1.480	1.470	1.480	1.480	1.500	476,885	707,932	1.4845	1.221	1.213	1.221	1.221	1.238	577,971	1.2249	0.00%
2010-10-06	0	1.480	1.480	1.490	1.470	1.500	591,380	876,883	1.4828	1.221	1.221	1.229	1.213	1.238	716,735	1.2234	1.37%
2010-10-05	0	1.460	1.460	1.480	1.460	1.520	714,778	1,054,265	1.4750	1.205	1.205	1.221	1.205	1.254	866,290	1.2170	-0.68%
2010-10-04	0	1.470	1.450	1.490	1.470	1.500	161,880	239,759	1.4811	1.213	1.196	1.229	1.213	1.238	196,194	1.2221	0.00%
2010-09-30	0	1.470	1.470	1.480	1.470	1.480	376,749	554,954	1.4730	1.213	1.213	1.221	1.213	1.221	456,609	1.2154	-0.68%
2010-09-29	0	1.480	1.480	1.490	1.470	1.500	377,819	557,335	1.4751	1.221	1.221	1.229	1.213	1.238	457,906	1.2171	0.00%
2010-09-28	0	1.480	1.470	1.480	1.470	1.520	969,215	1,448,634	1.4946	1.221	1.213	1.221	1.213	1.254	1,174,660	1.2332	-1.33%
2010-09-27	0	1.500	1.490	1.500	1.490	1.510	852,218	1,279,183	1.5010	1.238	1.229	1.238	1.229	1.246	1,032,863	1.2385	0.00%
2010-09-24	0	1.500	1.490	1.500	1.470	1.500	471,901	702,778	1.4892	1.238	1.229	1.238	1.213	1.238	571,930	1.2288	0.67%
2010-09-22	0	1.490	1.480	1.500	1.480	1.500	809,983	1,207,982	1.4914	1.229	1.221	1.238	1.221	1.238	981,676	1.2305	0.68%
2010-09-21	0	1.480	1.480	1.490	1.480	1.520	3,036,431	4,545,207	1.4969	1.221	1.221	1.229	1.221	1.254	3,680,066	1.2351	3.50%
2010-09-20	0	1.430	1.430	1.440	1.430	1.490	1,251,251	1,814,902	1.4505	1.180	1.180	1.188	1.180	1.229	1,516,480	1.1968	-2.05%
2010-09-17	0	1.460	1.450	1.460	1.350	1.540	2,493,652	3,521,653	1.4122	1.205	1.196	1.205	1.114	1.271	3,022,234	1.1652	8.96%
2010-09-16	0	1.340	1.340	1.350	1.340	1.360	64,261	86,392	1.3444	1.106	1.106	1.114	1.106	1.122	77,882	1.1093	0.00%
2010-09-15	0	1.340	1.340	1.370	1.340	1.370	199,999	270,461	1.3523	1.106	1.106	1.130	1.106	1.130	242,393	1.1158	-0.74%
2010-09-14	0	1.350	1.340	1.360	1.340	1.360	167,785	226,098	1.3475	1.114	1.106	1.122	1.106	1.122	203,351	1.1119	-0.74%
2010-09-13	0	1.360	1.350	1.360	1.330	1.360	134,718	181,849	1.3498	1.122	1.114	1.122	1.097	1.122	163,274	1.1138	0.00%
2010-09-10	0	1.360	1.350	1.360	1.340	1.360	73,077	98,197	1.3437	1.122	1.114	1.122	1.106	1.122	88,567	1.1087	1.49%
2010-09-09	0	1.340	1.340	1.360	1.340	1.360	194,376	262,499	1.3505	1.106	1.106	1.122	1.106	1.122	235,578	1.1143	0.00%
2010-09-08	0	1.340	1.340	1.350	1.340	1.340	50,341	67,443	1.3397	1.106	1.106	1.114	1.106	1.106	61,012	1.1054	0.00%
2010-09-07	0	1.340	1.340	1.350	1.340	1.350	379,527	511,031	1.3465	1.106	1.106	1.114	1.106	1.114	459,976	1.1110	0.00%
2010-09-06	0	1.340	1.340	1.350	1.340	1.350	118,326	158,625	1.3406	1.106	1.106	1.114	1.106	1.114	143,408	1.1061	0.00%
2010-09-03	0	1.340	1.320	1.340	1.310	1.340	255,984	338,660	1.3230	1.106	1.089	1.106	1.081	1.106	310,245	1.0916	1.52%
2010-09-02	0	1.320	1.310	1.330	1.320	1.340	1,252,880	1,664,074	1.3282	1.089	1.081	1.097	1.089	1.106	1,518,454	1.0959	-0.75%
2010-09-01	0	1.330	1.320	1.330	1.330	1.330	70,641	93,916	1.3295	1.097	1.089	1.097	1.097	1.097	85,615	1.0970	-1.48%
2010-08-31	0	1.350	1.320	1.350	1.340	1.350	665,526	898,134	1.3495	1.114	1.089	1.114	1.106	1.114	806,598	1.1135	0.00%
2010-08-30	0	1.350	1.340	1.350	1.330	1.360	245,603	330,895	1.3473	1.114	1.106	1.114	1.097	1.122	297,664	1.1116	2.27%
2010-08-27	0	1.320	1.320	1.330	1.320	1.340	162,207	215,996	1.3316	1.089	1.089	1.097	1.089	1.106	196,590	1.0987	-2.22%
2010-08-26	0	1.350	1.330	1.360	1.350	1.350	642,336	867,084	1.3499	1.114	1.097	1.122	1.114	1.114	778,493	1.1138	0.75%
2010-08-25	0	1.340	1.340	1.350	1.340	1.350	780,736	1,053,392	1.3492	1.106	1.106	1.114	1.106	1.114	946,229	1.1133	0.00%
2010-08-24	0	1.340	1.340	1.360	1.340	1.360	433,479	581,239	1.3409	1.106	1.106	1.122	1.106	1.122	525,364	1.1064	-1.47%
2010-08-23	0	1.360	1.350	1.360	1.340	1.360	393,903	531,025	1.3481	1.122	1.114	1.122	1.106	1.122	477,399	1.1123	0.74%
2010-08-20	0	1.350	1.340	1.350	1.350	1.360	245,056	331,274	1.3518	1.114	1.106	1.114	1.114	1.122	297,001	1.1154	-0.74%
2010-08-19	0	1.360	1.360	1.370	1.360	1.380	215,392	293,727	1.3637	1.122	1.122	1.130	1.122	1.139	261,049	1.1252	0.00%
2010-08-18	0	1.360	1.360	1.370	1.350	1.370	615,849	840,201	1.3643	1.122	1.122	1.130	1.114	1.130	746,391	1.1257	0.00%
2010-08-17	0	1.360	1.360	1.370	1.350	1.360	128,052	173,789	1.3572	1.122	1.122	1.130	1.114	1.122	155,195	1.1198	0.74%
2010-08-16	0	1.350	1.350	1.360	1.350	1.370	202,418	275,192	1.3595	1.114	1.114	1.122	1.114	1.130	245,325	1.1217	0.00%
2010-08-13	0	1.350	1.350	1.360	1.350	1.370	200,796	272,325	1.3562	1.114	1.114	1.122	1.114	1.130	243,359	1.1190	-0.37%
2010-08-12	0	1.370	1.360	1.370	1.350	1.370	698,663	950,349	1.3602	1.118	1.110	1.118	1.102	1.118	856,133	1.1100	0.00%
2010-08-11	0	1.370	1.360	1.370	1.360	1.370	166,760	227,929	1.3668	1.118	1.110	1.118	1.110	1.118	204,346	1.1154	0.00%
2010-08-10	0	1.370	1.360	1.370	1.360	1.370	640,426	873,687	1.3642	1.118	1.110	1.118	1.110	1.118	784,770	1.1133	0.00%
2010-08-09	0	1.370	1.360	1.380	1.360	1.370	380,000	519,720	1.3677	1.118	1.110	1.126	1.110	1.118	465,647	1.1161	1.48%
2010-08-06	0	1.350	1.350	1.370	1.350	1.370	446,881	605,728	1.3555	1.102	1.102	1.118	1.102	1.118	547,602	1.1061	-1.46%
2010-08-05	0	1.370	1.360	1.370	1.340	1.370	457,743	622,430	1.3598	1.118	1.110	1.118	1.094	1.118	560,913	1.1097	0.74%
2010-08-04	0	1.360	1.360	1.370	1.340	1.360	159,336	215,721	1.3539	1.110	1.110	1.118	1.094	1.110	195,248	1.1049	0.00%
2010-08-03	0	1.360	1.360	1.370	1.350	1.380	1,040,175	1,413,811	1.3592	1.110	1.110	1.118	1.102	1.126	1,274,618	1.1092	0.00%
2010-08-02	0	1.360	1.360	1.370	1.360	1.380	838,428	1,148,310	1.3696	1.110	1.110	1.118	1.110	1.126	1,027,399	1.1177	1.49%
2010-07-30	0	1.340	1.330	1.350	1.340	1.340	143,479	192,158	1.3393	1.094	1.085	1.102	1.094	1.094	175,817	1.0929	0.00%
2010-07-29	0	1.340	1.320	1.350	1.310	1.340	439,137	581,035	1.3231	1.094	1.077	1.102	1.069	1.094	538,113	1.0798	0.00%
2010-07-28	0	1.340	1.330	1.350	1.330	1.340	90,023	120,610	1.3398	1.094	1.085	1.102	1.085	1.094	110,313	1.0933	0.00%
2010-07-27	0	1.340	1.340	1.350	1.330	1.340	117,211	156,737	1.3372	1.094	1.094	1.102	1.085	1.094	143,629	1.0913	0.00%
2010-07-26	0	1.340	1.340	1.350	1.330	1.370	366,992	493,557	1.3449	1.094	1.094	1.102	1.085	1.118	449,707	1.0975	0.00%
2010-07-23	0	1.340	1.340	1.360	1.330	1.360	704,479	952,601	1.3522	1.094	1.094	1.110	1.085	1.110	863,260	1.1035	0.00%
2010-07-22	0	1.340	1.320	1.350	1.340	1.340	278,130	372,685	1.3400	1.094	1.077	1.102	1.094	1.094	340,817	1.0935	0.00%
2010-07-21	0	1.340	1.330	1.350	1.330	1.340	478,053	640,229	1.3392	1.094	1.085	1.102	1.085	1.094	585,800	1.0929	0.75%
2010-07-20	0	1.330	1.330	1.340	1.330	1.340	181,988	242,424	1.3321	1.085	1.085	1.094	1.085	1.094	223,006	1.0871	-0.75%
2010-07-19	0	1.340	1.330	1.340	1.290	1.340	632,084	835,908	1.3225	1.094	1.085	1.094	1.053	1.094	774,548	1.0792	0.00%
2010-07-16	0	1.340	1.330	1.340	1.330	1.340	339,974	454,878	1.3380	1.094	1.085	1.094	1.085	1.094	416,600	1.0919	0.00%
2010-07-15	0	1.340	1.330	1.340	1.330	1.340	698,154	933,420	1.3370	1.094	1.085	1.094	1.085	1.094	855,509	1.0911	0.00%
2010-07-14	0	1.340	1.340	1.350	1.330	1.340	1,814,178	2,430,182	1.3395	1.094	1.094	1.102	1.085	1.094	2,223,071	1.0932	1.52%
2010-07-13	0	1.320	1.320	1.330	1.310	1.350	1,152,932	1,527,993	1.3253	1.077	1.077	1.085	1.069	1.102	1,412,789	1.0815	0.76%
2010-07-12	0	1.310	1.300	1.310	1.290	1.310	526,497	689,641	1.3099	1.069	1.061	1.069	1.053	1.069	645,163	1.0689	1.55%
2010-07-09	0	1.290	1.290	1.300	1.250	1.290	2,924,705	3,765,774	1.2876	1.053	1.053	1.061	1.020	1.053	3,583,897	1.0507	0.78%
2010-07-08	0	1.280	1.270	1.280	1.250	1.280	237,200	300,867	1.2684	1.045	1.036	1.045	1.020	1.045	290,662	1.0351	0.79%
2010-07-07	0	1.270	1.250	1.270	1.210	1.320	320,000	401,040	1.2533	1.036	1.020	1.036	0.987	1.077	392,124	1.0227	-3.05%
2010-07-06	0	1.310	1.270	1.310	1.290	1.310	412,000	531,520	1.2901	1.069	1.036	1.069	1.053	1.069	504,860	1.0528	1.55%
2010-07-05	0	1.290	1.260	1.290	1.290	1.290	110,000	141,900	1.2900	1.053	1.028	1.053	1.053	1.053	134,793	1.0527	0.00%
2010-07-02	0	1.290	1.250	1.290	1.250	1.320	1,225,959	1,553,696	1.2673	1.053	1.020	1.053	1.020	1.077	1,502,275	1.0342	-1.53%
2010-06-30	0	1.310	1.300	1.310	1.290	1.370	3,066,466	4,060,252	1.3241	1.069	1.061	1.069	1.053	1.118	3,757,609	1.0805	-4.38%
2010-06-29	0	1.370	1.360	1.370	1.360	1.410	851,242	1,172,192	1.3770	1.118	1.110	1.118	1.110	1.151	1,043,101	1.1238	-0.72%
2010-06-28	0	1.380	1.370	1.380	1.370	1.400	953,640	1,319,819	1.3840	1.126	1.118	1.126	1.118	1.142	1,168,579	1.1294	1.47%
2010-06-25	0	1.360	1.350	1.360	1.340	1.360	538,489	728,052	1.3520	1.110	1.102	1.110	1.094	1.110	659,858	1.1033	-0.73%
2010-06-24	0	1.370	1.350	1.370	1.330	1.370	609,797	824,036	1.3513	1.118	1.102	1.118	1.085	1.118	747,238	1.1028	2.24%
2010-06-23	0	1.340	1.330	1.340	1.320	1.340	207,694	276,080	1.3293	1.094	1.085	1.094	1.077	1.094	254,506	1.0848	0.00%
2010-06-22	0	1.340	1.320	1.340	1.310	1.350	403,639	537,400	1.3314	1.094	1.077	1.094	1.069	1.102	494,614	1.0865	0.75%
2010-06-21	0	1.330	1.320	1.330	1.320	1.330	639,819	847,167	1.3241	1.085	1.077	1.085	1.077	1.085	784,026	1.0805	2.31%
2010-06-18	0	1.300	1.290	1.300	1.280	1.300	245,712	317,686	1.2929	1.061	1.053	1.061	1.045	1.061	301,092	1.0551	1.56%
2010-06-17	0	1.280	1.270	1.280	1.250	1.280	84,107	105,425	1.2535	1.045	1.036	1.045	1.020	1.045	103,064	1.0229	0.00%
2010-06-15	0	1.280	1.260	1.280	1.260	1.280	132,000	167,500	1.2689	1.045	1.028	1.045	1.028	1.045	161,751	1.0355	0.79%
2010-06-14	0	1.270	1.250	1.270	1.230	1.270	283,451	351,121	1.2387	1.036	1.020	1.036	1.004	1.036	347,337	1.0109	1.60%
2010-06-11	0	1.250	1.240	1.260	1.210	1.260	316,116	389,597	1.2324	1.020	1.012	1.028	0.987	1.028	387,365	1.0058	1.63%
2010-06-10	0	1.230	1.180	1.230	1.200	1.230	66,353	80,993	1.2206	1.004	0.963	1.004	0.979	1.004	81,308	0.9961	-0.81%
2010-06-09	0	1.240	1.220	1.240	1.170	1.240	160,915	197,028	1.2244	1.012	0.996	1.012	0.955	1.012	197,183	0.9992	0.81%
2010-06-08	0	1.230	1.210	1.230	1.200	1.230	12,000	14,460	1.2050	1.004	0.987	1.004	0.979	1.004	14,705	0.9834	1.65%
2010-06-07	0	1.210	1.190	1.210	1.200	1.220	40,000	48,400	1.2100	0.987	0.971	0.987	0.979	0.996	49,016	0.9874	-2.42%
2010-06-04	0	1.240	1.210	1.240	1.210	1.240	28,492	34,636	1.2156	1.012	0.987	1.012	0.987	1.012	34,914	0.9920	0.81%
2010-06-03	0	1.230	1.210	1.230	1.230	1.230	101,787	125,198	1.2300	1.004	0.987	1.004	1.004	1.004	124,729	1.0038	2.50%
2010-06-02	0	1.200	1.200	1.220	1.200	1.220	122,000	146,600	1.2016	0.979	0.979	0.996	0.979	0.996	149,497	0.9806	0.00%
2010-06-01	0	1.200	1.190	1.200	1.190	1.220	268,621	322,100	1.1991	0.979	0.971	0.979	0.971	0.996	329,165	0.9785	-0.83%
2010-05-31	0	1.210	1.200	1.220	1.190	1.210	304,105	366,512	1.2052	0.987	0.979	0.996	0.971	0.987	372,647	0.9835	0.83%
2010-05-28	0	1.200	1.200	1.210	1.190	1.220	226,586	273,674	1.2078	0.979	0.979	0.987	0.971	0.996	277,656	0.9857	1.69%
2010-05-27	0	1.180	1.180	1.200	1.120	1.180	196,352	225,531	1.1486	0.963	0.963	0.979	0.914	0.963	240,607	0.9373	5.36%
2010-05-26	0	1.120	1.120	1.130	1.110	1.130	304,284	341,573	1.1225	0.914	0.914	0.922	0.906	0.922	372,866	0.9161	0.00%
2010-05-25	0	1.120	1.120	1.150	1.110	1.120	356,000	397,780	1.1174	0.914	0.914	0.938	0.906	0.914	436,238	0.9118	-3.45%
2010-05-24	0	1.160	1.150	1.160	1.120	1.160	527,465	601,677	1.1407	0.947	0.938	0.947	0.914	0.947	646,349	0.9309	-0.85%
2010-05-20	0	1.170	1.160	1.180	1.150	1.240	374,697	438,373	1.1699	0.955	0.947	0.963	0.938	1.012	459,149	0.9548	-2.50%
2010-05-19	0	1.200	1.190	1.220	1.190	1.220	369,801	446,576	1.2076	0.979	0.971	0.996	0.971	0.996	453,150	0.9855	-2.44%
2010-05-18	0	1.230	1.230	1.250	1.220	1.250	38,497	47,626	1.2371	1.004	1.004	1.020	0.996	1.020	47,174	1.0096	-0.81%
2010-05-17	0	1.240	1.230	1.250	1.220	1.240	263,214	323,140	1.2277	1.012	1.004	1.020	0.996	1.012	322,539	1.0019	-3.88%
2010-05-14	0	1.290	1.260	1.290	1.230	1.300	278,056	353,947	1.2729	1.053	1.028	1.053	1.004	1.061	340,726	1.0388	4.03%
2010-05-13	0	1.240	1.240	1.260	1.240	1.250	148,564	184,877	1.2444	1.012	1.012	1.028	1.012	1.020	182,048	1.0155	1.64%
2010-05-12	0	1.220	1.220	1.240	1.200	1.220	47,770	58,129	1.2169	0.996	0.996	1.012	0.979	0.996	58,537	0.9930	-1.61%
2010-05-11	0	1.240	1.220	1.260	1.220	1.260	678,752	837,239	1.2335	1.012	0.996	1.028	0.996	1.028	831,734	1.0066	-0.80%
2010-05-10	0	1.250	1.250	1.270	1.220	1.250	247,244	306,662	1.2403	1.020	1.020	1.036	0.996	1.020	302,970	1.0122	2.46%
2010-05-07	0	1.220	1.220	1.230	1.150	1.230	581,626	710,901	1.2223	0.996	0.996	1.004	0.938	1.004	712,717	0.9975	-1.61%
2010-05-06	0	1.240	1.220	1.240	1.220	1.280	531,105	664,288	1.2508	1.012	0.996	1.012	0.996	1.045	650,809	1.0207	-3.12%
2010-05-05	0	1.280	1.280	1.290	1.280	1.320	982,116	1,267,579	1.2907	1.045	1.045	1.053	1.045	1.077	1,203,473	1.0533	-3.76%
2010-05-04	0	1.330	1.330	1.340	1.330	1.350	700,042	932,257	1.3317	1.085	1.085	1.094	1.085	1.102	857,823	1.0868	0.00%
2010-05-03	0	1.330	1.330	1.360	1.330	1.340	312,000	415,260	1.3310	1.085	1.085	1.110	1.085	1.094	382,321	1.0862	-3.62%
2010-04-30	0	1.380	1.360	1.380	1.340	1.380	63,301	85,331	1.3480	1.126	1.110	1.126	1.094	1.126	77,568	1.1001	3.76%
2010-04-29	0	1.330	1.330	1.350	1.330	1.350	453,983	609,432	1.3424	1.085	1.085	1.102	1.085	1.102	556,305	1.0955	-1.48%
2010-04-28	0	1.350	1.350	1.360	1.350	1.360	1,124,710	1,522,289	1.3535	1.102	1.102	1.110	1.102	1.110	1,378,206	1.1045	-2.17%
2010-04-27	0	1.380	1.370	1.380	1.380	1.400	508,524	705,874	1.3881	1.126	1.118	1.126	1.126	1.142	623,139	1.1328	-1.43%
2010-04-26	0	1.400	1.400	1.410	1.390	1.420	662,704	931,230	1.4052	1.142	1.142	1.151	1.134	1.159	812,069	1.1467	0.72%
2010-04-23	0	1.390	1.380	1.390	1.390	1.410	881,484	1,238,265	1.4048	1.134	1.126	1.134	1.134	1.151	1,080,160	1.1464	0.72%
2010-04-22	0	1.380	1.380	1.400	1.360	1.400	312,104	430,536	1.3795	1.126	1.126	1.142	1.110	1.142	382,448	1.1257	0.00%
2010-04-21	0	1.380	1.380	1.400	1.370	1.390	69,341	96,082	1.3856	1.126	1.126	1.142	1.118	1.134	84,970	1.1308	-0.72%
2010-04-20	0	1.390	1.390	1.410	1.390	1.400	176,207	245,924	1.3957	1.134	1.134	1.151	1.134	1.142	215,922	1.1389	0.00%
2010-04-19	0	1.390	1.390	1.410	1.390	1.410	408,281	569,962	1.3960	1.134	1.134	1.151	1.134	1.151	500,302	1.1392	-2.11%
2010-04-16	0	1.420	1.420	1.430	1.420	1.430	486,221	694,098	1.4275	1.159	1.159	1.167	1.159	1.167	595,809	1.1650	-2.07%
2010-04-15	0	1.450	1.440	1.450	1.430	1.450	307,074	443,540	1.4444	1.183	1.175	1.183	1.167	1.183	376,285	1.1787	0.69%
2010-04-14	0	1.440	1.440	1.450	1.430	1.450	531,362	765,152	1.4400	1.175	1.175	1.183	1.167	1.183	651,124	1.1751	0.00%
2010-04-13	0	1.440	1.440	1.450	1.440	1.450	443,048	637,921	1.4398	1.175	1.175	1.183	1.175	1.183	542,906	1.1750	0.00%
2010-04-12	0	1.440	1.430	1.440	1.430	1.450	545,131	783,849	1.4379	1.175	1.167	1.175	1.167	1.183	667,997	1.1734	-0.69%
2010-04-09	0	1.450	1.440	1.450	1.430	1.460	364,489	525,892	1.4428	1.183	1.175	1.183	1.167	1.191	446,640	1.1774	0.69%
2010-04-08	0	1.440	1.440	1.460	1.440	1.460	108,704	157,006	1.4443	1.175	1.175	1.191	1.175	1.191	133,205	1.1787	-1.37%
2010-04-07	0	1.460	1.450	1.460	1.450	1.470	429,070	625,464	1.4577	1.191	1.183	1.191	1.183	1.200	525,777	1.1896	-0.68%
2010-04-01	0	1.470	1.440	1.470	1.440	1.470	400,830	585,710	1.4612	1.200	1.175	1.200	1.175	1.200	491,172	1.1925	1.38%
2010-03-31	0	1.450	1.450	1.460	1.450	1.470	420,274	611,183	1.4542	1.183	1.183	1.191	1.183	1.200	514,999	1.1868	-0.68%
2010-03-30	0	1.460	1.460	1.470	1.440	1.470	764,744	1,114,189	1.4569	1.191	1.191	1.200	1.175	1.200	937,108	1.1890	0.69%
2010-03-29	0	1.450	1.440	1.450	1.430	1.450	1,460,844	2,103,058	1.4396	1.183	1.175	1.183	1.167	1.183	1,790,100	1.1748	0.69%
2010-03-26	0	1.440	1.430	1.440	1.420	1.440	244,351	350,448	1.4342	1.175	1.167	1.175	1.159	1.175	299,425	1.1704	1.41%
2010-03-25	0	1.420	1.420	1.430	1.420	1.420	416,704	591,677	1.4199	1.159	1.159	1.167	1.159	1.159	510,624	1.1587	-0.70%
2010-03-24	0	1.430	1.420	1.430	1.410	1.440	391,343	557,380	1.4243	1.167	1.159	1.167	1.151	1.175	479,547	1.1623	0.00%
2010-03-23	0	1.430	1.420	1.430	1.420	1.460	962,985	1,377,951	1.4309	1.167	1.159	1.167	1.159	1.191	1,180,030	1.1677	-1.38%
2010-03-22	0	1.450	1.440	1.480	1.430	1.480	1,529,732	2,225,381	1.4548	1.183	1.175	1.208	1.167	1.208	1,874,515	1.1872	-0.68%
2010-03-19	0	1.460	1.440	1.460	1.430	1.460	1,734,242	2,497,463	1.4401	1.191	1.175	1.191	1.167	1.191	2,125,119	1.1752	1.39%
2010-03-18	0	1.440	1.440	1.450	1.380	1.460	4,018,110	5,712,823	1.4218	1.175	1.175	1.183	1.126	1.191	4,923,742	1.1603	5.11%
2010-03-17	0	1.370	1.370	1.380	1.330	1.390	2,048,206	2,802,681	1.3684	1.118	1.118	1.126	1.085	1.134	2,509,846	1.1167	3.01%
2010-03-16	0	1.330	1.320	1.340	1.320	1.350	409,434	541,156	1.3217	1.085	1.077	1.094	1.077	1.102	501,715	1.0786	-1.48%
2010-03-15	0	1.350	1.330	1.350	1.300	1.350	641,680	845,133	1.3171	1.102	1.085	1.102	1.061	1.102	786,307	1.0748	2.27%
2010-03-12	0	1.320	1.320	1.340	1.310	1.340	278,449	367,379	1.3194	1.077	1.077	1.094	1.069	1.094	341,208	1.0767	-0.75%
2010-03-11	0	1.330	1.310	1.330	1.310	1.330	346,000	454,400	1.3133	1.085	1.069	1.085	1.069	1.085	423,984	1.0717	0.00%
2010-03-10	0	1.330	1.330	1.340	1.330	1.340	111,245	148,997	1.3394	1.085	1.085	1.094	1.085	1.094	136,318	1.0930	-0.75%
2010-03-09	0	1.340	1.340	1.350	1.340	1.340	687,617	921,203	1.3397	1.094	1.094	1.102	1.094	1.094	842,597	1.0933	0.00%
2010-03-08	0	1.340	1.340	1.350	1.330	1.350	653,923	877,837	1.3424	1.094	1.094	1.102	1.085	1.102	801,309	1.0955	0.00%
2010-03-05	0	1.340	1.330	1.340	1.310	1.340	280,538	370,237	1.3197	1.094	1.085	1.094	1.069	1.094	343,768	1.0770	0.00%
2010-03-04	0	1.340	1.320	1.340	1.320	1.350	1,403,990	1,876,406	1.3365	1.094	1.077	1.094	1.077	1.102	1,720,432	1.0907	0.00%
2010-03-03	0	1.340	1.340	1.350	1.310	1.350	1,689,959	2,259,077	1.3368	1.094	1.094	1.102	1.069	1.102	2,070,855	1.0909	1.52%
2010-03-02	0	1.320	1.320	1.330	1.310	1.330	927,409	1,227,896	1.3240	1.077	1.077	1.085	1.069	1.085	1,136,436	1.0805	0.00%
2010-03-01	0	1.320	1.320	1.340	1.290	1.330	1,220,092	1,613,460	1.3224	1.077	1.077	1.094	1.053	1.085	1,495,086	1.0792	0.00%
2010-02-26	0	1.320	1.290	1.320	1.280	1.320	1,075,176	1,403,885	1.3057	1.077	1.053	1.077	1.045	1.077	1,317,507	1.0656	0.76%
2010-02-25	0	1.310	1.290	1.310	1.290	1.320	427,409	556,621	1.3023	1.069	1.053	1.069	1.053	1.077	523,742	1.0628	-1.50%
2010-02-24	0	1.330	1.300	1.330	1.280	1.330	545,716	719,160	1.3178	1.085	1.061	1.085	1.045	1.085	668,714	1.0754	0.76%
2010-02-23	0	1.320	1.310	1.340	1.280	1.340	488,423	645,713	1.3220	1.077	1.069	1.094	1.045	1.094	598,507	1.0789	0.00%
2010-02-22	0	1.320	1.290	1.320	1.260	1.330	18,453	23,622	1.2801	1.077	1.053	1.077	1.028	1.085	22,612	1.0447	2.33%
2010-02-19	0	1.290	1.270	1.290	1.260	1.300	162,230	206,801	1.2747	1.053	1.036	1.053	1.028	1.061	198,795	1.0403	-1.53%
2010-02-18	0	1.310	1.290	1.310	1.290	1.320	75,760	98,698	1.3028	1.069	1.053	1.069	1.053	1.077	92,835	1.0632	-0.76%
2010-02-17	0	1.320	1.310	1.320	1.290	1.340	183,416	240,084	1.3090	1.077	1.069	1.077	1.053	1.094	224,756	1.0682	-0.75%
2010-02-12	0	1.330	1.310	1.330	1.290	1.340	82,352	108,580	1.3185	1.085	1.069	1.085	1.053	1.094	100,913	1.0760	3.10%
2010-02-11	0	1.290	1.290	1.300	1.260	1.340	767,988	1,006,092	1.3100	1.053	1.053	1.061	1.028	1.094	941,083	1.0691	0.78%
2010-02-10	0	1.280	1.280	1.300	1.260	1.320	70,000	89,200	1.2743	1.045	1.045	1.061	1.028	1.077	85,777	1.0399	-2.29%
2010-02-09	0	1.310	1.290	1.310	1.220	1.310	478,555	613,436	1.2819	1.069	1.053	1.069	0.996	1.069	586,415	1.0461	3.97%
2010-02-08	0	1.260	1.240	1.270	1.240	1.300	307,400	389,502	1.2671	1.028	1.012	1.036	1.012	1.061	376,684	1.0340	-1.56%
2010-02-05	0	1.280	1.240	1.280	1.230	1.300	424,506	534,844	1.2599	1.045	1.012	1.045	1.004	1.061	520,184	1.0282	-2.29%
2010-02-04	0	1.310	1.280	1.310	1.280	1.310	62,000	79,980	1.2900	1.069	1.045	1.069	1.045	1.069	75,974	1.0527	-0.76%
2010-02-03	0	1.320	1.320	1.330	1.300	1.330	451,176	592,360	1.3129	1.077	1.077	1.085	1.061	1.085	552,865	1.0714	0.76%
2010-02-02	0	1.310	1.300	1.320	1.300	1.330	403,491	528,278	1.3093	1.069	1.061	1.077	1.061	1.085	494,433	1.0685	1.55%
2010-02-01	0	1.290	1.290	1.310	1.280	1.310	183,278	238,720	1.3025	1.053	1.053	1.069	1.045	1.069	224,587	1.0629	-1.53%
2010-01-29	0	1.310	1.280	1.310	1.260	1.350	532,472	689,789	1.2954	1.069	1.045	1.069	1.028	1.102	652,485	1.0572	0.00%
2010-01-28	0	1.310	1.300	1.310	1.280	1.340	1,502,659	1,981,223	1.3185	1.069	1.061	1.069	1.045	1.094	1,841,340	1.0760	0.00%
2010-01-27	0	1.310	1.270	1.320	1.270	1.350	1,282,091	1,694,993	1.3221	1.069	1.036	1.077	1.036	1.102	1,571,058	1.0789	-0.76%
2010-01-26	0	1.320	1.310	1.330	1.300	1.370	736,422	973,392	1.3218	1.077	1.069	1.085	1.061	1.118	902,402	1.0787	-1.49%
2010-01-25	0	1.340	1.330	1.360	1.310	1.360	760,387	1,021,960	1.3440	1.094	1.085	1.110	1.069	1.110	931,769	1.0968	0.75%
2010-01-22	0	1.330	1.320	1.330	1.300	1.360	1,765,054	2,330,137	1.3202	1.085	1.077	1.085	1.061	1.110	2,162,875	1.0773	-2.21%
2010-01-21	0	1.360	1.360	1.370	1.330	1.420	2,990,385	4,109,192	1.3741	1.110	1.110	1.118	1.085	1.159	3,664,381	1.1214	1.49%
2010-01-20	0	1.340	1.330	1.340	1.340	1.370	953,397	1,283,277	1.3460	1.094	1.085	1.094	1.094	1.118	1,168,281	1.0984	0.00%
2010-01-19	0	1.340	1.340	1.350	1.310	1.360	1,825,747	2,445,071	1.3392	1.094	1.094	1.102	1.069	1.110	2,237,248	1.0929	0.75%
2010-01-18	0	1.330	1.330	1.340	1.320	1.350	1,075,810	1,431,462	1.3306	1.085	1.085	1.094	1.077	1.102	1,318,284	1.0859	0.76%
2010-01-15	0	1.320	1.310	1.320	1.290	1.330	1,897,117	2,488,315	1.3116	1.077	1.069	1.077	1.053	1.085	2,324,704	1.0704	0.76%
2010-01-14	0	1.310	1.310	1.330	1.310	1.330	679,101	895,904	1.3193	1.069	1.069	1.085	1.069	1.085	832,162	1.0766	0.00%
2010-01-13	0	1.310	1.310	1.320	1.310	1.370	470,000	619,140	1.3173	1.069	1.069	1.077	1.069	1.118	575,932	1.0750	-2.96%
2010-01-12	0	1.350	1.350	1.360	1.340	1.400	808,243	1,099,301	1.3601	1.102	1.102	1.110	1.094	1.142	990,411	1.1099	0.00%
2010-01-11	0	1.350	1.350	1.360	1.330	1.380	2,148,977	2,925,209	1.3612	1.102	1.102	1.110	1.085	1.126	2,633,330	1.1108	2.27%
2010-01-08	0	1.320	1.310	1.320	1.310	1.330	840,127	1,107,454	1.3182	1.077	1.069	1.077	1.069	1.085	1,029,481	1.0757	0.76%
2010-01-07	0	1.310	1.290	1.310	1.300	1.310	706,316	921,636	1.3048	1.069	1.053	1.069	1.061	1.069	865,511	1.0648	0.00%
2010-01-06	0	1.310	1.310	1.320	1.300	1.330	1,107,962	1,452,356	1.3108	1.069	1.069	1.077	1.061	1.085	1,357,683	1.0697	-0.76%
2010-01-05	0	1.320	1.320	1.330	1.310	1.330	1,589,739	2,093,506	1.3169	1.077	1.077	1.085	1.069	1.085	1,948,046	1.0747	-1.49%
2010-01-04	0	1.340	1.330	1.350	1.320	1.350	763,618	1,014,906	1.3291	1.094	1.085	1.102	1.077	1.102	935,728	1.0846	-0.74%
2009-12-31	0	1.350	1.320	1.350	1.300	1.360	305,726	413,004	1.3509	1.102	1.077	1.102	1.061	1.110	374,633	1.1024	0.75%
2009-12-30	0	1.340	1.330	1.340	1.320	1.350	1,965,218	2,618,776	1.3326	1.094	1.085	1.094	1.077	1.102	2,408,154	1.0875	2.29%
2009-12-29	0	1.310	1.300	1.310	1.300	1.320	1,064,434	1,392,356	1.3081	1.069	1.061	1.069	1.061	1.077	1,304,344	1.0675	1.55%
2009-12-28	0	1.290	1.290	1.300	1.220	1.310	2,084,784	2,682,462	1.2867	1.053	1.053	1.061	0.996	1.069	2,554,669	1.0500	7.50%
2009-12-24	0	1.200	1.200	1.230	1.200	1.220	258,000	311,580	1.2077	0.979	0.979	1.004	0.979	0.996	316,150	0.9855	-0.83%
2009-12-23	0	1.210	1.190	1.210	1.170	1.210	239,253	283,941	1.1868	0.987	0.971	0.987	0.955	0.987	293,178	0.9685	2.54%
2009-12-22	0	1.190	1.190	1.210	1.190	1.230	911,181	1,099,609	1.2068	0.963	0.963	0.979	0.963	0.995	1,126,012	0.9766	0.85%
2009-12-21	0	1.180	1.160	1.170	1.130	1.190	239,535	280,720	1.1719	0.955	0.939	0.947	0.914	0.963	296,011	0.9483	-0.84%
2009-12-18	0	1.190	1.180	1.190	1.150	1.190	783,185	909,920	1.1618	0.963	0.955	0.963	0.931	0.963	967,838	0.9402	-1.65%
2009-12-17	0	1.210	1.210	1.220	1.160	1.240	2,322,078	2,765,514	1.1910	0.979	0.979	0.987	0.939	1.003	2,869,560	0.9637	-2.42%
2009-12-16	0	1.240	1.240	1.250	1.210	1.280	1,301,733	1,617,948	1.2429	1.003	1.003	1.012	0.979	1.036	1,608,646	1.0058	-3.88%
2009-12-15	0	1.290	1.290	1.310	1.290	1.320	1,054,076	1,378,138	1.3074	1.044	1.044	1.060	1.044	1.068	1,302,598	1.0580	-2.27%
2009-12-14	0	1.320	1.310	1.320	1.290	1.320	757,840	990,751	1.3073	1.068	1.060	1.068	1.044	1.068	936,518	1.0579	0.00%
2009-12-11	0	1.320	1.310	1.320	1.290	1.330	1,758,246	2,303,883	1.3103	1.068	1.060	1.068	1.044	1.076	2,172,792	1.0603	-1.49%
2009-12-10	0	1.340	1.340	1.360	1.310	1.430	3,802,341	5,143,530	1.3527	1.084	1.084	1.101	1.060	1.157	4,698,828	1.0946	-2.90%
2009-12-09	0	1.380	1.380	1.390	1.330	1.450	10,314,019	14,204,237	1.3772	1.117	1.117	1.125	1.076	1.173	12,745,779	1.1144	5.34%
2009-12-08	0	1.310	1.300	1.310	1.260	1.340	3,569,866	4,707,058	1.3186	1.060	1.052	1.060	1.020	1.084	4,411,541	1.0670	0.77%
2009-12-07	0	1.300	1.290	1.300	1.260	1.300	1,815,738	2,341,940	1.2898	1.052	1.044	1.052	1.020	1.052	2,243,839	1.0437	4.00%
2009-12-04	0	1.250	1.250	1.260	1.230	1.260	674,305	839,844	1.2455	1.012	1.012	1.020	0.995	1.020	833,287	1.0079	1.63%
2009-12-03	0	1.230	1.220	1.240	1.200	1.260	1,427,853	1,769,462	1.2392	0.995	0.987	1.003	0.971	1.020	1,764,501	1.0028	-0.81%
2009-12-02	0	1.240	1.240	1.250	1.230	1.270	1,692,389	2,118,709	1.2519	1.003	1.003	1.012	0.995	1.028	2,091,407	1.0131	0.81%
2009-12-01	0	1.230	1.230	1.240	1.170	1.240	1,445,905	1,760,564	1.2176	0.995	0.995	1.003	0.947	1.003	1,786,809	0.9853	5.13%
2009-11-30	0	1.170	1.160	1.170	1.160	1.180	713,691	839,289	1.1760	0.947	0.939	0.947	0.939	0.955	881,960	0.9516	3.54%
2009-11-27	0	1.130	1.110	1.130	1.110	1.170	1,296,588	1,476,688	1.1389	0.914	0.898	0.914	0.898	0.947	1,602,287	0.9216	-5.04%
2009-11-26	0	1.190	1.190	1.200	1.170	1.220	182,516	216,932	1.1886	0.963	0.963	0.971	0.947	0.987	225,548	0.9618	-0.83%
2009-11-25	0	1.200	1.190	1.200	1.170	1.200	535,298	635,430	1.1871	0.971	0.963	0.971	0.947	0.971	661,506	0.9606	1.69%
2009-11-24	0	1.180	1.170	1.190	1.180	1.230	525,660	623,039	1.1853	0.955	0.947	0.963	0.955	0.995	649,596	0.9591	0.00%
2009-11-23	0	1.180	1.180	1.190	1.180	1.200	388,354	462,291	1.1904	0.955	0.955	0.963	0.955	0.971	479,917	0.9633	-0.84%
2009-11-20	0	1.190	1.190	1.200	1.180	1.210	557,164	666,805	1.1968	0.963	0.963	0.971	0.955	0.979	688,528	0.9685	-0.83%
2009-11-19	0	1.200	1.200	1.210	1.180	1.240	764,092	921,204	1.2056	0.971	0.971	0.979	0.955	1.003	944,244	0.9756	0.84%
2009-11-18	0	1.190	1.180	1.190	1.170	1.220	1,050,948	1,255,010	1.1942	0.963	0.955	0.963	0.947	0.987	1,298,732	0.9663	-2.46%
2009-11-17	0	1.220	1.220	1.230	1.210	1.240	554,352	675,639	1.2188	0.987	0.987	0.995	0.979	1.003	685,053	0.9863	-1.61%
2009-11-16	0	1.240	1.220	1.240	1.230	1.260	1,213,441	1,515,954	1.2493	1.003	0.987	1.003	0.995	1.020	1,499,537	1.0109	1.64%
2009-11-13	0	1.220	1.220	1.230	1.190	1.230	2,048,236	2,487,220	1.2143	0.987	0.987	0.995	0.963	0.995	2,531,153	0.9826	0.83%
2009-11-12	0	1.210	1.200	1.210	1.160	1.210	1,767,956	2,113,865	1.1957	0.979	0.971	0.979	0.939	0.979	2,184,791	0.9675	2.54%
2009-11-11	0	1.180	1.180	1.190	1.150	1.190	1,152,830	1,354,372	1.1748	0.955	0.955	0.963	0.931	0.963	1,424,635	0.9507	0.85%
2009-11-10	0	1.170	1.160	1.180	1.170	1.210	1,853,041	2,185,901	1.1796	0.947	0.939	0.955	0.947	0.979	2,289,937	0.9546	-1.68%
2009-11-09	0	1.190	1.190	1.200	1.140	1.210	3,506,668	4,134,302	1.1790	0.963	0.963	0.971	0.923	0.979	4,333,443	0.9540	3.48%
2009-11-06	0	1.150	1.150	1.160	1.150	1.170	1,343,406	1,553,163	1.1561	0.931	0.931	0.939	0.931	0.947	1,660,144	0.9356	0.00%
2009-11-05	0	1.150	1.140	1.150	1.130	1.150	729,975	834,689	1.1434	0.931	0.923	0.931	0.914	0.931	902,083	0.9253	0.88%
2009-11-04	0	1.140	1.140	1.150	1.120	1.150	460,984	523,675	1.1360	0.923	0.923	0.931	0.906	0.931	569,671	0.9193	0.88%
2009-11-03	0	1.130	1.120	1.130	1.120	1.180	2,030,000	2,322,980	1.1443	0.914	0.906	0.914	0.906	0.955	2,508,618	0.9260	0.00%
2009-11-02	0	1.130	1.110	1.120	1.100	1.140	1,598,074	1,789,257	1.1196	0.914	0.898	0.906	0.890	0.923	1,974,856	0.9060	-1.74%
2009-10-30	0	1.150	1.130	1.150	1.110	1.160	3,486,035	3,986,374	1.1435	0.931	0.914	0.931	0.898	0.939	4,307,945	0.9254	4.55%
2009-10-29	0	1.100	1.090	1.110	1.080	1.120	2,598,802	2,838,767	1.0923	0.890	0.882	0.898	0.874	0.906	3,211,527	0.8839	-3.51%
2009-10-28	0	1.140	1.140	1.150	1.110	1.180	5,024,968	5,743,593	1.1430	0.923	0.923	0.931	0.898	0.955	6,209,716	0.9249	5.56%
2009-10-27	0	1.080	1.080	1.090	1.080	1.110	1,891,234	2,068,096	1.0935	0.874	0.874	0.882	0.874	0.898	2,337,135	0.8849	-3.57%
2009-10-23	0	1.120	1.120	1.130	1.100	1.150	2,481,498	2,775,023	1.1183	0.906	0.906	0.914	0.890	0.931	3,066,566	0.9049	2.75%
2009-10-22	0	1.090	1.080	1.090	1.070	1.130	2,034,699	2,212,898	1.0876	0.882	0.874	0.882	0.866	0.914	2,514,425	0.8801	-0.91%
2009-10-21	0	1.100	1.100	1.110	1.060	1.120	5,910,765	6,464,250	1.0936	0.890	0.890	0.898	0.858	0.906	7,304,359	0.8850	4.76%
2009-10-20	0	1.050	1.050	1.060	1.000	1.060	3,757,349	3,876,656	1.0318	0.850	0.850	0.858	0.809	0.858	4,643,228	0.8349	6.06%
2009-10-19	0	0.990	0.980	1.000	0.960	1.000	1,022,464	1,003,073	0.9810	0.801	0.793	0.809	0.777	0.809	1,263,533	0.7939	2.06%
2009-10-16	0	0.970	0.960	0.970	0.960	0.970	650,588	630,079	0.9685	0.785	0.777	0.785	0.777	0.785	803,979	0.7837	1.04%
2009-10-15	0	0.960	0.960	0.970	0.950	0.970	1,180,027	1,136,842	0.9634	0.777	0.777	0.785	0.769	0.785	1,458,245	0.7796	1.05%
2009-10-14	0	0.950	0.950	0.960	0.940	0.960	1,222,280	1,167,833	0.9555	0.769	0.769	0.777	0.761	0.777	1,510,460	0.7732	1.06%
2009-10-13	0	0.940	0.940	0.950	0.940	0.960	853,729	815,038	0.9547	0.761	0.761	0.769	0.761	0.777	1,055,015	0.7725	-1.05%
2009-10-12	0	0.950	0.940	0.950	0.940	0.960	496,507	470,587	0.9478	0.769	0.761	0.769	0.761	0.777	613,570	0.7670	-1.04%
2009-10-09	0	0.960	0.930	0.960	0.930	0.960	1,497,049	1,430,236	0.9554	0.777	0.753	0.777	0.753	0.777	1,850,012	0.7731	0.00%
2009-10-08	0	0.960	0.960	0.970	0.950	0.960	540,231	518,237	0.9593	0.777	0.777	0.785	0.769	0.777	667,602	0.7763	0.00%
2009-10-07	0	0.960	0.960	0.970	0.960	0.980	409,350	396,906	0.9696	0.777	0.777	0.785	0.777	0.793	505,863	0.7846	-1.03%
2009-10-06	0	0.970	0.970	0.980	0.960	0.970	130,000	125,800	0.9677	0.785	0.785	0.793	0.777	0.785	160,650	0.7831	0.00%
2009-10-05	0	0.970	0.960	0.970	0.950	0.980	628,583	608,857	0.9686	0.785	0.777	0.785	0.769	0.793	776,785	0.7838	2.11%
2009-10-02	0	0.950	0.950	0.960	0.880	0.950	1,226,772	1,140,111	0.9294	0.769	0.769	0.777	0.712	0.769	1,516,011	0.7520	-1.04%
2009-09-30	0	0.960	0.950	0.970	0.950	0.980	880,813	853,635	0.9691	0.777	0.769	0.785	0.769	0.793	1,088,484	0.7842	1.05%
2009-09-29	0	0.950	0.950	0.960	0.950	0.980	1,238,460	1,182,960	0.9552	0.769	0.769	0.777	0.769	0.793	1,530,455	0.7729	0.00%
2009-09-28	0	0.950	0.950	0.960	0.950	1.000	2,007,113	1,945,665	0.9694	0.769	0.769	0.777	0.769	0.809	2,480,335	0.7844	-1.04%
2009-09-25	0	0.960	0.960	0.980	0.960	0.970	254,134	245,078	0.9644	0.777	0.777	0.793	0.777	0.785	314,052	0.7804	-1.03%
2009-09-24	0	0.970	0.950	0.970	0.940	0.980	950,173	915,367	0.9634	0.785	0.769	0.785	0.761	0.793	1,174,197	0.7796	-1.02%
2009-09-23	0	0.980	0.980	0.990	0.960	0.980	636,171	620,243	0.9750	0.793	0.793	0.801	0.777	0.793	786,162	0.7890	0.00%
2009-09-22	0	0.980	0.970	0.990	0.960	0.990	1,050,471	1,028,782	0.9794	0.793	0.785	0.801	0.777	0.801	1,298,143	0.7925	1.03%
2009-09-21	0	0.970	0.960	0.970	0.890	0.980	1,615,127	1,537,588	0.9520	0.785	0.777	0.785	0.720	0.793	1,995,929	0.7704	5.43%
2009-09-18	0	0.920	0.920	0.930	0.920	0.940	1,803,686	1,675,140	0.9287	0.744	0.744	0.753	0.744	0.761	2,228,945	0.7515	-1.08%
2009-09-17	0	0.930	0.930	0.940	0.900	0.940	1,048,587	960,335	0.9158	0.753	0.753	0.761	0.728	0.761	1,295,815	0.7411	2.20%
2009-09-16	0	0.910	0.910	0.930	0.900	0.920	1,154,234	1,053,114	0.9124	0.736	0.736	0.753	0.728	0.744	1,426,370	0.7383	-1.09%
2009-09-15	0	0.920	0.910	0.930	0.910	0.940	286,396	262,999	0.9183	0.744	0.736	0.753	0.736	0.761	353,920	0.7431	-2.13%
2009-09-14	0	0.940	0.940	0.950	0.920	0.960	1,335,014	1,259,406	0.9434	0.761	0.761	0.769	0.744	0.777	1,649,773	0.7634	0.00%
2009-09-11	0	0.940	0.920	0.940	0.900	0.940	1,201,839	1,111,950	0.9252	0.761	0.744	0.761	0.728	0.761	1,485,199	0.7487	4.44%
2009-09-10	0	0.900	0.890	0.900	0.850	0.900	1,657,988	1,472,745	0.8883	0.728	0.720	0.728	0.688	0.728	2,048,896	0.7188	3.45%
2009-09-09	0	0.870	0.870	0.880	0.860	0.880	283,409	247,264	0.8725	0.704	0.704	0.712	0.696	0.712	350,229	0.7060	-1.14%
2009-09-08	0	0.088	0.087	0.088	0.086	0.089	9,858,443	864,138	0.0877	0.712	0.704	0.712	0.696	0.720	1,218,279	0.7093	2.33%
2009-09-07	0	0.086	0.086	0.087	0.086	0.088	7,774,312	671,417	0.0864	0.696	0.696	0.704	0.696	0.712	960,728	0.6989	0.00%
2009-09-04	0	0.086	0.086	0.087	0.085	0.087	4,632,076	397,816	0.0859	0.696	0.696	0.704	0.688	0.704	572,419	0.6950	1.18%
2009-09-03	0	0.085	0.085	0.086	0.084	0.086	2,408,580	204,691	0.0850	0.688	0.688	0.696	0.680	0.696	297,646	0.6877	1.19%
2009-09-02	0	0.084	0.084	0.085	0.084	0.086	6,304,557	535,136	0.0849	0.680	0.680	0.688	0.680	0.696	779,100	0.6869	-2.33%
2009-09-01	0	0.086	0.086	0.087	0.085	0.087	4,408,051	377,466	0.0856	0.696	0.696	0.704	0.688	0.704	544,735	0.6929	1.18%
2009-08-31	0	0.085	0.085	0.086	0.084	0.086	10,448,160	889,527	0.0851	0.688	0.688	0.696	0.680	0.696	1,291,155	0.6889	-1.16%
2009-08-28	0	0.086	0.085	0.087	0.085	0.086	6,125,184	525,550	0.0858	0.696	0.688	0.704	0.688	0.696	756,933	0.6943	-1.15%
2009-08-27	0	0.087	0.086	0.087	0.085	0.089	12,921,533	1,112,945	0.0861	0.704	0.696	0.704	0.688	0.720	1,596,807	0.6970	-1.14%
2009-08-26	0	0.088	0.088	0.089	0.088	0.091	5,948,487	525,507	0.0883	0.712	0.712	0.720	0.712	0.736	735,098	0.7149	0.00%
2009-08-25	0	0.088	0.088	0.089	0.087	0.089	3,718,995	324,482	0.0872	0.712	0.712	0.720	0.704	0.720	459,583	0.7060	-1.12%
2009-08-24	0	0.089	0.087	0.089	0.088	0.090	14,449,446	1,284,664	0.0889	0.720	0.704	0.720	0.712	0.728	1,785,622	0.7194	2.30%
2009-08-21	0	0.087	0.087	0.088	0.086	0.088	6,369,170	556,448	0.0874	0.704	0.704	0.712	0.696	0.712	787,084	0.7070	-1.14%
2009-08-20	0	0.088	0.088	0.090	0.086	0.089	6,899,267	608,757	0.0882	0.712	0.712	0.728	0.696	0.720	852,592	0.7140	1.15%
2009-08-19	0	0.087	0.086	0.088	0.086	0.088	6,857,610	597,255	0.0871	0.704	0.696	0.712	0.696	0.712	847,444	0.7048	-2.25%
2009-08-18	0	0.089	0.088	0.089	0.085	0.090	9,086,279	795,620	0.0876	0.720	0.712	0.720	0.688	0.728	1,122,857	0.7086	0.00%
2009-08-17	0	0.089	0.088	0.089	0.088	0.093	19,695,373	1,768,278	0.0898	0.720	0.712	0.720	0.712	0.753	2,433,900	0.7265	-5.32%
2009-08-14	0	0.094	0.094	0.095	0.094	0.095	7,175,665	675,443	0.0941	0.761	0.761	0.769	0.761	0.769	886,749	0.7617	-2.08%
2009-08-13	0	0.096	0.095	0.096	0.094	0.097	8,130,209	773,422	0.0951	0.777	0.769	0.777	0.761	0.785	1,004,709	0.7698	2.13%
2009-08-12	0	0.094	0.094	0.095	0.094	0.097	8,482,587	810,091	0.0955	0.761	0.761	0.769	0.761	0.785	1,048,255	0.7728	-1.05%
2009-08-11	0	0.095	0.095	0.097	0.093	0.096	11,517,806	1,090,584	0.0947	0.769	0.769	0.785	0.753	0.777	1,423,339	0.7662	0.00%
2009-08-10	0	0.095	0.095	0.097	0.095	0.098	10,260,336	989,729	0.0965	0.769	0.769	0.785	0.769	0.793	1,267,944	0.7806	-1.04%
2009-08-07	0	0.096	0.095	0.096	0.095	0.099	11,652,686	1,124,441	0.0965	0.777	0.769	0.777	0.769	0.801	1,440,007	0.7809	-2.04%
2009-08-06	0	0.098	0.098	0.099	0.097	0.100	9,757,515	955,214	0.0979	0.793	0.793	0.801	0.785	0.809	1,205,807	0.7922	-1.01%
2009-08-05	0	0.099	0.098	0.099	0.098	0.102	16,826,344	1,680,753	0.0999	0.801	0.793	0.801	0.793	0.825	2,079,353	0.8083	0.00%
2009-08-04	0	0.099	0.099	0.100	0.098	0.104	19,443,856	1,955,131	0.1006	0.801	0.801	0.809	0.793	0.842	2,402,818	0.8137	-1.98%
2009-08-03	0	0.101	0.101	0.102	0.096	0.102	41,181,171	4,120,344	0.1001	0.817	0.817	0.825	0.777	0.825	5,089,055	0.8096	5.21%
2009-07-31	0	0.096	0.096	0.097	0.095	0.098	8,016,507	768,286	0.0958	0.777	0.777	0.785	0.769	0.793	990,658	0.7755	1.05%
2009-07-30	0	0.095	0.093	0.095	0.093	0.095	7,638,540	719,287	0.0942	0.769	0.753	0.769	0.753	0.769	943,950	0.7620	2.15%
2009-07-29	0	0.093	0.093	0.095	0.093	0.097	16,297,266	1,550,692	0.0952	0.753	0.753	0.769	0.753	0.785	2,013,971	0.7700	-4.12%
2009-07-28	0	0.097	0.097	0.098	0.095	0.098	19,557,836	1,890,365	0.0967	0.785	0.785	0.793	0.769	0.793	2,416,903	0.7821	1.04%
2009-07-27	0	0.096	0.095	0.097	0.095	0.098	13,336,832	1,287,176	0.0965	0.777	0.769	0.785	0.769	0.793	1,648,129	0.7810	-1.03%
2009-07-24	0	0.097	0.096	0.097	0.096	0.099	10,100,755	979,780	0.0970	0.785	0.777	0.785	0.777	0.801	1,248,223	0.7849	0.00%
2009-07-23	0	0.097	0.096	0.097	0.096	0.098	9,989,337	962,531	0.0964	0.785	0.777	0.785	0.777	0.793	1,234,455	0.7797	0.00%
2009-07-22	0	0.097	0.096	0.097	0.095	0.098	8,714,209	842,926	0.0967	0.785	0.777	0.785	0.769	0.793	1,076,878	0.7827	2.11%
2009-07-21	0	0.095	0.095	0.096	0.093	0.095	21,481,804	2,019,511	0.0940	0.769	0.769	0.777	0.753	0.769	2,654,662	0.7607	2.15%
2009-07-20	0	0.093	0.093	0.094	0.092	0.094	22,579,958	2,091,430	0.0926	0.753	0.753	0.761	0.744	0.761	2,790,369	0.7495	1.09%
2009-07-17	0	0.092	0.092	0.093	0.091	0.093	11,229,486	1,030,560	0.0918	0.744	0.744	0.753	0.736	0.753	1,387,709	0.7426	1.10%
2009-07-16	0	0.091	0.090	0.091	0.090	0.093	19,800,841	1,808,476	0.0913	0.736	0.728	0.736	0.728	0.753	2,446,933	0.7391	0.00%
2009-07-15	0	0.091	0.091	0.092	0.089	0.091	20,128,082	1,816,059	0.0902	0.736	0.736	0.744	0.720	0.736	2,487,373	0.7301	0.00%
2009-07-14	0	0.091	0.091	0.092	0.090	0.092	17,665,359	1,603,130	0.0907	0.736	0.736	0.744	0.728	0.744	2,183,036	0.7344	0.00%
2009-07-13	0	0.091	0.091	0.092	0.091	0.096	27,827,389	2,564,797	0.0922	0.736	0.736	0.744	0.736	0.777	3,438,832	0.7458	-6.19%
2009-07-10	0	0.097	0.097	0.098	0.097	0.099	7,116,038	695,228	0.0977	0.785	0.785	0.793	0.785	0.801	879,380	0.7906	-1.02%
2009-07-09	0	0.098	0.098	0.099	0.096	0.099	3,617,345	355,273	0.0982	0.793	0.793	0.801	0.777	0.801	447,021	0.7948	-2.00%
2009-07-08	0	0.100	0.098	0.100	0.096	0.100	15,375,078	1,495,763	0.0973	0.809	0.793	0.809	0.777	0.809	1,900,009	0.7872	-0.99%
2009-07-07	0	0.101	0.100	0.101	0.100	0.102	9,732,762	986,389	0.1013	0.817	0.809	0.817	0.809	0.825	1,202,748	0.8201	0.00%
2009-07-06	0	0.101	0.100	0.102	0.099	0.102	17,905,046	1,813,098	0.1013	0.817	0.809	0.825	0.801	0.825	2,212,656	0.8194	2.02%
2009-07-03	0	0.099	0.099	0.101	0.099	0.100	6,616,000	659,324	0.0997	0.801	0.801	0.817	0.801	0.809	817,587	0.8064	-1.98%
2009-07-02	0	0.101	0.099	0.100	0.100	0.102	12,329,701	1,242,138	0.1007	0.817	0.801	0.809	0.809	0.825	1,523,670	0.8152	0.00%
2009-06-30	0	0.101	0.101	0.102	0.100	0.104	6,960,000	707,214	0.1016	0.817	0.817	0.825	0.809	0.842	860,097	0.8222	-1.94%
2009-06-29	0	0.103	0.103	0.104	0.102	0.106	16,042,359	1,659,077	0.1034	0.833	0.833	0.842	0.825	0.858	1,982,470	0.8369	0.00%
2009-06-26	0	0.103	0.102	0.103	0.102	0.105	12,229,234	1,259,393	0.1030	0.833	0.825	0.833	0.825	0.850	1,511,255	0.8333	3.00%
2009-06-25	0	0.100	0.100	0.102	0.099	0.103	13,859,397	1,393,249	0.1005	0.809	0.809	0.825	0.801	0.833	1,712,706	0.8135	0.00%
2009-06-24	0	0.100	0.099	0.100	0.097	0.101	10,669,292	1,068,096	0.1001	0.809	0.801	0.809	0.785	0.817	1,318,482	0.8101	3.09%
2009-06-23	0	0.097	0.097	0.098	0.097	0.101	13,921,671	1,369,136	0.0983	0.785	0.785	0.793	0.785	0.817	1,720,401	0.7958	-4.90%
2009-06-22	0	0.102	0.100	0.102	0.101	0.103	10,955,296	1,119,647	0.1022	0.825	0.809	0.825	0.817	0.833	1,353,825	0.8270	0.00%
2009-06-19	0	0.102	0.102	0.103	0.099	0.108	89,192,427	9,053,206	0.1015	0.825	0.825	0.833	0.801	0.874	11,022,153	0.8214	-0.97%
2009-06-18	0	0.103	0.103	0.104	0.101	0.104	17,347,760	1,764,412	0.1017	0.833	0.833	0.842	0.817	0.842	2,143,788	0.8230	0.00%
2009-06-17	0	0.103	0.102	0.103	0.100	0.104	15,427,032	1,566,175	0.1015	0.833	0.825	0.833	0.809	0.842	1,906,430	0.8215	0.98%
2009-06-16	0	0.102	0.101	0.102	0.100	0.104	25,041,065	2,546,185	0.1017	0.825	0.817	0.825	0.809	0.842	3,094,505	0.8228	-3.77%
2009-06-15	0	0.106	0.105	0.106	0.105	0.111	22,424,201	2,391,799	0.1067	0.858	0.850	0.858	0.850	0.898	2,771,121	0.8631	-4.50%
2009-06-12	0	0.111	0.110	0.111	0.109	0.115	32,194,206	3,574,444	0.1110	0.898	0.890	0.898	0.882	0.931	3,978,471	0.8984	-0.89%
2009-06-11	0	0.112	0.112	0.113	0.111	0.118	48,337,753	5,534,195	0.1145	0.906	0.906	0.914	0.898	0.955	5,973,445	0.9265	-4.27%
2009-06-10	0	0.117	0.117	0.118	0.103	0.117	139,477,111	15,799,973	0.1133	0.947	0.947	0.955	0.833	0.947	17,236,194	0.9167	13.59%
2009-06-09	0	0.103	0.103	0.105	0.100	0.108	30,449,532	3,143,572	0.1032	0.833	0.833	0.850	0.809	0.874	3,762,869	0.8354	-2.83%
2009-06-08	0	0.106	0.106	0.108	0.101	0.109	50,715,479	5,387,477	0.1062	0.858	0.858	0.874	0.817	0.882	6,267,278	0.8596	2.91%
2009-06-05	0	0.103	0.103	0.104	0.100	0.104	27,720,217	2,829,900	0.1021	0.833	0.833	0.842	0.809	0.842	3,425,588	0.8261	3.00%
2009-06-04	0	0.100	0.099	0.101	0.099	0.103	22,727,038	2,282,401	0.1004	0.809	0.801	0.817	0.801	0.833	2,808,544	0.8127	-0.99%
2009-06-03	0	0.101	0.100	0.101	0.100	0.105	34,071,231	3,475,055	0.1020	0.817	0.809	0.817	0.809	0.850	4,210,428	0.8253	1.00%
2009-06-02	0	0.100	0.099	0.101	0.099	0.107	49,057,658	5,049,345	0.1029	0.809	0.801	0.817	0.801	0.866	6,062,409	0.8329	-2.91%
2009-06-01	0	0.103	0.102	0.103	0.100	0.108	48,212,068	4,950,851	0.1027	0.833	0.825	0.833	0.809	0.874	5,957,914	0.8310	0.00%
2009-05-29	0	0.103	0.103	0.104	0.102	0.105	26,931,243	2,794,298	0.1038	0.833	0.833	0.842	0.825	0.850	3,328,088	0.8396	-0.96%
2009-05-27	0	0.104	0.103	0.104	0.103	0.107	42,921,135	4,492,813	0.1047	0.842	0.833	0.842	0.833	0.866	5,304,075	0.8470	0.97%
2009-05-26	0	0.103	0.102	0.104	0.099	0.106	67,628,408	6,938,424	0.1026	0.833	0.825	0.842	0.801	0.858	8,357,331	0.8302	3.00%
2009-05-25	0	0.100	0.099	0.100	0.096	0.100	35,074,151	3,472,058	0.0990	0.809	0.801	0.809	0.777	0.809	4,334,366	0.8011	4.17%
2009-05-22	0	0.096	0.096	0.097	0.093	0.099	24,192,953	2,311,945	0.0956	0.777	0.777	0.785	0.753	0.801	2,989,698	0.7733	-2.04%
2009-05-21	0	0.098	0.098	0.099	0.097	0.100	31,385,766	3,088,199	0.0984	0.793	0.793	0.801	0.785	0.809	3,878,566	0.7962	-2.97%
2009-05-20	0	0.101	0.101	0.102	0.098	0.104	63,554,210	6,446,357	0.1014	0.817	0.817	0.825	0.793	0.842	7,853,853	0.8208	1.00%
2009-05-19	0	0.100	0.098	0.099	0.096	0.103	120,842,838	12,147,891	0.1005	0.809	0.793	0.801	0.777	0.833	14,933,423	0.8135	1.01%
2009-05-18	0	0.099	0.098	0.099	0.090	0.104	204,119,441	20,050,743	0.0982	0.801	0.793	0.801	0.728	0.842	25,224,514	0.7949	17.86%
2009-05-15	0	0.084	0.083	0.084	0.080	0.084	32,636,063	2,688,694	0.0824	0.680	0.672	0.680	0.647	0.680	4,033,074	0.6667	7.69%
2009-05-14	0	0.078	0.078	0.079	0.077	0.080	18,096,925	1,409,781	0.0779	0.631	0.631	0.639	0.623	0.647	2,236,368	0.6304	-3.70%
2009-05-13	0	0.081	0.081	0.082	0.080	0.085	38,256,706	3,147,989	0.0823	0.655	0.655	0.664	0.647	0.688	4,727,658	0.6659	1.25%
2009-05-12	0	0.080	0.078	0.079	0.078	0.082	49,865,817	3,962,701	0.0795	0.647	0.631	0.639	0.631	0.664	6,162,279	0.6431	-2.44%
2009-05-11	0	0.082	0.082	0.083	0.082	0.087	123,640,016	10,460,642	0.0846	0.664	0.664	0.672	0.664	0.704	15,279,090	0.6846	3.80%
2009-05-08	0	0.079	0.079	0.080	0.073	0.079	63,474,198	4,873,100	0.0768	0.639	0.639	0.647	0.591	0.639	7,843,965	0.6213	5.33%
2009-05-07	0	0.075	0.074	0.075	0.074	0.078	46,090,870	3,495,542	0.0758	0.607	0.599	0.607	0.599	0.631	5,695,782	0.6137	-1.32%
2009-05-06	0	0.076	0.076	0.077	0.073	0.077	34,150,388	2,571,383	0.0753	0.615	0.615	0.623	0.591	0.623	4,220,210	0.6093	4.11%
2009-05-05	0	0.073	0.072	0.074	0.070	0.074	50,284,617	3,633,198	0.0723	0.591	0.583	0.599	0.566	0.599	6,214,033	0.5847	5.80%
2009-05-04	0	0.069	0.069	0.070	0.067	0.070	19,713,751	1,347,853	0.0684	0.558	0.558	0.566	0.542	0.566	2,436,171	0.5533	4.55%
2009-04-30	0	0.066	0.066	0.067	0.065	0.067	6,535,468	429,205	0.0657	0.534	0.534	0.542	0.526	0.542	807,635	0.5314	1.54%
2009-04-29	0	0.065	0.064	0.065	0.063	0.065	4,362,948	281,220	0.0645	0.526	0.518	0.526	0.510	0.526	539,161	0.5216	3.17%
2009-04-28	0	0.063	0.062	0.063	0.063	0.069	14,250,473	906,402	0.0636	0.510	0.502	0.510	0.510	0.558	1,761,034	0.5147	-4.55%
2009-04-27	0	0.066	0.066	0.068	0.065	0.069	12,312,417	825,693	0.0671	0.534	0.534	0.550	0.526	0.558	1,521,534	0.5427	-5.71%
2009-04-24	0	0.070	0.069	0.071	0.069	0.071	7,246,390	504,814	0.0697	0.566	0.558	0.575	0.558	0.575	895,489	0.5637	0.00%
2009-04-23	0	0.070	0.070	0.071	0.067	0.071	7,942,000	550,978	0.0694	0.566	0.566	0.575	0.542	0.575	981,450	0.5614	2.94%
2009-04-22	0	0.068	0.067	0.068	0.068	0.071	17,901,289	1,241,259	0.0693	0.550	0.542	0.550	0.550	0.575	2,212,192	0.5611	0.00%
2009-04-21	0	0.068	0.068	0.069	0.068	0.070	16,075,963	1,101,057	0.0685	0.550	0.550	0.558	0.550	0.566	1,986,623	0.5542	-4.23%
2009-04-20	0	0.071	0.071	0.072	0.071	0.073	8,756,282	627,894	0.0717	0.575	0.575	0.583	0.575	0.591	1,082,077	0.5803	0.00%
2009-04-17	0	0.071	0.070	0.071	0.070	0.073	27,974,655	2,002,444	0.0716	0.575	0.566	0.575	0.566	0.591	3,457,030	0.5792	1.43%
2009-04-16	0	0.070	0.070	0.071	0.069	0.072	19,846,656	1,412,661	0.0712	0.566	0.566	0.575	0.558	0.583	2,452,595	0.5760	-2.78%
2009-04-15	0	0.072	0.071	0.072	0.068	0.072	24,300,620	1,705,312	0.0702	0.583	0.575	0.583	0.550	0.583	3,003,003	0.5679	4.35%
2009-04-14	0	0.069	0.069	0.070	0.067	0.071	27,916,043	1,927,597	0.0690	0.558	0.558	0.566	0.542	0.575	3,449,787	0.5588	2.99%
2009-04-09	0	0.067	0.066	0.067	0.064	0.067	8,796,004	577,289	0.0656	0.542	0.534	0.542	0.518	0.542	1,086,986	0.5311	3.08%
2009-04-08	0	0.065	0.065	0.066	0.064	0.067	25,752,621	1,658,916	0.0644	0.526	0.526	0.534	0.518	0.542	3,182,437	0.5213	-1.52%
2009-04-07	0	0.066	0.066	0.067	0.063	0.069	69,195,445	4,604,598	0.0665	0.534	0.534	0.542	0.510	0.558	8,550,981	0.5385	3.12%
2009-04-06	0	0.064	0.064	0.065	0.063	0.066	40,041,146	2,597,097	0.0649	0.518	0.518	0.526	0.510	0.534	4,948,174	0.5249	3.23%
2009-04-03	0	0.062	0.062	0.063	0.062	0.065	25,295,722	1,594,224	0.0630	0.502	0.502	0.510	0.502	0.526	3,125,975	0.5100	-1.59%
2009-04-02	0	0.063	0.062	0.063	0.062	0.065	32,563,814	2,047,437	0.0629	0.510	0.502	0.510	0.502	0.526	4,024,146	0.5088	5.00%
2009-04-01	0	0.060	0.060	0.062	0.060	0.062	3,523,732	214,695	0.0609	0.486	0.486	0.502	0.486	0.502	435,453	0.4930	0.00%
2009-03-31	0	0.060	0.060	0.062	0.060	0.062	4,286,585	259,643	0.0606	0.486	0.486	0.502	0.486	0.502	529,724	0.4901	0.00%
2009-03-30	0	0.060	0.059	0.060	0.060	0.063	10,243,669	625,870	0.0611	0.486	0.477	0.486	0.486	0.510	1,265,884	0.4944	-6.25%
2009-03-27	0	0.064	0.063	0.066	0.061	0.065	13,357,583	845,674	0.0633	0.518	0.510	0.534	0.494	0.526	1,650,693	0.5123	4.92%
2009-03-26	0	0.061	0.061	0.062	0.060	0.064	5,962,261	367,261	0.0616	0.494	0.494	0.502	0.486	0.518	736,800	0.4985	1.67%
2009-03-25	0	0.060	0.060	0.062	0.060	0.062	997,065	60,453	0.0606	0.486	0.486	0.502	0.486	0.502	123,215	0.4906	-3.23%
2009-03-24	0	0.062	0.061	0.063	0.060	0.063	5,492,602	339,206	0.0618	0.502	0.494	0.510	0.486	0.510	678,761	0.4997	1.64%
2009-03-23	0	0.061	0.061	0.063	0.059	0.062	7,046,216	426,346	0.0605	0.494	0.494	0.510	0.477	0.502	870,752	0.4896	5.17%
2009-03-20	0	0.058	0.058	0.059	0.057	0.059	1,109,881	64,318	0.0580	0.469	0.469	0.477	0.461	0.477	137,156	0.4689	0.00%
2009-03-19	0	0.058	0.058	0.060	0.058	0.060	1,864,836	109,606	0.0588	0.469	0.469	0.486	0.469	0.486	230,451	0.4756	-1.69%
2009-03-18	0	0.059	0.058	0.059	0.057	0.059	2,187,661	128,097	0.0586	0.477	0.469	0.477	0.461	0.477	270,345	0.4738	-1.67%
2009-03-17	0	0.060	0.059	0.060	0.057	0.060	5,171,152	303,110	0.0586	0.486	0.477	0.486	0.461	0.486	639,037	0.4743	5.26%
2009-03-16	0	0.057	0.057	0.058	0.057	0.059	5,302,251	304,749	0.0575	0.461	0.461	0.469	0.461	0.477	655,237	0.4651	-3.39%
2009-03-13	0	0.059	0.056	0.059	0.057	0.059	2,751,968	159,131	0.0578	0.477	0.453	0.477	0.461	0.477	340,081	0.4679	3.51%
2009-03-12	0	0.057	0.056	0.057	0.056	0.058	2,814,000	160,492	0.0570	0.461	0.453	0.461	0.453	0.469	347,746	0.4615	0.00%
2009-03-11	0	0.057	0.057	0.058	0.057	0.060	15,394,704	898,329	0.0584	0.461	0.461	0.469	0.461	0.486	1,902,435	0.4722	-1.72%
2009-03-10	0	0.058	0.057	0.058	0.057	0.058	2,635,170	152,775	0.0580	0.469	0.461	0.469	0.461	0.469	325,647	0.4691	0.00%
2009-03-09	0	0.058	0.058	0.059	0.058	0.060	2,261,761	132,474	0.0586	0.469	0.469	0.477	0.469	0.486	279,502	0.4740	-4.92%
2009-03-06	0	0.061	0.059	0.061	0.059	0.061	950,000	56,800	0.0598	0.494	0.477	0.494	0.477	0.494	117,398	0.4838	1.67%
2009-03-05	0	0.060	0.060	0.063	0.060	0.061	1,392,007	84,378	0.0606	0.486	0.486	0.510	0.486	0.494	172,020	0.4905	-4.76%
2009-03-04	0	0.063	0.062	0.063	0.061	0.063	3,508,000	217,022	0.0619	0.510	0.502	0.510	0.494	0.510	433,509	0.5006	5.00%
2009-03-03	0	0.060	0.060	0.061	0.060	0.063	3,899,083	238,080	0.0611	0.486	0.486	0.494	0.486	0.510	481,838	0.4941	-1.64%
2009-03-02	0	0.061	0.060	0.062	0.060	0.064	7,586,569	462,639	0.0610	0.494	0.486	0.502	0.486	0.518	937,527	0.4935	-3.17%
2009-02-27	0	0.063	0.063	0.064	0.063	0.072	19,060,000	1,226,498	0.0643	0.510	0.510	0.518	0.510	0.583	2,355,382	0.5207	-10.00%
2009-02-26	0	0.070	0.066	0.070	0.061	0.070	18,965,045	1,234,859	0.0651	0.566	0.534	0.566	0.494	0.566	2,343,648	0.5269	12.90%
2009-02-25	0	0.062	0.061	0.063	0.061	0.062	4,080,000	252,126	0.0618	0.502	0.494	0.510	0.494	0.502	504,195	0.5001	1.64%
2009-02-24	0	0.061	0.061	0.062	0.060	0.063	4,907,038	302,163	0.0616	0.494	0.494	0.502	0.486	0.510	606,398	0.4983	-3.17%
2009-02-23	0	0.063	0.062	0.063	0.062	0.063	3,920,001	245,790	0.0627	0.510	0.502	0.510	0.502	0.510	484,423	0.5074	1.61%
2009-02-20	0	0.062	0.062	0.063	0.062	0.064	10,207,284	638,383	0.0625	0.502	0.502	0.510	0.502	0.518	1,261,388	0.5061	-4.62%
2009-02-19	0	0.065	0.065	0.066	0.063	0.067	8,360,253	541,208	0.0647	0.526	0.526	0.534	0.510	0.542	1,033,137	0.5238	3.17%
2009-02-18	0	0.063	0.063	0.064	0.061	0.070	29,006,049	1,874,488	0.0646	0.510	0.510	0.518	0.494	0.566	3,584,487	0.5229	0.00%
2009-02-17	0	0.063	0.063	0.065	0.063	0.066	3,709,554	236,976	0.0639	0.510	0.510	0.526	0.510	0.534	458,416	0.5169	-4.55%
2009-02-16	0	0.066	0.065	0.066	0.064	0.067	11,734,107	760,604	0.0648	0.534	0.526	0.534	0.518	0.542	1,450,068	0.5245	0.00%
2009-02-13	0	0.066	0.066	0.067	0.066	0.069	2,925,957	196,259	0.0671	0.534	0.534	0.542	0.534	0.558	361,582	0.5428	0.00%
2009-02-12	0	0.066	0.066	0.068	0.066	0.070	8,761,139	585,331	0.0668	0.534	0.534	0.550	0.534	0.566	1,082,677	0.5406	-5.71%
2009-02-11	0	0.070	0.070	0.071	0.064	0.074	18,388,404	1,263,984	0.0687	0.566	0.566	0.575	0.518	0.599	2,272,388	0.5562	6.06%
2009-02-10	0	0.066	0.065	0.066	0.063	0.068	12,753,647	841,819	0.0660	0.534	0.526	0.534	0.510	0.550	1,576,060	0.5341	1.54%
2009-02-09	0	0.065	0.064	0.066	0.063	0.066	6,107,082	389,177	0.0637	0.526	0.518	0.534	0.510	0.534	754,696	0.5157	0.00%
2009-02-06	0	0.065	0.064	0.065	0.063	0.066	4,242,000	271,130	0.0639	0.526	0.518	0.526	0.510	0.534	524,215	0.5172	0.00%
2009-02-05	0	0.065	0.063	0.065	0.063	0.066	5,947,546	383,402	0.0645	0.526	0.510	0.526	0.510	0.534	734,981	0.5216	1.56%
2009-02-04	0	0.064	0.064	0.065	0.064	0.065	3,271,262	210,651	0.0644	0.518	0.518	0.526	0.518	0.526	404,253	0.5211	0.00%
2009-02-03	0	0.064	0.063	0.064	0.062	0.066	4,223,221	269,939	0.0639	0.518	0.510	0.518	0.502	0.534	521,894	0.5172	1.59%
2009-02-02	0	0.063	0.062	0.063	0.062	0.065	3,019,684	191,753	0.0635	0.510	0.502	0.510	0.502	0.526	373,164	0.5139	-3.08%
2009-01-30	0	0.065	0.064	0.065	0.064	0.066	4,980,158	322,867	0.0648	0.526	0.518	0.526	0.518	0.534	615,434	0.5246	-1.52%
2009-01-29	0	0.066	0.064	0.066	0.061	0.070	12,555,263	817,254	0.0651	0.534	0.518	0.534	0.494	0.566	1,551,545	0.5267	6.45%
2009-01-23	0	0.062	0.060	0.062	0.061	0.063	1,858,000	113,418	0.0610	0.502	0.486	0.502	0.494	0.510	229,606	0.4940	-1.59%
2009-01-22	0	0.063	0.060	0.062	0.060	0.067	5,566,105	344,519	0.0619	0.510	0.486	0.502	0.486	0.542	687,844	0.5009	1.61%
2009-01-21	0	0.062	0.062	0.064	0.061	0.064	3,724,526	233,395	0.0627	0.502	0.502	0.518	0.494	0.518	460,267	0.5071	-3.13%
2009-01-20	0	0.064	0.063	0.065	0.062	0.065	16,418,328	1,053,032	0.0641	0.518	0.510	0.526	0.502	0.526	2,028,931	0.5190	-1.54%
2009-01-19	0	0.065	0.065	0.066	0.063	0.069	7,292,526	475,215	0.0652	0.526	0.526	0.534	0.510	0.558	901,190	0.5273	0.00%
2009-01-16	0	0.065	0.065	0.067	0.065	0.072	17,222,000	1,162,394	0.0675	0.526	0.526	0.542	0.526	0.583	2,128,247	0.5462	-8.45%
2009-01-15	0	0.071	0.070	0.072	0.069	0.075	33,125,199	2,369,673	0.0715	0.575	0.566	0.583	0.558	0.607	4,093,520	0.5789	-10.13%
2009-01-14	0	0.079	0.078	0.079	0.064	0.083	87,234,252	6,739,155	0.0773	0.639	0.631	0.639	0.518	0.672	10,780,167	0.6251	25.40%
2009-01-13	0	0.063	0.061	0.063	0.061	0.065	4,530,505	285,871	0.0631	0.510	0.494	0.510	0.494	0.526	559,867	0.5106	3.28%
2009-01-12	0	0.061	0.061	0.062	0.061	0.066	2,553,156	159,810	0.0626	0.494	0.494	0.502	0.494	0.534	315,512	0.5065	-4.85%
2009-01-09	0	0.065	0.064	0.065	0.063	0.065	4,153,157	267,327	0.0644	0.519	0.511	0.519	0.503	0.519	520,364	0.5137	1.56%
2009-01-08	0	0.064	0.063	0.064	0.064	0.065	3,170,604	204,180	0.0644	0.511	0.503	0.511	0.511	0.519	397,256	0.5140	-4.48%
2009-01-07	0	0.067	0.067	0.070	0.067	0.070	5,324,315	368,521	0.0692	0.535	0.535	0.559	0.535	0.559	667,102	0.5524	1.52%
2009-01-06	0	0.066	0.066	0.067	0.065	0.067	6,062,942	400,981	0.0661	0.527	0.527	0.535	0.519	0.535	759,648	0.5279	-2.94%
2009-01-05	0	0.068	0.068	0.069	0.067	0.070	6,432,904	437,668	0.0680	0.543	0.543	0.551	0.535	0.559	806,002	0.5430	1.49%
2009-01-02	0	0.067	0.067	0.068	0.065	0.068	5,435,368	360,641	0.0664	0.535	0.535	0.543	0.519	0.543	681,017	0.5296	4.69%
2008-12-31	0	0.064	0.064	0.066	0.064	0.065	1,271,114	81,818	0.0644	0.511	0.511	0.527	0.511	0.519	159,262	0.5137	0.00%
2008-12-30	0	0.064	0.063	0.064	0.063	0.067	3,500,000	224,848	0.0642	0.511	0.503	0.511	0.503	0.535	438,528	0.5127	1.59%
2008-12-29	0	0.063	0.063	0.065	0.059	0.067	7,103,052	459,805	0.0647	0.503	0.503	0.519	0.471	0.535	889,967	0.5167	6.78%
2008-12-24	0	0.059	0.059	0.060	-	-	0	0	-	0.471	0.471	0.479	-	-	0	-	1.72%
2008-12-23	0	0.058	0.058	0.060	0.057	0.059	4,366,682	253,435	0.0580	0.463	0.463	0.479	0.455	0.471	547,117	0.4632	-4.92%
2008-12-22	0	0.061	0.061	0.062	0.059	0.064	2,363,051	147,526	0.0624	0.487	0.487	0.495	0.471	0.511	296,075	0.4983	-1.61%
2008-12-19	0	0.062	0.062	0.063	0.059	0.064	18,065,368	1,112,275	0.0616	0.495	0.495	0.503	0.471	0.511	2,263,475	0.4914	5.08%
2008-12-18	0	0.059	0.059	0.062	0.054	0.061	25,526,117	1,481,451	0.0580	0.471	0.471	0.495	0.431	0.487	3,198,258	0.4632	11.32%
2008-12-17	0	0.053	0.053	0.055	0.051	0.055	18,987,700	1,019,290	0.0537	0.423	0.423	0.439	0.407	0.439	2,379,037	0.4284	3.92%
2008-12-16	0	0.051	0.049	0.051	0.048	0.052	6,280,211	318,225	0.0507	0.407	0.391	0.407	0.383	0.415	786,870	0.4044	2.00%
2008-12-15	0	0.050	0.050	0.051	0.050	0.053	8,947,684	456,935	0.0511	0.399	0.399	0.407	0.399	0.423	1,121,087	0.4076	-1.96%
2008-12-12	0	0.051	0.051	0.052	0.050	0.055	14,487,161	751,255	0.0519	0.407	0.407	0.415	0.399	0.439	1,815,148	0.4139	-7.27%
2008-12-11	0	0.055	0.054	0.055	0.051	0.057	20,119,050	1,090,929	0.0542	0.439	0.431	0.439	0.407	0.455	2,520,788	0.4328	5.77%
2008-12-10	0	0.052	0.051	0.052	0.048	0.053	11,271,474	570,193	0.0506	0.415	0.407	0.415	0.383	0.423	1,412,243	0.4037	8.33%
2008-12-09	0	0.048	0.048	0.050	0.048	0.051	2,982,842	147,902	0.0496	0.383	0.383	0.399	0.383	0.407	373,731	0.3957	-4.00%
2008-12-08	0	0.050	0.050	0.051	0.049	0.052	7,863,620	399,164	0.0508	0.399	0.399	0.407	0.391	0.415	985,261	0.4051	4.17%
2008-12-05	0	0.048	0.047	0.049	0.047	0.048	1,000,000	47,700	0.0477	0.383	0.375	0.391	0.375	0.383	125,294	0.3807	2.13%
2008-12-04	0	0.047	0.047	0.049	0.047	0.048	1,000,000	47,030	0.0470	0.375	0.375	0.391	0.375	0.383	125,294	0.3754	-2.08%
2008-12-03	0	0.048	0.047	0.049	0.047	0.049	3,515,998	168,619	0.0480	0.383	0.375	0.391	0.375	0.391	440,532	0.3828	2.13%
2008-12-02	0	0.047	0.047	0.048	0.047	0.047	2,328,316	109,429	0.0470	0.375	0.375	0.383	0.375	0.375	291,723	0.3751	-4.08%
2008-12-01	0	0.049	0.048	0.049	0.047	0.049	1,532,000	73,464	0.0480	0.391	0.383	0.391	0.375	0.391	191,950	0.3827	0.00%
2008-11-28	0	0.049	0.047	0.049	0.047	0.049	786,105	37,594	0.0478	0.391	0.375	0.391	0.375	0.391	98,494	0.3817	0.00%
2008-11-27	0	0.049	0.048	0.049	0.046	0.049	1,803,052	87,054	0.0483	0.391	0.383	0.391	0.367	0.391	225,911	0.3853	4.26%
2008-11-26	0	0.047	0.046	0.047	0.045	0.047	2,216,210	101,911	0.0460	0.375	0.367	0.375	0.359	0.375	277,677	0.3670	-4.08%
2008-11-25	0	0.049	0.046	0.049	0.044	0.050	2,280,631	110,155	0.0483	0.391	0.367	0.391	0.351	0.399	285,748	0.3855	0.00%
2008-11-24	0	0.049	0.046	0.049	0.044	0.049	104,000	5,086	0.0489	0.391	0.367	0.391	0.351	0.391	13,031	0.3903	2.08%
2008-11-21	0	0.048	0.045	0.048	-	-	0	0	-	0.383	0.359	0.383	-	-	0	-	0.00%
2008-11-20	0	0.048	0.045	0.048	0.044	0.048	3,508,000	159,684	0.0455	0.383	0.359	0.383	0.351	0.383	439,530	0.3633	-2.04%
2008-11-19	0	0.049	0.048	0.049	0.049	0.049	500,000	24,500	0.0490	0.391	0.383	0.391	0.391	0.391	62,647	0.3911	2.08%
2008-11-18	0	0.048	0.048	0.049	0.048	0.051	4,550,801	223,552	0.0491	0.383	0.383	0.391	0.383	0.407	570,186	0.3921	-7.69%
2008-11-17	0	0.052	0.051	0.052	0.052	0.053	5,541,158	288,841	0.0521	0.415	0.407	0.415	0.415	0.423	694,272	0.4160	-1.89%
2008-11-14	0	0.053	0.051	0.053	0.050	0.053	4,753,788	243,478	0.0512	0.423	0.407	0.423	0.399	0.423	595,619	0.4088	8.16%
2008-11-13	0	0.049	0.049	0.050	0.049	0.050	4,582,000	227,746	0.0497	0.391	0.391	0.399	0.391	0.399	574,095	0.3967	-5.77%
2008-11-12	0	0.052	0.050	0.052	0.049	0.052	1,628,947	81,968	0.0503	0.415	0.399	0.415	0.391	0.415	204,097	0.4016	1.96%
2008-11-11	0	0.051	0.051	0.052	0.050	0.053	20,201,575	1,049,418	0.0519	0.407	0.407	0.415	0.399	0.423	2,531,128	0.4146	2.00%
2008-11-10	0	0.050	0.048	0.050	0.048	0.053	9,955,663	501,758	0.0504	0.399	0.383	0.399	0.383	0.423	1,247,381	0.4022	4.17%
2008-11-07	0	0.048	0.048	0.049	0.042	0.048	5,028,472	236,171	0.0470	0.383	0.383	0.391	0.335	0.383	630,035	0.3749	4.35%
2008-11-06	0	0.046	0.044	0.046	0.043	0.047	5,243,726	234,019	0.0446	0.367	0.351	0.367	0.343	0.375	657,005	0.3562	-4.17%
2008-11-05	0	0.048	0.048	0.050	0.045	0.060	12,805,713	630,233	0.0492	0.383	0.383	0.399	0.359	0.479	1,604,474	0.3928	11.63%
2008-11-04	0	0.043	0.041	0.044	0.041	0.043	1,777,684	74,692	0.0420	0.343	0.327	0.351	0.327	0.343	222,732	0.3353	0.00%
2008-11-03	0	0.043	0.042	0.044	0.038	0.043	6,007,179	251,998	0.0419	0.343	0.335	0.351	0.303	0.343	752,661	0.3348	4.88%
2008-10-31	0	0.041	0.040	0.041	0.036	0.041	4,765,684	188,329	0.0395	0.327	0.319	0.327	0.287	0.327	597,110	0.3154	7.89%
2008-10-30	0	0.038	0.038	0.039	0.035	0.039	9,534,093	354,286	0.0372	0.303	0.303	0.311	0.279	0.311	1,194,561	0.2966	5.56%
2008-10-29	0	0.036	0.034	0.036	0.034	0.038	10,927,137	397,093	0.0363	0.287	0.271	0.287	0.271	0.303	1,369,100	0.2900	0.00%
2008-10-28	0	0.036	0.035	0.036	0.032	0.038	7,277,304	253,620	0.0349	0.287	0.279	0.287	0.255	0.303	911,799	0.2782	5.88%
2008-10-27	0	0.034	0.032	0.034	0.034	0.038	8,669,798	314,446	0.0363	0.271	0.255	0.271	0.271	0.303	1,086,270	0.2895	-19.05%
2008-10-24	0	0.042	0.039	0.042	0.039	0.042	15,896,946	635,050	0.0399	0.335	0.311	0.335	0.311	0.335	1,991,785	0.3188	-4.55%
2008-10-23	0	0.044	0.043	0.044	0.040	0.046	12,376,588	520,249	0.0420	0.351	0.343	0.351	0.319	0.367	1,550,707	0.3355	-4.35%
2008-10-22	0	0.046	0.045	0.046	0.045	0.048	21,092,767	973,435	0.0462	0.367	0.359	0.367	0.359	0.383	2,642,788	0.3683	-6.12%
2008-10-21	0	0.049	0.048	0.049	0.048	0.051	4,592,675	225,569	0.0491	0.391	0.383	0.391	0.383	0.407	575,433	0.3920	-3.92%
2008-10-20	0	0.051	0.050	0.051	0.046	0.052	6,692,169	324,952	0.0486	0.407	0.399	0.407	0.367	0.415	838,486	0.3875	-1.92%
2008-10-17	0	0.052	0.051	0.052	0.050	0.053	5,227,158	269,822	0.0516	0.415	0.407	0.415	0.399	0.423	654,929	0.4120	-1.89%
2008-10-16	0	0.053	0.052	0.054	0.052	0.055	7,352,936	390,010	0.0530	0.423	0.415	0.431	0.415	0.439	921,276	0.4233	-8.62%
2008-10-15	0	0.058	0.057	0.058	0.055	0.058	16,348,030	945,664	0.0578	0.463	0.455	0.463	0.439	0.463	2,048,303	0.4617	1.75%
2008-10-14	0	0.057	0.056	0.057	0.056	0.058	6,322,212	363,886	0.0576	0.455	0.447	0.455	0.447	0.463	792,133	0.4594	3.64%
2008-10-13	0	0.055	0.055	0.056	0.052	0.060	7,483,691	407,344	0.0544	0.439	0.439	0.447	0.415	0.479	937,658	0.4344	0.00%
2008-10-10	0	0.055	0.055	0.056	0.054	0.060	20,615,261	1,168,197	0.0567	0.439	0.439	0.447	0.431	0.479	2,582,960	0.4523	-12.70%
2008-10-09	0	0.063	0.062	0.063	0.062	0.069	6,445,051	407,784	0.0633	0.503	0.495	0.503	0.495	0.551	807,523	0.5050	3.28%
2008-10-08	0	0.061	0.060	0.061	0.061	0.065	10,156,270	638,706	0.0629	0.487	0.479	0.487	0.487	0.519	1,272,515	0.5019	-10.29%
2008-10-06	0	0.068	0.067	0.070	0.067	0.073	5,795,019	408,098	0.0704	0.543	0.535	0.559	0.535	0.583	726,079	0.5621	-6.85%
2008-10-03	0	0.073	0.071	0.073	0.071	0.073	4,586,000	330,352	0.0720	0.583	0.567	0.583	0.567	0.583	574,596	0.5749	0.00%
2008-10-02	0	0.073	0.073	0.074	0.069	0.073	2,420,000	170,920	0.0706	0.583	0.583	0.591	0.551	0.583	303,210	0.5637	4.29%
2008-09-30	0	0.070	0.070	0.071	0.069	0.072	15,165,999	1,047,968	0.0691	0.559	0.559	0.567	0.551	0.575	1,900,202	0.5515	-2.78%
2008-09-29	0	0.072	0.072	0.073	0.072	0.073	8,980,000	654,540	0.0729	0.575	0.575	0.583	0.575	0.583	1,125,136	0.5817	-4.00%
2008-09-26	0	0.075	0.074	0.075	0.072	0.075	6,170,000	456,030	0.0739	0.599	0.591	0.599	0.575	0.599	773,061	0.5899	1.35%
2008-09-25	0	0.074	0.073	0.074	0.073	0.075	14,784,649	1,094,189	0.0740	0.591	0.583	0.591	0.583	0.599	1,852,422	0.5907	1.37%
2008-09-24	0	0.073	0.073	0.074	0.072	0.075	24,605,000	1,821,451	0.0740	0.583	0.583	0.591	0.575	0.599	3,082,848	0.5908	1.39%
2008-09-23	0	0.072	0.072	0.074	0.071	0.074	16,316,000	1,190,938	0.0730	0.575	0.575	0.591	0.567	0.591	2,044,290	0.5826	-2.70%
2008-09-22	0	0.074	0.072	0.074	0.070	0.074	5,844,000	427,156	0.0731	0.591	0.575	0.591	0.559	0.591	732,216	0.5834	4.23%
2008-09-19	0	0.071	0.071	0.072	0.070	0.074	7,360,000	526,414	0.0715	0.567	0.567	0.575	0.559	0.591	922,161	0.5708	2.90%
2008-09-18	0	0.069	0.065	0.069	0.063	0.069	19,362,000	1,250,668	0.0646	0.551	0.519	0.551	0.503	0.551	2,425,934	0.5155	-6.76%
2008-09-17	0	0.074	0.071	0.074	0.070	0.077	11,619,400	843,671	0.0726	0.591	0.567	0.591	0.559	0.615	1,455,836	0.5795	-3.90%
2008-09-16	0	0.077	0.076	0.077	0.075	0.088	22,232,000	1,694,464	0.0762	0.615	0.607	0.615	0.599	0.702	2,785,527	0.6083	-13.48%
2008-09-12	0	0.089	0.087	0.089	0.087	0.090	22,698,000	2,010,106	0.0886	0.710	0.694	0.710	0.694	0.718	2,843,914	0.7068	-2.20%
2008-09-11	0	0.091	0.090	0.091	0.089	0.093	8,346,000	755,302	0.0905	0.726	0.718	0.726	0.710	0.742	1,045,700	0.7223	-3.19%
2008-09-10	0	0.094	0.094	0.095	0.093	0.094	12,832,708	1,204,652	0.0939	0.750	0.750	0.758	0.742	0.750	1,607,856	0.7492	0.00%
2008-09-09	0	0.094	0.094	0.095	0.093	0.094	16,228,000	1,524,976	0.0940	0.750	0.750	0.758	0.742	0.750	2,033,264	0.7500	-1.05%
2008-09-08	0	0.095	0.094	0.096	0.093	0.095	8,035,000	755,507	0.0940	0.758	0.750	0.766	0.742	0.758	1,006,734	0.7505	3.26%
2008-09-05	0	0.092	0.091	0.092	0.090	0.094	6,320,000	578,590	0.0915	0.734	0.726	0.734	0.718	0.750	791,855	0.7307	-2.13%
2008-09-04	0	0.094	0.093	0.094	0.093	0.095	5,557,998	520,114	0.0936	0.750	0.742	0.750	0.742	0.758	696,381	0.7469	0.00%
2008-09-03	0	0.094	0.094	0.095	0.093	0.095	6,644,000	623,336	0.0938	0.750	0.750	0.758	0.742	0.758	832,451	0.7488	-1.05%
2008-09-02	0	0.095	0.095	0.096	0.094	0.096	5,917,000	559,007	0.0945	0.758	0.758	0.766	0.750	0.766	741,362	0.7540	-1.04%
2008-09-01	0	0.096	0.093	0.096	0.093	0.097	6,279,363	600,794	0.0957	0.766	0.742	0.766	0.742	0.774	786,764	0.7636	0.00%
2008-08-29	0	0.096	0.096	0.097	0.096	0.098	1,815,000	175,788	0.0969	0.766	0.766	0.774	0.766	0.782	227,408	0.7730	0.00%
2008-08-28	0	0.096	0.095	0.098	0.096	0.098	340,000	32,644	0.0960	0.766	0.758	0.782	0.766	0.782	42,600	0.7663	-2.04%
2008-08-27	0	0.098	0.097	0.099	0.094	0.099	9,203,400	892,103	0.0969	0.782	0.774	0.790	0.750	0.790	1,153,127	0.7736	2.08%
2008-08-26	0	0.096	0.095	0.096	0.094	0.096	355,630	33,753	0.0949	0.766	0.758	0.766	0.750	0.766	44,558	0.7575	1.05%
2008-08-25	0	0.095	0.095	0.096	0.094	0.097	3,108,000	297,902	0.0959	0.758	0.758	0.766	0.750	0.774	389,412	0.7650	1.06%
2008-08-21	0	0.094	0.094	0.095	0.094	0.098	8,408,000	796,850	0.0948	0.750	0.750	0.758	0.750	0.782	1,053,468	0.7564	-4.08%
2008-08-20	0	0.098	0.096	0.098	0.096	0.100	4,241,124	414,314	0.0977	0.782	0.766	0.782	0.766	0.798	531,386	0.7797	0.06%
2008-08-19	0	0.100	0.099	0.100	0.099	0.101	17,288,000	1,728,270	0.1000	0.782	0.774	0.782	0.774	0.789	2,211,677	0.7814	0.00%
2008-08-18	0	0.100	0.099	0.102	0.100	0.106	15,224,000	1,537,392	0.1010	0.782	0.774	0.797	0.782	0.829	1,947,627	0.7894	-3.85%
2008-08-15	0	0.104	0.103	0.105	0.101	0.105	8,068,000	833,894	0.1034	0.813	0.805	0.821	0.789	0.821	1,032,150	0.8079	0.97%
2008-08-14	0	0.103	0.102	0.103	0.100	0.105	14,814,000	1,503,376	0.1015	0.805	0.797	0.805	0.782	0.821	1,895,175	0.7933	-0.96%
2008-08-13	0	0.104	0.103	0.104	0.102	0.115	23,948,000	2,571,146	0.1074	0.813	0.805	0.813	0.797	0.899	3,063,700	0.8392	-8.77%
2008-08-12	0	0.114	0.112	0.114	0.112	0.116	9,266,000	1,052,374	0.1136	0.891	0.875	0.891	0.875	0.907	1,185,412	0.8878	-2.56%
2008-08-11	0	0.117	0.114	0.117	0.113	0.119	5,384,000	627,590	0.1166	0.915	0.891	0.915	0.883	0.930	688,782	0.9112	-2.50%
2008-08-08	0	0.120	0.117	0.120	0.118	0.120	8,874,020	1,051,054	0.1184	0.938	0.915	0.938	0.922	0.938	1,135,265	0.9258	-0.83%
2008-08-07	0	0.121	0.120	0.121	0.119	0.124	12,011,128	1,449,498	0.1207	0.946	0.938	0.946	0.930	0.969	1,536,600	0.9433	-1.63%
2008-08-05	0	0.123	0.120	0.123	0.120	0.125	9,277,777	1,131,725	0.1220	0.961	0.938	0.961	0.938	0.977	1,186,918	0.9535	-2.38%
2008-08-04	0	0.126	0.125	0.126	0.124	0.127	3,374,937	423,238	0.1254	0.985	0.977	0.985	0.969	0.993	431,760	0.9803	-0.79%
2008-08-01	0	0.127	0.126	0.127	0.124	0.127	6,584,000	824,396	0.1252	0.993	0.985	0.993	0.969	0.993	842,300	0.9787	-0.78%
2008-07-31	0	0.128	0.126	0.128	0.126	0.128	9,477,999	1,202,356	0.1269	1.001	0.985	1.001	0.985	1.001	1,212,533	0.9916	0.79%
2008-07-30	0	0.127	0.126	0.127	0.126	0.128	7,588,000	964,390	0.1271	0.993	0.985	0.993	0.985	1.001	970,743	0.9935	0.00%
2008-07-29	0	0.127	0.126	0.127	0.123	0.127	8,684,000	1,084,190	0.1248	0.993	0.985	0.993	0.961	0.993	1,110,956	0.9759	0.79%
2008-07-28	0	0.126	0.125	0.127	0.126	0.128	6,816,000	868,132	0.1274	0.985	0.977	0.993	0.985	1.001	871,980	0.9956	-0.79%
2008-07-25	0	0.127	0.127	0.128	0.125	0.127	11,916,000	1,498,440	0.1258	0.993	0.993	1.001	0.977	0.993	1,524,430	0.9830	0.00%
2008-07-24	0	0.127	0.126	0.127	0.127	0.128	10,484,000	1,331,818	0.1270	0.993	0.985	0.993	0.993	1.001	1,341,232	0.9930	0.00%
2008-07-23	0	0.127	0.128	0.129	0.125	0.131	19,022,000	2,419,364	0.1272	0.993	1.001	1.008	0.977	1.024	2,433,510	0.9942	-1.55%
2008-07-22	0	0.129	0.126	0.129	0.125	0.130	5,750,000	740,214	0.1287	1.008	0.985	1.008	0.977	1.016	735,605	1.0063	0.00%
2008-07-21	0	0.129	0.128	0.130	0.128	0.129	1,888,700	243,326	0.1288	1.008	1.001	1.016	1.001	1.008	241,624	1.0070	0.00%
2008-07-18	0	0.129	0.129	0.130	0.128	0.130	4,322,000	560,890	0.1298	1.008	1.008	1.016	1.001	1.016	552,919	1.0144	-0.77%
2008-07-17	0	0.130	0.129	0.130	0.128	0.132	21,968,000	2,875,792	0.1309	1.016	1.008	1.016	1.001	1.032	2,810,396	1.0233	0.78%
2008-07-16	0	0.129	0.128	0.129	0.127	0.130	5,705,000	731,260	0.1282	1.008	1.001	1.008	0.993	1.016	729,848	1.0019	-2.27%
2008-07-15	0	0.132	0.130	0.132	0.130	0.135	8,670,666	1,141,135	0.1316	1.032	1.016	1.032	1.016	1.055	1,109,250	1.0287	-3.65%
2008-07-14	0	0.137	0.137	0.139	0.130	0.138	19,464,145	2,628,143	0.1350	1.071	1.071	1.087	1.016	1.079	2,490,074	1.0554	1.48%
2008-07-11	0	0.135	0.133	0.135	0.128	0.136	42,222,000	5,576,488	0.1321	1.055	1.040	1.055	1.001	1.063	5,401,517	1.0324	6.30%
2008-07-10	0	0.127	0.127	0.128	0.126	0.128	3,210,678	407,309	0.1269	0.993	0.993	1.001	0.985	1.001	410,746	0.9916	-2.31%
2008-07-09	0	0.130	0.129	0.130	0.129	0.130	8,308,000	1,075,342	0.1294	1.016	1.008	1.016	1.008	1.016	1,062,854	1.0117	3.17%
2008-07-08	0	0.126	0.125	0.126	0.124	0.127	3,580,000	447,930	0.1251	0.985	0.977	0.985	0.969	0.993	457,994	0.9780	-0.79%
2008-07-07	0	0.127	0.128	0.129	0.127	0.129	2,796,000	356,302	0.1274	0.993	1.001	1.008	0.993	1.008	357,696	0.9961	0.79%
2008-07-04	0	0.126	0.125	0.126	0.125	0.130	6,296,000	807,210	0.1282	0.985	0.977	0.985	0.977	1.016	805,456	1.0022	1.61%
2008-07-03	0	0.124	0.123	0.127	0.123	0.127	4,844,000	607,096	0.1253	0.969	0.961	0.993	0.961	0.993	619,699	0.9797	-2.36%
2008-07-02	0	0.127	0.126	0.127	0.126	0.129	7,676,000	976,410	0.1272	0.993	0.985	0.993	0.985	1.008	982,001	0.9943	-0.78%
2008-06-30	0	0.128	0.128	0.129	0.126	0.131	3,692,000	472,604	0.1280	1.001	1.001	1.008	0.985	1.024	472,322	1.0006	0.00%
2008-06-27	0	0.128	0.127	0.128	0.124	0.130	3,496,000	443,666	0.1269	1.001	0.993	1.001	0.969	1.016	447,248	0.9920	-1.54%
2008-06-26	0	0.130	0.129	0.130	0.129	0.134	7,992,000	1,041,454	0.1303	1.016	1.008	1.016	1.008	1.047	1,022,427	1.0186	0.00%
2008-06-25	0	0.130	0.129	0.130	0.129	0.139	9,256,000	1,204,816	0.1302	1.016	1.008	1.016	1.008	1.087	1,184,132	1.0175	-0.76%
2008-06-24	0	0.131	0.130	0.131	0.130	0.132	14,680,000	1,916,188	0.1305	1.024	1.016	1.024	1.016	1.032	1,878,032	1.0203	-1.50%
2008-06-23	0	0.133	0.133	0.135	0.132	0.135	10,455,000	1,390,039	0.1330	1.040	1.040	1.055	1.032	1.055	1,337,522	1.0393	-2.21%
2008-06-20	0	0.136	0.136	0.137	0.136	0.139	4,244,000	582,792	0.1373	1.063	1.063	1.071	1.063	1.087	542,941	1.0734	-0.73%
2008-06-19	0	0.137	0.137	0.138	0.137	0.141	13,225,473	1,826,777	0.1381	1.071	1.071	1.079	1.071	1.102	1,691,952	1.0797	-2.84%
2008-06-18	0	0.141	0.140	0.141	0.138	0.142	3,019,000	421,682	0.1397	1.102	1.094	1.102	1.079	1.110	386,225	1.0918	0.71%
2008-06-17	0	0.140	0.138	0.140	0.138	0.142	8,416,000	1,179,038	0.1401	1.094	1.079	1.094	1.079	1.110	1,076,670	1.0951	0.00%
2008-06-16	0	0.140	0.140	0.141	0.140	0.142	2,914,000	410,252	0.1408	1.094	1.094	1.102	1.094	1.110	372,792	1.1005	0.72%
2008-06-13	0	0.139	0.138	0.139	0.139	0.143	4,228,000	593,204	0.1403	1.087	1.079	1.087	1.087	1.118	540,894	1.0967	-0.71%
2008-06-12	0	0.140	0.139	0.140	0.139	0.141	16,941,148	2,367,198	0.1397	1.094	1.087	1.094	1.087	1.102	2,167,304	1.0922	-1.41%
2008-06-11	0	0.142	0.142	0.143	0.142	0.146	24,950,168	3,596,061	0.1441	1.110	1.110	1.118	1.110	1.141	3,191,908	1.1266	-2.07%
2008-06-10	0	0.145	0.144	0.145	0.142	0.150	29,086,000	4,224,126	0.1452	1.133	1.126	1.133	1.110	1.173	3,721,011	1.1352	-2.68%
2008-06-06	0	0.149	0.149	0.150	0.148	0.150	20,542,000	3,058,160	0.1489	1.165	1.165	1.173	1.157	1.173	2,627,965	1.1637	0.68%
2008-06-05	0	0.148	0.147	0.148	0.144	0.152	67,640,000	10,091,180	0.1492	1.157	1.149	1.157	1.126	1.188	8,653,276	1.1662	2.07%
2008-06-04	0	0.145	0.144	0.145	0.142	0.146	14,033,610	2,020,715	0.1440	1.133	1.126	1.133	1.110	1.141	1,795,338	1.1255	1.40%
2008-06-03	0	0.143	0.143	0.144	0.142	0.145	8,976,000	1,284,324	0.1431	1.118	1.118	1.126	1.110	1.133	1,148,312	1.1184	-1.38%
2008-06-02	0	0.145	0.145	0.146	0.145	0.147	6,206,000	905,828	0.1460	1.133	1.133	1.141	1.133	1.149	793,942	1.1409	-0.68%
2008-05-30	0	0.146	0.145	0.147	0.146	0.148	5,694,000	835,902	0.1468	1.141	1.133	1.149	1.141	1.157	728,441	1.1475	0.00%
2008-05-29	0	0.146	0.146	0.147	0.141	0.146	9,224,000	1,323,430	0.1435	1.141	1.141	1.149	1.102	1.141	1,180,039	1.1215	3.55%
2008-05-28	0	0.141	0.141	0.142	0.140	0.143	2,950,000	416,224	0.1411	1.102	1.102	1.110	1.094	1.118	377,397	1.1029	0.00%
2008-05-27	0	0.141	0.140	0.142	0.139	0.141	10,622,462	1,484,936	0.1398	1.102	1.094	1.110	1.087	1.102	1,358,946	1.0927	0.71%
2008-05-26	0	0.140	0.140	0.141	0.139	0.142	9,007,999	1,264,528	0.1404	1.094	1.094	1.102	1.087	1.110	1,152,405	1.0973	-2.10%
2008-05-23	0	0.143	0.143	0.145	0.142	0.144	4,142,000	595,130	0.1437	1.118	1.118	1.133	1.110	1.126	529,892	1.1231	0.00%
2008-05-22	0	0.143	0.143	0.144	0.141	0.144	5,160,000	737,378	0.1429	1.118	1.118	1.126	1.102	1.126	660,126	1.1170	-2.05%
2008-05-21	0	0.146	0.145	0.146	0.144	0.147	10,151,066	1,476,414	0.1454	1.141	1.133	1.141	1.126	1.149	1,298,639	1.1369	0.00%
2008-05-20	0	0.146	0.146	0.147	0.145	0.149	6,483,000	950,052	0.1465	1.141	1.141	1.149	1.133	1.165	829,379	1.1455	-1.35%
2008-05-19	0	0.148	0.148	0.149	0.148	0.150	3,844,000	571,252	0.1486	1.157	1.157	1.165	1.157	1.173	491,768	1.1616	0.00%
2008-05-16	0	0.148	0.148	0.149	0.147	0.150	6,126,000	911,976	0.1489	1.157	1.157	1.165	1.149	1.173	783,707	1.1637	-0.67%
2008-05-15	0	0.149	0.148	0.149	0.147	0.152	25,638,000	3,828,186	0.1493	1.165	1.157	1.165	1.149	1.188	3,279,904	1.1672	-1.32%
2008-05-14	0	0.151	0.151	0.152	0.149	0.152	2,888,000	435,358	0.1507	1.180	1.180	1.188	1.165	1.188	369,466	1.1783	0.67%
2008-05-13	0	0.150	0.150	0.151	0.149	0.152	4,048,000	606,864	0.1499	1.173	1.173	1.180	1.165	1.188	517,866	1.1719	-0.66%
2008-05-09	0	0.151	0.150	0.151	0.150	0.152	4,782,000	719,636	0.1505	1.180	1.173	1.180	1.173	1.188	611,768	1.1763	-0.66%
2008-05-08	0	0.152	0.151	0.152	0.147	0.152	36,393,333	5,427,833	0.1491	1.188	1.180	1.188	1.149	1.188	4,655,848	1.1658	1.33%
2008-05-07	0	0.150	0.150	0.151	0.149	0.159	24,914,000	3,801,130	0.1526	1.173	1.173	1.180	1.165	1.243	3,187,281	1.1926	-4.46%
2008-05-06	0	0.157	0.156	0.157	0.155	0.160	18,780,000	2,959,620	0.1576	1.227	1.219	1.227	1.212	1.251	2,402,550	1.2319	1.29%
2008-05-05	0	0.155	0.155	0.156	0.152	0.156	15,182,196	2,345,693	0.1545	1.212	1.212	1.219	1.188	1.219	1,942,279	1.2077	0.65%
2008-05-02	0	0.154	0.153	0.154	0.151	0.154	14,697,333	2,244,679	0.1527	1.204	1.196	1.204	1.180	1.204	1,880,249	1.1938	1.99%
2008-04-30	0	0.151	0.150	0.151	0.149	0.153	12,046,000	1,811,448	0.1504	1.180	1.173	1.180	1.165	1.196	1,541,061	1.1755	0.00%
2008-04-29	0	0.151	0.151	0.152	0.149	0.154	14,245,999	2,148,630	0.1508	1.180	1.180	1.188	1.165	1.204	1,822,510	1.1789	0.67%
2008-04-28	0	0.150	0.150	0.151	0.147	0.152	35,328,000	5,246,628	0.1485	1.173	1.173	1.180	1.149	1.188	4,519,558	1.1609	2.04%
2008-04-25	0	0.147	0.146	0.147	0.144	0.154	38,968,562	5,798,625	0.1488	1.149	1.141	1.149	1.126	1.204	4,985,300	1.1631	2.08%
2008-04-24	0	0.144	0.144	0.145	0.143	0.145	9,968,000	1,436,160	0.1441	1.126	1.126	1.133	1.118	1.133	1,275,220	1.1262	0.70%
2008-04-23	0	0.143	0.143	0.144	0.138	0.145	16,791,333	2,380,334	0.1418	1.118	1.118	1.126	1.079	1.133	2,148,138	1.1081	3.62%
2008-04-22	0	0.138	0.138	0.139	0.137	0.140	14,686,000	2,032,454	0.1384	1.079	1.079	1.087	1.071	1.094	1,878,800	1.0818	0.00%
2008-04-21	0	0.138	0.138	0.139	0.136	0.140	15,590,000	2,160,828	0.1386	1.079	1.079	1.087	1.063	1.094	1,994,450	1.0834	0.00%
2008-04-18	0	0.138	0.138	0.139	0.138	0.142	19,052,000	2,664,678	0.1399	1.079	1.079	1.087	1.079	1.110	2,437,348	1.0933	-2.13%
2008-04-17	0	0.141	0.140	0.141	0.140	0.143	14,694,000	2,073,760	0.1411	1.102	1.094	1.102	1.094	1.118	1,879,823	1.1032	0.71%
2008-04-16	0	0.140	0.139	0.140	0.139	0.143	20,094,000	2,832,998	0.1410	1.094	1.087	1.094	1.087	1.118	2,570,652	1.1021	-0.71%
2008-04-15	0	0.141	0.141	0.142	0.141	0.144	13,096,000	1,855,996	0.1417	1.102	1.102	1.110	1.102	1.126	1,675,389	1.1078	-2.08%
2008-04-14	0	0.144	0.142	0.144	0.141	0.145	20,451,696	2,957,699	0.1446	1.126	1.110	1.126	1.102	1.133	2,616,413	1.1304	-1.37%
2008-04-11	0	0.146	0.144	0.147	0.144	0.147	41,505,400	6,070,455	0.1463	1.141	1.126	1.149	1.126	1.149	5,309,841	1.1432	-0.68%
2008-04-10	0	0.147	0.146	0.147	0.147	0.150	8,924,000	1,318,276	0.1477	1.149	1.141	1.149	1.149	1.173	1,141,659	1.1547	-0.68%
2008-04-09	0	0.148	0.148	0.149	0.147	0.151	4,298,000	637,880	0.1484	1.157	1.157	1.165	1.149	1.180	549,849	1.1601	-1.99%
2008-04-08	0	0.151	0.149	0.151	0.148	0.152	10,334,000	1,551,468	0.1501	1.180	1.165	1.180	1.157	1.188	1,322,042	1.1735	-1.95%
2008-04-07	0	0.154	0.153	0.154	0.153	0.155	10,778,000	1,655,786	0.1536	1.204	1.196	1.204	1.196	1.212	1,378,844	1.2009	-0.65%
2008-04-03	0	0.155	0.154	0.155	0.154	0.157	1,804,000	280,308	0.1554	1.212	1.204	1.212	1.204	1.227	230,788	1.2146	0.65%
2008-04-02	0	0.154	0.154	0.155	0.152	0.157	6,917,000	1,075,071	0.1554	1.204	1.204	1.212	1.188	1.227	884,901	1.2149	2.67%
2008-04-01	0	0.150	0.147	0.151	0.145	0.150	3,226,000	476,126	0.1476	1.173	1.149	1.180	1.133	1.173	412,706	1.1537	2.04%
2008-03-31	0	0.147	0.145	0.147	0.144	0.150	6,172,000	907,736	0.1471	1.149	1.133	1.149	1.126	1.173	789,592	1.1496	-3.29%
2008-03-28	0	0.152	0.152	0.153	0.149	0.152	6,096,400	918,536	0.1507	1.188	1.188	1.196	1.165	1.188	779,921	1.1777	0.00%
2008-03-27	0	0.152	0.150	0.152	0.143	0.152	6,706,000	978,322	0.1459	1.188	1.173	1.188	1.118	1.188	857,908	1.1404	5.56%
2008-03-26	0	0.144	0.143	0.144	0.141	0.146	11,944,000	1,721,402	0.1441	1.126	1.118	1.126	1.102	1.141	1,528,012	1.1266	0.70%
2008-03-25	0	0.143	0.143	0.144	0.139	0.143	9,964,000	1,400,804	0.1406	1.118	1.118	1.126	1.087	1.118	1,274,708	1.0989	5.93%
2008-03-20	0	0.135	0.135	0.137	0.133	0.139	7,508,005	1,020,447	0.1359	1.055	1.055	1.071	1.040	1.087	960,509	1.0624	-4.26%
2008-03-19	0	0.141	0.141	0.144	0.140	0.148	11,154,150	1,607,369	0.1441	1.102	1.102	1.126	1.094	1.157	1,426,965	1.1264	0.71%
2008-03-18	0	0.140	0.139	0.140	0.132	0.143	26,052,000	3,558,834	0.1366	1.094	1.087	1.094	1.032	1.118	3,332,867	1.0678	-3.45%
2008-03-17	0	0.145	0.144	0.145	0.145	0.152	43,490,000	6,408,744	0.1474	1.133	1.126	1.133	1.133	1.188	5,563,734	1.1519	-9.38%
2008-03-14	0	0.160	0.160	0.162	0.160	0.170	18,212,000	2,975,086	0.1634	1.251	1.251	1.266	1.251	1.329	2,329,885	1.2769	-4.19%
2008-03-13	0	0.167	0.166	0.167	0.166	0.170	19,114,000	3,202,324	0.1675	1.305	1.298	1.305	1.298	1.329	2,445,280	1.3096	-2.34%
2008-03-12	0	0.171	0.171	0.174	0.170	0.177	18,482,000	3,209,742	0.1737	1.337	1.337	1.360	1.329	1.384	2,364,427	1.3575	-1.72%
2008-03-11	0	0.174	0.174	0.175	0.170	0.174	14,103,616	2,421,952	0.1717	1.360	1.360	1.368	1.329	1.360	1,804,294	1.3423	1.16%
2008-03-10	0	0.172	0.171	0.172	0.170	0.175	23,758,396	4,076,891	0.1716	1.344	1.337	1.344	1.329	1.368	3,039,443	1.3413	-4.44%
2008-03-07	0	0.180	0.178	0.180	0.178	0.183	96,812,667	17,328,001	0.1790	1.407	1.391	1.407	1.391	1.430	12,385,374	1.3991	-2.17%
2008-03-06	0	0.184	0.183	0.184	0.183	0.185	3,358,000	619,908	0.1846	1.438	1.430	1.438	1.430	1.446	429,593	1.4430	0.00%
2008-03-05	0	0.184	0.184	0.185	0.184	0.186	2,762,000	511,312	0.1851	1.438	1.438	1.446	1.438	1.454	353,346	1.4471	-1.60%
2008-03-04	0	0.187	0.185	0.187	0.185	0.187	7,463,215	1,387,479	0.1859	1.462	1.446	1.462	1.446	1.462	954,779	1.4532	1.08%
2008-03-03	0	0.185	0.184	0.186	0.183	0.189	13,566,875	2,514,655	0.1854	1.446	1.438	1.454	1.430	1.477	1,735,628	1.4488	-3.14%
2008-02-29	0	0.191	0.189	0.191	0.188	0.197	16,289,916	3,125,670	0.1919	1.493	1.477	1.493	1.470	1.540	2,083,991	1.4998	-3.05%
2008-02-28	0	0.197	0.197	0.198	0.194	0.201	40,932,666	8,125,808	0.1985	1.540	1.540	1.548	1.516	1.571	5,236,571	1.5517	-0.51%
2008-02-27	0	0.198	0.198	0.199	0.189	0.202	96,242,775	18,798,464	0.1953	1.548	1.548	1.556	1.477	1.579	12,312,467	1.5268	4.21%
2008-02-26	0	0.190	0.188	0.189	0.183	0.193	95,850,541	18,097,466	0.1888	1.485	1.470	1.477	1.430	1.509	12,262,288	1.4759	2.70%
2008-02-25	0	0.185	0.185	0.186	0.182	0.185	17,931,669	3,291,288	0.1835	1.446	1.446	1.454	1.423	1.446	2,294,022	1.4347	0.54%
2008-02-22	0	0.184	0.184	0.185	0.182	0.185	10,687,566	1,968,344	0.1842	1.438	1.438	1.446	1.423	1.446	1,367,275	1.4396	0.00%
2008-02-21	0	0.184	0.183	0.185	0.183	0.186	14,694,000	2,712,702	0.1846	1.438	1.430	1.446	1.430	1.454	1,879,823	1.4431	-0.54%
2008-02-20	0	0.185	0.185	0.186	0.184	0.191	16,396,233	3,060,212	0.1866	1.446	1.446	1.454	1.438	1.493	2,097,592	1.4589	-2.63%
2008-02-19	0	0.190	0.190	0.191	0.185	0.190	48,586,000	9,152,884	0.1884	1.485	1.485	1.493	1.446	1.485	6,215,672	1.4725	3.26%
2008-02-18	0	0.184	0.184	0.185	0.182	0.185	31,202,000	5,726,558	0.1835	1.438	1.438	1.446	1.423	1.446	3,991,714	1.4346	0.55%
2008-02-15	0	0.183	0.182	0.183	0.180	0.183	12,770,000	2,326,914	0.1822	1.430	1.423	1.430	1.407	1.430	1,633,683	1.4243	1.10%
2008-02-14	0	0.181	0.181	0.182	0.179	0.182	7,950,000	1,436,386	0.1807	1.415	1.415	1.423	1.399	1.423	1,017,054	1.4123	1.12%
2008-02-13	0	0.179	0.178	0.180	0.178	0.180	6,188,000	1,106,266	0.1788	1.399	1.391	1.407	1.391	1.407	791,639	1.3974	0.00%
2008-02-12	0	0.179	0.179	0.180	0.178	0.180	9,484,000	1,692,732	0.1785	1.399	1.399	1.407	1.391	1.407	1,213,301	1.3951	0.56%
2008-02-11	0	0.178	0.178	0.179	0.177	0.180	13,702,000	2,448,436	0.1787	1.391	1.391	1.399	1.384	1.407	1,752,915	1.3968	0.56%
2008-02-06	0	0.177	0.176	0.178	0.175	0.178	24,500,000	4,316,066	0.1762	1.384	1.376	1.391	1.368	1.391	3,134,318	1.3770	0.00%
2008-02-05	0	0.177	0.177	0.179	0.176	0.183	63,532,000	11,340,630	0.1785	1.384	1.384	1.399	1.376	1.430	8,127,734	1.3953	0.00%
2008-02-04	0	0.177	0.176	0.177	0.176	0.181	115,536,000	20,548,888	0.1779	1.384	1.376	1.384	1.376	1.415	14,780,675	1.3903	-1.12%
2008-02-01	0	0.179	0.178	0.179	0.178	0.184	127,674,280	22,930,873	0.1796	1.399	1.391	1.399	1.391	1.438	16,333,541	1.4039	-0.56%
2008-01-31	0	0.180	0.179	0.180	0.179	0.184	31,738,000	5,727,318	0.1805	1.407	1.399	1.407	1.399	1.438	4,060,285	1.4106	-1.64%
2008-01-30	0	0.183	0.181	0.183	0.181	0.185	16,429,400	3,011,023	0.1833	1.430	1.415	1.430	1.415	1.446	2,101,835	1.4326	-1.08%
2008-01-29	0	0.185	0.185	0.187	0.184	0.190	27,592,000	5,112,952	0.1853	1.446	1.446	1.462	1.438	1.485	3,529,881	1.4485	0.00%
2008-01-28	0	0.185	0.185	0.188	0.185	0.190	21,054,000	3,916,328	0.1860	1.446	1.446	1.470	1.446	1.485	2,693,466	1.4540	-3.14%
2008-01-25	0	0.191	0.189	0.192	0.189	0.195	13,583,333	2,596,677	0.1912	1.493	1.477	1.501	1.477	1.524	1,737,734	1.4943	0.53%
2008-01-24	0	0.190	0.190	0.192	0.190	0.196	6,749,800	1,304,091	0.1932	1.485	1.485	1.501	1.485	1.532	863,511	1.5102	-2.06%
2008-01-23	0	0.194	0.190	0.194	0.185	0.200	58,286,985	11,075,206	0.1900	1.516	1.485	1.516	1.446	1.563	7,456,732	1.4853	2.65%
2008-01-22	0	0.189	0.187	0.189	0.183	0.205	18,998,452	3,611,024	0.1901	1.477	1.462	1.477	1.430	1.602	2,430,497	1.4857	-9.13%
2008-01-21	0	0.208	0.205	0.208	0.205	0.215	8,434,000	1,762,292	0.2090	1.626	1.602	1.626	1.602	1.681	1,078,973	1.6333	-0.95%
2008-01-18	0	0.210	0.209	0.210	0.205	0.211	23,488,666	4,918,385	0.2094	1.642	1.634	1.642	1.602	1.649	3,004,936	1.6368	-0.94%
2008-01-17	0	0.212	0.212	0.213	0.205	0.219	8,540,200	1,787,513	0.2093	1.657	1.657	1.665	1.602	1.712	1,092,559	1.6361	-2.75%
2008-01-16	0	0.218	0.216	0.218	0.212	0.221	11,125,117	2,414,675	0.2170	1.704	1.688	1.704	1.657	1.727	1,423,251	1.6966	-2.24%
2008-01-15	0	0.223	0.222	0.225	0.221	0.226	29,184,667	6,514,681	0.2232	1.743	1.735	1.759	1.727	1.767	3,733,633	1.7449	0.90%
2008-01-14	0	0.221	0.220	0.221	0.217	0.228	16,242,504	3,575,926	0.2202	1.727	1.720	1.727	1.696	1.782	2,077,925	1.7209	0.91%
2008-01-11	0	0.219	0.221	0.222	0.218	0.234	39,246,340	8,808,087	0.2244	1.712	1.727	1.735	1.704	1.829	5,020,837	1.7543	-5.19%
2008-01-10	0	0.231	0.230	0.231	0.227	0.244	109,151,582	25,377,337	0.2325	1.806	1.798	1.806	1.774	1.907	13,963,908	1.8174	-16.46%
2008-01-09	1	-	-	-	-	-	0	0	-	2.161	-	-	-	-	0	-	0.00%
2008-01-08	1	-	-	-	-	-	0	0	-	2.161	-	-	-	-	0	-	0.00%
2008-01-07	0	0.280	0.275	0.280	0.270	0.280	10,089,575	2,758,307	0.2734	2.161	2.123	2.161	2.084	2.161	1,307,112	2.1102	1.82%
2008-01-04	0	0.275	0.270	0.275	0.270	0.280	6,521,000	1,794,580	0.2752	2.123	2.084	2.123	2.084	2.161	844,800	2.1243	1.85%
2008-01-03	0	0.270	0.270	0.275	0.270	0.280	4,396,000	1,208,490	0.2749	2.084	2.084	2.123	2.084	2.161	569,505	2.1220	-3.57%
2008-01-02	0	0.280	0.280	0.285	0.275	0.285	10,398,332	2,910,163	0.2799	2.161	2.161	2.200	2.123	2.200	1,347,111	2.1603	0.00%
2007-12-31	0	0.280	0.275	0.280	0.270	0.280	6,320,800	1,733,120	0.2742	2.161	2.123	2.161	2.084	2.161	818,864	2.1165	1.82%
2007-12-28	0	0.275	0.270	0.275	0.265	0.275	6,816,000	1,840,920	0.2701	2.123	2.084	2.123	2.046	2.123	883,018	2.0848	0.00%
2007-12-27	0	0.275	0.270	0.275	0.270	0.280	5,398,000	1,469,870	0.2723	2.123	2.084	2.123	2.084	2.161	699,315	2.1019	0.00%
2007-12-24	0	0.275	0.270	0.275	0.270	0.275	5,486,000	1,489,220	0.2715	2.123	2.084	2.123	2.084	2.123	710,715	2.0954	3.77%
2007-12-21	0	0.265	0.260	0.265	0.260	0.265	10,138,000	2,666,160	0.2630	2.046	2.007	2.046	2.007	2.046	1,313,385	2.0300	3.92%
2007-12-20	0	0.255	0.255	0.260	0.250	0.265	8,491,226	2,185,383	0.2574	1.968	1.968	2.007	1.930	2.046	1,100,044	1.9866	0.00%
2007-12-19	0	0.255	0.250	0.255	0.249	0.255	5,894,000	1,472,278	0.2498	1.968	1.930	1.968	1.922	1.968	763,572	1.9281	2.41%
2007-12-18	0	0.249	0.249	0.255	0.248	0.255	10,908,000	2,723,078	0.2496	1.922	1.922	1.968	1.914	1.968	1,413,139	1.9270	-2.35%
2007-12-17	0	0.255	0.255	0.260	0.255	0.265	10,380,000	2,678,180	0.2580	1.968	1.968	2.007	1.968	2.046	1,344,736	1.9916	-3.77%
2007-12-14	0	0.265	0.265	0.270	0.265	0.270	10,846,168	2,889,162	0.2664	2.046	2.046	2.084	2.046	2.084	1,405,129	2.0562	-1.85%
2007-12-13	0	0.270	0.270	0.275	0.270	0.280	12,184,000	3,308,870	0.2716	2.084	2.084	2.123	2.084	2.161	1,578,446	2.0963	0.00%
2007-12-12	0	0.270	0.270	0.280	0.270	0.280	8,282,000	2,267,320	0.2738	2.084	2.084	2.161	2.084	2.161	1,072,939	2.1132	-3.57%
2007-12-11	0	0.280	0.275	0.280	0.275	0.280	6,288,540	1,740,657	0.2768	2.161	2.123	2.161	2.123	2.161	814,685	2.1366	1.82%
2007-12-10	0	0.275	0.270	0.275	0.275	0.280	5,326,000	1,466,580	0.2754	2.123	2.084	2.123	2.123	2.161	689,987	2.1255	-1.79%
2007-12-07	0	0.280	0.275	0.280	0.275	0.285	20,880,280	5,771,023	0.2764	2.161	2.123	2.161	2.123	2.200	2,705,055	2.1334	-1.75%
2007-12-06	0	0.285	0.280	0.285	0.280	0.290	23,056,226	6,515,930	0.2826	2.200	2.161	2.200	2.161	2.239	2,986,951	2.1815	1.79%
2007-12-05	0	0.280	0.275	0.280	0.275	0.285	10,237,600	2,867,586	0.2801	2.161	2.123	2.161	2.123	2.200	1,326,288	2.1621	0.00%
2007-12-04	0	0.280	0.280	0.285	0.275	0.285	8,612,000	2,410,310	0.2799	2.161	2.161	2.200	2.123	2.200	1,115,691	2.1604	-1.75%
2007-12-03	0	0.285	0.280	0.285	0.275	0.285	13,095,000	3,662,570	0.2797	2.200	2.161	2.200	2.123	2.200	1,696,467	2.1589	0.00%
2007-11-30	0	0.285	0.280	0.285	0.280	0.285	14,982,929	4,205,210	0.2807	2.200	2.161	2.200	2.161	2.200	1,941,049	2.1665	0.00%
2007-11-29	0	0.285	0.280	0.285	0.280	0.290	26,406,100	7,508,587	0.2844	2.200	2.161	2.200	2.161	2.239	3,420,929	2.1949	0.00%
2007-11-28	0	0.285	0.280	0.285	0.275	0.285	7,482,347	2,100,787	0.2808	2.200	2.161	2.200	2.123	2.200	969,343	2.1672	1.79%
2007-11-27	0	0.280	0.275	0.280	0.270	0.280	56,766,000	15,612,860	0.2750	2.161	2.123	2.161	2.084	2.161	7,354,076	2.1230	0.00%
2007-11-26	0	0.280	0.275	0.280	0.275	0.285	19,330,188	5,401,139	0.2794	2.161	2.123	2.161	2.123	2.200	2,504,240	2.1568	0.00%
2007-11-23	0	0.280	0.275	0.280	0.270	0.280	16,938,895	4,657,744	0.2750	2.161	2.123	2.161	2.084	2.161	2,194,446	2.1225	1.82%
2007-11-22	0	0.275	0.275	0.280	0.270	0.280	17,446,506	4,788,542	0.2745	2.123	2.123	2.161	2.084	2.161	2,260,207	2.1186	-1.79%
2007-11-21	0	0.280	0.275	0.280	0.270	0.280	18,331,146	5,054,222	0.2757	2.161	2.123	2.161	2.084	2.161	2,374,813	2.1283	0.00%
2007-11-20	0	0.280	0.275	0.280	0.275	0.290	184,542,000	50,939,500	0.2760	2.161	2.123	2.161	2.123	2.239	23,907,549	2.1307	-1.75%
2007-11-19	0	0.285	0.275	0.280	0.275	0.285	23,720,000	6,641,270	0.2800	2.200	2.123	2.161	2.123	2.200	3,072,943	2.1612	0.00%
2007-11-16	0	0.285	0.275	0.285	0.280	0.290	20,896,158	5,866,832	0.2808	2.200	2.123	2.200	2.161	2.239	2,707,112	2.1672	-1.72%
2007-11-15	0	0.290	0.285	0.290	0.285	0.295	22,156,001	6,357,920	0.2870	2.239	2.200	2.239	2.200	2.277	2,870,326	2.2151	-1.69%
2007-11-14	0	0.295	0.290	0.295	0.290	0.300	39,092,511	11,369,658	0.2908	2.277	2.239	2.277	2.239	2.316	5,064,463	2.2450	1.72%
2007-11-13	0	0.290	0.285	0.290	0.285	0.300	21,362,153	6,218,195	0.2911	2.239	2.200	2.239	2.200	2.316	2,767,482	2.2469	-3.33%
2007-11-12	0	0.300	0.295	0.300	0.290	0.305	24,763,808	7,263,563	0.2933	2.316	2.277	2.316	2.239	2.354	3,208,169	2.2641	-1.64%
2007-11-09	0	0.305	0.300	0.305	0.295	0.310	65,236,880	19,754,018	0.3028	2.354	2.316	2.354	2.277	2.393	8,451,485	2.3373	0.00%
2007-11-08	0	0.305	0.300	0.305	0.295	0.305	40,491,812	12,123,433	0.2994	2.354	2.316	2.354	2.277	2.354	5,245,743	2.3111	-1.61%
2007-11-07	0	0.310	0.300	0.310	0.295	0.315	75,394,000	23,145,396	0.3070	2.393	2.316	2.393	2.277	2.431	9,767,347	2.3697	5.08%
2007-11-06	0	0.295	0.290	0.295	0.285	0.295	11,482,700	3,332,899	0.2903	2.277	2.239	2.277	2.200	2.277	1,487,592	2.2405	1.72%
2007-11-05	0	0.290	0.285	0.290	0.285	0.295	15,157,820	4,388,051	0.2895	2.239	2.200	2.239	2.200	2.277	1,963,706	2.2346	-1.69%
2007-11-02	0	0.295	0.290	0.295	0.290	0.300	23,432,663	6,901,496	0.2945	2.277	2.239	2.277	2.239	2.316	3,035,718	2.2734	-1.67%
2007-11-01	0	0.300	0.295	0.305	0.295	0.305	18,993,891	5,702,344	0.3002	2.316	2.277	2.354	2.277	2.354	2,460,672	2.3174	0.00%
2007-10-31	0	0.300	0.295	0.300	0.295	0.305	25,623,902	7,658,938	0.2989	2.316	2.277	2.316	2.277	2.354	3,319,595	2.3072	0.00%
2007-10-30	0	0.300	0.295	0.300	0.295	0.310	27,910,408	8,479,428	0.3038	2.316	2.277	2.316	2.277	2.393	3,615,813	2.3451	-1.64%
2007-10-29	0	0.305	0.300	0.305	0.300	0.315	55,950,403	17,113,552	0.3059	2.354	2.316	2.354	2.316	2.431	7,248,415	2.3610	0.00%
2007-10-26	0	0.305	0.305	0.310	0.290	0.310	54,823,989	16,547,708	0.3018	2.354	2.354	2.393	2.239	2.393	7,102,487	2.3298	3.39%
2007-10-25	0	0.295	0.290	0.295	0.285	0.295	25,246,200	7,339,084	0.2907	2.277	2.239	2.277	2.200	2.277	3,270,663	2.2439	3.51%
2007-10-24	0	0.285	0.280	0.290	0.280	0.290	15,964,934	4,542,447	0.2845	2.200	2.161	2.239	2.161	2.239	2,068,269	2.1963	0.00%
2007-10-23	0	0.285	0.285	0.290	0.280	0.290	14,871,788	4,235,845	0.2848	2.200	2.200	2.239	2.161	2.239	1,926,651	2.1986	1.79%
2007-10-22	0	0.280	0.280	0.285	0.275	0.285	23,818,560	6,703,116	0.2814	2.161	2.161	2.200	2.123	2.200	3,085,712	2.1723	-3.45%
2007-10-18	0	0.290	0.290	0.295	0.285	0.295	22,445,785	6,484,370	0.2889	2.239	2.239	2.277	2.200	2.277	2,907,868	2.2299	-1.69%
2007-10-17	0	0.295	0.290	0.295	0.290	0.295	17,599,400	5,126,972	0.2913	2.277	2.239	2.277	2.239	2.277	2,280,015	2.2487	0.00%
2007-10-16	0	0.295	0.290	0.295	0.290	0.310	54,965,368	16,488,113	0.3000	2.277	2.239	2.277	2.239	2.393	7,120,803	2.3155	1.72%
2007-10-15	0	0.290	0.285	0.290	0.280	0.290	12,924,474	3,681,897	0.2849	2.239	2.200	2.239	2.161	2.239	1,674,375	2.1990	1.75%
2007-10-12	0	0.285	0.285	0.290	0.280	0.295	21,890,840	6,243,023	0.2852	2.200	2.200	2.239	2.161	2.277	2,835,974	2.2014	-1.72%
2007-10-11	0	0.290	0.290	0.295	0.285	0.295	23,809,992	6,909,879	0.2902	2.239	2.239	2.277	2.200	2.277	3,084,602	2.2401	1.75%
2007-10-10	0	0.285	0.285	0.290	0.285	0.300	35,481,349	10,343,211	0.2915	2.200	2.200	2.239	2.200	2.316	4,596,634	2.2502	0.00%
2007-10-09	0	0.285	0.280	0.285	0.275	0.285	13,795,971	3,880,472	0.2813	2.200	2.161	2.200	2.123	2.200	1,787,278	2.1712	1.79%
2007-10-08	0	0.280	0.275	0.280	0.275	0.285	9,578,000	2,695,400	0.2814	2.161	2.123	2.161	2.123	2.200	1,240,837	2.1722	1.82%
2007-10-05	0	0.275	0.275	0.280	0.275	0.280	6,886,548	1,901,743	0.2762	2.123	2.123	2.161	2.123	2.161	892,157	2.1316	-1.79%
2007-10-04	0	0.280	0.275	0.280	0.270	0.280	13,132,758	3,600,316	0.2741	2.161	2.123	2.161	2.084	2.161	1,701,358	2.1161	0.00%
2007-10-03	0	0.280	0.275	0.280	0.275	0.285	23,089,012	6,476,193	0.2805	2.161	2.123	2.161	2.123	2.200	2,991,198	2.1651	-1.75%
2007-10-02	0	0.285	0.285	0.290	0.280	0.290	12,715,600	3,625,852	0.2851	2.200	2.200	2.239	2.161	2.239	1,647,315	2.2011	0.00%
2007-09-28	0	0.285	0.285	0.290	0.280	0.290	15,169,226	4,325,365	0.2851	2.200	2.200	2.239	2.161	2.239	1,965,184	2.2010	-1.72%
2007-09-27	0	0.290	0.290	0.295	0.285	0.300	25,944,166	7,563,735	0.2915	2.239	2.239	2.277	2.200	2.316	3,361,085	2.2504	0.00%
2007-09-25	0	0.290	0.285	0.290	0.280	0.290	40,009,064	11,522,879	0.2880	2.239	2.200	2.239	2.161	2.239	5,183,203	2.2231	1.75%
2007-09-24	0	0.285	0.280	0.285	0.280	0.295	35,691,547	10,294,610	0.2884	2.200	2.161	2.200	2.161	2.277	4,623,866	2.2264	1.79%
2007-09-21	0	0.280	0.275	0.280	0.275	0.280	10,291,333	2,856,577	0.2776	2.161	2.123	2.161	2.123	2.161	1,333,250	2.1426	0.00%
2007-09-20	0	0.280	0.280	0.285	0.280	0.290	9,311,332	2,636,946	0.2832	2.161	2.161	2.200	2.161	2.239	1,206,290	2.1860	-1.75%
2007-09-19	0	0.285	0.280	0.285	0.275	0.290	27,032,000	7,661,360	0.2834	2.200	2.161	2.200	2.123	2.239	3,502,015	2.1877	1.79%
2007-09-18	0	0.280	0.280	0.285	0.280	0.285	7,585,016	2,133,119	0.2812	2.161	2.161	2.200	2.161	2.200	982,644	2.1708	0.00%
2007-09-17	0	0.280	0.280	0.285	0.280	0.290	8,448,000	2,412,060	0.2855	2.161	2.161	2.200	2.161	2.239	1,094,444	2.2039	-1.75%
2007-09-14	0	0.285	0.285	0.290	0.285	0.295	9,620,000	2,766,370	0.2876	2.200	2.200	2.239	2.200	2.277	1,246,278	2.2197	-1.72%
2007-09-13	0	0.290	0.285	0.290	0.280	0.300	26,621,483	7,624,081	0.2864	2.239	2.200	2.239	2.161	2.316	3,448,832	2.2106	0.00%
2007-09-12	0	0.290	0.290	0.295	0.275	0.295	49,063,398	13,979,497	0.2849	2.239	2.239	2.277	2.123	2.277	6,356,199	2.1993	7.41%
2007-09-11	0	0.270	0.265	0.270	0.265	0.275	14,422,000	3,898,590	0.2703	2.084	2.046	2.084	2.046	2.123	1,868,380	2.0866	0.00%
2007-09-10	0	0.270	0.265	0.270	0.260	0.275	16,494,000	4,437,290	0.2690	2.084	2.046	2.084	2.007	2.123	2,136,810	2.0766	1.89%
2007-09-07	0	0.265	0.265	0.270	0.260	0.270	12,454,366	3,272,922	0.2628	2.046	2.046	2.084	2.007	2.084	1,613,472	2.0285	1.92%
2007-09-06	0	0.260	0.260	0.265	0.260	0.265	4,784,000	1,248,580	0.2610	2.007	2.007	2.046	2.007	2.046	619,771	2.0146	0.00%
2007-09-05	0	0.260	0.255	0.260	0.255	0.265	10,202,299	2,650,907	0.2598	2.007	1.968	2.007	1.968	2.046	1,321,715	2.0057	1.96%
2007-09-04	0	0.255	0.255	0.265	0.255	0.270	16,433,333	4,276,820	0.2603	1.968	1.968	2.046	1.968	2.084	2,128,950	2.0089	-3.77%
2007-09-03	0	0.265	0.260	0.265	0.260	0.275	11,994,000	3,202,860	0.2670	2.046	2.007	2.046	2.007	2.123	1,553,831	2.0613	-1.85%
2007-08-31	0	0.270	0.265	0.270	0.265	0.275	10,058,000	2,715,130	0.2699	2.084	2.046	2.084	2.046	2.123	1,303,021	2.0837	1.89%
2007-08-30	0	0.265	0.265	0.270	0.265	0.275	8,261,333	2,224,453	0.2693	2.046	2.046	2.084	2.046	2.123	1,070,262	2.0784	0.00%
2007-08-29	0	0.265	0.260	0.265	0.250	0.265	10,851,288	2,806,289	0.2586	2.046	2.007	2.046	1.930	2.046	1,405,792	1.9962	-1.85%
2007-08-28	0	0.270	0.270	0.275	0.265	0.280	19,673,380	5,399,692	0.2745	2.084	2.084	2.123	2.046	2.161	2,548,701	2.1186	-3.57%
2007-08-27	0	0.280	0.280	0.285	0.275	0.290	22,032,014	6,215,004	0.2821	2.161	2.161	2.200	2.123	2.239	2,854,263	2.1774	-2.27%
2007-08-24	0	0.290	0.285	0.290	0.270	0.290	32,088,545	8,999,816	0.2805	2.211	2.173	2.211	2.059	2.211	4,207,879	2.1388	7.41%
2007-08-23	0	0.270	0.265	0.270	0.260	0.275	18,788,000	5,066,490	0.2697	2.059	2.021	2.059	1.983	2.097	2,463,734	2.0564	3.85%
2007-08-22	0	0.260	0.255	0.260	0.250	0.260	9,388,000	2,388,350	0.2544	1.983	1.945	1.983	1.906	1.983	1,231,080	1.9400	4.00%
2007-08-21	0	0.250	0.250	0.255	0.250	0.265	18,490,000	4,750,290	0.2569	1.906	1.906	1.945	1.906	2.021	2,424,656	1.9592	-1.96%
2007-08-20	0	0.255	0.250	0.255	0.245	0.260	23,469,299	5,917,918	0.2522	1.945	1.906	1.945	1.868	1.983	3,077,608	1.9229	6.25%
2007-08-17	0	0.240	0.240	0.244	0.201	0.265	32,996,041	7,821,379	0.2370	1.830	1.830	1.861	1.533	2.021	4,326,882	1.8076	-5.88%
2007-08-16	0	0.255	0.255	0.260	0.250	0.270	33,456,667	8,647,257	0.2585	1.945	1.945	1.983	1.906	2.059	4,387,285	1.9710	-7.27%
2007-08-15	0	0.275	0.270	0.275	0.270	0.285	35,893,104	9,850,972	0.2745	2.097	2.059	2.097	2.059	2.173	4,706,783	2.0929	-3.51%
2007-08-14	0	0.285	0.280	0.285	0.280	0.285	9,499,465	2,684,061	0.2825	2.173	2.135	2.173	2.135	2.173	1,245,697	2.1547	0.00%
2007-08-13	0	0.285	0.280	0.285	0.275	0.285	17,367,333	4,881,347	0.2811	2.173	2.135	2.173	2.097	2.173	2,277,437	2.1434	3.64%
2007-08-10	0	0.275	0.275	0.280	0.270	0.280	13,753,965	3,754,691	0.2730	2.097	2.097	2.135	2.059	2.135	1,803,604	2.0818	-5.17%
2007-08-09	0	0.290	0.285	0.290	0.285	0.295	29,446,737	8,467,264	0.2875	2.211	2.173	2.211	2.173	2.250	3,861,450	2.1928	3.57%
2007-08-08	0	0.280	0.275	0.280	0.275	0.285	29,265,562	8,147,871	0.2784	2.135	2.097	2.135	2.097	2.173	3,837,692	2.1231	1.82%
2007-08-07	0	0.275	0.275	0.280	0.265	0.295	74,915,551	20,671,218	0.2759	2.097	2.097	2.135	2.021	2.250	9,823,928	2.1042	-3.51%
2007-08-06	0	0.285	0.280	0.285	0.285	0.295	36,694,000	10,549,380	0.2875	2.173	2.135	2.173	2.173	2.250	4,811,808	2.1924	-5.00%
2007-08-03	0	0.300	0.300	0.305	0.290	0.305	24,097,372	7,134,207	0.2961	2.288	2.288	2.326	2.211	2.326	3,159,969	2.2577	3.45%
2007-08-02	0	0.290	0.290	0.295	0.290	0.325	107,775,999	32,512,350	0.3017	2.211	2.211	2.250	2.211	2.478	14,133,029	2.3005	-7.94%
2007-08-01	0	0.315	0.310	0.315	0.305	0.335	109,370,952	34,971,720	0.3198	2.402	2.364	2.402	2.326	2.555	14,342,181	2.4384	0.00%
2007-07-31	0	0.315	0.310	0.315	0.310	0.315	19,976,667	6,224,273	0.3116	2.402	2.364	2.402	2.364	2.402	2,619,608	2.3760	0.00%
2007-07-30	0	0.315	0.310	0.315	0.305	0.315	47,734,140	14,831,570	0.3107	2.402	2.364	2.402	2.326	2.402	6,259,538	2.3694	3.28%
2007-07-27	0	0.305	0.305	0.310	0.305	0.315	48,425,766	14,942,262	0.3086	2.326	2.326	2.364	2.326	2.402	6,350,234	2.3530	-4.69%
2007-07-26	0	0.320	0.320	0.325	0.315	0.330	45,380,138	14,641,889	0.3226	2.440	2.440	2.478	2.402	2.517	5,950,850	2.4605	-1.54%
2007-07-25	0	0.325	0.320	0.325	0.310	0.330	45,861,333	14,638,647	0.3192	2.478	2.440	2.478	2.364	2.517	6,013,951	2.4341	1.56%
2007-07-24	0	0.320	0.320	0.325	0.310	0.325	44,134,592	14,051,127	0.3184	2.440	2.440	2.478	2.364	2.478	5,787,518	2.4278	1.59%
2007-07-23	0	0.315	0.310	0.315	0.310	0.320	37,695,371	11,899,484	0.3157	2.402	2.364	2.402	2.364	2.440	4,943,121	2.4073	-1.56%
2007-07-20	0	0.320	0.315	0.320	0.315	0.325	47,430,861	15,024,046	0.3168	2.440	2.402	2.440	2.402	2.478	6,219,768	2.4155	0.00%
2007-07-19	0	0.320	0.320	0.325	0.315	0.340	153,059,769	49,869,217	0.3258	2.440	2.440	2.478	2.402	2.593	20,071,242	2.4846	3.23%
2007-07-18	0	0.310	0.310	0.315	0.305	0.320	51,435,833	15,986,824	0.3108	2.364	2.364	2.402	2.326	2.440	6,744,954	2.3702	3.33%
2007-07-17	0	0.300	0.300	0.305	0.300	0.310	22,079,896	6,723,338	0.3045	2.288	2.288	2.326	2.288	2.364	2,895,411	2.3221	-3.23%
2007-07-16	0	0.310	0.305	0.310	0.300	0.310	29,021,112	8,818,888	0.3039	2.364	2.326	2.364	2.288	2.364	3,805,636	2.3173	0.00%
2007-07-13	0	0.310	0.305	0.310	0.300	0.310	21,584,000	6,583,100	0.3050	2.364	2.326	2.364	2.288	2.364	2,830,383	2.3259	1.64%
2007-07-12	0	0.305	0.300	0.305	0.305	0.315	36,657,333	11,272,047	0.3075	2.326	2.288	2.326	2.326	2.402	4,806,999	2.3449	0.00%
2007-07-11	0	0.305	0.300	0.305	0.300	0.310	34,360,815	10,489,090	0.3053	2.326	2.288	2.326	2.288	2.364	4,505,849	2.3279	-1.61%
2007-07-10	0	0.310	0.305	0.310	0.305	0.320	71,876,619	22,429,558	0.3121	2.364	2.326	2.364	2.326	2.440	9,425,423	2.3797	0.00%
2007-07-09	0	0.310	0.305	0.310	0.295	0.310	53,783,209	16,286,431	0.3028	2.364	2.326	2.364	2.250	2.364	7,052,773	2.3092	5.08%
2007-07-06	0	0.295	0.290	0.295	0.285	0.295	13,247,756	3,836,396	0.2896	2.250	2.211	2.250	2.173	2.250	1,737,223	2.2084	1.72%
2007-07-05	0	0.290	0.285	0.290	0.285	0.295	13,752,200	3,983,296	0.2896	2.211	2.173	2.211	2.173	2.250	1,803,372	2.2088	0.00%
2007-07-04	0	0.290	0.290	0.295	0.285	0.295	32,612,666	9,455,916	0.2899	2.211	2.211	2.250	2.173	2.250	4,276,609	2.2111	0.00%
2007-07-03	0	0.290	0.285	0.290	0.285	0.295	18,750,000	5,410,690	0.2886	2.211	2.173	2.211	2.173	2.250	2,458,751	2.2006	3.57%
2007-06-29	0	0.280	0.280	0.285	0.280	0.290	16,096,000	4,534,830	0.2817	2.135	2.135	2.173	2.135	2.211	2,110,723	2.1485	-3.45%
2007-06-28	0	0.290	0.285	0.290	0.280	0.290	30,161,714	8,579,374	0.2844	2.211	2.173	2.211	2.135	2.211	3,955,207	2.1691	1.75%
2007-06-27	0	0.285	0.285	0.290	0.280	0.295	28,999,636	8,317,754	0.2868	2.173	2.173	2.211	2.135	2.250	3,802,820	2.1873	-1.72%
2007-06-26	0	0.290	0.290	0.295	0.290	0.295	14,817,474	4,345,553	0.2933	2.211	2.211	2.250	2.211	2.250	1,943,065	2.2364	-1.69%
2007-06-25	0	0.295	0.295	0.300	0.290	0.305	31,606,333	9,315,360	0.2947	2.250	2.250	2.288	2.211	2.326	4,144,645	2.2476	-3.28%
2007-06-22	0	0.305	0.300	0.305	0.295	0.305	30,464,998	9,180,658	0.3014	2.326	2.288	2.326	2.250	2.326	3,994,978	2.2980	1.67%
2007-06-21	0	0.300	0.300	0.305	0.295	0.305	24,836,000	7,463,990	0.3005	2.288	2.288	2.326	2.250	2.326	3,256,828	2.2918	0.00%
2007-06-20	0	0.300	0.295	0.300	0.290	0.305	35,498,892	10,565,608	0.2976	2.288	2.250	2.288	2.211	2.326	4,655,089	2.2697	3.45%
2007-06-18	0	0.290	0.290	0.295	0.290	0.310	73,280,946	21,682,071	0.2959	2.211	2.211	2.250	2.211	2.364	9,609,577	2.2563	-4.92%
2007-06-15	0	0.305	0.305	0.310	0.300	0.315	83,559,454	25,492,872	0.3051	2.326	2.326	2.364	2.288	2.402	10,957,432	2.3265	-1.61%
2007-06-14	0	0.310	0.310	0.320	0.310	0.325	60,863,396	19,243,034	0.3162	2.364	2.364	2.440	2.364	2.478	7,981,222	2.4110	-3.12%
2007-06-13	0	0.320	0.315	0.320	0.315	0.330	86,333,487	27,597,909	0.3197	2.440	2.402	2.440	2.402	2.517	11,321,201	2.4377	-1.54%
2007-06-12	0	0.325	0.325	0.330	0.315	0.345	85,229,337	28,110,074	0.3298	2.478	2.478	2.517	2.402	2.631	11,176,410	2.5151	-2.99%
2007-06-11	0	0.335	0.335	0.340	0.330	0.345	156,882,054	52,979,649	0.3377	2.555	2.555	2.593	2.517	2.631	20,572,471	2.5753	6.35%
2007-06-08	0	0.315	0.310	0.315	0.300	0.315	68,884,456	21,178,869	0.3075	2.402	2.364	2.402	2.288	2.402	9,033,050	2.3446	0.00%
2007-06-07	0	0.315	0.310	0.315	0.305	0.320	84,826,035	26,625,376	0.3139	2.402	2.364	2.402	2.326	2.440	11,123,523	2.3936	0.00%
2007-06-06	0	0.315	0.310	0.315	0.275	0.335	692,531,054	206,757,922	0.2986	2.402	2.364	2.402	2.097	2.555	90,813,927	2.2767	12.50%
2007-06-05	0	0.280	0.280	0.285	0.270	0.290	83,861,934	23,484,129	0.2800	2.135	2.135	2.173	2.059	2.211	10,997,098	2.1355	0.00%
2007-06-04	0	0.280	0.280	0.285	0.280	0.295	80,306,080	23,038,252	0.2869	2.135	2.135	2.173	2.135	2.250	10,530,806	2.1877	-1.75%
2007-06-01	0	0.285	0.285	0.290	0.285	0.300	42,387,301	12,272,914	0.2895	2.173	2.173	2.211	2.173	2.288	5,558,389	2.2080	-1.72%
2007-05-31	0	0.290	0.290	0.295	0.285	0.300	110,033,311	31,972,884	0.2906	2.211	2.211	2.250	2.173	2.288	14,429,038	2.2159	1.75%
2007-05-30	0	0.285	0.280	0.290	0.280	0.310	120,958,309	35,254,038	0.2915	2.173	2.135	2.211	2.135	2.364	15,861,670	2.2226	-6.56%
2007-05-29	0	0.305	0.300	0.305	0.300	0.330	282,492,484	88,477,104	0.3132	2.326	2.288	2.326	2.288	2.517	37,044,190	2.3884	1.67%
2007-05-28	0	0.300	0.295	0.300	0.290	0.310	113,249,713	34,256,341	0.3025	2.288	2.250	2.288	2.211	2.364	14,850,816	2.3067	0.00%
2007-05-25	0	0.300	0.295	0.300	0.290	0.310	151,304,125	45,446,089	0.3004	2.288	2.250	2.288	2.211	2.364	19,841,019	2.2905	-1.64%
2007-05-23	0	0.305	0.305	0.310	0.260	0.320	395,757,371	117,972,610	0.2981	2.326	2.326	2.364	1.983	2.440	51,896,995	2.2732	17.31%
2007-05-22	0	0.260	0.260	0.265	0.255	0.265	23,655,062	6,107,311	0.2582	1.983	1.983	2.021	1.945	2.021	3,101,968	1.9689	0.00%
2007-05-21	0	0.260	0.260	0.265	0.260	0.265	26,104,666	6,790,977	0.2601	1.983	1.983	2.021	1.983	2.021	3,423,193	1.9838	0.00%
2007-05-18	0	0.260	0.255	0.260	0.255	0.270	34,989,503	9,208,415	0.2632	1.983	1.945	1.983	1.945	2.059	4,588,291	2.0069	-3.70%
2007-05-17	0	0.270	0.270	0.275	0.260	0.275	61,390,089	16,465,106	0.2682	2.059	2.059	2.097	1.983	2.097	8,050,289	2.0453	3.85%
2007-05-16	0	0.260	0.255	0.260	0.255	0.265	37,325,859	9,669,903	0.2591	1.983	1.945	1.983	1.945	2.021	4,894,665	1.9756	1.96%
2007-05-15	0	0.255	0.255	0.260	0.255	0.260	8,789,290	2,242,790	0.2552	1.945	1.945	1.983	1.945	1.983	1,152,569	1.9459	-1.92%
2007-05-14	0	0.260	0.255	0.260	0.255	0.265	16,615,335	4,316,516	0.2598	1.983	1.945	1.983	1.945	2.021	2,178,825	1.9811	0.00%
2007-05-11	0	0.260	0.255	0.260	0.255	0.260	18,269,298	4,701,292	0.2573	1.983	1.945	1.983	1.945	1.983	2,395,715	1.9624	0.00%
2007-05-10	0	0.260	0.260	0.265	0.260	0.265	13,685,267	3,584,342	0.2619	1.983	1.983	2.021	1.983	2.021	1,794,595	1.9973	0.00%
2007-05-09	0	0.260	0.260	0.265	0.255	0.265	12,354,855	3,204,031	0.2593	1.983	1.983	2.021	1.945	2.021	1,620,134	1.9776	0.00%
2007-05-08	0	0.260	0.255	0.260	0.255	0.270	17,629,457	4,594,600	0.2606	1.983	1.945	1.983	1.945	2.059	2,311,810	1.9874	-1.89%
2007-05-07	0	0.265	0.260	0.265	0.260	0.265	10,775,581	2,841,215	0.2637	2.021	1.983	2.021	1.983	2.021	1,413,038	2.0107	1.92%
2007-05-04	0	0.260	0.255	0.265	0.260	0.270	30,295,229	7,963,506	0.2629	1.983	1.945	2.021	1.983	2.059	3,972,715	2.0045	0.00%
2007-05-03	0	0.260	0.255	0.265	0.255	0.265	15,486,795	4,015,131	0.2593	1.983	1.945	2.021	1.945	2.021	2,030,836	1.9771	1.96%
2007-05-02	0	0.255	0.255	0.260	0.250	0.260	11,452,210	2,924,061	0.2553	1.945	1.945	1.983	1.906	1.983	1,501,767	1.9471	0.00%
2007-04-30	0	0.255	0.250	0.255	0.246	0.255	8,802,215	2,210,530	0.2511	1.945	1.906	1.945	1.876	1.945	1,154,264	1.9151	0.00%
2007-04-27	0	0.255	0.250	0.255	0.250	0.255	7,919,330	1,994,439	0.2518	1.945	1.906	1.945	1.906	1.945	1,038,488	1.9205	2.00%
2007-04-26	0	0.250	0.250	0.255	0.250	0.260	15,115,893	3,888,420	0.2572	1.906	1.906	1.945	1.906	1.983	1,982,198	1.9617	0.00%
2007-04-25	0	0.250	0.249	0.250	0.243	0.255	16,361,334	4,064,806	0.2484	1.906	1.899	1.906	1.853	1.945	2,145,517	1.8946	0.81%
2007-04-24	0	0.248	0.248	0.249	0.245	0.260	46,409,333	11,577,332	0.2495	1.891	1.891	1.899	1.868	1.983	6,085,812	1.9023	-4.62%
2007-04-23	0	0.260	0.255	0.260	0.255	0.270	16,495,771	4,304,825	0.2610	1.983	1.945	1.983	1.945	2.059	2,163,146	1.9901	-3.70%
2007-04-20	0	0.270	0.265	0.270	0.265	0.270	20,822,149	5,569,224	0.2675	2.059	2.021	2.059	2.021	2.059	2,730,478	2.0397	1.89%
2007-04-19	0	0.265	0.260	0.265	0.255	0.270	17,460,828	4,584,713	0.2626	2.021	1.983	2.021	1.945	2.059	2,289,697	2.0023	-3.64%
2007-04-18	0	0.275	0.270	0.275	0.265	0.280	23,548,914	6,448,668	0.2738	2.097	2.059	2.097	2.021	2.135	3,088,048	2.0883	1.85%
2007-04-17	0	0.270	0.265	0.270	0.265	0.280	25,828,020	6,962,428	0.2696	2.059	2.021	2.059	2.021	2.135	3,386,915	2.0557	-1.82%
2007-04-16	0	0.275	0.275	0.280	0.275	0.285	27,124,341	7,536,550	0.2779	2.097	2.097	2.135	2.097	2.173	3,556,906	2.1188	0.00%
2007-04-13	0	0.275	0.270	0.275	0.270	0.285	36,142,676	10,004,291	0.2768	2.097	2.059	2.097	2.059	2.173	4,739,511	2.1108	3.77%
2007-04-12	0	0.265	0.270	0.275	0.265	0.275	31,409,592	8,544,333	0.2720	2.021	2.059	2.097	2.021	2.097	4,118,845	2.0744	-5.36%
2007-04-11	0	0.280	0.275	0.280	0.270	0.285	117,810,732	32,756,682	0.2780	2.135	2.097	2.135	2.059	2.173	15,448,918	2.1203	5.66%
2007-04-10	0	0.265	0.260	0.265	0.245	0.265	41,559,493	10,627,732	0.2557	2.021	1.983	2.021	1.868	2.021	5,449,836	1.9501	7.72%
2007-04-04	0	0.246	0.245	0.246	0.246	0.248	9,272,533	2,287,309	0.2467	1.876	1.868	1.876	1.876	1.891	1,215,938	1.8811	0.41%
2007-04-03	0	0.245	0.245	0.246	0.245	0.248	6,065,477	1,489,266	0.2455	1.868	1.868	1.876	1.868	1.891	795,386	1.8724	0.41%
2007-04-02	0	0.244	0.244	0.245	0.243	0.250	10,213,537	2,507,290	0.2455	1.861	1.861	1.868	1.853	1.906	1,339,335	1.8720	-1.61%
2007-03-30	0	0.248	0.246	0.248	0.242	0.255	22,801,721	5,621,063	0.2465	1.891	1.876	1.891	1.845	1.945	2,990,066	1.8799	1.64%
2007-03-29	0	0.244	0.243	0.244	0.238	0.245	11,197,309	2,717,310	0.2427	1.861	1.853	1.861	1.815	1.868	1,468,341	1.8506	1.24%
2007-03-28	0	0.241	0.240	0.241	0.237	0.244	8,772,495	2,114,230	0.2410	1.838	1.830	1.838	1.807	1.861	1,150,367	1.8379	0.42%
2007-03-27	0	0.240	0.241	0.242	0.240	0.244	7,744,854	1,872,600	0.2418	1.830	1.838	1.845	1.830	1.861	1,015,609	1.8438	-1.64%
2007-03-26	0	0.244	0.243	0.244	0.243	0.247	6,705,824	1,641,901	0.2448	1.861	1.853	1.861	1.853	1.884	879,357	1.8672	0.41%
2007-03-23	0	0.243	0.243	0.244	0.242	0.247	11,094,666	2,713,579	0.2446	1.853	1.853	1.861	1.845	1.884	1,454,881	1.8652	-0.82%
2007-03-22	0	0.245	0.244	0.246	0.244	0.248	16,593,241	4,084,376	0.2461	1.868	1.861	1.876	1.861	1.891	2,175,928	1.8771	-0.41%
2007-03-21	0	0.246	0.245	0.247	0.241	0.248	26,283,743	6,430,169	0.2446	1.876	1.868	1.884	1.838	1.891	3,446,676	1.8656	0.82%
2007-03-20	0	0.244	0.243	0.244	0.241	0.255	52,128,370	12,844,737	0.2464	1.861	1.853	1.861	1.838	1.945	6,835,769	1.8790	0.00%
2007-03-19	0	0.244	0.244	0.245	0.235	0.248	53,969,590	13,102,321	0.2428	1.861	1.861	1.868	1.792	1.891	7,077,214	1.8513	7.02%
2007-03-16	0	0.228	0.228	0.230	0.220	0.234	15,136,000	3,459,178	0.2285	1.739	1.739	1.754	1.678	1.784	1,984,835	1.7428	1.79%
2007-03-15	0	0.224	0.223	0.225	0.218	0.226	14,283,233	3,171,591	0.2220	1.708	1.701	1.716	1.662	1.723	1,873,008	1.6933	4.19%
2007-03-14	0	0.215	0.214	0.215	0.211	0.216	10,924,000	2,336,212	0.2139	1.640	1.632	1.640	1.609	1.647	1,432,501	1.6309	-2.71%
2007-03-13	0	0.221	0.221	0.222	0.216	0.223	16,306,638	3,579,134	0.2195	1.685	1.685	1.693	1.647	1.701	2,138,344	1.6738	2.31%
2007-03-12	0	0.216	0.215	0.216	0.210	0.218	8,346,000	1,783,018	0.2136	1.647	1.640	1.647	1.601	1.662	1,094,439	1.6292	0.93%
2007-03-09	0	0.214	0.214	0.215	0.213	0.216	7,793,473	1,670,907	0.2144	1.632	1.632	1.640	1.624	1.647	1,021,984	1.6350	-0.47%
2007-03-08	0	0.215	0.215	0.216	0.213	0.216	3,870,000	832,350	0.2151	1.640	1.640	1.647	1.624	1.647	507,486	1.6401	0.00%
2007-03-07	0	0.215	0.213	0.215	0.213	0.220	17,639,333	3,815,125	0.2163	1.640	1.624	1.640	1.624	1.678	2,313,105	1.6494	0.00%
2007-03-06	0	0.215	0.214	0.215	0.210	0.220	15,429,919	3,288,158	0.2131	1.640	1.632	1.640	1.601	1.678	2,023,377	1.6251	3.37%
2007-03-05	0	0.208	0.208	0.210	0.206	0.225	23,574,469	5,015,261	0.2127	1.586	1.586	1.601	1.571	1.716	3,091,399	1.6223	-7.56%
2007-03-02	0	0.225	0.225	0.228	0.224	0.241	29,925,686	6,985,862	0.2334	1.716	1.716	1.739	1.708	1.838	3,924,256	1.7802	-5.86%
2007-03-01	0	0.239	0.238	0.240	0.238	0.248	20,526,014	4,956,720	0.2415	1.823	1.815	1.830	1.815	1.891	2,691,645	1.8415	-1.24%
2007-02-28	0	0.242	0.240	0.242	0.225	0.244	33,776,457	8,001,295	0.2369	1.845	1.830	1.845	1.716	1.861	4,429,220	1.8065	-3.20%
2007-02-27	0	0.250	0.250	0.255	0.249	0.270	65,372,429	16,919,605	0.2588	1.906	1.906	1.945	1.899	2.059	8,572,507	1.9737	-3.85%
2007-02-26	0	0.260	0.255	0.260	0.242	0.270	84,571,008	21,756,232	0.2573	1.983	1.945	1.983	1.845	2.059	11,090,081	1.9618	4.00%
2007-02-23	0	0.250	0.249	0.255	0.247	0.255	21,217,763	5,285,907	0.2491	1.906	1.899	1.945	1.884	1.945	2,782,357	1.8998	0.00%
2007-02-22	0	0.250	0.250	0.255	0.247	0.255	23,734,091	5,935,296	0.2501	1.906	1.906	1.945	1.884	1.945	3,112,331	1.9070	-1.96%
2007-02-21	0	0.255	0.250	0.255	0.246	0.255	20,516,948	5,097,474	0.2485	1.945	1.906	1.945	1.876	1.945	2,690,456	1.8947	2.41%
2007-02-16	0	0.249	0.248	0.249	0.242	0.250	23,081,601	5,678,396	0.2460	1.899	1.891	1.899	1.845	1.906	3,026,768	1.8761	2.05%
2007-02-15	0	0.244	0.244	0.247	0.242	0.255	54,224,263	13,398,539	0.2471	1.861	1.861	1.884	1.845	1.945	7,110,610	1.8843	-2.40%
2007-02-14	0	0.250	0.250	0.255	0.241	0.260	112,033,848	28,046,968	0.2503	1.906	1.906	1.945	1.838	1.983	14,691,375	1.9091	4.60%
2007-02-13	0	0.239	0.239	0.240	0.236	0.243	14,827,388	3,542,223	0.2389	1.823	1.823	1.830	1.800	1.853	1,944,365	1.8218	-1.65%
2007-02-12	0	0.243	0.241	0.243	0.230	0.243	31,863,827	7,614,679	0.2390	1.853	1.838	1.853	1.754	1.853	4,178,411	1.8224	3.40%
2007-02-09	0	0.235	0.233	0.236	0.232	0.237	7,030,000	1,642,462	0.2336	1.792	1.777	1.800	1.769	1.807	921,868	1.7817	0.00%
2007-02-08	0	0.235	0.235	0.236	0.230	0.240	28,482,170	6,666,206	0.2340	1.792	1.792	1.800	1.754	1.830	3,734,963	1.7848	-2.08%
2007-02-07	0	0.240	0.240	0.241	0.236	0.245	20,663,449	4,954,731	0.2398	1.830	1.830	1.838	1.800	1.868	2,709,668	1.8285	-1.64%
2007-02-06	0	0.244	0.243	0.244	0.242	0.245	9,999,977	2,426,266	0.2426	1.861	1.853	1.861	1.845	1.868	1,311,331	1.8502	-0.81%
2007-02-05	0	0.246	0.244	0.245	0.240	0.250	15,556,419	3,812,141	0.2451	1.876	1.861	1.868	1.830	1.906	2,039,966	1.8687	2.93%
2007-02-02	0	0.239	0.239	0.240	0.239	0.246	17,076,374	4,126,367	0.2416	1.823	1.823	1.830	1.823	1.876	2,239,282	1.8427	-0.83%
2007-02-01	0	0.241	0.240	0.242	0.235	0.243	17,956,666	4,291,877	0.2390	1.838	1.830	1.845	1.792	1.853	2,354,718	1.8227	0.84%
2007-01-31	0	0.239	0.239	0.240	0.236	0.250	38,488,777	9,163,223	0.2381	1.823	1.823	1.830	1.800	1.906	5,047,163	1.8155	-1.65%
2007-01-30	0	0.243	0.242	0.243	0.239	0.255	38,366,849	9,376,551	0.2444	1.853	1.845	1.853	1.823	1.945	5,031,174	1.8637	-1.62%
2007-01-29	0	0.247	0.247	0.248	0.228	0.248	104,885,307	25,284,941	0.2411	1.884	1.884	1.891	1.739	1.891	13,753,963	1.8384	11.76%
2007-01-26	0	0.221	0.220	0.222	0.216	0.225	27,923,647	6,148,147	0.2202	1.685	1.678	1.693	1.647	1.716	3,661,722	1.6790	-1.78%
2007-01-25	0	0.225	0.225	0.226	0.222	0.234	17,795,333	4,038,613	0.2269	1.716	1.716	1.723	1.693	1.784	2,333,562	1.7307	0.45%
2007-01-24	0	0.224	0.223	0.224	0.221	0.232	28,526,507	6,443,558	0.2259	1.708	1.701	1.708	1.685	1.769	3,740,777	1.7225	-0.44%
2007-01-23	0	0.225	0.225	0.226	0.211	0.226	45,906,792	10,071,182	0.2194	1.716	1.716	1.723	1.609	1.723	6,019,912	1.6730	5.63%
2007-01-22	0	0.213	0.212	0.214	0.209	0.218	13,414,441	2,845,270	0.2121	1.624	1.617	1.632	1.594	1.662	1,759,081	1.6175	-0.47%
2007-01-19	0	0.214	0.214	0.215	0.213	0.219	28,166,671	6,096,879	0.2165	1.632	1.632	1.640	1.624	1.670	3,693,590	1.6507	-0.93%
2007-01-18	0	0.216	0.215	0.216	0.205	0.217	70,213,180	14,939,610	0.2128	1.647	1.640	1.647	1.563	1.655	9,207,290	1.6226	7.46%
2007-01-17	0	0.201	0.200	0.201	0.199	0.205	13,134,073	2,644,608	0.2014	1.533	1.525	1.533	1.518	1.563	1,722,315	1.5355	0.00%
2007-01-16	0	0.201	0.200	0.201	0.191	0.206	30,841,477	6,133,947	0.1989	1.533	1.525	1.533	1.457	1.571	4,044,347	1.5167	4.69%
2007-01-15	0	0.192	0.192	0.193	0.189	0.192	11,102,578	2,124,954	0.1914	1.464	1.464	1.472	1.441	1.464	1,455,918	1.4595	1.05%
2007-01-12	0	0.190	0.189	0.190	0.188	0.190	5,444,000	1,027,174	0.1887	1.449	1.441	1.449	1.434	1.449	713,890	1.4388	1.60%
2007-01-11	0	0.187	0.187	0.189	0.187	0.190	13,678,000	2,582,896	0.1888	1.426	1.426	1.441	1.426	1.449	1,793,642	1.4400	-1.06%
2007-01-10	0	0.189	0.188	0.189	0.188	0.192	7,969,476	1,510,391	0.1895	1.441	1.434	1.441	1.434	1.464	1,045,064	1.4453	-0.79%
2007-01-09	0	0.194	0.193	0.194	0.192	0.196	24,339,261	4,719,816	0.1939	1.453	1.445	1.453	1.438	1.468	3,250,329	1.4521	-1.02%
2007-01-08	0	0.196	0.193	0.196	0.187	0.196	32,859,245	6,295,568	0.1916	1.468	1.445	1.468	1.400	1.468	4,388,110	1.4347	4.81%
2007-01-05	0	0.187	0.187	0.188	0.185	0.188	6,206,956	1,156,154	0.1863	1.400	1.400	1.408	1.385	1.408	828,893	1.3948	0.54%
2007-01-04	0	0.186	0.186	0.187	0.186	0.188	7,908,029	1,478,078	0.1869	1.393	1.393	1.400	1.393	1.408	1,056,059	1.3996	0.00%
2007-01-03	0	0.186	0.185	0.187	0.185	0.187	24,299,333	4,517,006	0.1859	1.393	1.385	1.400	1.385	1.400	3,244,997	1.3920	0.00%
2007-01-02	0	0.186	0.185	0.187	0.184	0.187	17,765,105	3,303,752	0.1860	1.393	1.385	1.400	1.378	1.400	2,372,399	1.3926	0.00%
2006-12-29	0	0.186	0.186	0.187	0.185	0.188	13,721,934	2,568,210	0.1872	1.393	1.393	1.400	1.385	1.408	1,832,463	1.4015	0.54%
2006-12-28	0	0.185	0.185	0.186	0.185	0.189	11,744,990	2,192,642	0.1867	1.385	1.385	1.393	1.385	1.415	1,568,457	1.3980	-2.12%
2006-12-27	0	0.189	0.189	0.190	0.188	0.192	14,288,819	2,714,293	0.1900	1.415	1.415	1.423	1.408	1.438	1,908,167	1.4225	1.07%
2006-12-22	0	0.187	0.187	0.189	0.187	0.189	9,526,000	1,797,544	0.1887	1.400	1.400	1.415	1.400	1.415	1,272,127	1.4130	0.00%
2006-12-21	0	0.187	0.187	0.189	0.187	0.190	16,100,220	3,035,912	0.1886	1.400	1.400	1.415	1.400	1.423	2,150,066	1.4120	-1.58%
2006-12-20	0	0.190	0.189	0.191	0.188	0.192	42,560,000	8,082,304	0.1899	1.423	1.415	1.430	1.408	1.438	5,683,575	1.4220	0.53%
2006-12-19	0	0.189	0.188	0.189	0.185	0.192	53,885,317	10,166,016	0.1887	1.415	1.408	1.415	1.385	1.438	7,195,987	1.4127	0.53%
2006-12-18	0	0.188	0.187	0.188	0.183	0.191	33,881,783	6,370,739	0.1880	1.408	1.400	1.408	1.370	1.430	4,524,663	1.4080	5.03%
2006-12-15	0	0.179	0.178	0.179	0.178	0.181	9,242,000	1,659,582	0.1796	1.340	1.333	1.340	1.333	1.355	1,234,201	1.3447	-0.56%
2006-12-14	0	0.180	0.179	0.180	0.177	0.180	8,283,171	1,486,769	0.1795	1.348	1.340	1.348	1.325	1.348	1,106,157	1.3441	0.56%
2006-12-13	0	0.179	0.179	0.180	0.178	0.181	15,329,225	2,748,953	0.1793	1.340	1.340	1.348	1.333	1.355	2,047,105	1.3428	-1.10%
2006-12-12	0	0.181	0.181	0.182	0.180	0.182	4,762,666	863,457	0.1813	1.355	1.355	1.363	1.348	1.363	636,019	1.3576	0.56%
2006-12-11	0	0.180	0.180	0.181	0.180	0.184	4,952,111	902,095	0.1822	1.348	1.348	1.355	1.348	1.378	661,318	1.3641	-1.10%
2006-12-08	0	0.182	0.181	0.182	0.180	0.183	2,730,000	495,826	0.1816	1.363	1.355	1.363	1.348	1.370	364,571	1.3600	0.55%
2006-12-07	0	0.181	0.181	0.182	0.181	0.182	1,727,634	313,818	0.1816	1.355	1.355	1.363	1.355	1.363	230,713	1.3602	-0.55%
2006-12-06	0	0.182	0.182	0.183	0.182	0.183	2,716,256	494,973	0.1822	1.363	1.363	1.370	1.363	1.370	362,736	1.3646	-1.62%
2006-12-05	0	0.185	0.183	0.185	0.180	0.185	8,884,832	1,614,100	0.1817	1.385	1.370	1.385	1.348	1.385	1,186,504	1.3604	2.21%
2006-12-04	0	0.181	0.181	0.182	0.179	0.182	6,593,429	1,189,392	0.1804	1.355	1.355	1.363	1.340	1.363	880,504	1.3508	1.12%
2006-12-01	0	0.179	0.179	0.180	0.179	0.182	10,488,600	1,893,029	0.1805	1.340	1.340	1.348	1.340	1.363	1,400,675	1.3515	-1.10%
2006-11-30	0	0.181	0.181	0.182	0.181	0.184	12,940,400	2,356,580	0.1821	1.355	1.355	1.363	1.355	1.378	1,728,095	1.3637	0.00%
2006-11-29	0	0.181	0.181	0.182	0.180	0.182	6,832,000	1,236,896	0.1810	1.355	1.355	1.363	1.348	1.363	912,363	1.3557	0.56%
2006-11-28	0	0.180	0.180	0.182	0.180	0.186	20,114,665	3,678,516	0.1829	1.348	1.348	1.363	1.348	1.393	2,686,165	1.3694	-3.74%
2006-11-27	0	0.187	0.186	0.187	0.186	0.188	6,044,680	1,130,942	0.1871	1.400	1.393	1.400	1.393	1.408	807,223	1.4010	0.00%
2006-11-24	0	0.187	0.186	0.187	0.185	0.188	5,598,102	1,042,060	0.1861	1.400	1.393	1.400	1.385	1.408	747,585	1.3939	0.54%
2006-11-23	0	0.186	0.185	0.187	0.186	0.187	8,824,908	1,646,349	0.1866	1.393	1.385	1.400	1.393	1.400	1,178,501	1.3970	-0.53%
2006-11-22	0	0.187	0.186	0.187	0.186	0.188	6,953,848	1,300,469	0.1870	1.400	1.393	1.400	1.393	1.408	928,635	1.4004	0.00%
2006-11-21	0	0.187	0.186	0.188	0.184	0.188	12,920,920	2,414,164	0.1868	1.400	1.393	1.408	1.378	1.408	1,725,494	1.3991	1.63%
2006-11-20	0	0.184	0.184	0.186	0.183	0.188	7,419,390	1,379,780	0.1860	1.378	1.378	1.393	1.370	1.408	990,805	1.3926	-2.65%
2006-11-17	0	0.189	0.187	0.189	0.187	0.190	5,816,725	1,097,245	0.1886	1.415	1.400	1.415	1.400	1.423	776,781	1.4126	0.53%
2006-11-16	0	0.188	0.188	0.189	0.188	0.190	26,208,552	4,962,346	0.1893	1.408	1.408	1.415	1.408	1.423	3,499,959	1.4178	-0.53%
2006-11-15	0	0.189	0.189	0.190	0.187	0.190	18,075,666	3,407,670	0.1885	1.415	1.415	1.423	1.400	1.423	2,413,872	1.4117	0.53%
2006-11-14	0	0.188	0.187	0.188	0.183	0.188	34,980,083	6,488,576	0.1855	1.408	1.400	1.408	1.370	1.408	4,671,333	1.3890	2.73%
2006-11-13	0	0.183	0.182	0.183	0.181	0.185	17,889,540	3,281,181	0.1834	1.370	1.363	1.370	1.355	1.385	2,389,016	1.3734	-1.08%
2006-11-10	0	0.185	0.184	0.185	0.178	0.186	71,168,866	12,998,627	0.1826	1.385	1.378	1.385	1.333	1.393	9,504,078	1.3677	-4.15%
2006-11-09	0	0.193	0.193	0.195	0.192	0.198	9,566,000	1,863,170	0.1948	1.445	1.445	1.460	1.438	1.483	1,277,469	1.4585	-2.53%
2006-11-08	0	0.198	0.197	0.198	0.197	0.201	10,296,000	2,040,802	0.1982	1.483	1.475	1.483	1.475	1.505	1,374,955	1.4843	-1.00%
2006-11-07	0	0.200	0.198	0.200	0.195	0.205	26,819,081	5,372,372	0.2003	1.498	1.483	1.498	1.460	1.535	3,581,491	1.5000	2.56%
2006-11-06	0	0.195	0.194	0.195	0.186	0.195	12,318,104	2,368,259	0.1923	1.460	1.453	1.460	1.393	1.460	1,644,992	1.4397	4.28%
2006-11-03	0	0.187	0.187	0.188	0.185	0.187	11,056,667	2,059,492	0.1863	1.400	1.400	1.408	1.385	1.400	1,476,536	1.3948	0.54%
2006-11-02	0	0.186	0.185	0.186	0.183	0.187	9,036,625	1,671,651	0.1850	1.393	1.385	1.393	1.370	1.400	1,206,775	1.3852	-0.53%
2006-11-01	0	0.187	0.186	0.187	0.186	0.188	7,051,333	1,316,448	0.1867	1.400	1.393	1.400	1.393	1.408	941,654	1.3980	0.54%
2006-10-31	0	0.186	0.183	0.186	0.183	0.186	7,750,235	1,426,490	0.1841	1.393	1.370	1.393	1.370	1.393	1,034,987	1.3783	0.54%
2006-10-27	0	0.185	0.185	0.186	0.183	0.188	9,688,000	1,794,278	0.1852	1.385	1.385	1.393	1.370	1.408	1,293,761	1.3869	-1.60%
2006-10-26	0	0.188	0.187	0.188	0.185	0.189	7,874,512	1,477,086	0.1876	1.408	1.400	1.408	1.385	1.415	1,051,583	1.4046	1.62%
2006-10-25	0	0.185	0.185	0.187	0.185	0.188	8,272,000	1,543,460	0.1866	1.385	1.385	1.400	1.385	1.408	1,104,665	1.3972	-1.07%
2006-10-24	0	0.187	0.185	0.187	0.183	0.188	12,500,000	2,306,288	0.1845	1.400	1.385	1.400	1.370	1.408	1,669,283	1.3816	1.63%
2006-10-23	0	0.184	0.184	0.185	0.184	0.189	7,902,166	1,472,213	0.1863	1.378	1.378	1.385	1.378	1.415	1,055,276	1.3951	-2.65%
2006-10-20	0	0.189	0.189	0.190	0.188	0.190	4,024,765	761,555	0.1892	1.415	1.415	1.423	1.408	1.423	537,478	1.4169	0.53%
2006-10-19	0	0.188	0.188	0.190	0.188	0.193	9,908,074	1,878,595	0.1896	1.408	1.408	1.423	1.408	1.445	1,323,150	1.4198	-2.59%
2006-10-18	0	0.193	0.192	0.193	0.192	0.195	3,097,364	599,512	0.1936	1.445	1.438	1.445	1.438	1.460	413,630	1.4494	-1.03%
2006-10-17	0	0.195	0.193	0.195	0.192	0.195	3,852,000	747,378	0.1940	1.460	1.445	1.460	1.438	1.460	514,406	1.4529	-0.51%
2006-10-16	0	0.196	0.193	0.196	0.192	0.196	11,821,458	2,289,442	0.1937	1.468	1.445	1.468	1.438	1.468	1,578,669	1.4502	2.62%
2006-10-13	0	0.191	0.191	0.192	0.191	0.193	2,200,000	423,720	0.1926	1.430	1.430	1.438	1.430	1.445	293,794	1.4422	-1.04%
2006-10-12	0	0.193	0.193	0.194	0.191	0.193	4,398,000	844,606	0.1920	1.445	1.445	1.453	1.430	1.445	587,321	1.4381	0.00%
2006-10-11	0	0.199	0.199	0.200	0.194	0.199	13,052,749	2,571,579	0.1970	1.445	1.445	1.452	1.409	1.445	1,797,288	1.4308	2.05%
2006-10-10	0	0.195	0.194	0.195	0.190	0.195	4,070,000	786,928	0.1933	1.416	1.409	1.416	1.380	1.416	560,415	1.4042	1.56%
2006-10-09	0	0.192	0.192	0.193	0.190	0.196	11,282,000	2,161,374	0.1916	1.394	1.394	1.402	1.380	1.423	1,553,466	1.3913	0.00%
2006-10-06	0	0.192	0.192	0.194	0.192	0.196	9,062,115	1,748,941	0.1930	1.394	1.394	1.409	1.394	1.423	1,247,801	1.4016	-2.04%
2006-10-05	0	0.196	0.195	0.196	0.195	0.197	10,943,786	2,146,709	0.1962	1.423	1.416	1.423	1.416	1.431	1,506,896	1.4246	0.51%
2006-10-04	0	0.195	0.195	0.196	0.192	0.197	35,407,333	6,879,499	0.1943	1.416	1.416	1.423	1.394	1.431	4,875,385	1.4111	2.09%
2006-10-03	0	0.191	0.191	0.192	0.188	0.192	9,566,667	1,824,592	0.1907	1.387	1.387	1.394	1.365	1.394	1,317,275	1.3851	0.53%
2006-09-29	0	0.190	0.189	0.190	0.187	0.190	19,379,333	3,662,117	0.1890	1.380	1.373	1.380	1.358	1.380	2,668,422	1.3724	0.53%
2006-09-28	0	0.189	0.189	0.190	0.186	0.193	13,861,189	2,600,424	0.1876	1.373	1.373	1.380	1.351	1.402	1,908,606	1.3625	-1.05%
2006-09-27	0	0.191	0.191	0.193	0.186	0.196	26,842,000	5,108,398	0.1903	1.387	1.387	1.402	1.351	1.423	3,695,988	1.3821	-18.03%
2006-09-26	1	-	-	-	-	-	0	0	-	1.692	-	-	-	-	0	-	0.00%
2006-09-25	1	-	-	-	-	-	0	0	-	1.692	-	-	-	-	0	-	0.00%
2006-09-22	0	0.233	0.233	0.237	0.210	0.239	2,596,000	598,504	0.2305	1.692	1.692	1.721	1.525	1.736	357,454	1.6744	-1.69%
2006-09-21	0	0.237	0.237	0.240	0.237	0.240	3,104,000	740,002	0.2384	1.721	1.721	1.743	1.721	1.743	427,403	1.7314	0.42%
2006-09-20	0	0.236	0.236	0.239	0.235	0.239	2,380,000	562,710	0.2364	1.714	1.714	1.736	1.707	1.736	327,712	1.7171	-1.26%
2006-09-19	0	0.239	0.238	0.239	0.238	0.240	1,810,000	432,422	0.2389	1.736	1.728	1.736	1.728	1.743	249,227	1.7351	0.42%
2006-09-18	0	0.238	0.238	0.240	0.237	0.241	2,662,000	636,632	0.2392	1.728	1.728	1.743	1.721	1.750	366,542	1.7369	-0.42%
2006-09-15	0	0.239	0.239	0.240	0.239	0.240	1,442,000	345,088	0.2393	1.736	1.736	1.743	1.736	1.743	198,555	1.7380	-0.42%
2006-09-14	0	0.240	0.240	0.241	0.239	0.242	1,682,000	404,270	0.2404	1.743	1.743	1.750	1.736	1.758	231,602	1.7455	-0.41%
2006-09-13	0	0.241	0.239	0.242	0.240	0.242	1,880,000	452,730	0.2408	1.750	1.736	1.758	1.743	1.758	258,865	1.7489	0.00%
2006-09-12	0	0.241	0.240	0.241	0.240	0.241	2,030,000	487,600	0.2402	1.750	1.743	1.750	1.743	1.750	279,519	1.7444	0.42%
2006-09-11	0	0.240	0.240	0.241	0.239	0.243	3,179,333	764,759	0.2405	1.743	1.743	1.750	1.736	1.765	437,776	1.7469	-0.83%
2006-09-08	0	0.242	0.242	0.244	0.242	0.244	970,000	234,880	0.2421	1.758	1.758	1.772	1.758	1.772	133,563	1.7586	0.00%
2006-09-07	0	0.242	0.241	0.243	0.242	0.245	2,160,667	524,377	0.2427	1.758	1.750	1.765	1.758	1.779	297,511	1.7625	-2.02%
2006-09-06	0	0.247	0.245	0.247	0.244	0.247	2,320,000	569,114	0.2453	1.794	1.779	1.794	1.772	1.794	319,451	1.7815	0.00%
2006-09-05	0	0.247	0.246	0.248	0.244	0.247	3,368,000	827,934	0.2458	1.794	1.787	1.801	1.772	1.794	463,754	1.7853	0.82%
2006-09-04	0	0.245	0.243	0.245	0.242	0.246	3,362,869	819,212	0.2436	1.779	1.765	1.779	1.758	1.787	463,048	1.7692	1.24%
2006-09-01	0	0.242	0.238	0.244	0.238	0.242	4,680,000	1,116,994	0.2387	1.758	1.728	1.772	1.728	1.758	644,409	1.7334	0.83%
2006-08-31	0	0.240	0.239	0.241	0.236	0.242	5,616,666	1,345,843	0.2396	1.743	1.736	1.750	1.714	1.758	773,382	1.7402	-0.83%
2006-08-30	0	0.242	0.241	0.243	0.238	0.242	5,859,901	1,411,063	0.2408	1.758	1.750	1.765	1.728	1.758	806,875	1.7488	0.00%
2006-08-29	0	0.242	0.241	0.242	0.242	0.245	4,786,000	1,161,982	0.2428	1.758	1.750	1.758	1.758	1.779	659,005	1.7632	0.00%
2006-08-28	0	0.242	0.242	0.244	0.242	0.245	2,400,000	584,286	0.2435	1.758	1.758	1.772	1.758	1.779	330,466	1.7681	-2.02%
2006-08-25	0	0.247	0.247	0.248	0.243	0.247	1,730,000	423,316	0.2447	1.794	1.794	1.801	1.765	1.794	238,211	1.7771	0.82%
2006-08-24	0	0.245	0.245	0.248	0.245	0.246	2,222,000	544,890	0.2452	1.779	1.779	1.801	1.779	1.787	305,957	1.7809	-0.41%
2006-08-23	0	0.246	0.246	0.248	0.246	0.248	2,208,000	546,938	0.2477	1.787	1.787	1.801	1.787	1.801	304,029	1.7990	-1.60%
2006-08-22	0	0.250	0.249	0.250	0.248	0.250	3,722,000	925,960	0.2488	1.816	1.808	1.816	1.801	1.816	512,498	1.8068	2.46%
2006-08-21	0	0.250	0.250	0.255	0.250	0.255	3,902,000	979,570	0.2510	1.772	1.772	1.807	1.772	1.807	550,495	1.7794	-1.96%
2006-08-18	0	0.255	0.250	0.255	0.250	0.255	4,334,000	1,098,870	0.2535	1.807	1.772	1.807	1.772	1.807	611,441	1.7972	0.00%
2006-08-17	0	0.255	0.250	0.255	0.250	0.255	3,863,295	984,813	0.2549	1.807	1.772	1.807	1.772	1.807	545,034	1.8069	2.00%
2006-08-16	0	0.250	0.250	0.255	0.250	0.255	2,488,000	633,380	0.2546	1.772	1.772	1.807	1.772	1.807	351,007	1.8045	0.00%
2006-08-15	0	0.250	0.250	0.255	0.250	0.250	336,000	84,000	0.2500	1.772	1.772	1.807	1.772	1.772	47,403	1.7720	0.00%
2006-08-14	0	0.250	0.250	0.255	0.249	0.255	1,112,000	278,318	0.2503	1.772	1.772	1.807	1.765	1.807	156,881	1.7741	0.00%
2006-08-11	0	0.250	0.250	0.255	0.247	0.255	3,232,000	806,058	0.2494	1.772	1.772	1.807	1.751	1.807	455,971	1.7678	0.40%
2006-08-10	0	0.249	0.249	0.250	0.249	0.255	20,966,000	5,255,470	0.2507	1.765	1.765	1.772	1.765	1.807	2,957,886	1.7768	-2.35%
2006-08-09	0	0.255	0.250	0.255	0.255	0.260	7,190,000	1,836,450	0.2554	1.807	1.772	1.807	1.807	1.843	1,014,366	1.8104	0.00%
2006-08-08	0	0.255	0.255	0.260	0.255	0.265	6,636,000	1,714,060	0.2583	1.807	1.807	1.843	1.807	1.878	936,208	1.8309	-1.92%
2006-08-07	0	0.260	0.260	0.265	0.255	0.260	3,805,333	986,031	0.2591	1.843	1.843	1.878	1.807	1.843	536,857	1.8367	0.00%
2006-08-04	0	0.260	0.255	0.260	0.255	0.260	2,928,000	759,130	0.2593	1.843	1.807	1.843	1.807	1.843	413,083	1.8377	0.00%
2006-08-03	0	0.260	0.260	0.265	0.255	0.260	2,012,000	522,920	0.2599	1.843	1.843	1.878	1.807	1.843	283,853	1.8422	0.00%
2006-08-02	0	0.260	0.255	0.265	0.255	0.260	2,516,000	650,860	0.2587	1.843	1.807	1.878	1.807	1.843	354,958	1.8336	0.00%
2006-08-01	0	0.260	0.255	0.260	0.255	0.260	1,786,000	457,430	0.2561	1.843	1.807	1.843	1.807	1.843	251,969	1.8154	0.00%
2006-07-31	0	0.260	0.255	0.260	0.260	0.265	3,794,791	986,754	0.2600	1.843	1.807	1.843	1.843	1.878	535,370	1.8431	0.00%
2006-07-28	0	0.260	0.260	0.265	0.255	0.260	8,752,417	2,265,723	0.2589	1.843	1.843	1.878	1.807	1.843	1,234,792	1.8349	0.00%
2006-07-27	0	0.260	0.260	0.265	0.260	0.265	2,242,000	587,730	0.2621	1.843	1.843	1.878	1.843	1.878	316,302	1.8581	-1.89%
2006-07-26	0	0.265	0.260	0.265	0.260	0.265	1,884,000	491,340	0.2608	1.878	1.843	1.878	1.843	1.878	265,795	1.8486	0.00%
2006-07-25	0	0.265	0.260	0.265	0.255	0.265	3,762,000	982,700	0.2612	1.878	1.843	1.878	1.807	1.878	530,744	1.8516	1.92%
2006-07-24	0	0.260	0.260	0.265	0.260	0.260	2,174,000	565,240	0.2600	1.843	1.843	1.878	1.843	1.843	306,708	1.8429	0.00%
2006-07-21	0	0.260	0.260	0.265	0.260	0.265	2,720,000	712,700	0.2620	1.843	1.843	1.878	1.843	1.878	383,738	1.8573	-3.70%
2006-07-20	0	0.270	0.260	0.265	0.260	0.270	8,070,000	2,130,420	0.2640	1.914	1.843	1.878	1.843	1.914	1,138,517	1.8712	5.88%
2006-07-19	0	0.255	0.255	0.260	0.255	0.265	15,580,000	4,047,400	0.2598	1.807	1.807	1.843	1.807	1.878	2,198,029	1.8414	-1.92%
2006-07-18	0	0.260	0.260	0.265	0.250	0.260	9,560,000	2,453,150	0.2566	1.843	1.843	1.878	1.772	1.843	1,348,726	1.8189	4.84%
2006-07-17	0	0.248	0.248	0.250	0.244	0.249	5,249,420	1,293,584	0.2464	1.758	1.758	1.772	1.730	1.765	740,589	1.7467	-0.40%
2006-07-14	0	0.249	0.249	0.250	0.244	0.250	9,281,432	2,292,827	0.2470	1.765	1.765	1.772	1.730	1.772	1,309,426	1.7510	-2.35%
2006-07-13	0	0.255	0.255	0.260	0.255	0.260	2,614,000	667,450	0.2553	1.807	1.807	1.843	1.807	1.843	368,784	1.8099	0.00%
2006-07-12	0	0.255	0.255	0.260	0.250	0.255	2,154,000	547,620	0.2542	1.807	1.807	1.843	1.772	1.807	303,887	1.8021	2.00%
2006-07-11	0	0.250	0.250	0.255	0.250	0.255	3,430,000	873,240	0.2546	1.772	1.772	1.807	1.772	1.807	483,905	1.8046	-3.85%
2006-07-10	0	0.260	0.255	0.260	0.255	0.260	4,036,000	1,033,180	0.2560	1.843	1.807	1.843	1.807	1.843	569,399	1.8145	0.00%
2006-07-07	0	0.260	0.255	0.260	0.255	0.260	5,196,666	1,338,990	0.2577	1.843	1.807	1.843	1.807	1.843	733,146	1.8264	-1.89%
2006-07-06	0	0.265	0.260	0.270	0.255	0.265	2,914,000	758,390	0.2603	1.878	1.843	1.914	1.807	1.878	411,108	1.8447	1.92%
2006-07-05	0	0.260	0.260	0.265	0.255	0.265	5,560,094	1,445,863	0.2600	1.843	1.843	1.878	1.807	1.878	784,419	1.8432	0.00%
2006-07-04	0	0.260	0.260	0.265	0.260	0.270	3,832,000	1,006,870	0.2628	1.843	1.843	1.878	1.843	1.914	540,619	1.8624	-3.70%
2006-07-03	0	0.270	0.260	0.275	0.255	0.270	5,458,000	1,420,030	0.2602	1.914	1.843	1.949	1.807	1.914	770,015	1.8442	5.88%
2006-06-30	0	0.255	0.255	0.260	0.250	0.260	5,300,000	1,354,050	0.2555	1.807	1.807	1.843	1.772	1.843	747,725	1.8109	2.82%
2006-06-29	0	0.248	0.244	0.250	0.241	0.248	2,012,000	490,244	0.2437	1.758	1.730	1.772	1.708	1.758	283,853	1.7271	2.06%
2006-06-28	0	0.243	0.240	0.243	0.238	0.243	2,822,000	675,594	0.2394	1.722	1.701	1.722	1.687	1.722	398,128	1.6969	-0.41%
2006-06-27	0	0.244	0.244	0.247	0.244	0.250	940,000	229,600	0.2443	1.730	1.730	1.751	1.730	1.772	132,615	1.7313	-0.41%
2006-06-26	0	0.245	0.244	0.247	0.244	0.247	782,000	192,160	0.2457	1.737	1.730	1.751	1.730	1.751	110,325	1.7418	-0.41%
2006-06-23	0	0.246	0.246	0.248	0.243	0.248	2,106,000	517,874	0.2459	1.744	1.744	1.758	1.722	1.758	297,115	1.7430	0.00%
2006-06-22	0	0.246	0.245	0.250	0.244	0.250	2,648,000	653,086	0.2466	1.744	1.737	1.772	1.730	1.772	373,580	1.7482	1.23%
2006-06-21	0	0.243	0.243	0.244	0.243	0.244	1,310,000	318,550	0.2432	1.722	1.722	1.730	1.722	1.730	184,815	1.7236	-1.22%
2006-06-20	0	0.246	0.242	0.246	0.242	0.246	1,868,000	454,522	0.2433	1.744	1.715	1.744	1.715	1.744	263,538	1.7247	0.41%
2006-06-19	0	0.245	0.245	0.247	0.242	0.247	1,582,000	387,894	0.2452	1.737	1.737	1.751	1.715	1.751	223,189	1.7380	-0.81%
2006-06-16	0	0.247	0.247	0.249	0.245	0.255	5,472,000	1,359,258	0.2484	1.751	1.751	1.765	1.737	1.807	771,991	1.7607	2.92%
2006-06-15	0	0.240	0.238	0.243	0.229	0.240	3,778,000	899,134	0.2380	1.701	1.687	1.722	1.623	1.701	533,001	1.6869	3.45%
2006-06-14	0	0.232	0.231	0.232	0.229	0.238	8,614,502	1,996,754	0.2318	1.644	1.637	1.644	1.623	1.687	1,215,335	1.6430	-1.28%
2006-06-13	0	0.235	0.235	0.237	0.235	0.245	15,046,000	3,604,086	0.2395	1.666	1.666	1.680	1.666	1.737	2,122,692	1.6979	-4.47%
2006-06-12	0	0.246	0.246	0.248	0.245	0.250	3,108,000	770,520	0.2479	1.744	1.744	1.758	1.737	1.772	438,477	1.7573	-1.60%
2006-06-09	0	0.250	0.250	0.255	0.240	0.265	10,614,000	2,668,326	0.2514	1.772	1.772	1.807	1.701	1.878	1,497,425	1.7819	-3.85%
2006-06-08	0	0.260	0.255	0.260	0.255	0.270	13,114,000	3,421,410	0.2609	1.843	1.807	1.843	1.807	1.914	1,850,125	1.8493	-3.70%
2006-06-07	0	0.270	0.265	0.270	0.265	0.270	3,130,000	842,150	0.2691	1.914	1.878	1.914	1.878	1.914	441,581	1.9071	0.00%
2006-06-06	0	0.270	0.265	0.275	0.265	0.270	5,252,000	1,416,400	0.2697	1.914	1.878	1.949	1.878	1.914	740,953	1.9116	0.00%
2006-06-05	0	0.270	0.270	0.275	0.270	0.270	2,034,314	549,259	0.2700	1.914	1.914	1.949	1.914	1.914	287,001	1.9138	0.00%
2006-06-02	0	0.270	0.270	0.275	0.265	0.275	9,918,000	2,677,830	0.2700	1.914	1.914	1.949	1.878	1.949	1,399,233	1.9138	1.89%
2006-06-01	0	0.265	0.265	0.270	0.265	0.275	5,364,930	1,447,783	0.2699	1.878	1.878	1.914	1.878	1.949	756,885	1.9128	-3.64%
2006-05-30	0	0.275	0.270	0.275	0.270	0.275	6,538,000	1,792,300	0.2741	1.949	1.914	1.949	1.914	1.949	922,382	1.9431	1.85%
2006-05-29	0	0.270	0.270	0.275	0.265	0.275	2,958,000	801,470	0.2709	1.914	1.914	1.949	1.878	1.949	417,315	1.9205	-1.82%
2006-05-26	0	0.275	0.270	0.275	0.265	0.280	8,648,000	2,352,360	0.2720	1.949	1.914	1.949	1.878	1.985	1,220,061	1.9281	1.85%
2006-05-25	0	0.270	0.270	0.275	0.265	0.275	12,282,000	3,315,740	0.2700	1.914	1.914	1.949	1.878	1.949	1,732,746	1.9136	0.00%
2006-05-24	0	0.270	0.265	0.270	0.260	0.270	12,007,141	3,190,930	0.2658	1.914	1.878	1.914	1.843	1.914	1,693,969	1.8837	1.89%
2006-05-23	0	0.265	0.265	0.270	0.260	0.285	42,006,000	11,325,945	0.2696	1.878	1.878	1.914	1.843	2.020	5,926,213	1.9112	-5.36%
2006-05-22	0	0.280	0.280	0.285	0.280	0.305	28,244,000	8,318,090	0.2945	1.985	1.985	2.020	1.985	2.162	3,984,668	2.0875	-5.08%
2006-05-19	0	0.295	0.290	0.295	0.290	0.300	10,618,000	3,129,770	0.2948	2.091	2.056	2.091	2.056	2.126	1,497,989	2.0893	0.00%
2006-05-18	0	0.295	0.290	0.295	0.275	0.300	54,370,000	15,703,900	0.2888	2.091	2.056	2.091	1.949	2.126	7,670,528	2.0473	3.51%
2006-05-17	0	0.285	0.285	0.290	0.285	0.290	15,100,000	4,325,950	0.2865	2.020	2.020	2.056	2.020	2.056	2,130,310	2.0307	0.00%
2006-05-16	0	0.285	0.285	0.290	0.285	0.295	4,982,000	1,438,520	0.2887	2.020	2.020	2.056	2.020	2.091	702,861	2.0467	-3.39%
2006-05-15	0	0.295	0.290	0.295	0.285	0.295	8,330,000	2,421,150	0.2907	2.091	2.056	2.091	2.020	2.091	1,175,198	2.0602	0.00%
2006-05-12	0	0.295	0.295	0.300	0.285	0.295	16,176,000	4,730,770	0.2925	2.091	2.091	2.126	2.020	2.091	2,282,112	2.0730	0.00%
2006-05-11	0	0.295	0.290	0.300	0.285	0.305	29,656,000	8,808,770	0.2970	2.091	2.056	2.126	2.020	2.162	4,183,873	2.1054	-3.28%
2006-05-10	0	0.305	0.300	0.305	0.300	0.315	32,276,000	9,892,390	0.3065	2.162	2.126	2.162	2.126	2.233	4,553,503	2.1725	-1.61%
2006-05-09	0	0.310	0.310	0.315	0.300	0.320	118,838,000	36,561,460	0.3077	2.197	2.197	2.233	2.126	2.268	16,765,682	2.1807	5.08%
2006-05-08	0	0.295	0.295	0.300	0.285	0.300	46,144,894	13,538,694	0.2934	2.091	2.091	2.126	2.020	2.126	6,510,128	2.0796	5.36%
2006-05-04	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2006-05-03	1	-	-	-	-	-	0	0	-	1.985	-	-	-	-	0	-	0.00%
2006-05-02	0	0.280	0.275	0.280	0.275	0.285	13,877,771	3,887,237	0.2801	1.985	1.949	1.985	1.949	2.020	1,957,878	1.9854	1.82%
2006-04-28	0	0.275	0.275	0.280	0.270	0.275	8,642,666	2,373,970	0.2747	1.949	1.949	1.985	1.914	1.949	1,219,309	1.9470	-1.79%
2006-04-27	0	0.280	0.275	0.280	0.275	0.285	7,219,333	2,022,520	0.2802	1.985	1.949	1.985	1.949	2.020	1,018,505	1.9858	1.82%
2006-04-26	0	0.275	0.275	0.280	0.270	0.275	10,090,000	2,771,640	0.2747	1.949	1.949	1.985	1.914	1.949	1,423,499	1.9471	1.85%
2006-04-25	0	0.270	0.270	0.275	0.270	0.280	20,155,000	5,509,060	0.2733	1.914	1.914	1.949	1.914	1.985	2,843,470	1.9374	-3.57%
2006-04-24	0	0.280	0.275	0.280	0.275	0.285	21,538,000	6,002,290	0.2787	1.985	1.949	1.985	1.949	2.020	3,038,584	1.9754	-1.75%
2006-04-21	0	0.285	0.280	0.285	0.275	0.285	24,579,353	6,885,652	0.2801	2.020	1.985	2.020	1.949	2.020	3,467,659	1.9857	0.00%
2006-04-20	0	0.285	0.280	0.285	0.280	0.285	6,590,000	1,870,250	0.2838	2.020	1.985	2.020	1.985	2.020	929,718	2.0116	0.00%
2006-04-19	0	0.285	0.285	0.290	0.280	0.290	10,367,998	2,953,829	0.2849	2.020	2.020	2.056	1.985	2.056	1,462,719	2.0194	1.79%
2006-04-18	0	0.280	0.280	0.285	0.275	0.285	8,688,592	2,435,551	0.2803	1.985	1.985	2.020	1.949	2.020	1,225,788	1.9869	1.82%
2006-04-13	0	0.275	0.275	0.280	0.275	0.285	29,048,333	8,142,577	0.2803	1.949	1.949	1.985	1.949	2.020	4,098,143	1.9869	-3.51%
2006-04-12	0	0.285	0.285	0.290	0.285	0.285	20,328,000	5,793,480	0.2850	2.020	2.020	2.056	2.020	2.020	2,867,877	2.0201	0.00%
2006-04-11	0	0.285	0.285	0.290	0.285	0.295	4,724,000	1,360,390	0.2880	2.020	2.020	2.056	2.020	2.091	666,463	2.0412	-1.72%
2006-04-10	0	0.290	0.290	0.295	0.285	0.295	8,034,479	2,333,597	0.2904	2.056	2.056	2.091	2.020	2.091	1,133,505	2.0587	-1.69%
2006-04-07	0	0.295	0.290	0.295	0.290	0.300	10,810,000	3,185,750	0.2947	2.091	2.056	2.091	2.056	2.126	1,525,076	2.0889	0.00%
2006-04-06	0	0.295	0.295	0.300	0.285	0.305	26,457,235	7,806,510	0.2951	2.091	2.091	2.126	2.020	2.162	3,732,591	2.0914	1.72%
2006-04-04	0	0.290	0.285	0.290	0.285	0.295	18,818,000	5,440,682	0.2891	2.056	2.020	2.056	2.020	2.091	2,654,846	2.0493	1.75%
2006-04-03	0	0.285	0.285	0.290	0.285	0.290	12,613,221	3,611,130	0.2863	2.020	2.020	2.056	2.020	2.056	1,779,475	2.0293	0.00%
2006-03-31	0	0.285	0.285	0.290	0.285	0.290	13,650,513	3,894,106	0.2853	2.020	2.020	2.056	2.020	2.056	1,925,816	2.0221	-1.72%
2006-03-30	0	0.290	0.290	0.295	0.285	0.295	12,749,656	3,688,463	0.2893	2.056	2.056	2.091	2.020	2.091	1,798,723	2.0506	1.75%
2006-03-29	0	0.285	0.285	0.290	0.280	0.295	24,988,514	7,216,136	0.2888	2.020	2.020	2.056	1.985	2.091	3,525,383	2.0469	0.00%
2006-03-28	0	0.285	0.285	0.290	0.285	0.295	11,679,603	3,354,763	0.2872	2.020	2.020	2.056	2.020	2.091	1,647,760	2.0360	-1.72%
2006-03-27	0	0.290	0.290	0.295	0.285	0.290	26,519,664	7,610,869	0.2870	2.056	2.056	2.091	2.020	2.056	3,741,398	2.0342	0.00%
2006-03-24	0	0.290	0.290	0.295	0.285	0.300	48,916,700	14,297,176	0.2923	2.056	2.056	2.091	2.020	2.126	6,901,175	2.0717	-3.33%
2006-03-23	0	0.300	0.295	0.300	0.295	0.315	58,621,350	17,595,345	0.3002	2.126	2.091	2.126	2.091	2.233	8,270,309	2.1275	-1.64%
2006-03-22	0	0.305	0.305	0.310	0.305	0.320	75,209,333	23,444,247	0.3117	2.162	2.162	2.197	2.162	2.268	10,610,544	2.2095	1.67%
2006-03-21	0	0.300	0.295	0.300	0.290	0.305	18,752,418	5,569,903	0.2970	2.126	2.091	2.126	2.056	2.162	2,645,594	2.1054	1.69%
2006-03-20	0	0.295	0.290	0.295	0.290	0.300	12,227,717	3,605,070	0.2948	2.091	2.056	2.091	2.056	2.126	1,725,088	2.0898	0.00%
2006-03-17	0	0.295	0.290	0.295	0.285	0.295	26,870,403	7,840,313	0.2918	2.091	2.056	2.091	2.020	2.091	3,790,880	2.0682	0.00%
2006-03-16	0	0.295	0.290	0.295	0.290	0.300	14,494,000	4,290,110	0.2960	2.091	2.056	2.091	2.056	2.126	2,044,816	2.0980	-1.67%
2006-03-15	0	0.300	0.295	0.300	0.295	0.300	12,174,000	3,602,980	0.2960	2.126	2.091	2.126	2.091	2.126	1,717,510	2.0978	1.69%
2006-03-14	0	0.295	0.290	0.295	0.290	0.300	13,144,000	3,880,360	0.2952	2.091	2.056	2.091	2.056	2.126	1,854,357	2.0926	1.72%
2006-03-13	0	0.290	0.290	0.295	0.290	0.300	16,040,000	4,689,830	0.2924	2.056	2.056	2.091	2.056	2.126	2,262,926	2.0725	0.00%
2006-03-10	0	0.290	0.285	0.290	0.280	0.290	14,702,000	4,207,720	0.2862	2.056	2.020	2.056	1.985	2.056	2,074,160	2.0286	0.00%
2006-03-09	0	0.290	0.285	0.290	0.285	0.295	22,386,000	6,557,430	0.2929	2.056	2.020	2.056	2.020	2.091	3,158,220	2.0763	1.75%
2006-03-08	0	0.285	0.285	0.290	0.280	0.295	17,345,361	4,954,361	0.2856	2.020	2.020	2.056	1.985	2.091	2,447,086	2.0246	-3.39%
2006-03-07	0	0.295	0.290	0.295	0.290	0.295	13,964,000	4,111,180	0.2944	2.091	2.056	2.091	2.056	2.091	1,970,043	2.0868	0.00%
2006-03-06	0	0.295	0.295	0.300	0.295	0.300	6,453,644	1,912,850	0.2964	2.091	2.091	2.126	2.091	2.126	910,481	2.1009	-1.67%
2006-03-03	0	0.300	0.300	0.305	0.300	0.305	7,304,000	2,193,560	0.3003	2.126	2.126	2.162	2.126	2.162	1,030,449	2.1287	0.00%
2006-03-02	0	0.300	0.295	0.305	0.295	0.310	20,369,000	6,122,560	0.3006	2.126	2.091	2.162	2.091	2.197	2,873,662	2.1306	0.00%
2006-03-01	0	0.300	0.295	0.300	0.295	0.300	6,197,615	1,833,462	0.2958	2.126	2.091	2.126	2.091	2.126	874,360	2.0969	0.00%
2006-02-28	0	0.300	0.295	0.300	0.290	0.305	7,020,000	2,076,450	0.2958	2.126	2.091	2.126	2.056	2.162	990,383	2.0966	0.00%
2006-02-27	0	0.300	0.295	0.300	0.300	0.305	8,105,666	2,448,336	0.3021	2.126	2.091	2.126	2.126	2.162	1,143,549	2.1410	-1.64%
2006-02-24	0	0.305	0.300	0.305	0.300	0.310	9,458,000	2,887,550	0.3053	2.162	2.126	2.162	2.126	2.197	1,334,336	2.1640	-1.61%
2006-02-23	0	0.310	0.305	0.310	0.300	0.310	14,290,833	4,374,392	0.3061	2.197	2.162	2.197	2.126	2.197	2,016,153	2.1697	3.33%
2006-02-22	0	0.300	0.295	0.300	0.300	0.305	9,920,000	2,984,750	0.3009	2.126	2.091	2.126	2.126	2.162	1,399,515	2.1327	0.00%
2006-02-21	0	0.300	0.300	0.310	0.300	0.310	9,928,667	3,031,360	0.3053	2.126	2.126	2.197	2.126	2.197	1,400,738	2.1641	-3.23%
2006-02-20	0	0.310	0.305	0.310	0.305	0.315	16,892,000	5,283,720	0.3128	2.197	2.162	2.197	2.162	2.233	2,383,126	2.2171	0.00%
2006-02-17	0	0.310	0.305	0.310	0.305	0.315	11,562,000	3,575,440	0.3092	2.197	2.162	2.197	2.162	2.233	1,631,169	2.1919	3.33%
2006-02-16	0	0.300	0.300	0.305	0.300	0.310	9,888,000	3,015,800	0.3050	2.126	2.126	2.162	2.126	2.197	1,395,000	2.1619	1.69%
2006-02-15	0	0.295	0.295	0.300	0.295	0.300	6,168,000	1,841,700	0.2986	2.091	2.091	2.126	2.091	2.126	870,182	2.1165	0.00%
2006-02-14	0	0.295	0.295	0.300	0.290	0.305	28,280,000	8,375,510	0.2962	2.091	2.091	2.126	2.056	2.162	3,989,747	2.0993	-4.84%
2006-02-13	0	0.310	0.305	0.315	0.305	0.325	19,756,166	6,194,230	0.3135	2.197	2.162	2.233	2.162	2.304	2,787,203	2.2224	-3.12%
2006-02-10	0	0.320	0.315	0.320	0.310	0.320	7,681,916	2,413,784	0.3142	2.268	2.233	2.268	2.197	2.268	1,083,766	2.2272	1.59%
2006-02-09	0	0.315	0.310	0.315	0.310	0.320	16,424,000	5,159,990	0.3142	2.233	2.197	2.233	2.197	2.268	2,317,100	2.2269	-1.56%
2006-02-08	0	0.320	0.320	0.325	0.315	0.330	23,906,000	7,628,840	0.3191	2.268	2.268	2.304	2.233	2.339	3,372,662	2.2620	-1.54%
2006-02-07	0	0.325	0.325	0.330	0.320	0.335	39,578,317	12,905,647	0.3261	2.304	2.304	2.339	2.268	2.375	5,583,715	2.3113	1.56%
2006-02-06	0	0.320	0.315	0.320	0.315	0.325	14,230,000	4,538,170	0.3189	2.268	2.233	2.268	2.233	2.304	2,007,570	2.2605	1.59%
2006-02-03	0	0.315	0.310	0.315	0.305	0.320	22,352,000	6,984,000	0.3125	2.233	2.197	2.233	2.162	2.268	3,153,423	2.2147	0.00%
2006-02-02	0	0.315	0.310	0.315	0.310	0.320	18,687,508	5,851,767	0.3131	2.233	2.197	2.233	2.197	2.268	2,636,436	2.2196	0.00%
2006-02-01	0	0.315	0.315	0.320	0.300	0.320	19,725,489	6,071,547	0.3078	2.233	2.233	2.268	2.126	2.268	2,782,875	2.1818	5.00%
2006-01-27	0	0.300	0.295	0.300	0.295	0.300	9,898,000	2,954,210	0.2985	2.126	2.091	2.126	2.091	2.126	1,396,411	2.1156	1.69%
2006-01-26	0	0.295	0.290	0.295	0.290	0.295	3,630,000	1,062,650	0.2927	2.091	2.056	2.091	2.056	2.091	512,121	2.0750	0.00%
2006-01-25	0	0.295	0.290	0.295	0.290	0.300	3,408,094	1,006,096	0.2952	2.091	2.056	2.091	2.056	2.126	480,814	2.0925	1.72%
2006-01-24	0	0.290	0.295	0.300	0.285	0.300	5,555,666	1,619,728	0.2915	2.056	2.091	2.126	2.020	2.126	783,794	2.0665	0.00%
2006-01-23	0	0.290	0.290	0.295	0.280	0.295	5,128,000	1,487,630	0.2901	2.056	2.056	2.091	1.985	2.091	723,459	2.0563	0.00%
2006-01-20	0	0.290	0.290	0.295	0.290	0.305	29,784,000	8,820,460	0.2961	2.056	2.056	2.091	2.056	2.162	4,201,931	2.0991	-3.33%
2006-01-19	0	0.300	0.300	0.305	0.300	0.315	31,031,334	9,514,824	0.3066	2.126	2.126	2.162	2.126	2.233	4,377,905	2.1734	1.69%
2006-01-18	0	0.295	0.290	0.295	0.285	0.295	14,578,490	4,266,342	0.2926	2.091	2.056	2.091	2.020	2.091	2,056,736	2.0743	1.72%
2006-01-17	0	0.290	0.290	0.295	0.290	0.310	11,516,188	3,473,501	0.3016	2.056	2.056	2.091	2.056	2.197	1,624,705	2.1379	-6.45%
2006-01-16	0	0.310	0.305	0.310	0.290	0.310	21,032,666	6,367,063	0.3027	2.197	2.162	2.197	2.056	2.197	2,967,292	2.1457	6.90%
2006-01-13	0	0.290	0.290	0.295	0.290	0.295	1,454,559	422,730	0.2906	2.056	2.056	2.091	2.056	2.091	205,209	2.0600	-1.69%
2006-01-12	0	0.295	0.295	0.300	0.290	0.300	5,118,000	1,511,050	0.2952	2.091	2.091	2.126	2.056	2.126	722,048	2.0927	1.72%
2006-01-11	0	0.290	0.290	0.295	0.290	0.300	7,206,000	2,144,400	0.2976	2.056	2.056	2.091	2.056	2.126	1,016,624	2.1093	-4.92%
2006-01-10	0	0.305	0.300	0.305	0.295	0.310	33,659,067	10,180,800	0.3025	2.162	2.126	2.162	2.091	2.197	4,748,626	2.1439	3.39%
2006-01-09	0	0.295	0.295	0.300	0.285	0.300	35,342,000	10,337,040	0.2925	2.091	2.091	2.126	2.020	2.126	4,986,055	2.0732	1.72%
2006-01-06	0	0.290	0.280	0.285	0.285	0.290	6,718,000	1,926,860	0.2868	2.056	1.985	2.020	2.020	2.056	947,776	2.0330	0.00%
2006-01-05	0	0.290	0.290	0.295	0.285	0.295	6,680,000	1,926,600	0.2884	2.056	2.056	2.091	2.020	2.091	942,415	2.0443	-1.69%
2006-01-04	0	0.295	0.290	0.295	0.280	0.295	9,420,000	2,720,820	0.2888	2.091	2.056	2.091	1.985	2.091	1,328,975	2.0473	5.36%
2006-01-03	0	0.280	0.280	0.285	0.280	0.285	3,552,500	995,890	0.2803	1.985	1.985	2.020	1.985	2.020	501,187	1.9871	0.00%
2005-12-30	0	0.280	0.275	0.280	0.275	0.285	2,508,000	698,450	0.2785	1.985	1.949	1.985	1.949	2.020	353,829	1.9740	0.00%
2005-12-29	0	0.280	0.280	0.285	0.275	0.285	4,903,833	1,373,317	0.2800	1.985	1.985	2.020	1.949	2.020	691,833	1.9850	0.00%
2005-12-28	0	0.280	0.275	0.280	0.280	0.285	4,472,523	1,256,849	0.2810	1.985	1.949	1.985	1.985	2.020	630,984	1.9919	-3.45%
2005-12-23	0	0.290	0.285	0.290	0.280	0.290	2,930,251	829,855	0.2832	2.056	2.020	2.056	1.985	2.056	413,400	2.0074	3.57%
2005-12-22	0	0.280	0.280	0.290	0.280	0.290	8,534,667	2,435,267	0.2853	1.985	1.985	2.056	1.985	2.056	1,204,072	2.0225	-3.45%
2005-12-21	0	0.290	0.290	0.295	0.275	0.295	34,210,000	9,791,290	0.2862	2.056	2.056	2.091	1.949	2.091	4,826,352	2.0287	-3.33%
2005-12-20	0	0.300	0.300	0.305	0.300	0.305	3,204,000	963,880	0.3008	2.126	2.126	2.162	2.126	2.162	452,021	2.1324	-1.64%
2005-12-19	0	0.305	0.300	0.305	0.300	0.305	5,718,000	1,718,970	0.3006	2.162	2.126	2.162	2.126	2.162	806,696	2.1309	1.67%
2005-12-16	0	0.300	0.295	0.300	0.290	0.315	6,498,000	1,941,250	0.2987	2.126	2.091	2.126	2.056	2.233	916,739	2.1176	-4.76%
2005-12-15	0	0.315	0.310	0.315	0.310	0.320	5,838,000	1,838,060	0.3148	2.233	2.197	2.233	2.197	2.268	823,626	2.2317	0.00%
2005-12-14	0	0.315	0.315	0.320	0.315	0.330	9,328,000	2,984,620	0.3200	2.233	2.233	2.268	2.233	2.339	1,315,996	2.2680	-3.08%
2005-12-13	0	0.325	0.325	0.330	0.315	0.330	18,053,704	5,779,388	0.3201	2.304	2.304	2.339	2.233	2.339	2,547,019	2.2691	3.17%
2005-12-12	0	0.315	0.315	0.320	0.310	0.340	61,912,201	20,129,801	0.3251	2.233	2.233	2.268	2.197	2.410	8,734,582	2.3046	5.00%
2005-12-09	0	0.300	0.300	0.305	0.280	0.305	24,978,000	7,347,480	0.2942	2.126	2.126	2.162	1.985	2.162	3,523,900	2.0850	7.14%
2005-12-08	0	0.280	0.270	0.280	0.270	0.280	2,810,000	771,150	0.2744	1.985	1.914	1.985	1.914	1.985	396,435	1.9452	1.82%
2005-12-07	0	0.275	0.270	0.275	0.270	0.275	2,024,827	555,697	0.2744	1.949	1.914	1.949	1.914	1.949	285,663	1.9453	1.85%
2005-12-06	0	0.270	0.270	0.275	0.270	0.280	4,239,666	1,177,087	0.2776	1.914	1.914	1.949	1.914	1.985	598,133	1.9679	-3.57%
2005-12-05	0	0.280	0.280	0.285	0.275	0.285	10,722,094	2,977,584	0.2777	1.985	1.985	2.020	1.949	2.020	1,512,675	1.9684	1.82%
2005-12-02	0	0.275	0.275	0.280	0.265	0.285	12,462,498	3,451,787	0.2770	1.949	1.949	1.985	1.878	2.020	1,758,211	1.9632	3.77%
2005-12-01	0	0.265	0.265	0.275	0.265	0.270	5,532,000	1,485,180	0.2685	1.878	1.878	1.949	1.878	1.914	780,455	1.9030	-1.85%
2005-11-30	0	0.270	0.265	0.275	0.270	0.275	5,960,000	1,613,750	0.2708	1.914	1.878	1.949	1.914	1.949	840,838	1.9192	0.00%
2005-11-29	0	0.270	0.265	0.270	0.270	0.275	8,626,000	2,333,210	0.2705	1.914	1.878	1.914	1.914	1.949	1,216,957	1.9172	-1.82%
2005-11-28	0	0.275	0.275	0.280	0.270	0.275	7,481,008	2,032,406	0.2717	1.949	1.949	1.985	1.914	1.949	1,055,422	1.9257	1.85%
2005-11-25	0	0.270	0.265	0.270	0.260	0.270	5,888,000	1,565,310	0.2658	1.914	1.878	1.914	1.843	1.914	830,680	1.8844	0.00%
2005-11-24	0	0.270	0.270	0.275	0.265	0.275	4,960,000	1,344,100	0.2710	1.914	1.914	1.949	1.878	1.949	699,758	1.9208	-1.82%
2005-11-23	0	0.275	0.270	0.275	0.270	0.280	7,646,000	2,086,880	0.2729	1.949	1.914	1.949	1.914	1.985	1,078,699	1.9346	3.77%
2005-11-22	0	0.265	0.260	0.265	0.260	0.280	6,274,000	1,679,060	0.2676	1.878	1.843	1.878	1.843	1.985	885,137	1.8969	0.00%
2005-11-21	0	0.265	0.260	0.265	0.260	0.270	3,270,000	871,350	0.2665	1.878	1.843	1.878	1.843	1.914	461,332	1.8888	-1.85%
2005-11-18	0	0.270	0.265	0.270	0.265	0.275	12,132,542	3,253,656	0.2682	1.914	1.878	1.914	1.878	1.949	1,711,661	1.9009	0.00%
2005-11-17	0	0.270	0.265	0.270	0.260	0.270	4,514,000	1,197,640	0.2653	1.914	1.878	1.914	1.843	1.914	636,836	1.8806	1.89%
2005-11-16	0	0.265	0.265	0.270	0.265	0.275	2,586,000	692,820	0.2679	1.878	1.878	1.914	1.878	1.949	364,833	1.8990	-1.85%
2005-11-15	0	0.270	0.265	0.270	0.265	0.275	5,012,000	1,348,350	0.2690	1.914	1.878	1.914	1.878	1.949	707,094	1.9069	-1.82%
2005-11-14	0	0.275	0.265	0.275	0.265	0.285	9,002,000	2,465,790	0.2739	1.949	1.878	1.949	1.878	2.020	1,270,003	1.9416	-3.51%
2005-11-11	0	0.285	0.280	0.285	0.270	0.290	11,266,203	3,144,062	0.2791	2.020	1.985	2.020	1.914	2.056	1,589,438	1.9781	5.56%
2005-11-10	0	0.270	0.270	0.275	0.270	0.275	2,342,000	640,940	0.2737	1.914	1.914	1.949	1.914	1.949	330,410	1.9398	-1.82%
2005-11-09	0	0.275	0.275	0.280	0.275	0.280	8,410,000	2,344,720	0.2788	1.949	1.949	1.985	1.949	1.985	1,186,484	1.9762	-1.79%
2005-11-08	0	0.280	0.275	0.280	0.275	0.285	11,858,000	3,319,480	0.2799	1.985	1.949	1.985	1.949	2.020	1,672,928	1.9842	0.00%
2005-11-07	0	0.280	0.280	0.285	0.280	0.285	5,076,000	1,422,070	0.2802	1.985	1.985	2.020	1.985	2.020	716,123	1.9858	-5.08%
2005-11-04	0	0.295	0.290	0.295	0.290	0.295	5,822,000	1,695,740	0.2913	2.091	2.056	2.091	2.056	2.091	821,369	2.0645	-1.67%
2005-11-03	0	0.300	0.295	0.300	0.290	0.310	14,452,333	4,297,105	0.2973	2.126	2.091	2.126	2.056	2.197	2,038,937	2.1075	-1.64%
2005-11-02	0	0.305	0.305	0.310	0.275	0.310	46,191,466	13,797,504	0.2987	2.162	2.162	2.197	1.949	2.197	6,516,699	2.1173	10.91%
2005-11-01	0	0.275	0.275	0.280	0.250	0.280	22,396,000	5,990,880	0.2675	1.949	1.949	1.985	1.772	1.985	3,159,631	1.8961	10.89%
2005-10-31	0	0.248	0.248	0.250	0.241	0.248	3,816,000	933,458	0.2446	1.758	1.758	1.772	1.708	1.758	538,362	1.7339	2.06%
2005-10-28	0	0.243	0.243	0.245	0.238	0.246	6,344,000	1,537,510	0.2424	1.722	1.722	1.737	1.687	1.744	895,012	1.7179	-0.82%
2005-10-27	0	0.245	0.244	0.246	0.239	0.250	10,060,000	2,455,742	0.2441	1.737	1.730	1.744	1.694	1.772	1,419,266	1.7303	-2.00%
2005-10-26	0	0.250	0.250	0.255	0.248	0.265	14,560,000	3,656,982	0.2512	1.772	1.772	1.807	1.758	1.878	2,054,127	1.7803	-5.66%
2005-10-25	0	0.265	0.260	0.265	0.260	0.275	3,884,000	1,045,030	0.2691	1.878	1.843	1.878	1.843	1.949	547,955	1.9071	0.00%
2005-10-24	0	0.265	0.265	0.270	0.265	0.275	7,566,000	2,034,010	0.2688	1.878	1.878	1.914	1.878	1.949	1,067,412	1.9056	-3.64%
2005-10-21	0	0.275	0.270	0.275	0.260	0.275	9,730,000	2,607,960	0.2680	1.949	1.914	1.949	1.843	1.949	1,372,710	1.8999	5.77%
2005-10-20	0	0.260	0.255	0.260	0.250	0.270	10,868,000	2,850,250	0.2623	1.843	1.807	1.843	1.772	1.914	1,533,259	1.8589	4.00%
2005-10-19	0	0.250	0.249	0.250	0.247	0.265	21,660,000	5,451,860	0.2517	1.772	1.765	1.772	1.751	1.878	3,055,796	1.7841	-5.66%
2005-10-18	0	0.265	0.265	0.270	0.260	0.285	22,030,000	5,928,470	0.2691	1.878	1.878	1.914	1.843	2.020	3,107,996	1.9075	-5.36%
2005-10-17	0	0.280	0.275	0.280	0.280	0.290	7,900,000	2,224,880	0.2816	1.985	1.949	1.985	1.985	2.056	1,114,533	1.9962	-3.45%
2005-10-14	0	0.290	0.280	0.290	0.280	0.295	6,870,000	1,995,300	0.2904	2.056	1.985	2.056	1.985	2.091	969,221	2.0587	0.00%
2005-10-13	0	0.290	0.290	0.295	0.290	0.295	9,040,666	2,628,230	0.2907	2.056	2.056	2.091	2.056	2.091	1,275,458	2.0606	0.00%
2005-10-12	0	0.290	0.285	0.290	0.285	0.305	15,950,000	4,677,090	0.2932	2.056	2.020	2.056	2.020	2.162	2,250,228	2.0785	-6.45%
2005-10-10	0	0.310	0.305	0.310	0.305	0.310	4,906,707	1,518,105	0.3094	2.197	2.162	2.197	2.162	2.197	692,239	2.1930	0.00%
2005-10-07	0	0.310	0.310	0.315	0.305	0.315	6,424,000	1,987,220	0.3093	2.197	2.197	2.233	2.162	2.233	906,299	2.1927	0.00%
2005-10-06	0	0.310	0.305	0.310	0.305	0.315	15,270,000	4,733,630	0.3100	2.197	2.162	2.197	2.162	2.233	2,154,294	2.1973	-4.62%
2005-10-05	0	0.325	0.320	0.325	0.320	0.325	7,072,000	2,270,760	0.3211	2.304	2.268	2.304	2.268	2.304	997,719	2.2760	-1.52%
2005-10-04	0	0.330	0.325	0.330	0.325	0.335	11,230,000	3,682,510	0.3279	2.339	2.304	2.339	2.304	2.375	1,584,330	2.3243	1.54%
2005-10-03	0	0.325	0.325	0.330	0.320	0.330	14,784,000	4,810,660	0.3254	2.304	2.304	2.339	2.268	2.339	2,085,729	2.3065	-1.52%
2005-09-30	0	0.330	0.325	0.330	0.325	0.335	15,110,000	4,991,350	0.3303	2.339	2.304	2.339	2.304	2.375	2,131,721	2.3415	1.54%
2005-09-29	0	0.325	0.325	0.330	0.325	0.335	10,120,000	3,307,910	0.3269	2.304	2.304	2.339	2.304	2.375	1,427,731	2.3169	0.00%
2005-09-28	0	0.325	0.325	0.330	0.325	0.335	13,722,000	4,536,380	0.3306	2.304	2.304	2.339	2.304	2.375	1,935,902	2.3433	0.00%
2005-09-27	0	0.325	0.320	0.325	0.320	0.335	14,486,000	4,728,160	0.3264	2.304	2.268	2.304	2.268	2.375	2,043,687	2.3135	-1.52%
2005-09-26	0	0.330	0.325	0.330	0.325	0.340	13,148,000	4,330,260	0.3293	2.339	2.304	2.339	2.304	2.410	1,854,922	2.3345	-2.94%
2005-09-23	0	0.340	0.335	0.340	0.335	0.340	7,552,000	2,538,950	0.3362	2.410	2.375	2.410	2.375	2.410	1,065,437	2.3830	0.00%
2005-09-22	0	0.340	0.335	0.340	0.340	0.345	7,528,000	2,566,350	0.3409	2.410	2.375	2.410	2.410	2.445	1,062,051	2.4164	-1.45%
2005-09-21	0	0.345	0.340	0.345	0.335	0.350	9,508,666	3,262,896	0.3431	2.445	2.410	2.445	2.375	2.481	1,341,484	2.4323	1.47%
2005-09-20	0	0.340	0.335	0.340	0.330	0.345	16,674,000	5,656,080	0.3392	2.410	2.375	2.410	2.339	2.445	2,352,370	2.4044	1.49%
2005-09-16	0	0.335	0.335	0.340	0.330	0.355	22,356,000	7,544,380	0.3375	2.375	2.375	2.410	2.339	2.516	3,153,988	2.3920	-5.63%
2005-09-15	0	0.355	0.355	0.360	0.350	0.360	5,590,000	1,980,050	0.3542	2.516	2.516	2.552	2.481	2.552	788,638	2.5107	0.00%
2005-09-14	0	0.355	0.355	0.360	0.345	0.360	17,108,000	6,019,830	0.3519	2.516	2.516	2.552	2.445	2.552	2,413,599	2.4941	0.00%
2005-09-13	0	0.355	0.355	0.360	0.350	0.365	36,780,000	13,140,470	0.3573	2.516	2.516	2.552	2.481	2.587	5,188,928	2.5324	0.00%
2005-09-12	0	0.355	0.355	0.360	0.355	0.390	50,762,000	18,809,040	0.3705	2.516	2.516	2.552	2.516	2.764	7,161,510	2.6264	-7.79%
2005-09-09	0	0.385	0.380	0.385	0.380	0.390	10,379,999	4,001,040	0.3855	2.729	2.694	2.729	2.694	2.764	1,464,412	2.7322	0.00%
2005-09-08	0	0.385	0.385	0.390	0.385	0.395	10,398,666	4,045,786	0.3891	2.729	2.729	2.764	2.729	2.800	1,467,045	2.7578	-1.28%
2005-09-07	0	0.390	0.390	0.395	0.390	0.400	15,561,166	6,150,881	0.3953	2.764	2.764	2.800	2.764	2.835	2,195,372	2.8017	-1.27%
2005-09-06	0	0.395	0.395	0.400	0.390	0.410	44,362,500	17,713,338	0.3993	2.800	2.800	2.835	2.764	2.906	6,258,668	2.8302	-2.47%
2005-09-05	0	0.405	0.400	0.405	0.400	0.410	50,347,333	20,262,273	0.4024	2.871	2.835	2.871	2.835	2.906	7,103,009	2.8526	2.53%
2005-09-02	0	0.395	0.390	0.395	0.385	0.400	44,308,000	17,378,360	0.3922	2.800	2.764	2.800	2.729	2.835	6,250,979	2.7801	3.95%
2005-09-01	0	0.380	0.380	0.385	0.380	0.390	29,605,729	11,396,851	0.3850	2.694	2.694	2.729	2.694	2.764	4,176,781	2.7286	0.00%
2005-08-31	0	0.380	0.380	0.385	0.380	0.395	35,302,667	13,562,927	0.3842	2.694	2.694	2.729	2.694	2.800	4,980,505	2.7232	-2.56%
2005-08-30	0	0.390	0.390	0.395	0.375	0.395	19,302,000	7,478,300	0.3874	2.764	2.764	2.800	2.658	2.800	2,723,129	2.7462	2.63%
2005-08-29	0	0.380	0.375	0.380	0.370	0.380	10,142,000	3,825,230	0.3772	2.694	2.658	2.694	2.623	2.694	1,430,835	2.6734	0.00%
2005-08-26	0	0.380	0.380	0.385	0.380	0.385	12,640,000	4,804,600	0.3801	2.694	2.694	2.729	2.694	2.729	1,783,253	2.6943	0.00%
2005-08-25	0	0.380	0.375	0.380	0.375	0.390	50,710,000	19,307,840	0.3808	2.694	2.658	2.694	2.658	2.764	7,154,174	2.6988	0.00%
2005-08-24	0	0.380	0.375	0.380	0.375	0.385	27,648,000	10,553,160	0.3817	2.694	2.658	2.694	2.658	2.729	3,900,584	2.7055	0.00%
2005-08-23	0	0.380	0.375	0.380	0.375	0.395	22,618,000	8,695,400	0.3844	2.694	2.658	2.694	2.658	2.800	3,190,951	2.7250	-2.56%
2005-08-22	0	0.390	0.385	0.390	0.380	0.395	18,378,000	7,108,890	0.3868	2.764	2.729	2.764	2.694	2.800	2,592,771	2.7418	-0.26%
2005-08-19	0	0.395	0.390	0.395	0.385	0.400	27,602,000	10,844,410	0.3929	2.771	2.736	2.771	2.701	2.807	3,933,931	2.7566	1.28%
2005-08-18	0	0.390	0.385	0.390	0.385	0.425	131,350,000	53,453,700	0.4070	2.736	2.701	2.736	2.701	2.982	18,720,451	2.8554	-1.27%
2005-08-17	0	0.395	0.390	0.395	0.370	0.395	39,424,000	15,096,070	0.3829	2.771	2.736	2.771	2.596	2.771	5,618,843	2.6867	3.95%
2005-08-16	0	0.380	0.375	0.380	0.370	0.380	20,528,000	7,701,700	0.3752	2.666	2.631	2.666	2.596	2.666	2,925,721	2.6324	0.00%
2005-08-15	0	0.380	0.375	0.380	0.370	0.380	19,370,500	7,253,520	0.3745	2.666	2.631	2.666	2.596	2.666	2,760,750	2.6274	0.00%
2005-08-12	0	0.380	0.380	0.385	0.380	0.390	15,284,000	5,847,480	0.3826	2.666	2.666	2.701	2.666	2.736	2,178,328	2.6844	-2.56%
2005-08-11	0	0.390	0.385	0.390	0.385	0.390	9,330,000	3,625,910	0.3886	2.736	2.701	2.736	2.701	2.736	1,329,744	2.7268	0.00%
2005-08-10	0	0.390	0.390	0.395	0.385	0.395	14,520,000	5,668,380	0.3904	2.736	2.736	2.771	2.701	2.771	2,069,440	2.7391	1.30%
2005-08-09	0	0.385	0.385	0.390	0.380	0.395	26,510,000	10,269,270	0.3874	2.701	2.701	2.736	2.666	2.771	3,778,296	2.7180	-2.53%
2005-08-08	0	0.395	0.395	0.400	0.390	0.410	35,878,000	14,340,410	0.3997	2.771	2.771	2.807	2.736	2.877	5,113,455	2.8044	-3.66%
2005-08-05	0	0.410	0.405	0.410	0.395	0.415	169,608,333	69,174,010	0.4078	2.877	2.842	2.877	2.771	2.912	24,173,160	2.8616	3.80%
2005-08-04	0	0.395	0.390	0.395	0.370	0.400	86,185,865	33,558,669	0.3894	2.771	2.736	2.771	2.596	2.807	12,283,504	2.7320	6.76%
2005-08-03	0	0.370	0.370	0.375	0.370	0.380	23,217,333	8,709,740	0.3751	2.596	2.596	2.631	2.596	2.666	3,309,014	2.6321	-1.33%
2005-08-02	0	0.375	0.370	0.375	0.365	0.385	54,912,041	20,570,804	0.3746	2.631	2.596	2.631	2.561	2.701	7,826,252	2.6284	2.74%
2005-08-01	0	0.365	0.360	0.365	0.360	0.365	4,387,333	1,593,663	0.3632	2.561	2.526	2.561	2.526	2.561	625,298	2.5486	0.00%
2005-07-29	0	0.365	0.360	0.365	0.355	0.365	8,701,708	3,143,881	0.3613	2.561	2.526	2.561	2.491	2.561	1,240,197	2.5350	0.00%
2005-07-28	0	0.365	0.360	0.365	0.355	0.365	10,458,000	3,769,180	0.3604	2.561	2.526	2.561	2.491	2.561	1,490,510	2.5288	0.00%
2005-07-27	0	0.365	0.360	0.365	0.350	0.365	11,484,000	4,112,600	0.3581	2.561	2.526	2.561	2.456	2.561	1,636,739	2.5127	2.82%
2005-07-26	0	0.355	0.355	0.360	0.355	0.365	8,504,000	3,073,330	0.3614	2.491	2.491	2.526	2.491	2.561	1,212,019	2.5357	-1.39%
2005-07-25	0	0.360	0.360	0.365	0.360	0.370	21,106,000	7,694,380	0.3646	2.526	2.526	2.561	2.526	2.596	3,008,099	2.5579	0.00%
2005-07-22	0	0.360	0.355	0.360	0.345	0.360	16,662,000	5,900,440	0.3541	2.526	2.491	2.526	2.421	2.526	2,374,725	2.4847	2.86%
2005-07-21	0	0.350	0.350	0.355	0.350	0.360	18,358,000	6,483,160	0.3532	2.456	2.456	2.491	2.456	2.526	2,616,445	2.4779	-2.78%
2005-07-20	0	0.360	0.355	0.360	0.355	0.365	31,060,999	11,196,920	0.3605	2.526	2.491	2.526	2.491	2.561	4,426,920	2.5293	1.41%
2005-07-19	0	0.355	0.355	0.360	0.350	0.370	39,622,000	14,378,510	0.3629	2.491	2.491	2.526	2.456	2.596	5,647,063	2.5462	-5.33%
2005-07-18	0	0.375	0.370	0.375	0.360	0.375	43,030,582	15,857,657	0.3685	2.631	2.596	2.631	2.526	2.631	6,132,866	2.5857	4.17%
2005-07-15	0	0.360	0.355	0.360	0.340	0.360	51,942,583	18,415,805	0.3545	2.526	2.491	2.526	2.386	2.526	7,403,035	2.4876	4.35%
2005-07-14	0	0.345	0.340	0.345	0.340	0.345	10,400,000	3,584,880	0.3447	2.421	2.386	2.421	2.386	2.421	1,482,244	2.4185	1.47%
2005-07-13	0	0.340	0.340	0.345	0.335	0.345	4,750,000	1,614,290	0.3399	2.386	2.386	2.421	2.350	2.421	676,986	2.3845	1.49%
2005-07-12	0	0.335	0.330	0.340	0.330	0.340	8,692,416	2,912,491	0.3351	2.350	2.315	2.386	2.315	2.386	1,238,873	2.3509	0.00%
2005-07-11	0	0.335	0.335	0.340	0.335	0.340	4,636,500	1,555,990	0.3356	2.350	2.350	2.386	2.350	2.386	660,810	2.3547	0.00%
2005-07-08	0	0.335	0.330	0.335	0.325	0.335	7,094,000	2,336,120	0.3293	2.350	2.315	2.350	2.280	2.350	1,011,061	2.3106	1.52%
2005-07-07	0	0.330	0.330	0.335	0.330	0.340	5,262,000	1,766,670	0.3357	2.315	2.315	2.350	2.315	2.386	749,958	2.3557	-2.94%
2005-07-06	0	0.340	0.340	0.345	0.340	0.350	6,568,000	2,248,670	0.3424	2.386	2.386	2.421	2.386	2.456	936,094	2.4022	-1.45%
2005-07-05	0	0.345	0.345	0.350	0.340	0.355	11,620,000	4,005,080	0.3447	2.421	2.421	2.456	2.386	2.491	1,656,122	2.4183	-1.43%
2005-07-04	0	0.350	0.345	0.350	0.345	0.360	28,650,000	10,066,590	0.3514	2.456	2.421	2.456	2.421	2.526	4,083,296	2.4653	1.45%
2005-06-30	0	0.345	0.340	0.345	0.335	0.345	15,218,000	5,198,490	0.3416	2.421	2.386	2.421	2.350	2.421	2,168,921	2.3968	1.47%
2005-06-29	0	0.340	0.335	0.340	0.340	0.345	14,996,000	5,150,420	0.3435	2.386	2.350	2.386	2.386	2.421	2,137,281	2.4098	0.00%
2005-06-28	0	0.340	0.340	0.345	0.340	0.345	10,118,000	3,460,050	0.3420	2.386	2.386	2.421	2.386	2.421	1,442,052	2.3994	0.00%
2005-06-27	0	0.340	0.340	0.345	0.340	0.355	22,878,000	7,926,800	0.3465	2.386	2.386	2.421	2.386	2.491	3,260,651	2.4310	0.00%
2005-06-24	0	0.340	0.340	0.345	0.330	0.345	9,926,000	3,345,160	0.3370	2.386	2.386	2.421	2.315	2.421	1,414,687	2.3646	0.00%
2005-06-23	0	0.340	0.335	0.340	0.335	0.345	16,888,000	5,732,430	0.3394	2.386	2.350	2.386	2.350	2.421	2,406,936	2.3816	-1.45%
2005-06-22	0	0.345	0.345	0.350	0.325	0.350	36,570,042	12,385,013	0.3387	2.421	2.421	2.456	2.280	2.456	5,212,088	2.3762	4.55%
2005-06-21	0	0.330	0.325	0.330	0.325	0.330	6,734,000	2,189,360	0.3251	2.315	2.280	2.315	2.280	2.315	959,753	2.2812	1.54%
2005-06-20	0	0.325	0.325	0.330	0.325	0.330	4,514,000	1,472,550	0.3262	2.280	2.280	2.315	2.280	2.315	643,351	2.2889	0.00%
2005-06-17	0	0.325	0.320	0.325	0.320	0.330	18,159,333	5,928,910	0.3265	2.280	2.245	2.280	2.245	2.315	2,588,130	2.2908	-1.52%
2005-06-16	0	0.330	0.330	0.335	0.325	0.335	3,808,000	1,257,100	0.3301	2.315	2.315	2.350	2.280	2.350	542,729	2.3163	0.00%
2005-06-15	0	0.330	0.325	0.330	0.330	0.335	4,900,333	1,617,353	0.3300	2.315	2.280	2.315	2.315	2.350	698,412	2.3158	-1.49%
2005-06-14	0	0.335	0.330	0.335	0.330	0.340	3,106,000	1,043,660	0.3360	2.350	2.315	2.350	2.315	2.386	442,678	2.3576	0.00%
2005-06-13	0	0.335	0.335	0.340	0.325	0.345	13,530,000	4,565,660	0.3374	2.350	2.350	2.386	2.280	2.421	1,928,342	2.3677	1.52%
2005-06-10	0	0.330	0.330	0.335	0.330	0.335	4,012,000	1,325,460	0.3304	2.315	2.315	2.350	2.315	2.350	571,804	2.3180	0.00%
2005-06-09	0	0.330	0.330	0.335	0.330	0.335	3,666,000	1,224,610	0.3340	2.315	2.315	2.350	2.315	2.350	522,491	2.3438	-1.49%
2005-06-08	0	0.335	0.330	0.340	0.335	0.340	3,012,666	1,009,376	0.3350	2.350	2.315	2.386	2.350	2.386	429,375	2.3508	1.52%
2005-06-07	0	0.330	0.330	0.335	0.330	0.335	4,946,000	1,644,160	0.3324	2.315	2.315	2.350	2.315	2.350	704,921	2.3324	-1.49%
2005-06-06	0	0.335	0.330	0.335	0.335	0.340	1,975,333	662,110	0.3352	2.350	2.315	2.350	2.350	2.386	281,531	2.3518	-1.47%
2005-06-03	0	0.340	0.335	0.340	0.330	0.340	5,620,000	1,895,560	0.3373	2.386	2.350	2.386	2.315	2.386	800,982	2.3665	3.03%
2005-06-02	0	0.330	0.330	0.335	0.325	0.340	9,076,000	3,037,560	0.3347	2.315	2.315	2.350	2.280	2.386	1,293,543	2.3482	-2.94%
2005-06-01	0	0.340	0.335	0.345	0.335	0.345	4,618,000	1,571,120	0.3402	2.386	2.350	2.421	2.350	2.421	658,173	2.3871	0.00%
2005-05-31	0	0.340	0.335	0.340	0.335	0.345	8,850,000	3,009,100	0.3400	2.386	2.350	2.386	2.350	2.421	1,261,332	2.3857	0.00%
2005-05-30	0	0.340	0.340	0.345	0.335	0.350	10,086,000	3,460,342	0.3431	2.386	2.386	2.421	2.350	2.456	1,437,491	2.4072	0.00%
2005-05-27	0	0.340	0.335	0.340	0.335	0.340	11,078,000	3,756,950	0.3391	2.386	2.350	2.386	2.350	2.386	1,578,874	2.3795	1.49%
2005-05-26	0	0.335	0.330	0.335	0.335	0.365	38,896,000	13,694,680	0.3521	2.350	2.315	2.350	2.350	2.561	5,543,591	2.4704	-2.90%
2005-05-25	0	0.345	0.340	0.345	0.340	0.380	78,408,000	28,039,840	0.3576	2.421	2.386	2.421	2.386	2.666	11,174,976	2.5092	-8.00%
2005-05-24	0	0.375	0.375	0.380	0.325	0.385	137,956,000	49,212,640	0.3567	2.631	2.631	2.666	2.280	2.701	19,661,961	2.5029	13.64%
2005-05-23	0	0.330	0.330	0.335	0.320	0.330	12,568,000	4,125,990	0.3283	2.315	2.315	2.350	2.245	2.315	1,791,234	2.3034	3.13%
2005-05-20	0	0.320	0.320	0.325	0.320	0.325	2,074,000	664,980	0.3206	2.245	2.245	2.280	2.245	2.280	295,594	2.2496	0.00%
2005-05-19	0	0.320	0.320	0.325	0.320	0.320	10,776,000	3,448,320	0.3200	2.245	2.245	2.280	2.245	2.245	1,535,832	2.2452	0.00%
2005-05-18	0	0.320	0.320	0.325	0.315	0.325	13,066,000	4,182,050	0.3201	2.245	2.245	2.280	2.210	2.280	1,862,211	2.2457	1.59%
2005-05-17	0	0.315	0.310	0.315	0.310	0.325	13,949,666	4,445,840	0.3187	2.210	2.175	2.210	2.175	2.280	1,988,154	2.2362	-3.08%
2005-05-13	0	0.325	0.325	0.330	0.325	0.335	11,490,000	3,804,040	0.3311	2.280	2.280	2.315	2.280	2.350	1,637,594	2.3229	-2.99%
2005-05-12	0	0.335	0.335	0.340	0.335	0.340	5,532,666	1,871,976	0.3383	2.350	2.350	2.386	2.350	2.386	788,534	2.3740	-1.47%
2005-05-11	0	0.340	0.335	0.340	0.330	0.340	9,012,000	3,017,640	0.3348	2.386	2.350	2.386	2.315	2.386	1,284,421	2.3494	1.49%
2005-05-10	0	0.335	0.330	0.335	0.335	0.345	10,194,000	3,439,480	0.3374	2.350	2.315	2.350	2.350	2.421	1,452,884	2.3673	-2.90%
2005-05-09	0	0.345	0.345	0.350	0.340	0.345	9,165,333	3,138,327	0.3424	2.421	2.421	2.456	2.386	2.421	1,306,275	2.4025	0.00%
2005-05-06	0	0.345	0.340	0.345	0.340	0.345	3,602,000	1,236,430	0.3433	2.421	2.386	2.421	2.386	2.421	513,369	2.4085	0.00%
2005-05-05	0	0.345	0.345	0.350	0.340	0.350	15,801,333	5,401,350	0.3418	2.421	2.421	2.456	2.386	2.456	2,252,060	2.3984	1.47%
2005-05-04	0	0.340	0.335	0.340	0.335	0.345	6,350,000	2,160,480	0.3402	2.386	2.350	2.386	2.350	2.421	905,024	2.3872	0.00%
2005-05-03	0	0.340	0.340	0.345	0.340	0.350	7,955,333	2,754,563	0.3463	2.386	2.386	2.421	2.386	2.456	1,133,821	2.4295	-1.45%
2005-04-29	0	0.345	0.345	0.350	0.335	0.350	22,097,501	7,589,443	0.3435	2.421	2.421	2.456	2.350	2.456	3,149,411	2.4098	1.47%
2005-04-28	0	0.340	0.335	0.340	0.335	0.345	4,584,000	1,546,990	0.3375	2.386	2.350	2.386	2.350	2.421	653,327	2.3679	1.49%
2005-04-27	0	0.335	0.335	0.340	0.335	0.340	6,038,000	2,025,230	0.3354	2.350	2.350	2.386	2.350	2.386	860,556	2.3534	0.00%
2005-04-26	0	0.335	0.335	0.340	0.335	0.345	8,218,500	2,790,590	0.3395	2.350	2.350	2.386	2.350	2.421	1,171,329	2.3824	0.00%
2005-04-25	0	0.335	0.330	0.335	0.330	0.340	6,088,000	2,036,080	0.3344	2.350	2.315	2.350	2.315	2.386	867,683	2.3466	3.08%
2005-04-22	0	0.325	0.325	0.330	0.325	0.335	6,682,000	2,196,310	0.3287	2.280	2.280	2.315	2.280	2.350	952,342	2.3062	0.00%
2005-04-21	0	0.325	0.320	0.325	0.315	0.325	8,904,000	2,853,960	0.3205	2.280	2.245	2.280	2.210	2.280	1,269,029	2.2489	0.00%
2005-04-20	0	0.325	0.325	0.330	0.325	0.340	23,232,000	7,628,780	0.3284	2.280	2.280	2.315	2.280	2.386	3,311,104	2.3040	-4.41%
2005-04-19	0	0.340	0.335	0.340	0.335	0.345	13,648,000	4,596,440	0.3368	2.386	2.350	2.386	2.350	2.421	1,945,160	2.3630	0.00%
2005-04-18	0	0.340	0.335	0.340	0.335	0.345	23,642,000	7,977,460	0.3374	2.386	2.350	2.386	2.350	2.421	3,369,539	2.3675	-2.86%
2005-04-15	0	0.350	0.345	0.350	0.340	0.355	20,012,000	6,916,580	0.3456	2.456	2.421	2.456	2.386	2.491	2,852,179	2.4250	-1.41%
2005-04-14	0	0.355	0.350	0.355	0.335	0.355	41,777,333	14,450,207	0.3459	2.491	2.456	2.491	2.350	2.491	5,954,248	2.4269	5.97%
2005-04-13	0	0.335	0.335	0.340	0.330	0.340	43,010,000	14,404,532	0.3349	2.350	2.350	2.386	2.315	2.386	6,129,932	2.3499	1.52%
2005-04-12	0	0.330	0.325	0.335	0.325	0.335	8,246,000	2,711,290	0.3288	2.315	2.280	2.350	2.280	2.350	1,175,248	2.3070	1.54%
2005-04-11	0	0.325	0.325	0.330	0.325	0.340	34,891,000	11,497,859	0.3295	2.280	2.280	2.315	2.280	2.386	4,972,785	2.3122	-1.52%
2005-04-08	0	0.330	0.325	0.330	0.325	0.335	19,136,000	6,314,230	0.3300	2.315	2.280	2.315	2.280	2.350	2,727,328	2.3152	0.00%
2005-04-07	0	0.330	0.325	0.330	0.325	0.330	5,872,000	1,920,000	0.3270	2.315	2.280	2.315	2.280	2.315	836,898	2.2942	0.00%
2005-04-06	0	0.330	0.325	0.330	0.320	0.330	21,562,000	7,007,240	0.3250	2.315	2.280	2.315	2.245	2.315	3,073,090	2.2802	4.76%
2005-04-04	0	0.315	0.315	0.320	0.310	0.320	18,766,937	5,892,746	0.3140	2.210	2.210	2.245	2.175	2.245	2,674,728	2.2031	0.00%
2005-04-01	0	0.315	0.315	0.320	0.315	0.340	20,810,000	6,697,910	0.3219	2.210	2.210	2.245	2.210	2.386	2,965,912	2.2583	-4.55%
2005-03-31	0	0.330	0.330	0.335	0.315	0.340	28,642,666	9,246,003	0.3228	2.315	2.315	2.350	2.210	2.386	4,082,251	2.2649	6.45%
2005-03-30	0	0.310	0.310	0.315	0.310	0.325	31,404,000	9,777,780	0.3114	2.175	2.175	2.210	2.175	2.280	4,475,806	2.1846	-3.12%
2005-03-29	0	0.320	0.320	0.325	0.320	0.330	12,772,667	4,143,047	0.3244	2.245	2.245	2.280	2.245	2.315	1,820,404	2.2759	-1.54%
2005-03-24	0	0.325	0.325	0.330	0.310	0.330	39,623,332	12,766,893	0.3222	2.280	2.280	2.315	2.175	2.315	5,647,253	2.2607	3.17%
2005-03-23	0	0.315	0.315	0.320	0.300	0.320	53,020,000	16,399,600	0.3093	2.210	2.210	2.245	2.105	2.245	7,556,592	2.1702	-1.56%
2005-03-22	0	0.320	0.315	0.330	0.310	0.340	81,148,000	25,875,930	0.3189	2.245	2.210	2.315	2.175	2.386	11,565,491	2.2373	-5.88%
2005-03-21	0	0.340	0.335	0.345	0.335	0.360	33,884,500	11,704,570	0.3454	2.386	2.350	2.421	2.350	2.526	4,829,335	2.4236	-2.86%
2005-03-18	0	0.350	0.350	0.355	0.350	0.370	24,916,000	8,903,720	0.3573	2.456	2.456	2.491	2.456	2.596	3,551,114	2.5073	-4.11%
2005-03-17	0	0.365	0.365	0.370	0.360	0.370	22,496,000	8,139,480	0.3618	2.561	2.561	2.596	2.526	2.596	3,206,207	2.5387	0.00%
2005-03-16	0	0.365	0.365	0.370	0.360	0.365	20,167,260	7,327,238	0.3633	2.561	2.561	2.596	2.526	2.561	2,874,307	2.5492	1.39%
2005-03-15	0	0.360	0.355	0.360	0.355	0.375	20,099,515	7,337,271	0.3650	2.526	2.491	2.526	2.491	2.631	2,864,652	2.5613	-4.00%
2005-03-14	0	0.375	0.370	0.375	0.370	0.380	10,188,000	3,821,910	0.3751	2.631	2.596	2.631	2.596	2.666	1,452,029	2.6321	0.00%
2005-03-11	0	0.375	0.375	0.380	0.375	0.385	6,932,000	2,622,790	0.3784	2.631	2.631	2.666	2.631	2.701	987,972	2.6547	-1.32%
2005-03-10	0	0.380	0.375	0.380	0.375	0.390	17,912,989	6,810,986	0.3802	2.666	2.631	2.666	2.631	2.736	2,553,020	2.6678	-2.56%
2005-03-09	0	0.390	0.385	0.390	0.375	0.395	64,492,000	24,662,240	0.3824	2.736	2.701	2.736	2.631	2.771	9,191,620	2.6831	2.63%
2005-03-08	0	0.380	0.380	0.385	0.360	0.385	35,962,000	13,410,010	0.3729	2.666	2.666	2.701	2.526	2.701	5,125,427	2.6164	5.56%
2005-03-07	0	0.360	0.360	0.365	0.355	0.370	21,578,000	7,861,120	0.3643	2.526	2.526	2.561	2.491	2.596	3,075,370	2.5562	0.00%
2005-03-04	0	0.360	0.360	0.365	0.350	0.385	45,548,000	16,621,280	0.3649	2.526	2.526	2.561	2.456	2.701	6,491,657	2.5604	-5.26%
2005-03-03	0	0.380	0.380	0.385	0.380	0.385	13,562,000	5,206,190	0.3839	2.666	2.666	2.701	2.666	2.701	1,932,903	2.6935	-1.30%
2005-03-02	0	0.385	0.380	0.385	0.380	0.405	55,414,000	21,680,770	0.3913	2.701	2.666	2.701	2.666	2.842	7,897,793	2.7452	-2.53%
2005-03-01	0	0.395	0.390	0.395	0.385	0.395	32,074,000	12,510,450	0.3900	2.771	2.736	2.771	2.701	2.771	4,571,296	2.7367	2.60%
2005-02-28	0	0.385	0.385	0.390	0.385	0.395	24,450,765	9,510,818	0.3890	2.701	2.701	2.736	2.701	2.771	3,484,807	2.7292	0.00%
2005-02-25	0	0.385	0.385	0.390	0.385	0.395	32,074,000	12,466,300	0.3887	2.701	2.701	2.736	2.701	2.771	4,571,296	2.7271	-2.53%
2005-02-24	0	0.395	0.390	0.395	0.390	0.395	10,040,000	3,946,800	0.3931	2.771	2.736	2.771	2.736	2.771	1,430,935	2.7582	1.28%
2005-02-23	0	0.390	0.385	0.390	0.385	0.395	21,734,000	8,472,480	0.3898	2.736	2.701	2.736	2.701	2.771	3,097,604	2.7352	-1.27%
2005-02-22	0	0.395	0.395	0.400	0.390	0.400	28,060,000	11,107,040	0.3958	2.771	2.771	2.807	2.736	2.807	3,999,207	2.7773	0.00%
2005-02-21	0	0.395	0.395	0.400	0.395	0.410	49,106,000	19,689,410	0.4010	2.771	2.771	2.807	2.771	2.877	6,998,755	2.8133	-1.25%
2005-02-18	0	0.400	0.395	0.400	0.395	0.405	35,128,666	14,040,040	0.3997	2.807	2.771	2.807	2.771	2.842	5,006,658	2.8043	0.00%
2005-02-17	0	0.400	0.395	0.400	0.395	0.405	31,862,000	12,747,920	0.4001	2.807	2.771	2.807	2.771	2.842	4,541,081	2.8072	1.27%
2005-02-16	0	0.395	0.395	0.400	0.395	0.410	57,916,000	23,328,070	0.4028	2.771	2.771	2.807	2.771	2.877	8,254,386	2.8261	-2.47%
2005-02-15	0	0.405	0.400	0.405	0.400	0.410	41,751,332	16,941,846	0.4058	2.842	2.807	2.842	2.807	2.877	5,950,543	2.8471	0.00%
2005-02-14	0	0.405	0.400	0.405	0.390	0.405	51,084,000	20,279,000	0.3970	2.842	2.807	2.842	2.736	2.842	7,280,666	2.7853	3.85%
2005-02-08	0	0.390	0.385	0.390	0.385	0.390	27,110,000	10,477,990	0.3865	2.736	2.701	2.736	2.701	2.736	3,863,810	2.7118	0.00%
2005-02-07	0	0.390	0.390	0.395	0.385	0.400	46,643,667	18,222,728	0.3907	2.736	2.736	2.771	2.701	2.807	6,647,815	2.7412	1.30%
2005-02-04	0	0.385	0.385	0.390	0.385	0.405	881,578,000	335,758,680	0.3809	2.701	2.701	2.736	2.701	2.842	125,645,513	2.6723	-6.10%
2005-02-03	1	-	-	-	-	-	0	0	-	2.877	-	-	-	-	0	-	0.00%
2005-02-02	0	0.410	0.410	0.415	0.405	0.415	25,394,000	10,392,020	0.4092	2.877	2.877	2.912	2.842	2.912	3,619,240	2.8713	0.00%
2005-02-01	0	0.410	0.405	0.410	0.405	0.425	27,442,000	11,410,240	0.4158	2.877	2.842	2.877	2.842	2.982	3,911,128	2.9174	-3.53%
2005-01-31	0	0.425	0.420	0.425	0.415	0.425	9,361,561	3,946,884	0.4216	2.982	2.947	2.982	2.912	2.982	1,334,242	2.9581	1.19%
2005-01-28	0	0.420	0.415	0.420	0.410	0.420	16,151,333	6,713,540	0.4157	2.947	2.912	2.947	2.877	2.947	2,301,943	2.9165	2.44%
2005-01-27	0	0.410	0.410	0.415	0.410	0.425	25,600,000	10,718,260	0.4187	2.877	2.877	2.912	2.877	2.982	3,648,600	2.9376	-2.38%
2005-01-26	0	0.420	0.420	0.425	0.415	0.430	63,834,134	26,818,741	0.4201	2.947	2.947	2.982	2.912	3.017	9,097,859	2.9478	3.70%
2005-01-25	0	0.405	0.405	0.410	0.400	0.410	28,028,000	11,278,140	0.4024	2.842	2.842	2.877	2.807	2.877	3,994,646	2.8233	1.25%
2005-01-24	0	0.400	0.400	0.405	0.385	0.430	73,114,000	29,589,150	0.4047	2.807	2.807	2.842	2.701	3.017	10,420,457	2.8395	-4.76%
2005-01-21	0	0.420	0.415	0.420	0.390	0.420	58,076,000	23,646,500	0.4072	2.947	2.912	2.947	2.736	2.947	8,277,190	2.8568	7.69%
2005-01-20	0	0.390	0.385	0.390	0.375	0.400	45,676,000	17,638,290	0.3862	2.736	2.701	2.736	2.631	2.807	6,509,900	2.7095	1.30%
2005-01-19	0	0.385	0.380	0.385	0.375	0.385	21,546,666	8,150,973	0.3783	2.701	2.666	2.701	2.631	2.701	3,070,905	2.6543	2.67%
2005-01-18	0	0.375	0.370	0.375	0.370	0.380	11,130,000	4,173,550	0.3750	2.631	2.596	2.631	2.596	2.666	1,586,286	2.6310	1.35%
2005-01-17	0	0.370	0.370	0.375	0.365	0.380	14,550,000	5,402,530	0.3713	2.596	2.596	2.631	2.561	2.666	2,073,716	2.6052	0.00%
2005-01-14	0	0.370	0.365	0.370	0.360	0.385	18,416,000	6,876,240	0.3734	2.596	2.561	2.596	2.526	2.701	2,624,711	2.6198	-4.64%
2005-01-13	0	0.390	0.385	0.390	0.380	0.390	8,298,333	3,200,460	0.3857	2.722	2.687	2.722	2.653	2.722	1,188,803	2.6922	4.00%
2005-01-12	0	0.375	0.370	0.375	0.370	0.380	6,806,000	2,545,990	0.3741	2.618	2.583	2.618	2.583	2.653	975,014	2.6112	-1.32%
2005-01-11	0	0.380	0.375	0.380	0.380	0.395	3,682,000	1,415,730	0.3845	2.653	2.618	2.653	2.653	2.757	527,476	2.6840	-2.56%
2005-01-10	0	0.390	0.390	0.400	0.385	0.400	3,462,000	1,356,030	0.3917	2.722	2.722	2.792	2.687	2.792	495,959	2.7342	0.00%
2005-01-07	0	0.390	0.390	0.395	0.385	0.405	17,212,000	6,769,540	0.3933	2.722	2.722	2.757	2.687	2.827	2,465,758	2.7454	-1.27%
2005-01-06	0	0.395	0.395	0.400	0.395	0.405	12,602,000	5,038,020	0.3998	2.757	2.757	2.792	2.757	2.827	1,805,338	2.7906	-1.25%
2005-01-05	0	0.400	0.395	0.400	0.390	0.410	29,408,000	11,710,200	0.3982	2.792	2.757	2.792	2.722	2.862	4,212,934	2.7796	-5.88%
2005-01-04	0	0.425	0.420	0.425	0.420	0.440	16,962,000	7,187,690	0.4238	2.967	2.932	2.967	2.932	3.071	2,429,944	2.9580	-1.16%
2005-01-03	0	0.430	0.430	0.435	0.425	0.440	16,846,240	7,300,498	0.4334	3.002	3.002	3.036	2.967	3.071	2,413,360	3.0250	-2.27%
2004-12-31	0	0.440	0.435	0.440	0.430	0.440	13,118,000	5,727,340	0.4366	3.071	3.036	3.071	3.002	3.071	1,879,259	3.0477	1.15%
2004-12-30	0	0.435	0.435	0.440	0.420	0.460	50,722,166	22,301,630	0.4397	3.036	3.036	3.071	2.932	3.211	7,266,360	3.0692	3.57%
2004-12-29	0	0.420	0.415	0.420	0.410	0.420	15,288,000	6,317,150	0.4132	2.932	2.897	2.932	2.862	2.932	2,190,130	2.8844	2.44%
2004-12-28	0	0.410	0.405	0.410	0.405	0.420	19,468,000	8,015,720	0.4117	2.862	2.827	2.862	2.827	2.932	2,788,948	2.8741	1.23%
2004-12-24	0	0.405	0.405	0.410	0.405	0.415	12,083,333	4,936,467	0.4085	2.827	2.827	2.862	2.827	2.897	1,731,035	2.8517	1.25%
2004-12-23	0	0.400	0.400	0.405	0.385	0.410	15,120,000	5,972,200	0.3950	2.792	2.792	2.827	2.687	2.862	2,166,062	2.7572	2.56%
2004-12-22	0	0.390	0.385	0.390	0.385	0.415	18,770,000	7,504,270	0.3998	2.722	2.687	2.722	2.687	2.897	2,688,954	2.7908	-3.70%
2004-12-21	0	0.405	0.400	0.410	0.395	0.410	9,098,000	3,680,140	0.4045	2.827	2.792	2.862	2.757	2.862	1,303,362	2.8236	-2.41%
2004-12-20	0	0.415	0.410	0.415	0.405	0.420	13,536,000	5,577,310	0.4120	2.897	2.862	2.897	2.827	2.932	1,939,141	2.8762	-1.19%
2004-12-17	0	0.420	0.420	0.425	0.390	0.420	55,677,332	22,880,016	0.4109	2.932	2.932	2.967	2.722	2.932	7,976,228	2.8685	7.69%
2004-12-16	0	0.390	0.390	0.395	0.380	0.395	18,394,666	7,130,536	0.3876	2.722	2.722	2.757	2.653	2.757	2,635,185	2.7059	4.00%
2004-12-15	0	0.375	0.375	0.380	0.375	0.395	17,836,000	6,786,420	0.3805	2.618	2.618	2.653	2.618	2.757	2,555,151	2.6560	-2.60%
2004-12-14	0	0.385	0.380	0.385	0.375	0.385	13,544,000	5,155,860	0.3807	2.687	2.653	2.687	2.618	2.687	1,940,287	2.6573	2.67%
2004-12-13	0	0.375	0.370	0.375	0.365	0.380	7,154,000	2,649,770	0.3704	2.618	2.583	2.618	2.548	2.653	1,024,868	2.5855	0.00%
2004-12-10	0	0.375	0.375	0.380	0.370	0.385	16,448,666	6,196,750	0.3767	2.618	2.618	2.653	2.583	2.687	2,356,404	2.6297	-2.60%
2004-12-09	0	0.385	0.385	0.390	0.375	0.390	13,904,000	5,301,540	0.3813	2.687	2.687	2.722	2.618	2.722	1,991,860	2.6616	0.00%
2004-12-08	0	0.385	0.380	0.385	0.375	0.395	31,787,558	12,318,799	0.3875	2.687	2.653	2.687	2.618	2.757	4,553,824	2.7052	-3.75%
2004-12-07	0	0.400	0.395	0.400	0.390	0.405	26,798,000	10,396,130	0.3879	2.792	2.757	2.792	2.722	2.827	3,839,030	2.7080	2.56%
2004-12-06	0	0.390	0.385	0.390	0.375	0.395	13,464,208	5,168,535	0.3839	2.722	2.687	2.722	2.618	2.757	1,928,857	2.6796	2.63%
2004-12-03	0	0.380	0.375	0.380	0.370	0.390	15,920,000	6,070,020	0.3813	2.653	2.618	2.653	2.583	2.722	2,280,669	2.6615	-2.56%
2004-12-02	0	0.390	0.390	0.395	0.390	0.410	15,041,000	5,987,440	0.3981	2.722	2.722	2.757	2.722	2.862	2,154,745	2.7787	-2.50%
2004-12-01	0	0.400	0.395	0.400	0.390	0.405	23,677,333	9,431,050	0.3983	2.792	2.757	2.792	2.722	2.827	3,391,969	2.7804	-2.44%
2004-11-30	0	0.410	0.410	0.415	0.405	0.415	12,086,000	4,952,220	0.4097	2.862	2.862	2.897	2.827	2.897	1,731,417	2.8602	-1.20%
2004-11-29	0	0.415	0.410	0.415	0.410	0.425	21,432,000	8,914,970	0.4160	2.897	2.862	2.897	2.862	2.967	3,070,307	2.9036	1.22%
2004-11-26	0	0.410	0.405	0.410	0.400	0.415	20,289,083	8,212,260	0.4048	2.862	2.827	2.862	2.792	2.897	2,906,575	2.8254	3.80%
2004-11-25	0	0.395	0.395	0.400	0.390	0.430	56,643,332	22,922,606	0.4047	2.757	2.757	2.792	2.722	3.002	8,114,615	2.8249	-8.14%
2004-11-24	0	0.430	0.430	0.435	0.420	0.445	38,918,000	16,803,250	0.4318	3.002	3.002	3.036	2.932	3.106	5,575,318	3.0139	-3.37%
2004-11-23	0	0.445	0.440	0.445	0.420	0.445	76,973,500	33,576,943	0.4362	3.106	3.071	3.106	2.932	3.106	11,027,076	3.0450	7.23%
2004-11-22	0	0.415	0.410	0.415	0.400	0.415	65,146,666	26,673,376	0.4094	2.897	2.862	2.897	2.792	2.897	9,332,786	2.8580	2.47%
2004-11-19	0	0.405	0.400	0.405	0.370	0.410	192,358,260	71,555,752	0.3720	2.827	2.792	2.827	2.583	2.862	27,556,875	2.5967	10.96%
2004-11-18	0	0.365	0.355	0.365	0.355	0.370	11,139,165	4,031,248	0.3619	2.548	2.478	2.548	2.478	2.583	1,595,775	2.5262	0.00%
2004-11-17	0	0.365	0.360	0.365	0.355	0.365	14,312,000	5,156,170	0.3603	2.548	2.513	2.548	2.478	2.548	2,050,310	2.5148	1.39%
2004-11-16	0	0.360	0.355	0.360	0.355	0.370	9,033,333	3,274,917	0.3625	2.513	2.478	2.513	2.478	2.583	1,294,098	2.5307	-2.70%
2004-11-15	0	0.370	0.370	0.375	0.370	0.380	13,796,832	5,152,253	0.3734	2.583	2.583	2.618	2.583	2.653	1,976,508	2.6067	0.00%
2004-11-12	0	0.370	0.375	0.380	0.370	0.390	27,267,334	10,395,627	0.3812	2.583	2.618	2.653	2.583	2.722	3,906,266	2.6613	-2.63%
2004-11-11	0	0.380	0.380	0.385	0.370	0.390	50,527,338	19,135,098	0.3787	2.653	2.653	2.687	2.583	2.722	7,238,449	2.6435	1.33%
2004-11-10	0	0.375	0.365	0.370	0.360	0.380	64,142,220	23,714,467	0.3697	2.618	2.548	2.583	2.513	2.653	9,188,891	2.5808	4.17%
2004-11-09	0	0.360	0.355	0.360	0.335	0.360	51,613,666	17,940,216	0.3476	2.513	2.478	2.513	2.338	2.513	7,394,075	2.4263	7.46%
2004-11-08	0	0.335	0.335	0.340	0.335	0.350	45,642,000	15,482,400	0.3392	2.338	2.338	2.373	2.338	2.443	6,538,585	2.3679	-2.90%
2004-11-05	0	0.345	0.340	0.345	0.335	0.365	32,098,666	11,143,136	0.3472	2.408	2.373	2.408	2.338	2.548	4,598,393	2.4233	-1.43%
2004-11-04	0	0.350	0.350	0.355	0.350	0.365	139,028,000	49,678,360	0.3573	2.443	2.443	2.478	2.443	2.548	19,916,884	2.4943	2.94%
2004-11-03	0	0.340	0.335	0.340	0.315	0.345	99,634,001	33,352,120	0.3347	2.373	2.338	2.373	2.199	2.408	14,273,376	2.3367	7.94%
2004-11-02	0	0.315	0.315	0.320	0.310	0.320	21,698,666	6,865,273	0.3164	2.199	2.199	2.234	2.164	2.234	3,108,509	2.2085	3.28%
2004-11-01	0	0.305	0.305	0.310	0.305	0.310	3,948,000	1,205,540	0.3054	2.129	2.129	2.164	2.129	2.164	565,583	2.1315	-1.61%
2004-10-29	0	0.310	0.305	0.310	0.305	0.315	12,920,000	4,013,640	0.3107	2.164	2.129	2.164	2.129	2.199	1,850,894	2.1685	-3.12%
2004-10-28	0	0.320	0.315	0.320	0.315	0.325	57,490,000	18,386,380	0.3198	2.234	2.199	2.234	2.199	2.269	8,235,907	2.2325	1.59%
2004-10-27	0	0.315	0.310	0.315	0.295	0.320	36,268,000	11,209,770	0.3091	2.199	2.164	2.199	2.059	2.234	5,195,684	2.1575	5.00%
2004-10-26	0	0.300	0.295	0.300	0.295	0.300	9,510,000	2,810,300	0.2955	2.094	2.059	2.094	2.059	2.094	1,362,384	2.0628	3.45%
2004-10-25	0	0.290	0.290	0.295	0.285	0.295	13,327,333	3,849,333	0.2888	2.024	2.024	2.059	1.989	2.059	1,909,248	2.0162	-3.33%
2004-10-21	0	0.300	0.295	0.300	0.290	0.300	17,963,333	5,278,837	0.2939	2.094	2.059	2.094	2.024	2.094	2,573,393	2.0513	0.00%
2004-10-20	0	0.300	0.295	0.300	0.295	0.310	14,098,000	4,256,640	0.3019	2.094	2.059	2.094	2.059	2.164	2,019,652	2.1076	-3.23%
2004-10-19	0	0.310	0.300	0.310	0.290	0.310	31,589,333	9,594,743	0.3037	2.164	2.094	2.164	2.024	2.164	4,525,427	2.1202	5.08%
2004-10-18	0	0.295	0.290	0.295	0.290	0.300	8,128,000	2,399,050	0.2952	2.059	2.024	2.059	2.024	2.094	1,164,402	2.0603	-1.67%
2004-10-15	0	0.300	0.295	0.300	0.285	0.300	5,340,000	1,557,460	0.2917	2.094	2.059	2.094	1.989	2.094	764,998	2.0359	1.69%
2004-10-14	0	0.295	0.290	0.295	0.290	0.295	8,160,000	2,366,920	0.2901	2.059	2.024	2.059	2.024	2.059	1,168,986	2.0248	0.00%
2004-10-13	0	0.295	0.290	0.295	0.290	0.310	21,400,666	6,309,660	0.2948	2.059	2.024	2.059	2.024	2.164	3,065,818	2.0581	-3.28%
2004-10-12	0	0.305	0.300	0.305	0.295	0.310	19,868,000	6,003,250	0.3022	2.129	2.094	2.129	2.059	2.164	2,846,251	2.1092	0.00%
2004-10-11	0	0.305	0.300	0.305	0.295	0.310	19,468,000	5,853,570	0.3007	2.129	2.094	2.129	2.059	2.164	2,788,948	2.0988	-1.61%
2004-10-08	0	0.310	0.305	0.310	0.285	0.315	44,444,000	13,398,670	0.3015	2.164	2.129	2.164	1.989	2.199	6,366,962	2.1044	-1.59%
2004-10-07	0	0.315	0.310	0.315	0.310	0.320	30,364,000	9,547,100	0.3144	2.199	2.164	2.199	2.164	2.234	4,349,888	2.1948	0.00%
2004-10-06	0	0.315	0.310	0.315	0.310	0.330	50,250,666	16,157,490	0.3215	2.199	2.164	2.199	2.164	2.304	7,198,814	2.2445	-3.08%
2004-10-05	0	0.325	0.320	0.325	0.310	0.335	109,870,167	35,594,911	0.3240	2.269	2.234	2.269	2.164	2.338	15,739,789	2.2615	3.17%
2004-10-04	0	0.315	0.310	0.315	0.285	0.315	108,784,000	33,042,850	0.3037	2.199	2.164	2.199	1.989	2.199	15,584,187	2.1203	12.50%
2004-09-30	0	0.280	0.275	0.280	0.270	0.280	11,422,000	3,142,610	0.2751	1.955	1.920	1.955	1.885	1.955	1,636,294	1.9206	1.82%
2004-09-28	0	0.275	0.270	0.275	0.270	0.275	4,156,000	1,127,770	0.2714	1.920	1.885	1.920	1.885	1.920	595,381	1.8942	0.00%
2004-09-27	0	0.275	0.270	0.275	0.265	0.275	14,146,000	3,801,130	0.2687	1.920	1.885	1.920	1.850	1.920	2,026,529	1.8757	1.85%
2004-09-24	0	0.270	0.265	0.270	0.265	0.275	15,176,000	4,082,820	0.2690	1.885	1.850	1.885	1.850	1.920	2,174,085	1.8779	0.00%
2004-09-23	0	0.270	0.270	0.275	0.265	0.275	10,662,000	2,873,260	0.2695	1.885	1.885	1.920	1.850	1.920	1,527,418	1.8811	0.00%
2004-09-22	0	0.270	0.270	0.275	0.270	0.280	7,300,000	2,011,700	0.2756	1.885	1.885	1.920	1.885	1.955	1,045,784	1.9236	-3.57%
2004-09-21	0	0.280	0.275	0.280	0.265	0.280	16,028,000	4,427,450	0.2762	1.955	1.920	1.955	1.850	1.955	2,296,140	1.9282	5.66%
2004-09-20	0	0.265	0.265	0.275	0.265	0.285	28,444,000	7,723,470	0.2715	1.850	1.850	1.920	1.850	1.989	4,074,833	1.8954	-3.64%
2004-09-17	0	0.275	0.275	0.280	0.275	0.290	28,074,666	7,895,133	0.2812	1.920	1.920	1.955	1.920	2.024	4,021,923	1.9630	-6.78%
2004-09-16	0	0.295	0.290	0.295	0.285	0.295	28,336,000	8,141,710	0.2873	2.059	2.024	2.059	1.989	2.059	4,059,361	2.0057	1.72%
2004-09-15	0	0.290	0.285	0.290	0.285	0.295	22,016,000	6,368,190	0.2893	2.024	1.989	2.024	1.989	2.059	3,153,970	2.0191	-1.69%
2004-09-14	0	0.295	0.290	0.295	0.285	0.300	48,697,000	14,235,920	0.2923	2.059	2.024	2.059	1.989	2.094	6,976,239	2.0406	-1.67%
2004-09-13	0	0.300	0.295	0.300	0.300	0.310	122,923,333	37,303,220	0.3035	2.094	2.059	2.094	2.094	2.164	17,609,760	2.1183	1.69%
2004-09-10	0	0.295	0.290	0.295	0.285	0.300	33,237,333	9,721,013	0.2925	2.059	2.024	2.059	1.989	2.094	4,761,516	2.0416	3.51%
2004-09-09	0	0.285	0.285	0.290	0.285	0.300	29,532,667	8,610,827	0.2916	1.989	1.989	2.024	1.989	2.094	4,230,793	2.0353	-5.00%
2004-09-08	0	0.300	0.300	0.305	0.295	0.320	82,236,000	24,971,790	0.3037	2.094	2.094	2.129	2.059	2.234	11,780,971	2.1197	-3.23%
2004-09-07	0	0.310	0.310	0.315	0.280	0.310	86,848,303	25,968,008	0.2990	2.164	2.164	2.199	1.955	2.164	12,441,721	2.0872	14.81%
2004-09-06	0	0.270	0.265	0.270	0.265	0.275	21,004,000	5,619,750	0.2676	1.885	1.850	1.885	1.850	1.920	3,008,993	1.8677	1.89%
2004-09-03	0	0.265	0.260	0.265	0.260	0.275	13,102,500	3,490,555	0.2664	1.850	1.815	1.850	1.815	1.920	1,877,039	1.8596	0.00%
2004-09-02	0	0.265	0.265	0.270	0.255	0.280	43,212,000	11,595,660	0.2683	1.850	1.850	1.885	1.780	1.955	6,190,468	1.8731	3.92%
2004-09-01	0	0.255	0.255	0.260	0.255	0.260	9,652,000	2,487,460	0.2577	1.780	1.780	1.815	1.780	1.815	1,382,727	1.7990	2.00%
2004-08-31	0	0.250	0.250	0.255	0.250	0.255	2,478,000	621,500	0.2508	1.745	1.745	1.780	1.745	1.780	354,994	1.7507	-1.96%
2004-08-30	0	0.255	0.255	0.260	0.249	0.265	13,598,666	3,477,803	0.2557	1.780	1.780	1.815	1.738	1.850	1,948,119	1.7852	-1.92%
2004-08-27	0	0.260	0.260	0.265	0.250	0.265	8,490,000	2,212,590	0.2606	1.815	1.815	1.850	1.745	1.850	1,216,261	1.8192	1.96%
2004-08-26	0	0.255	0.255	0.260	0.255	0.265	4,858,000	1,257,890	0.2589	1.780	1.780	1.815	1.780	1.850	695,948	1.8074	-3.77%
2004-08-25	0	0.265	0.260	0.265	0.250	0.265	19,799,333	5,088,010	0.2570	1.850	1.815	1.850	1.745	1.850	2,836,414	1.7938	6.00%
2004-08-24	0	0.250	0.249	0.250	0.244	0.250	5,592,000	1,386,620	0.2480	1.745	1.738	1.745	1.703	1.745	801,099	1.7309	1.21%
2004-08-23	0	0.247	0.249	0.250	0.243	0.247	3,252,000	795,604	0.2447	1.724	1.738	1.745	1.696	1.724	465,875	1.7078	1.65%
2004-08-20	0	0.243	0.243	0.249	0.242	0.247	874,000	214,508	0.2454	1.696	1.696	1.738	1.689	1.724	125,208	1.7132	-1.62%
2004-08-19	0	0.247	0.247	0.249	0.245	0.249	812,000	200,260	0.2466	1.724	1.724	1.738	1.710	1.738	116,326	1.7215	2.07%
2004-08-18	0	0.242	0.240	0.242	0.238	0.242	942,000	225,778	0.2397	1.689	1.675	1.689	1.661	1.689	134,949	1.6731	1.26%
2004-08-17	0	0.239	0.239	0.241	0.236	0.240	640,000	153,140	0.2393	1.668	1.668	1.682	1.647	1.675	91,685	1.6703	1.27%
2004-08-16	0	0.236	0.236	0.239	0.235	0.240	1,436,000	341,184	0.2376	1.647	1.647	1.668	1.640	1.675	205,719	1.6585	-2.88%
2004-08-13	0	0.243	0.241	0.245	0.243	0.245	600,000	146,000	0.2433	1.696	1.682	1.710	1.696	1.710	85,955	1.6986	0.00%
2004-08-12	0	0.243	0.243	0.244	0.241	0.247	2,634,000	640,118	0.2430	1.696	1.696	1.703	1.682	1.724	377,342	1.6964	-0.41%
2004-08-11	0	0.244	0.239	0.245	0.243	0.250	1,822,000	446,490	0.2451	1.703	1.668	1.710	1.696	1.745	261,016	1.7106	-1.61%
2004-08-10	0	0.248	0.245	0.248	0.242	0.249	1,706,000	419,852	0.2461	1.731	1.710	1.731	1.689	1.738	244,398	1.7179	-2.75%
2004-08-09	0	0.255	0.250	0.255	0.250	0.255	3,102,000	780,520	0.2516	1.780	1.745	1.780	1.745	1.780	444,387	1.7564	-1.92%
2004-08-06	0	0.260	0.255	0.260	0.246	0.260	2,636,000	671,070	0.2546	1.815	1.780	1.815	1.717	1.815	377,628	1.7771	1.96%
2004-08-05	0	0.255	0.250	0.255	0.244	0.255	4,112,000	1,032,624	0.2511	1.780	1.745	1.780	1.703	1.780	589,077	1.7530	3.66%
2004-08-04	0	0.246	0.246	0.249	0.239	0.246	1,242,000	299,910	0.2415	1.717	1.717	1.738	1.668	1.717	177,927	1.6856	0.41%
2004-08-03	0	0.245	0.245	0.248	0.240	0.250	1,608,583	393,660	0.2447	1.710	1.710	1.731	1.675	1.745	230,443	1.7083	-1.21%
2004-08-02	0	0.248	0.248	0.250	0.248	0.250	1,410,000	351,500	0.2493	1.731	1.731	1.745	1.731	1.745	201,994	1.7402	-2.75%
2004-07-30	0	0.255	0.255	0.260	0.247	0.255	10,081,500	2,532,454	0.2512	1.780	1.780	1.815	1.724	1.780	1,444,256	1.7535	2.00%
2004-07-29	0	0.250	0.250	0.255	0.249	0.250	2,920,000	729,998	0.2500	1.745	1.745	1.780	1.738	1.745	418,314	1.7451	-1.96%
2004-07-28	0	0.255	0.255	0.260	0.250	0.260	4,930,666	1,256,063	0.2547	1.780	1.780	1.815	1.745	1.815	706,358	1.7782	0.00%
2004-07-27	0	0.255	0.250	0.260	0.243	0.255	14,515,000	3,637,697	0.2506	1.780	1.745	1.815	1.696	1.780	2,079,391	1.7494	5.37%
2004-07-26	0	0.242	0.242	0.244	0.236	0.244	2,280,000	549,768	0.2411	1.689	1.689	1.703	1.647	1.703	326,628	1.6832	0.00%
2004-07-23	0	0.242	0.240	0.242	0.240	0.243	2,498,000	600,314	0.2403	1.689	1.675	1.689	1.675	1.696	357,859	1.6775	1.68%
2004-07-22	0	0.238	0.237	0.238	0.235	0.242	7,317,000	1,739,417	0.2377	1.661	1.654	1.661	1.640	1.689	1,048,219	1.6594	-1.65%
2004-07-21	0	0.242	0.240	0.242	0.238	0.250	11,328,000	2,744,668	0.2423	1.689	1.675	1.689	1.661	1.745	1,622,828	1.6913	-1.63%
2004-07-20	0	0.246	0.245	0.246	0.235	0.250	14,858,000	3,587,258	0.2414	1.717	1.710	1.717	1.640	1.745	2,128,529	1.6853	-8.89%
2004-07-19	0	0.270	0.265	0.270	0.265	0.270	3,222,000	862,430	0.2677	1.885	1.850	1.885	1.850	1.885	461,578	1.8684	1.89%
2004-07-16	0	0.265	0.260	0.265	0.265	0.270	580,000	154,200	0.2659	1.850	1.815	1.850	1.850	1.885	83,090	1.8558	0.00%
2004-07-15	0	0.265	0.265	0.270	0.265	0.270	2,090,000	554,550	0.2653	1.850	1.850	1.885	1.850	1.885	299,409	1.8521	0.00%
2004-07-14	0	0.265	0.265	0.270	0.260	0.270	2,770,000	741,550	0.2677	1.850	1.850	1.885	1.815	1.885	396,825	1.8687	-1.85%
2004-07-13	0	0.270	0.270	0.275	0.265	0.275	5,905,333	1,596,990	0.2704	1.885	1.885	1.920	1.850	1.920	845,987	1.8877	0.00%
2004-07-12	0	0.270	0.265	0.270	0.270	0.280	4,844,000	1,329,900	0.2745	1.885	1.850	1.885	1.885	1.955	693,942	1.9164	-1.82%
2004-07-09	0	0.275	0.275	0.280	0.275	0.280	3,034,000	845,580	0.2787	1.920	1.920	1.955	1.920	1.955	434,645	1.9454	-1.79%
2004-07-08	0	0.280	0.275	0.280	0.275	0.290	20,438,000	5,759,480	0.2818	1.955	1.920	1.955	1.920	2.024	2,927,909	1.9671	0.00%
2004-07-07	0	0.280	0.280	0.285	0.280	0.290	38,100,000	10,727,810	0.2816	1.955	1.955	1.989	1.955	2.024	5,458,133	1.9655	-1.75%
2004-07-06	0	0.285	0.280	0.285	0.280	0.290	21,749,666	6,230,563	0.2865	1.989	1.955	1.989	1.955	2.024	3,115,815	1.9997	1.79%
2004-07-05	0	0.280	0.275	0.280	0.270	0.285	17,598,036	4,889,659	0.2779	1.955	1.920	1.955	1.885	1.989	2,521,061	1.9395	5.66%
2004-07-02	0	0.265	0.260	0.270	0.246	0.270	6,172,000	1,603,072	0.2597	1.850	1.815	1.885	1.717	1.885	884,189	1.8130	6.00%
2004-06-30	0	0.250	0.249	0.250	0.250	0.260	7,173,666	1,818,360	0.2535	1.745	1.738	1.745	1.745	1.815	1,027,686	1.7694	0.00%
2004-06-29	0	0.250	0.249	0.250	0.248	0.250	1,250,000	312,710	0.2502	1.745	1.738	1.745	1.731	1.745	179,073	1.7463	-1.96%
2004-06-28	0	0.255	0.250	0.255	0.246	0.255	3,862,000	963,882	0.2496	1.780	1.745	1.780	1.717	1.780	553,263	1.7422	4.51%
2004-06-25	0	0.244	0.241	0.245	0.240	0.248	3,316,000	809,546	0.2441	1.703	1.682	1.710	1.675	1.731	475,044	1.7042	-0.41%
2004-06-24	0	0.245	0.243	0.245	0.238	0.250	5,265,333	1,295,132	0.2460	1.710	1.696	1.710	1.661	1.745	754,301	1.7170	2.08%
2004-06-23	0	0.240	0.237	0.244	0.236	0.241	1,350,000	323,900	0.2399	1.675	1.654	1.703	1.647	1.682	193,398	1.6748	-2.04%
2004-06-21	0	0.245	0.240	0.246	0.240	0.249	400,000	98,180	0.2455	1.710	1.675	1.717	1.675	1.738	57,303	1.7133	-2.00%
2004-06-18	0	0.250	0.242	0.250	0.236	0.250	3,534,000	845,890	0.2394	1.745	1.689	1.745	1.647	1.745	506,274	1.6708	2.04%
2004-06-17	0	0.245	0.245	0.247	0.240	0.245	3,168,000	767,934	0.2424	1.710	1.710	1.724	1.675	1.710	453,842	1.6921	-0.81%
2004-06-16	0	0.247	0.247	0.250	0.247	0.260	2,722,000	680,080	0.2498	1.724	1.724	1.745	1.724	1.815	389,948	1.7440	-3.14%
2004-06-15	0	0.255	0.250	0.255	0.249	0.255	2,824,000	709,650	0.2513	1.780	1.745	1.780	1.738	1.780	404,561	1.7541	2.00%
2004-06-14	0	0.250	0.250	0.255	0.250	0.265	5,902,000	1,517,690	0.2571	1.745	1.745	1.780	1.745	1.850	845,509	1.7950	-1.96%
2004-06-11	0	0.255	0.250	0.255	0.255	0.255	2,760,000	703,800	0.2550	1.780	1.745	1.780	1.780	1.780	395,392	1.7800	0.00%
2004-06-10	0	0.255	0.250	0.255	0.249	0.255	4,032,000	1,019,240	0.2528	1.780	1.745	1.780	1.738	1.780	577,617	1.7646	0.00%
2004-06-09	0	0.255	0.250	0.255	0.249	0.265	10,179,750	2,573,773	0.2528	1.780	1.745	1.780	1.738	1.850	1,458,331	1.7649	-1.92%
2004-06-08	0	0.260	0.260	0.265	0.260	0.275	3,504,000	940,180	0.2683	1.815	1.815	1.850	1.815	1.920	501,976	1.8730	-3.70%
2004-06-07	0	0.270	0.265	0.270	0.270	0.275	6,714,000	1,818,980	0.2709	1.885	1.850	1.885	1.885	1.920	961,835	1.8912	3.85%
2004-06-04	0	0.260	0.255	0.260	0.255	0.265	4,998,000	1,296,390	0.2594	1.815	1.780	1.815	1.780	1.850	716,004	1.8106	1.96%
2004-06-03	0	0.255	0.260	0.265	0.255	0.280	6,337,333	1,673,823	0.2641	1.780	1.815	1.850	1.780	1.955	907,874	1.8437	-7.27%
2004-06-02	0	0.275	0.275	0.280	0.275	0.290	4,542,000	1,286,220	0.2832	1.920	1.920	1.955	1.920	2.024	650,678	1.9767	-1.79%
2004-06-01	0	0.280	0.275	0.280	0.280	0.300	3,616,000	1,043,230	0.2885	1.955	1.920	1.955	1.955	2.094	518,021	2.0139	-5.08%
2004-05-31	0	0.295	0.290	0.295	0.280	0.295	5,152,000	1,482,560	0.2878	2.059	2.024	2.059	1.955	2.059	738,066	2.0087	1.72%
2004-05-28	0	0.290	0.290	0.295	0.290	0.305	28,920,000	8,630,010	0.2984	2.024	2.024	2.059	2.024	2.129	4,143,024	2.0830	-1.69%
2004-05-27	0	0.295	0.290	0.300	0.275	0.300	22,364,000	6,420,800	0.2871	2.059	2.024	2.094	1.920	2.094	3,203,824	2.0041	11.32%
2004-05-25	0	0.265	0.260	0.265	0.255	0.265	4,658,000	1,215,420	0.2609	1.850	1.815	1.850	1.780	1.850	667,296	1.8214	0.00%
2004-05-24	0	0.265	0.260	0.265	0.255	0.275	7,080,000	1,892,530	0.2673	1.850	1.815	1.850	1.780	1.920	1,014,267	1.8659	-1.85%
2004-05-21	0	0.270	0.260	0.270	0.250	0.270	8,710,000	2,289,970	0.2629	1.885	1.815	1.885	1.745	1.885	1,247,778	1.8352	8.87%
2004-05-20	0	0.248	0.248	0.250	0.240	0.260	14,496,000	3,573,794	0.2465	1.731	1.731	1.745	1.675	1.815	2,076,669	1.7209	1.64%
2004-05-19	0	0.244	0.241	0.243	0.230	0.244	21,694,000	5,114,124	0.2357	1.703	1.682	1.696	1.605	1.703	3,107,841	1.6456	15.09%
2004-05-18	0	0.212	0.212	0.220	0.203	0.220	9,128,000	1,938,076	0.2123	1.480	1.480	1.536	1.417	1.536	1,307,660	1.4821	-1.40%
2004-05-17	0	0.215	0.213	0.220	0.213	0.242	5,948,000	1,313,424	0.2208	1.501	1.487	1.536	1.487	1.689	852,099	1.5414	-15.69%
2004-05-14	0	0.255	0.250	0.255	0.250	0.275	8,114,000	2,108,210	0.2598	1.780	1.745	1.780	1.745	1.920	1,162,396	1.8137	-8.93%
2004-05-13	0	0.280	0.275	0.280	0.275	0.285	1,730,000	485,400	0.2806	1.955	1.920	1.955	1.920	1.989	247,836	1.9585	-3.45%
2004-05-12	0	0.290	0.285	0.290	0.290	0.300	1,984,000	589,100	0.2969	2.024	1.989	2.024	2.024	2.094	284,224	2.0727	-3.33%
2004-05-11	0	0.300	0.290	0.305	0.255	0.300	2,418,000	693,270	0.2867	2.094	2.024	2.129	1.780	2.094	346,398	2.0014	3.45%
2004-05-10	0	0.290	0.285	0.290	0.285	0.330	7,018,000	2,098,990	0.2991	2.024	1.989	2.024	1.989	2.304	1,005,385	2.0877	-9.38%
2004-05-07	0	0.320	0.315	0.320	0.315	0.320	1,488,000	475,620	0.3196	2.234	2.199	2.234	2.199	2.234	213,168	2.2312	0.00%
2004-05-06	0	0.320	0.320	0.325	0.320	0.325	2,480,000	800,400	0.3227	2.234	2.234	2.269	2.234	2.269	355,280	2.2529	0.00%
2004-05-05	0	0.320	0.320	0.330	0.320	0.330	1,416,000	460,320	0.3251	2.234	2.234	2.304	2.234	2.304	202,853	2.2692	-3.03%
2004-05-04	0	0.330	0.330	0.335	0.325	0.335	2,490,000	824,200	0.3310	2.304	2.304	2.338	2.269	2.338	356,713	2.3105	3.13%
2004-05-03	0	0.320	0.320	0.330	0.320	0.330	818,000	264,260	0.3231	2.234	2.234	2.304	2.234	2.304	117,185	2.2551	-3.03%
2004-04-30	0	0.330	0.330	0.335	0.310	0.330	6,170,000	1,993,920	0.3232	2.304	2.304	2.338	2.164	2.304	883,902	2.2558	0.00%
2004-04-29	0	0.330	0.330	0.335	0.320	0.340	5,372,825	1,793,806	0.3339	2.304	2.304	2.338	2.234	2.373	769,701	2.3305	-5.71%
2004-04-28	0	0.350	0.345	0.350	0.320	0.360	25,156,000	8,672,470	0.3447	2.443	2.408	2.443	2.234	2.513	3,603,800	2.4065	9.38%
2004-04-27	0	0.320	0.315	0.320	0.320	0.330	5,034,000	1,633,510	0.3245	2.234	2.199	2.234	2.234	2.304	721,161	2.2651	0.00%
2004-04-26	0	0.320	0.315	0.320	0.310	0.325	1,703,791	542,487	0.3184	2.234	2.199	2.234	2.164	2.269	244,082	2.2226	-5.88%
2004-04-23	0	0.340	0.340	0.345	0.315	0.340	8,184,000	2,689,810	0.3287	2.373	2.373	2.408	2.199	2.373	1,172,424	2.2942	9.68%
2004-04-22	0	0.310	0.310	0.320	0.305	0.325	5,132,166	1,610,518	0.3138	2.164	2.164	2.234	2.129	2.269	735,224	2.1905	-1.59%
2004-04-21	0	0.315	0.305	0.310	0.305	0.320	6,440,000	2,021,500	0.3139	2.199	2.129	2.164	2.129	2.234	922,582	2.1911	-7.35%
2004-04-20	0	0.340	0.335	0.345	0.330	0.370	11,320,000	3,889,760	0.3436	2.373	2.338	2.408	2.304	2.583	1,621,681	2.3986	-5.56%
2004-04-19	0	0.360	0.355	0.360	0.360	0.380	7,291,000	2,673,700	0.3667	2.513	2.478	2.513	2.513	2.653	1,044,495	2.5598	-5.26%
2004-04-16	0	0.380	0.380	0.385	0.380	0.380	4,346,000	1,651,480	0.3800	2.653	2.653	2.687	2.653	2.653	622,600	2.6526	0.00%
2004-04-15	0	0.380	0.375	0.385	0.370	0.380	5,430,000	2,050,840	0.3777	2.653	2.618	2.687	2.583	2.653	777,891	2.6364	0.00%
2004-04-14	0	0.380	0.370	0.375	0.370	0.385	5,218,000	1,964,970	0.3766	2.653	2.583	2.618	2.583	2.687	747,521	2.6286	-3.80%
2004-04-13	0	0.395	0.390	0.395	0.390	0.400	10,280,000	4,050,620	0.3940	2.757	2.722	2.757	2.722	2.792	1,472,693	2.7505	0.00%
2004-04-08	0	0.395	0.395	0.400	0.385	0.400	3,226,666	1,267,496	0.3928	2.757	2.757	2.792	2.687	2.792	462,246	2.7420	1.28%
2004-04-07	0	0.390	0.390	0.395	0.385	0.390	2,680,000	1,039,200	0.3878	2.722	2.722	2.757	2.687	2.722	383,932	2.7067	-1.27%
2004-04-06	0	0.395	0.390	0.400	0.385	0.400	8,298,036	3,240,063	0.3905	2.757	2.722	2.792	2.687	2.792	1,188,761	2.7256	3.95%
2004-04-02	0	0.380	0.380	0.385	0.370	0.385	17,408,000	6,550,050	0.3763	2.653	2.653	2.687	2.583	2.687	2,493,837	2.6265	5.56%
2004-04-01	0	0.360	0.355	0.360	0.340	0.385	9,232,000	3,332,730	0.3610	2.513	2.478	2.513	2.373	2.687	1,322,559	2.5199	-5.26%
2004-03-31	0	0.380	0.380	0.385	0.370	0.390	9,548,000	3,606,060	0.3777	2.653	2.653	2.687	2.583	2.722	1,367,828	2.6363	-2.56%
2004-03-30	0	0.390	0.390	0.395	0.390	0.400	2,494,000	989,680	0.3968	2.722	2.722	2.757	2.722	2.792	357,286	2.7700	-1.27%
2004-03-29	0	0.395	0.395	0.400	0.385	0.410	8,324,000	3,284,500	0.3946	2.757	2.757	2.792	2.687	2.862	1,192,480	2.7543	-3.66%
2004-03-26	0	0.410	0.410	0.415	0.410	0.425	11,222,665	4,653,606	0.4147	2.862	2.862	2.897	2.862	2.967	1,607,737	2.8945	-1.20%
2004-03-25	0	0.415	0.415	0.420	0.415	0.420	18,619,333	7,793,223	0.4186	2.897	2.897	2.932	2.897	2.932	2,667,370	2.9217	-2.35%
2004-03-24	0	0.425	0.415	0.425	0.410	0.425	34,026,166	14,271,686	0.4194	2.967	2.897	2.967	2.862	2.967	4,874,523	2.9278	3.66%
2004-03-23	0	0.410	0.405	0.410	0.395	0.410	9,662,000	3,946,370	0.4084	2.862	2.827	2.862	2.757	2.862	1,384,160	2.8511	1.23%
2004-03-22	0	0.405	0.400	0.405	0.400	0.410	2,744,000	1,110,580	0.4047	2.827	2.792	2.827	2.792	2.862	393,100	2.8252	-2.41%
2004-03-19	0	0.415	0.410	0.415	0.405	0.415	7,614,000	3,144,970	0.4131	2.897	2.862	2.897	2.827	2.897	1,090,767	2.8833	1.22%
2004-03-18	0	0.410	0.405	0.415	0.405	0.420	9,900,000	4,126,020	0.4168	2.862	2.827	2.897	2.827	2.932	1,418,255	2.9092	-1.20%
2004-03-17	0	0.415	0.415	0.420	0.415	0.425	11,379,000	4,768,760	0.4191	2.897	2.897	2.932	2.897	2.967	1,630,134	2.9254	-1.19%
2004-03-16	0	0.420	0.420	0.425	0.400	0.430	10,438,000	4,348,490	0.4166	2.932	2.932	2.967	2.792	3.002	1,495,328	2.9081	2.44%
2004-03-15	0	0.410	0.405	0.410	0.405	0.420	16,348,000	6,782,910	0.4149	2.862	2.827	2.862	2.827	2.932	2,341,983	2.8962	1.23%
2004-03-12	0	0.405	0.400	0.405	0.385	0.410	15,360,000	6,111,340	0.3979	2.827	2.792	2.827	2.687	2.862	2,200,444	2.7773	-3.57%
2004-03-11	0	0.420	0.415	0.420	0.405	0.425	12,168,000	5,086,520	0.4180	2.932	2.897	2.932	2.827	2.967	1,743,164	2.9180	0.00%
2004-03-10	0	0.420	0.420	0.425	0.420	0.425	13,922,333	5,860,242	0.4209	2.932	2.932	2.967	2.932	2.967	1,994,487	2.9382	-2.33%
2004-03-09	0	0.430	0.425	0.430	0.420	0.445	22,741,000	9,909,555	0.4358	3.002	2.967	3.002	2.932	3.106	3,257,832	3.0418	-3.37%
2004-03-08	0	0.445	0.440	0.445	0.440	0.450	102,679,778	45,344,527	0.4416	3.106	3.071	3.106	3.071	3.141	14,709,708	3.0826	1.14%
2004-03-05	0	0.440	0.435	0.440	0.430	0.445	39,340,000	17,245,320	0.4384	3.071	3.036	3.071	3.002	3.106	5,635,773	3.0600	2.33%
2004-03-04	0	0.430	0.425	0.430	0.405	0.430	42,182,665	17,851,673	0.4232	3.002	2.967	3.002	2.827	3.002	6,043,008	2.9541	4.88%
2004-03-03	0	0.410	0.405	0.410	0.400	0.425	19,519,333	7,950,677	0.4073	2.862	2.827	2.862	2.792	2.967	2,796,302	2.8433	-3.53%
2004-03-02	0	0.425	0.425	0.430	0.415	0.440	23,470,000	10,078,020	0.4294	2.967	2.967	3.002	2.897	3.071	3,362,267	2.9974	-2.30%
2004-03-01	0	0.435	0.435	0.440	0.435	0.460	29,124,166	12,863,540	0.4417	3.036	3.036	3.071	3.036	3.211	4,172,272	3.0831	-4.40%
2004-02-27	0	0.455	0.455	0.460	0.450	0.465	48,303,708	22,094,794	0.4574	3.176	3.176	3.211	3.141	3.246	6,919,896	3.1929	1.11%
2004-02-26	0	0.450	0.445	0.450	0.435	0.455	61,196,004	26,477,625	0.4327	3.141	3.106	3.141	3.036	3.176	8,766,822	3.0202	3.45%
2004-02-25	0	0.435	0.430	0.435	0.430	0.470	50,010,000	22,489,360	0.4497	3.036	3.002	3.036	3.002	3.281	7,164,336	3.1391	-6.45%
2004-02-24	0	0.465	0.455	0.460	0.425	0.470	115,545,999	52,232,210	0.4520	3.246	3.176	3.211	2.967	3.281	16,552,898	3.1555	9.41%
2004-02-23	0	0.425	0.420	0.425	0.410	0.435	14,620,000	6,166,740	0.4218	2.967	2.932	2.967	2.862	3.036	2,094,433	2.9443	-1.16%
2004-02-20	0	0.430	0.425	0.430	0.425	0.450	31,820,041	13,955,537	0.4386	3.002	2.967	3.002	2.967	3.141	4,558,478	3.0614	-3.37%
2004-02-19	0	0.445	0.440	0.445	0.410	0.450	91,144,666	40,096,066	0.4399	3.106	3.071	3.106	2.862	3.141	13,057,210	3.0708	8.54%
2004-02-18	0	0.410	0.405	0.410	0.405	0.430	19,777,916	8,159,278	0.4125	2.862	2.827	2.862	2.827	3.002	2,833,346	2.8797	-1.20%
2004-02-17	0	0.415	0.415	0.420	0.400	0.440	50,826,334	21,582,329	0.4246	2.897	2.897	2.932	2.792	3.071	7,281,283	2.9641	-3.49%
2004-02-16	0	0.430	0.425	0.430	0.420	0.440	222,950,000	93,030,400	0.4173	3.002	2.967	3.002	2.932	3.071	31,939,389	2.9127	4.88%
2004-02-13	0	0.410	0.400	0.410	0.360	0.410	49,353,000	19,271,515	0.3905	2.862	2.792	2.862	2.513	2.862	7,070,216	2.7257	10.81%
2004-02-12	0	0.370	0.365	0.375	0.370	0.395	63,502,000	22,560,370	0.3553	2.583	2.548	2.618	2.583	2.757	9,097,174	2.4799	-2.63%
2004-02-11	0	0.380	0.370	0.380	0.360	0.410	124,036,167	44,108,337	0.3556	2.653	2.583	2.653	2.513	2.862	17,769,183	2.4823	-2.56%
2004-02-10	0	0.390	0.385	0.390	0.360	0.400	32,930,332	12,079,548	0.3668	2.722	2.687	2.722	2.513	2.792	4,717,536	2.5606	8.33%
2004-02-09	0	0.360	0.355	0.360	0.355	0.360	6,734,666	2,401,970	0.3567	2.513	2.478	2.513	2.478	2.513	964,795	2.4896	2.86%
2004-02-06	0	0.350	0.345	0.350	0.345	0.350	10,940,000	3,828,500	0.3500	2.443	2.408	2.443	2.408	2.443	1,567,243	2.4428	4.48%
2004-02-05	0	0.335	0.335	0.340	0.335	0.345	2,575,166	880,381	0.3419	2.338	2.338	2.373	2.338	2.408	368,913	2.3864	-4.29%
2004-02-04	0	0.350	0.340	0.350	0.340	0.350	1,374,333	475,427	0.3459	2.443	2.373	2.443	2.373	2.443	196,884	2.4148	1.45%
2004-02-03	0	0.345	0.340	0.350	0.335	0.345	2,677,000	908,320	0.3393	2.408	2.373	2.443	2.338	2.408	383,502	2.3685	4.55%
2004-02-02	0	0.330	0.320	0.330	0.325	0.340	3,090,000	1,012,870	0.3278	2.304	2.234	2.304	2.269	2.373	442,667	2.2881	-5.71%
2004-01-30	0	0.350	0.345	0.355	0.340	0.360	218,519,500	76,453,198	0.3499	2.443	2.408	2.478	2.373	2.513	31,304,684	2.4422	-12.50%
2004-01-29	1	0.400	-	-	-	-	0	0	-	2.792	-	-	-	-	0	-	0.00%
2004-01-28	1	0.400	-	-	-	-	0	0	-	2.792	-	-	-	-	0	-	0.00%
2004-01-27	0	0.400	0.400	0.405	0.400	0.405	708,166	284,783	0.4021	2.792	2.792	2.827	2.792	2.827	101,451	2.8071	-3.61%
2004-01-26	0	0.415	0.400	0.415	0.400	0.425	1,346,666	553,423	0.4110	2.897	2.792	2.897	2.792	2.967	192,921	2.8687	0.00%
2004-01-21	0	0.415	0.415	0.420	0.410	0.425	1,304,070	540,707	0.4146	2.897	2.897	2.932	2.862	2.967	186,819	2.8943	-1.19%
2004-01-20	0	0.420	0.420	0.430	0.410	0.430	1,582,999	665,300	0.4203	2.932	2.932	3.002	2.862	3.002	226,777	2.9337	5.00%
2004-01-19	0	0.400	0.395	0.405	0.380	0.400	2,190,000	861,240	0.3933	2.792	2.757	2.827	2.653	2.792	313,735	2.7451	5.26%
2004-01-16	0	0.380	0.375	0.380	0.370	0.390	3,888,500	1,471,220	0.3784	2.653	2.618	2.653	2.583	2.722	557,059	2.6410	2.70%
2004-01-15	0	0.370	0.360	0.370	0.355	0.370	2,802,000	1,008,370	0.3599	2.583	2.513	2.583	2.478	2.583	401,409	2.5121	5.71%
2004-01-14	0	0.350	0.350	0.360	0.315	0.350	2,086,000	705,790	0.3383	2.443	2.443	2.513	2.199	2.443	298,836	2.3618	6.06%
2004-01-13	0	0.330	0.325	0.330	0.320	0.340	1,669,125	550,318	0.3297	2.304	2.269	2.304	2.234	2.373	239,116	2.3015	-1.49%
2004-01-12	0	0.335	0.335	0.340	0.320	0.335	1,616,229	533,252	0.3299	2.338	2.338	2.373	2.234	2.338	231,538	2.3031	4.69%
2004-01-09	0	0.320	0.315	0.330	0.310	0.320	2,312,000	722,230	0.3124	2.234	2.199	2.304	2.164	2.234	331,213	2.1806	0.00%
2004-01-08	0	0.320	0.310	0.320	0.310	0.320	1,732,665	546,543	0.3154	2.234	2.164	2.234	2.164	2.234	248,218	2.2019	-1.54%
2004-01-07	0	0.325	0.325	0.330	0.300	0.345	7,572,999	2,508,906	0.3313	2.269	2.269	2.304	2.094	2.408	1,084,893	2.3126	8.33%
2004-01-06	0	0.300	0.300	0.305	0.290	0.310	2,218,968	667,051	0.3006	2.094	2.094	2.129	2.024	2.164	317,885	2.0984	3.45%
2004-01-05	0	0.290	0.290	0.295	0.285	0.290	1,322,666	383,476	0.2899	2.024	2.024	2.059	1.989	2.024	189,483	2.0238	1.75%
2004-01-02	0	0.285	0.285	0.290	0.280	0.285	640,000	180,900	0.2827	1.989	1.989	2.024	1.955	1.989	91,685	1.9731	3.64%
2003-12-31	0	0.275	0.275	0.280	0.275	0.275	378,940	104,185	0.2749	1.920	1.920	1.955	1.920	1.920	54,286	1.9192	1.85%
2003-12-30	0	0.270	0.265	0.275	0.270	0.275	140,000	38,300	0.2736	1.885	1.850	1.920	1.885	1.920	20,056	1.9096	0.00%
2003-12-29	0	0.270	0.265	0.280	0.260	0.270	78,000	20,660	0.2649	1.885	1.850	1.955	1.815	1.885	11,174	1.8489	0.00%
2003-12-24	0	0.270	0.260	0.270	0.260	0.270	114,000	30,730	0.2696	1.885	1.815	1.885	1.815	1.885	16,331	1.8816	0.00%
2003-12-23	0	0.270	0.260	0.270	0.250	0.270	640,000	166,900	0.2608	1.885	1.815	1.885	1.745	1.885	91,685	1.8204	0.00%
2003-12-22	0	0.270	0.265	0.270	0.260	0.270	1,194,888	314,623	0.2633	1.885	1.850	1.885	1.815	1.885	171,177	1.8380	0.00%
2003-12-19	0	0.270	0.265	0.270	0.260	0.270	968,332	255,460	0.2638	1.885	1.850	1.885	1.815	1.885	138,721	1.8415	0.00%
2003-12-18	0	0.270	0.260	0.270	0.255	0.275	1,059,999	277,220	0.2615	1.885	1.815	1.885	1.780	1.920	151,853	1.8256	-3.57%
2003-12-17	0	0.280	0.270	0.280	0.270	0.280	100,000	27,300	0.2730	1.955	1.885	1.955	1.885	1.955	14,326	1.9057	1.82%
2003-12-16	0	0.275	0.270	0.275	0.265	0.275	998,000	268,270	0.2688	1.920	1.885	1.920	1.850	1.920	142,972	1.8764	-1.79%
2003-12-15	0	0.280	0.275	0.280	0.280	0.290	80,000	22,700	0.2838	1.955	1.920	1.955	1.955	2.024	11,461	1.9807	0.00%
2003-12-12	0	0.280	0.280	0.290	0.280	0.285	508,000	142,740	0.2810	1.955	1.955	2.024	1.955	1.989	72,775	1.9614	0.00%
2003-12-11	0	0.280	0.275	0.290	0.270	0.280	1,017,813	280,233	0.2753	1.955	1.920	2.024	1.885	1.955	145,810	1.9219	1.82%
2003-12-10	0	0.275	0.260	0.275	0.275	0.280	200,000	55,500	0.2775	1.920	1.815	1.920	1.920	1.955	28,652	1.9371	-1.79%
2003-12-09	0	0.280	0.270	0.280	0.280	0.280	250,000	70,000	0.2800	1.955	1.885	1.955	1.955	1.955	35,815	1.9545	0.00%
2003-12-08	0	0.280	0.270	0.280	0.270	0.280	150,000	41,000	0.2733	1.955	1.885	1.955	1.885	1.955	21,489	1.9080	0.00%
2003-12-05	0	0.280	0.275	0.280	0.275	0.280	100,000	27,750	0.2775	1.955	1.920	1.955	1.920	1.955	14,326	1.9371	-1.75%
2003-12-04	0	0.285	0.275	0.285	0.275	0.285	765,833	213,758	0.2791	1.989	1.920	1.989	1.920	1.989	109,712	1.9484	0.00%
2003-12-03	0	0.285	0.280	0.285	0.275	0.285	652,499	181,354	0.2779	1.989	1.955	1.989	1.920	1.989	93,476	1.9401	0.00%
2003-12-02	0	0.285	0.280	0.285	0.280	0.290	401,561	113,275	0.2821	1.989	1.955	1.989	1.955	2.024	57,527	1.9691	-1.72%
2003-12-01	0	0.290	0.285	0.290	0.285	0.290	526,000	151,560	0.2881	2.024	1.989	2.024	1.989	2.024	75,354	2.0113	-1.69%
2003-11-28	0	0.295	0.280	0.295	0.275	0.295	460,000	132,630	0.2883	2.059	1.955	2.059	1.920	2.059	65,899	2.0126	0.00%
2003-11-27	0	0.295	0.285	0.295	0.295	0.295	60,000	17,700	0.2950	2.059	1.989	2.059	2.059	2.059	8,595	2.0592	0.00%
2003-11-26	0	0.295	0.280	0.295	0.280	0.295	218,000	62,840	0.2883	2.059	1.955	2.059	1.955	2.059	31,230	2.0122	1.72%
2003-11-25	0	0.290	0.280	0.290	0.285	0.290	280,000	80,110	0.2861	2.024	1.955	2.024	1.989	2.024	40,112	1.9971	1.75%
2003-11-24	0	0.285	0.270	0.285	0.270	0.290	680,000	191,400	0.2815	1.989	1.885	1.989	1.885	2.024	97,415	1.9648	0.00%
2003-11-21	0	0.285	0.275	0.295	0.275	0.295	1,168,000	331,050	0.2834	1.989	1.920	2.059	1.920	2.059	167,325	1.9785	-1.72%
2003-11-20	0	0.290	0.280	0.295	0.290	0.295	250,000	72,750	0.2910	2.024	1.955	2.059	2.024	2.059	35,815	2.0313	-1.69%
2003-11-19	0	0.295	0.290	0.295	0.270	0.295	82,563	24,053	0.2913	2.059	2.024	2.059	1.885	2.059	11,828	2.0336	0.00%
2003-11-18	0	0.295	0.285	0.295	0.285	0.300	222,000	64,620	0.2911	2.059	1.989	2.059	1.989	2.094	31,803	2.0319	-1.67%
2003-11-17	0	0.300	0.295	0.305	0.290	0.300	276,000	81,930	0.2968	2.094	2.059	2.129	2.024	2.094	39,539	2.0721	5.26%
2003-11-14	0	0.285	0.285	0.305	0.285	0.285	150,000	42,750	0.2850	1.989	1.989	2.129	1.989	1.989	21,489	1.9894	-5.00%
2003-11-13	0	0.300	0.290	0.300	0.290	0.305	158,000	46,120	0.2919	2.094	2.024	2.094	2.024	2.129	22,635	2.0376	0.00%
2003-11-12	0	0.300	0.285	0.300	-	-	0	0	-	2.094	1.989	2.094	-	-	0	-	0.00%
2003-11-11	0	0.300	0.285	0.300	-	-	0	0	-	2.094	1.989	2.094	-	-	0	-	0.00%
2003-11-10	0	0.300	0.285	0.300	-	-	0	0	-	2.094	1.989	2.094	-	-	0	-	-1.64%
2003-11-07	0	0.305	0.280	0.305	0.280	0.305	128,000	36,340	0.2839	2.129	1.955	2.129	1.955	2.129	18,337	1.9818	1.67%
2003-11-06	0	0.300	0.290	0.300	0.295	0.300	190,000	56,500	0.2974	2.094	2.024	2.094	2.059	2.094	27,219	2.0758	0.00%
2003-11-05	0	0.300	0.295	0.305	0.300	0.300	170,000	51,000	0.3000	2.094	2.059	2.129	2.094	2.094	24,354	2.0941	-1.64%
2003-11-04	0	0.305	0.295	0.305	0.300	0.310	714,000	215,580	0.3019	2.129	2.059	2.129	2.094	2.164	102,286	2.1076	-1.61%
2003-11-03	0	0.310	0.305	0.315	0.305	0.325	858,416	268,851	0.3132	2.164	2.129	2.199	2.129	2.269	122,975	2.1862	1.64%
2003-10-31	0	0.305	0.305	0.315	0.305	0.310	123,333	37,833	0.3068	2.129	2.129	2.199	2.129	2.164	17,668	2.1413	0.00%
2003-10-30	0	0.305	0.305	0.315	0.300	0.310	2,078,000	633,540	0.3049	2.129	2.129	2.199	2.094	2.164	297,690	2.1282	0.00%
2003-10-29	0	0.305	0.295	0.305	0.295	0.325	208,000	63,730	0.3064	2.129	2.059	2.129	2.059	2.269	29,798	2.1388	-1.61%
2003-10-28	0	0.310	0.295	0.310	0.295	0.310	222,000	68,590	0.3090	2.164	2.059	2.164	2.059	2.164	31,803	2.1567	3.33%
2003-10-27	0	0.300	0.295	0.310	0.290	0.305	566,667	166,503	0.2938	2.094	2.059	2.164	2.024	2.129	81,180	2.0510	-1.64%
2003-10-24	0	0.305	0.300	0.310	0.300	0.305	80,000	24,250	0.3031	2.129	2.094	2.164	2.094	2.129	11,461	2.1159	0.00%
2003-10-23	0	0.305	0.305	0.315	0.295	0.305	1,130,666	339,450	0.3002	2.129	2.129	2.199	2.059	2.129	161,977	2.0957	0.00%
2003-10-22	0	0.305	0.305	0.315	0.305	0.310	594,000	183,760	0.3094	2.129	2.129	2.199	2.129	2.164	85,095	2.1595	1.67%
2003-10-21	0	0.300	0.300	0.320	0.300	0.320	1,486,666	448,430	0.3016	2.094	2.094	2.234	2.094	2.234	212,977	2.1055	-6.25%
2003-10-20	0	0.320	0.305	0.320	0.300	0.320	1,851,339	566,202	0.3058	2.234	2.129	2.234	2.094	2.234	265,219	2.1348	3.23%
2003-10-17	0	0.310	0.310	0.320	0.305	0.325	1,694,000	528,920	0.3122	2.164	2.164	2.234	2.129	2.269	242,679	2.1795	-4.62%
2003-10-16	0	0.325	0.325	0.330	0.325	0.330	923,333	301,900	0.3270	2.269	2.269	2.304	2.269	2.304	132,275	2.2824	0.00%
2003-10-15	0	0.325	0.325	0.330	0.325	0.330	343,434	112,830	0.3285	2.269	2.269	2.304	2.269	2.304	49,200	2.2933	0.00%
2003-10-14	0	0.325	0.325	0.335	0.325	0.330	150,000	49,000	0.3267	2.269	2.269	2.338	2.269	2.304	21,489	2.2803	-1.52%
2003-10-13	0	0.330	0.325	0.335	0.325	0.335	1,982,000	645,590	0.3257	2.304	2.269	2.338	2.269	2.338	283,938	2.2737	0.00%
2003-10-10	0	0.330	0.330	0.335	0.330	0.340	1,733,750	576,403	0.3325	2.304	2.304	2.338	2.304	2.373	248,374	2.3207	-1.49%
2003-10-09	0	0.335	0.335	0.340	0.335	0.355	1,138,084	387,477	0.3405	2.338	2.338	2.373	2.338	2.478	163,040	2.3766	-4.29%
2003-10-08	0	0.350	0.335	0.345	0.330	0.360	3,012,000	1,037,510	0.3445	2.443	2.338	2.408	2.304	2.513	431,493	2.4045	2.94%
2003-10-07	0	0.340	0.340	0.345	0.330	0.345	1,278,263	426,622	0.3338	2.373	2.373	2.408	2.304	2.408	183,122	2.3297	1.49%
2003-10-06	0	0.335	0.335	0.345	0.335	0.350	5,041,034	1,732,444	0.3437	2.338	2.338	2.408	2.338	2.443	722,169	2.3989	3.08%
2003-10-03	0	0.325	0.325	0.330	0.320	0.335	7,999,007	2,636,699	0.3296	2.269	2.269	2.304	2.234	2.338	1,145,922	2.3009	3.17%
2003-10-02	0	0.315	0.310	0.315	0.305	0.325	1,417,729	447,538	0.3157	2.199	2.164	2.199	2.129	2.269	203,101	2.2035	0.00%
2003-09-30	0	0.315	0.315	0.320	0.300	0.315	640,000	195,380	0.3053	2.199	2.199	2.234	2.094	2.199	91,685	2.1310	1.61%
2003-09-29	0	0.310	0.310	0.315	0.310	0.315	475,499	147,833	0.3109	2.164	2.164	2.199	2.164	2.199	68,119	2.1702	-1.59%
2003-09-26	0	0.315	0.310	0.325	0.310	0.315	140,000	43,800	0.3129	2.199	2.164	2.269	2.164	2.199	20,056	2.1839	-1.56%
2003-09-25	0	0.320	0.320	0.325	0.320	0.325	1,960,000	628,000	0.3204	2.234	2.234	2.269	2.234	2.269	280,786	2.2366	0.00%
2003-09-24	0	0.320	0.320	0.325	0.310	0.325	4,190,000	1,343,900	0.3207	2.234	2.234	2.269	2.164	2.269	600,251	2.2389	0.00%
2003-09-23	0	0.320	0.320	0.325	0.320	0.335	1,334,000	435,540	0.3265	2.234	2.234	2.269	2.234	2.338	191,106	2.2790	0.00%
2003-09-22	0	0.320	0.310	0.320	0.305	0.320	939,623	293,088	0.3119	2.234	2.164	2.234	2.129	2.234	134,609	2.1773	6.67%
2003-09-19	0	0.300	0.300	0.315	0.300	0.315	315,500	98,270	0.3115	2.094	2.094	2.199	2.094	2.199	45,198	2.1742	-6.25%
2003-09-18	0	0.320	0.320	0.330	0.315	0.330	440,000	141,150	0.3208	2.234	2.234	2.304	2.199	2.304	63,034	2.2393	-4.48%
2003-09-17	0	0.335	0.335	0.340	0.320	0.345	3,923,332	1,314,800	0.3351	2.338	2.338	2.373	2.234	2.408	562,049	2.3393	4.69%
2003-09-16	0	0.320	0.310	0.320	0.310	0.325	354,500	112,065	0.3161	2.234	2.164	2.234	2.164	2.269	50,785	2.2067	-1.54%
2003-09-15	0	0.325	0.320	0.325	0.295	0.330	1,134,666	357,386	0.3150	2.269	2.234	2.269	2.059	2.304	162,550	2.1986	12.07%
2003-09-11	0	0.290	0.280	0.290	0.275	0.290	232,666	66,703	0.2867	2.024	1.955	2.024	1.920	2.024	33,331	2.0012	5.45%
2003-09-10	0	0.275	0.275	0.280	0.265	0.300	882,000	246,010	0.2789	1.920	1.920	1.955	1.850	2.094	126,354	1.9470	-11.29%
2003-09-09	0	0.310	0.305	0.315	0.310	0.320	724,000	227,630	0.3144	2.164	2.129	2.199	2.164	2.234	103,719	2.1947	-3.12%
2003-09-08	0	0.320	0.315	0.325	0.315	0.330	735,166	236,610	0.3218	2.234	2.199	2.269	2.199	2.304	105,318	2.2466	1.59%
2003-09-05	0	0.315	0.315	0.325	0.310	0.335	706,667	228,447	0.3233	2.199	2.199	2.269	2.164	2.338	101,236	2.2566	-4.55%
2003-09-04	0	0.330	0.325	0.335	0.320	0.340	1,073,333	352,540	0.3285	2.304	2.269	2.338	2.234	2.373	153,764	2.2927	-1.49%
2003-09-03	0	0.335	0.330	0.335	0.310	0.340	2,482,666	811,796	0.3270	2.338	2.304	2.338	2.164	2.373	355,662	2.2825	9.84%
2003-09-02	0	0.305	0.305	0.310	0.305	0.305	465,666	141,978	0.3049	2.129	2.129	2.164	2.129	2.129	66,710	2.1283	0.00%
2003-09-01	0	0.305	0.305	0.310	0.300	0.310	400,000	123,350	0.3084	2.129	2.129	2.164	2.094	2.164	57,303	2.1526	1.67%
2003-08-29	0	0.300	0.300	0.315	0.300	0.305	542,000	163,680	0.3020	2.094	2.094	2.199	2.094	2.129	77,646	2.1080	-4.76%
2003-08-28	0	0.315	0.310	0.315	0.305	0.320	1,422,000	447,790	0.3149	2.199	2.164	2.199	2.129	2.234	203,713	2.1981	0.00%
2003-08-27	0	0.315	0.310	0.315	0.315	0.330	3,236,875	1,038,003	0.3207	2.199	2.164	2.199	2.199	2.304	463,708	2.2385	3.28%
2003-08-26	0	0.305	0.300	0.310	0.295	0.305	1,152,662	346,795	0.3009	2.129	2.094	2.164	2.059	2.129	165,128	2.1002	-1.61%
2003-08-25	0	0.310	0.310	0.320	0.305	0.340	7,899,499	2,525,407	0.3197	2.164	2.164	2.234	2.129	2.373	1,131,667	2.2316	3.33%
2003-08-22	0	0.300	0.300	0.305	0.270	0.305	6,319,999	1,818,183	0.2877	2.094	2.094	2.129	1.885	2.129	905,391	2.0082	13.21%
2003-08-21	0	0.265	0.265	0.270	0.255	0.265	1,660,000	429,300	0.2586	1.850	1.850	1.885	1.780	1.850	237,808	1.8052	9.50%
2003-08-20	0	0.242	0.242	0.250	0.242	0.250	204,000	49,604	0.2432	1.689	1.689	1.745	1.689	1.745	29,225	1.6973	-2.02%
2003-08-19	0	0.247	0.247	0.250	0.246	0.247	643,333	158,794	0.2468	1.724	1.724	1.745	1.717	1.724	92,163	1.7230	-1.20%
2003-08-18	0	0.250	0.250	0.255	0.246	0.255	884,167	222,024	0.2511	1.745	1.745	1.780	1.717	1.780	126,664	1.7529	0.00%
2003-08-15	0	0.250	0.250	0.260	0.250	0.265	2,500,000	636,200	0.2545	1.745	1.745	1.815	1.745	1.850	358,145	1.7764	0.81%
2003-08-14	0	0.248	0.240	0.250	0.248	0.248	50,000	12,400	0.2480	1.731	1.675	1.745	1.731	1.731	7,163	1.7311	0.00%
2003-08-13	0	0.248	0.245	0.255	0.242	0.255	1,100,000	273,750	0.2489	1.731	1.710	1.780	1.689	1.780	157,584	1.7372	-4.62%
2003-08-12	0	0.260	0.260	0.270	0.260	0.300	1,310,660	364,068	0.2778	1.815	1.815	1.885	1.815	2.094	187,763	1.9390	-5.45%
2003-08-11	0	0.275	0.270	0.280	0.233	0.300	3,845,333	1,018,857	0.2650	1.920	1.885	1.955	1.626	2.094	550,875	1.8495	19.57%
2003-08-08	0	0.230	0.230	0.234	0.230	0.233	455,333	105,867	0.2325	1.605	1.605	1.633	1.605	1.626	65,230	1.6230	0.44%
2003-08-07	0	0.229	0.229	0.235	0.229	0.230	200,000	45,950	0.2298	1.599	1.599	1.640	1.599	1.605	28,652	1.6037	-0.43%
2003-08-06	0	0.230	0.230	0.234	0.228	0.230	300,833	69,155	0.2299	1.605	1.605	1.633	1.592	1.605	43,097	1.6046	-3.36%
2003-08-05	0	0.238	0.237	0.238	0.238	0.240	460,000	109,910	0.2389	1.661	1.654	1.661	1.661	1.675	65,899	1.6679	-0.83%
2003-08-04	0	0.240	0.234	0.244	0.230	0.240	1,543,333	358,018	0.2320	1.675	1.633	1.703	1.605	1.675	221,095	1.6193	1.69%
2003-08-01	0	0.236	0.236	0.247	0.235	0.245	682,083	162,091	0.2376	1.647	1.647	1.724	1.640	1.710	97,714	1.6588	2.61%
2003-07-31	0	0.230	0.230	0.235	0.230	0.235	260,000	60,050	0.2310	1.605	1.605	1.640	1.605	1.640	37,247	1.6122	-1.71%
2003-07-30	0	0.234	0.230	0.234	0.234	0.234	280,000	65,520	0.2340	1.633	1.605	1.633	1.633	1.633	40,112	1.6334	1.74%
2003-07-29	0	0.230	0.230	0.233	0.230	0.230	150,000	34,500	0.2300	1.605	1.605	1.626	1.605	1.605	21,489	1.6055	-1.71%
2003-07-28	0	0.234	0.230	0.235	0.230	0.235	371,666	86,820	0.2336	1.633	1.605	1.640	1.605	1.640	53,244	1.6306	1.74%
2003-07-25	0	0.230	-	0.234	0.230	0.230	100,000	23,000	0.2300	1.605	-	1.633	1.605	1.605	14,326	1.6055	-1.71%
2003-07-24	0	0.234	0.230	0.235	0.234	0.234	280,000	65,520	0.2340	1.633	1.605	1.640	1.633	1.633	40,112	1.6334	0.00%
2003-07-23	0	0.234	0.230	0.235	-	-	0	0	-	1.633	1.605	1.640	-	-	0	-	0.00%
2003-07-22	0	0.234	0.230	0.235	0.230	0.234	328,000	76,560	0.2334	1.633	1.605	1.640	1.605	1.633	46,989	1.6293	1.74%
2003-07-21	0	0.230	0.230	0.238	0.230	0.235	200,000	46,250	0.2313	1.605	1.605	1.661	1.605	1.640	28,652	1.6142	-3.77%
2003-07-18	0	0.239	0.230	0.240	0.239	0.240	280,000	67,120	0.2397	1.668	1.605	1.675	1.668	1.675	40,112	1.6733	2.58%
2003-07-17	0	0.233	0.230	0.240	-	-	0	0	-	1.626	1.605	1.675	-	-	0	-	0.00%
2003-07-16	0	0.233	0.231	0.241	0.230	0.247	780,000	185,700	0.2381	1.626	1.612	1.682	1.605	1.724	111,741	1.6619	-0.85%
2003-07-15	0	0.235	0.230	0.235	0.230	0.235	150,000	34,750	0.2317	1.640	1.605	1.640	1.605	1.640	21,489	1.6171	0.00%
2003-07-14	0	0.235	0.230	0.240	0.231	0.235	200,000	46,600	0.2330	1.640	1.605	1.675	1.612	1.640	28,652	1.6264	2.17%
2003-07-11	0	0.230	0.230	-	0.230	0.230	2,000	460	0.2300	1.605	1.605	-	1.605	1.605	287	1.6055	0.00%
2003-07-10	0	0.230	0.230	0.235	-	-	1,666	367	0.2203	1.605	1.605	1.640	-	-	239	1.5377	0.00%
2003-07-09	0	0.230	0.230	0.240	0.230	0.230	300,000	69,000	0.2300	1.605	1.605	1.675	1.605	1.605	42,977	1.6055	-2.13%
2003-07-08	0	0.235	0.235	0.240	0.235	0.235	139,166	32,672	0.2348	1.640	1.640	1.675	1.640	1.640	19,937	1.6388	0.00%
2003-07-07	0	0.235	0.235	0.240	0.235	0.240	222,000	52,280	0.2355	1.640	1.640	1.675	1.640	1.675	31,803	1.6439	2.17%
2003-07-04	0	0.230	0.230	0.235	-	-	0	0	-	1.605	1.605	1.640	-	-	0	-	0.00%
2003-07-03	0	0.230	0.230	-	0.230	0.230	200,000	46,000	0.2300	1.605	1.605	-	1.605	1.605	28,652	1.6055	0.00%
2003-07-02	0	0.230	0.230	0.235	0.230	0.232	300,666	69,247	0.2303	1.605	1.605	1.640	1.605	1.619	43,073	1.6077	0.00%
2003-06-30	0	0.230	0.230	0.237	0.230	0.230	102,000	23,460	0.2300	1.605	1.605	1.654	1.605	1.605	14,612	1.6055	0.00%
2003-06-27	0	0.230	0.230	0.232	0.230	0.236	450,000	105,000	0.2333	1.605	1.605	1.619	1.605	1.647	64,466	1.6288	-0.86%
2003-06-26	0	0.232	0.230	0.232	0.232	0.232	300,000	69,600	0.2320	1.619	1.605	1.619	1.619	1.619	42,977	1.6195	0.00%
2003-06-25	0	0.232	0.230	0.237	0.232	0.236	550,000	129,200	0.2349	1.619	1.605	1.654	1.619	1.647	78,792	1.6398	0.00%
2003-06-24	0	0.232	0.232	0.237	0.232	0.232	80,666	18,707	0.2319	1.619	1.619	1.654	1.619	1.619	11,556	1.6188	0.87%
2003-06-23	0	0.230	0.230	0.237	0.230	0.236	910,416	212,392	0.2333	1.605	1.605	1.654	1.605	1.647	130,424	1.6285	-0.86%
2003-06-20	0	0.232	0.232	0.237	0.232	0.232	210,000	48,720	0.2320	1.619	1.619	1.654	1.619	1.619	30,084	1.6195	-0.85%
2003-06-19	0	0.234	0.232	0.237	0.233	0.239	1,200,000	283,400	0.2362	1.633	1.619	1.654	1.626	1.668	171,910	1.6485	-0.43%
2003-06-18	0	0.235	0.232	0.240	-	-	0	0	-	1.640	1.619	1.675	-	-	0	-	0.00%
2003-06-17	0	0.235	0.235	-	0.225	0.240	152,250	35,764	0.2349	1.640	1.640	-	1.571	1.675	21,811	1.6397	1.29%
2003-06-16	0	0.232	0.232	0.240	0.232	0.235	183,333	42,967	0.2344	1.619	1.619	1.675	1.619	1.640	26,264	1.6360	-1.69%
2003-06-13	0	0.236	0.232	-	0.232	0.236	133,333	31,317	0.2349	1.647	1.619	-	1.619	1.647	19,101	1.6395	1.72%
2003-06-12	0	0.232	0.232	0.236	0.232	0.232	2,000	464	0.2320	1.619	1.619	1.647	1.619	1.619	287	1.6195	0.00%
2003-06-11	0	0.232	0.232	0.236	0.232	0.235	200,000	46,850	0.2343	1.619	1.619	1.647	1.619	1.640	28,652	1.6352	0.00%
2003-06-10	0	0.232	0.232	0.240	0.232	0.235	56,666	13,289	0.2345	1.619	1.619	1.675	1.619	1.640	8,118	1.6370	-1.28%
2003-06-09	0	0.235	0.235	-	-	-	0	0	-	1.640	1.640	-	-	-	0	-	0.00%
2003-06-06	0	0.235	0.235	0.240	0.235	0.235	100,000	23,500	0.2350	1.640	1.640	1.675	1.640	1.640	14,326	1.6404	-2.08%
2003-06-05	0	0.240	0.235	0.240	0.235	0.240	476,000	112,610	0.2366	1.675	1.640	1.675	1.640	1.675	68,191	1.6514	3.00%
2003-06-03	0	0.233	0.228	0.233	0.233	0.235	500,500	117,117	0.2340	1.626	1.592	1.626	1.626	1.640	71,701	1.6334	-0.85%
2003-06-02	0	0.235	0.235	0.238	0.233	0.235	320,000	74,660	0.2333	1.640	1.640	1.661	1.626	1.640	45,843	1.6286	0.43%
2003-05-30	0	0.234	0.230	0.234	0.230	0.235	450,000	104,150	0.2314	1.633	1.605	1.633	1.605	1.640	64,466	1.6156	-0.85%
2003-05-29	0	0.236	0.235	0.240	0.236	0.236	400,000	94,400	0.2360	1.647	1.640	1.675	1.647	1.647	57,303	1.6474	-0.42%
2003-05-28	0	0.237	0.235	0.240	-	-	0	0	-	1.654	1.640	1.675	-	-	0	-	0.00%
2003-05-27	0	0.237	0.235	0.240	0.237	0.237	551,333	130,543	0.2368	1.654	1.640	1.675	1.654	1.654	78,983	1.6528	-0.42%
2003-05-26	0	0.238	0.235	-	0.230	0.238	415,333	98,269	0.2366	1.661	1.640	-	1.605	1.661	59,500	1.6516	3.48%
2003-05-23	0	0.230	0.230	0.234	0.225	0.225	101,333	22,780	0.2248	1.605	1.605	1.633	1.571	1.571	14,517	1.5692	2.22%
2003-05-22	0	0.225	0.215	0.225	0.215	0.225	552,000	120,390	0.2181	1.571	1.501	1.571	1.501	1.571	79,078	1.5224	0.00%
2003-05-21	0	0.225	0.210	0.230	0.210	0.225	1,486,666	319,787	0.2151	1.571	1.466	1.605	1.466	1.571	212,977	1.5015	0.45%
2003-05-20	0	0.224	0.223	0.230	0.224	0.225	100,000	22,450	0.2245	1.564	1.557	1.605	1.564	1.571	14,326	1.5671	-2.61%
2003-05-19	0	0.230	0.223	0.235	0.230	0.230	50,000	11,500	0.2300	1.605	1.557	1.640	1.605	1.605	7,163	1.6055	3.14%
2003-05-16	0	0.223	0.217	0.228	0.223	0.224	200,000	44,700	0.2235	1.557	1.515	1.592	1.557	1.564	28,652	1.5601	0.00%
2003-05-15	0	0.223	-	0.229	0.223	0.224	200,000	44,700	0.2235	1.557	-	1.599	1.557	1.564	28,652	1.5601	-0.89%
2003-05-14	0	0.225	0.225	0.228	0.224	0.224	144,000	32,256	0.2240	1.571	1.571	1.592	1.564	1.564	20,629	1.5636	-3.85%
2003-05-13	0	0.234	0.224	0.234	0.222	0.234	350,000	78,800	0.2251	1.633	1.564	1.633	1.550	1.633	50,140	1.5716	-4.10%
2003-05-12	0	0.244	0.228	0.244	0.225	0.245	790,000	179,830	0.2276	1.703	1.592	1.703	1.571	1.710	113,174	1.5890	7.02%
2003-05-09	0	0.228	0.222	0.227	0.216	0.228	3,192,000	708,592	0.2220	1.592	1.550	1.585	1.508	1.592	457,280	1.5496	-1.30%
2003-05-07	0	0.231	0.224	0.232	0.228	0.231	810,333	185,606	0.2290	1.612	1.564	1.619	1.592	1.612	116,087	1.5989	-0.43%
2003-05-06	0	0.232	0.232	0.235	0.228	0.232	1,214,000	278,722	0.2296	1.619	1.619	1.640	1.592	1.619	173,915	1.6026	0.00%
2003-05-05	0	0.232	0.230	0.232	0.230	0.232	730,000	169,300	0.2319	1.619	1.605	1.619	1.605	1.619	104,578	1.6189	-1.28%
2003-05-02	0	0.235	0.235	0.250	0.228	0.232	1,361,166	313,147	0.2301	1.640	1.640	1.745	1.592	1.619	194,998	1.6059	1.29%
2003-04-30	0	0.232	0.232	0.236	0.232	0.233	1,901,833	442,767	0.2328	1.619	1.619	1.647	1.619	1.626	272,453	1.6251	-1.28%
2003-04-29	0	0.235	0.234	0.235	0.231	0.236	2,900,000	678,800	0.2341	1.640	1.633	1.640	1.612	1.647	415,448	1.6339	-2.08%
2003-04-28	0	0.240	0.235	0.240	0.231	0.240	1,880,000	441,650	0.2349	1.675	1.640	1.675	1.612	1.675	269,325	1.6398	0.00%
2003-04-25	0	0.240	0.230	0.245	0.239	0.240	404,000	96,756	0.2395	1.675	1.605	1.710	1.668	1.675	57,876	1.6718	0.00%
2003-04-24	0	0.240	0.233	0.244	0.232	0.240	811,416	191,599	0.2361	1.675	1.626	1.703	1.619	1.675	116,242	1.6483	-1.23%
2003-04-23	0	0.243	0.243	0.248	0.241	0.245	1,500,000	364,300	0.2429	1.696	1.696	1.731	1.682	1.710	214,887	1.6953	-4.71%
2003-04-22	0	0.255	0.245	0.255	0.235	0.255	2,200,000	535,450	0.2434	1.780	1.710	1.780	1.640	1.780	315,168	1.6989	0.00%
2003-04-17	0	0.255	0.245	0.255	0.235	0.255	2,014,032	490,288	0.2434	1.780	1.710	1.780	1.640	1.780	288,526	1.6993	3.66%
2003-04-16	0	0.246	0.246	0.255	0.246	0.255	666,000	166,786	0.2504	1.717	1.717	1.780	1.717	1.780	95,410	1.7481	-5.38%
2003-04-15	0	0.260	0.250	0.260	0.250	0.260	748,500	188,370	0.2517	1.815	1.745	1.815	1.745	1.815	107,229	1.7567	1.96%
2003-04-14	0	0.255	0.255	0.265	0.246	0.260	1,554,000	391,770	0.2521	1.780	1.780	1.850	1.717	1.815	222,623	1.7598	-1.92%
2003-04-11	0	0.260	0.250	0.260	0.250	0.260	1,694,000	429,500	0.2535	1.815	1.745	1.815	1.745	1.815	242,679	1.7698	-1.89%
2003-04-10	0	0.265	0.260	0.265	0.250	0.265	1,800,000	457,220	0.2540	1.850	1.815	1.850	1.745	1.850	257,865	1.7731	0.00%
2003-04-09	0	0.265	0.255	0.265	0.250	0.265	620,000	157,770	0.2545	1.850	1.780	1.850	1.745	1.850	88,820	1.7763	0.00%
2003-04-08	0	0.265	0.250	0.265	0.255	0.265	300,000	77,470	0.2582	1.850	1.745	1.850	1.780	1.850	42,977	1.8026	0.00%
2003-04-07	0	0.265	0.255	0.265	0.260	0.265	300,000	78,500	0.2617	1.850	1.780	1.850	1.815	1.850	42,977	1.8265	-1.85%
2003-04-04	0	0.270	0.260	0.270	0.250	0.270	830,000	213,570	0.2573	1.885	1.815	1.885	1.745	1.885	118,904	1.7962	1.89%
2003-04-03	0	0.265	0.250	0.265	0.242	0.265	1,357,957	343,900	0.2532	1.850	1.745	1.850	1.689	1.850	194,538	1.7678	-1.85%
2003-04-02	0	0.270	0.250	0.270	0.250	0.270	464,000	120,960	0.2607	1.885	1.745	1.885	1.745	1.885	66,472	1.8197	0.00%
2003-04-01	0	0.270	0.250	0.270	0.250	0.270	220,000	56,900	0.2586	1.885	1.745	1.885	1.745	1.885	31,517	1.8054	0.00%
2003-03-31	0	0.270	0.250	0.275	0.250	0.270	224,000	57,980	0.2588	1.885	1.745	1.920	1.745	1.885	32,090	1.8068	0.00%
2003-03-28	0	0.270	0.246	0.270	0.250	0.270	171,769	44,142	0.2570	1.885	1.717	1.885	1.745	1.885	24,607	1.7939	-1.82%
2003-03-27	0	0.275	0.255	0.275	-	-	0	0	-	1.920	1.780	1.920	-	-	0	-	0.00%
2003-03-26	0	0.275	0.265	0.275	0.247	0.275	674,999	175,360	0.2598	1.920	1.850	1.920	1.724	1.920	96,699	1.8135	1.85%
2003-03-25	0	0.270	-	0.275	-	-	0	0	-	1.885	-	1.920	-	-	0	-	0.00%
2003-03-24	0	0.270	0.248	0.275	-	-	0	0	-	1.885	1.731	1.920	-	-	0	-	0.00%
2003-03-21	0	0.270	0.270	0.275	0.248	0.270	37,333	9,336	0.2501	1.885	1.885	1.920	1.731	1.885	5,348	1.7456	0.00%
2003-03-20	0	0.270	0.250	0.270	-	-	0	0	-	1.885	1.745	1.885	-	-	0	-	0.00%
2003-03-19	0	0.270	0.250	0.270	0.270	0.270	300,000	81,000	0.2700	1.885	1.745	1.885	1.885	1.885	42,977	1.8847	0.00%
2003-03-18	0	0.270	0.270	0.275	0.270	0.270	150,000	40,500	0.2700	1.885	1.885	1.920	1.885	1.885	21,489	1.8847	-1.82%
2003-03-17	0	0.275	0.260	0.275	0.245	0.275	11,550,000	2,834,500	0.2454	1.920	1.815	1.920	1.710	1.920	1,654,631	1.7131	0.00%
2003-03-14	0	0.275	0.265	0.275	0.265	0.275	223,750	60,250	0.2693	1.920	1.850	1.920	1.850	1.920	32,054	1.8796	0.00%
2003-03-13	0	0.275	0.265	0.280	0.248	0.275	133,333	35,756	0.2682	1.920	1.850	1.955	1.731	1.920	19,101	1.8719	0.00%
2003-03-12	0	0.275	0.250	0.275	-	-	0	0	-	1.920	1.745	1.920	-	-	0	-	0.00%
2003-03-11	0	0.275	0.265	0.275	0.270	0.275	150,000	40,750	0.2717	1.920	1.850	1.920	1.885	1.920	21,489	1.8963	5.77%
2003-03-10	0	0.260	0.236	0.260	0.235	0.275	337,500	86,498	0.2563	1.815	1.647	1.815	1.640	1.920	48,350	1.7890	-7.14%
2003-03-07	0	0.280	-	0.280	0.280	0.280	100,000	28,000	0.2800	1.955	-	1.955	1.955	1.955	14,326	1.9545	0.00%
2003-03-06	0	0.280	0.240	0.280	0.275	0.280	320,000	88,500	0.2766	1.955	1.675	1.955	1.920	1.955	45,843	1.9305	0.00%
2003-03-05	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	0.00%
2003-03-04	0	0.280	0.240	0.280	-	-	708,000	198,240	0.2800	1.955	1.675	1.955	-	-	101,427	1.9545	0.00%
2003-03-03	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	0.00%
2003-02-28	0	0.280	0.250	0.280	0.280	0.280	100,000	28,000	0.2800	1.955	1.745	1.955	1.955	1.955	14,326	1.9545	0.00%
2003-02-27	0	0.280	-	0.285	0.280	0.280	100,000	28,000	0.2800	1.955	-	1.989	1.955	1.955	14,326	1.9545	0.00%
2003-02-26	0	0.280	0.250	0.280	0.260	0.280	131,333	36,120	0.2750	1.955	1.745	1.955	1.815	1.955	18,815	1.9198	0.00%
2003-02-25	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	0.00%
2003-02-24	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	0.00%
2003-02-21	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	-3.45%
2003-02-20	0	0.290	0.290	0.300	0.280	0.290	765,999	215,966	0.2819	2.024	2.024	2.094	1.955	2.024	109,736	1.9681	3.57%
2003-02-19	0	0.280	0.270	0.280	0.270	0.280	806,000	220,200	0.2732	1.955	1.885	1.955	1.885	1.955	115,466	1.9071	0.00%
2003-02-18	0	0.280	0.280	-	-	-	0	0	-	1.955	1.955	-	-	-	0	-	3.70%
2003-02-17	0	0.270	0.246	0.270	0.250	0.270	970,000	250,850	0.2586	1.885	1.717	1.885	1.745	1.885	138,960	1.8052	5.88%
2003-02-14	0	0.255	0.240	0.255	0.240	0.255	260,000	64,300	0.2473	1.780	1.675	1.780	1.675	1.780	37,247	1.7263	-1.92%
2003-02-13	0	0.260	0.241	0.265	0.248	0.260	434,000	111,220	0.2563	1.815	1.682	1.850	1.731	1.815	62,174	1.7889	4.84%
2003-02-12	0	0.248	-	0.255	-	-	0	0	-	1.731	-	1.780	-	-	0	-	0.00%
2003-02-11	0	0.248	0.248	0.250	-	-	0	0	-	1.731	1.731	1.745	-	-	0	-	3.33%
2003-02-10	0	0.240	0.235	0.250	0.235	0.255	272,666	65,993	0.2420	1.675	1.640	1.745	1.640	1.780	39,062	1.6895	-5.88%
2003-02-07	0	0.255	0.255	0.260	0.255	0.255	60,000	15,300	0.2550	1.780	1.780	1.815	1.780	1.780	8,595	1.7800	2.82%
2003-02-06	0	0.248	0.241	0.255	0.248	0.248	12,000	2,976	0.2480	1.731	1.682	1.780	1.731	1.731	1,719	1.7311	2.90%
2003-02-05	0	0.241	0.241	-	0.241	0.241	2,000	482	0.2410	1.682	1.682	-	1.682	1.682	287	1.6823	-0.41%
2003-02-04	0	0.242	0.241	-	-	-	0	0	-	1.689	1.682	-	-	-	0	-	0.00%
2003-01-30	0	0.242	0.210	0.255	0.240	0.250	591,332	143,156	0.2421	1.689	1.466	1.780	1.675	1.745	84,713	1.6899	0.83%
2003-01-29	0	0.240	0.240	0.255	0.232	0.245	350,000	82,560	0.2359	1.675	1.675	1.780	1.619	1.710	50,140	1.6466	3.45%
2003-01-28	0	0.232	0.228	-	-	-	0	0	-	1.619	1.592	-	-	-	0	-	0.00%
2003-01-27	0	0.232	0.230	-	-	-	0	0	-	1.619	1.605	-	-	-	0	-	0.00%
2003-01-24	0	0.232	0.232	-	-	-	0	0	-	1.619	1.619	-	-	-	0	-	0.00%
2003-01-23	0	0.232	0.232	-	0.232	0.242	70,000	16,670	0.2381	1.619	1.619	-	1.619	1.689	10,028	1.6623	-3.33%
2003-01-22	0	0.240	0.240	-	0.230	0.235	53,333	12,420	0.2329	1.675	1.675	-	1.605	1.640	7,640	1.6256	0.84%
2003-01-21	0	0.238	0.238	-	-	-	0	0	-	1.661	1.661	-	-	-	0	-	1.28%
2003-01-20	0	0.235	0.235	0.240	0.210	0.240	326,000	73,240	0.2247	1.640	1.640	1.675	1.466	1.675	46,702	1.5682	-2.08%
2003-01-17	0	0.240	0.235	-	0.240	0.240	10,000	2,400	0.2400	1.675	1.640	-	1.675	1.675	1,433	1.6753	2.13%
2003-01-16	0	0.235	0.235	-	0.235	0.240	20,666	4,880	0.2361	1.640	1.640	-	1.640	1.675	2,961	1.6483	-2.08%
2003-01-15	0	0.240	0.240	-	0.232	0.240	199,999	47,034	0.2352	1.675	1.675	-	1.619	1.675	28,651	1.6416	-2.04%
2003-01-14	0	0.245	0.245	0.260	0.240	0.240	16,666	3,993	0.2396	1.710	1.710	1.815	1.675	1.675	2,388	1.6724	2.08%
2003-01-13	0	0.240	0.240	0.250	0.240	0.240	18,000	4,320	0.2400	1.675	1.675	1.745	1.675	1.675	2,579	1.6753	0.00%
2003-01-10	0	0.240	0.240	0.250	0.232	0.240	83,332	19,845	0.2381	1.675	1.675	1.745	1.619	1.675	11,938	1.6623	-2.04%
2003-01-09	0	0.245	0.245	0.249	0.230	0.249	79,999	18,780	0.2348	1.710	1.710	1.738	1.605	1.738	11,461	1.6387	-2.00%
2003-01-08	0	0.250	-	0.250	0.240	0.250	230,000	56,500	0.2457	1.745	-	1.745	1.675	1.745	32,949	1.7148	-7.41%
2003-01-07	0	0.270	-	0.275	-	-	0	0	-	1.885	-	1.920	-	-	0	-	0.00%
2003-01-06	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	-1.82%
2003-01-03	0	0.275	-	0.275	-	-	0	0	-	1.920	-	1.920	-	-	0	-	0.00%
2003-01-02	0	0.275	-	0.275	-	-	0	0	-	1.920	-	1.920	-	-	0	-	-1.79%
2002-12-31	0	0.280	-	-	0.250	0.280	210,000	55,900	0.2662	1.955	-	-	1.745	1.955	30,084	1.8581	12.00%
2002-12-30	0	0.250	-	0.260	-	-	0	0	-	1.745	-	1.815	-	-	0	-	0.00%
2002-12-27	0	0.250	-	-	-	-	0	0	-	1.745	-	-	-	-	0	-	0.00%
2002-12-24	0	0.250	-	-	-	-	0	0	-	1.745	-	-	-	-	0	-	0.00%
2002-12-23	0	0.250	-	-	-	-	0	0	-	1.745	-	-	-	-	0	-	0.00%
2002-12-20	0	0.250	-	0.255	0.250	0.250	80,000	20,000	0.2500	1.745	-	1.780	1.745	1.745	11,461	1.7451	0.00%
2002-12-19	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	0.00%
2002-12-18	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	0.00%
2002-12-17	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	0.00%
2002-12-16	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	0.00%
2002-12-13	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	0.00%
2002-12-12	0	0.250	0.237	0.250	0.237	0.250	32,500	7,959	0.2449	1.745	1.654	1.745	1.654	1.745	4,656	1.7094	2.04%
2002-12-11	0	0.245	0.237	0.250	-	-	0	0	-	1.710	1.654	1.745	-	-	0	-	0.00%
2002-12-10	0	0.245	-	0.250	-	-	0	0	-	1.710	-	1.745	-	-	0	-	0.00%
2002-12-09	0	0.245	-	0.250	-	-	0	0	-	1.710	-	1.745	-	-	0	-	0.00%
2002-12-06	0	0.245	0.245	-	0.240	0.240	33,333	8,000	0.2400	1.710	1.710	-	1.675	1.675	4,775	1.6753	-1.61%
2002-12-05	0	0.249	-	0.250	-	-	0	0	-	1.738	-	1.745	-	-	0	-	0.00%
2002-12-04	0	0.249	-	0.270	-	-	0	0	-	1.738	-	1.885	-	-	0	-	0.00%
2002-12-03	0	0.249	-	0.250	-	-	0	0	-	1.738	-	1.745	-	-	0	-	0.00%
2002-12-02	0	0.249	-	0.250	-	-	0	0	-	1.738	-	1.745	-	-	0	-	0.00%
2002-11-29	0	0.249	-	0.249	-	-	0	0	-	1.738	-	1.738	-	-	0	-	0.00%
2002-11-28	0	0.249	-	0.249	-	-	0	0	-	1.738	-	1.738	-	-	0	-	-0.40%
2002-11-27	0	0.250	0.250	0.290	0.250	0.250	3,666	900	0.2455	1.745	1.745	2.024	1.745	1.745	525	1.7137	2.04%
2002-11-26	0	0.245	-	0.249	-	-	0	0	-	1.710	-	1.738	-	-	0	-	0.00%
2002-11-25	0	0.245	-	0.249	-	-	0	0	-	1.710	-	1.738	-	-	0	-	0.00%
2002-11-22	0	0.245	-	0.250	-	-	0	0	-	1.710	-	1.745	-	-	0	-	0.00%
2002-11-21	0	0.245	-	0.245	-	-	0	0	-	1.710	-	1.710	-	-	0	-	-2.00%
2002-11-20	0	0.250	-	0.260	-	-	0	0	-	1.745	-	1.815	-	-	0	-	0.00%
2002-11-19	0	0.250	-	0.260	-	-	0	0	-	1.745	-	1.815	-	-	0	-	0.00%
2002-11-18	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	0.00%
2002-11-15	0	0.250	0.238	0.250	-	-	0	0	-	1.745	1.661	1.745	-	-	0	-	-3.85%
2002-11-14	0	0.260	-	0.260	0.250	0.260	40,666	10,400	0.2557	1.815	-	1.815	1.745	1.815	5,826	1.7852	4.00%
2002-11-13	0	0.250	0.250	0.260	0.240	0.250	73,333	18,140	0.2474	1.745	1.745	1.815	1.675	1.745	10,506	1.7267	0.00%
2002-11-12	0	0.250	0.233	0.260	0.250	0.250	50,000	12,500	0.2500	1.745	1.626	1.815	1.745	1.745	7,163	1.7451	2.04%
2002-11-11	0	0.245	-	0.260	-	-	0	0	-	1.710	-	1.815	-	-	0	-	0.00%
2002-11-08	0	0.245	0.245	0.255	0.240	0.245	35,333	8,513	0.2409	1.710	1.710	1.780	1.675	1.710	5,062	1.6818	0.00%
2002-11-07	0	0.245	0.245	0.255	0.240	0.248	140,000	33,860	0.2419	1.710	1.710	1.780	1.675	1.731	20,056	1.6883	-5.77%
2002-11-06	0	0.260	0.242	0.270	-	-	0	0	-	1.815	1.689	1.885	-	-	0	-	0.00%
2002-11-05	0	0.260	0.245	0.260	0.242	0.260	100,000	25,640	0.2564	1.815	1.710	1.815	1.689	1.815	14,326	1.7898	-3.70%
2002-11-04	0	0.270	-	0.275	-	-	0	0	-	1.885	-	1.920	-	-	0	-	0.00%
2002-11-01	0	0.270	-	0.275	-	-	0	0	-	1.885	-	1.920	-	-	0	-	0.00%
2002-10-31	0	0.270	-	0.270	-	-	3	1	0.3333	1.885	-	1.885	-	-	0	2.3268	0.00%
2002-10-30	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	-6.90%
2002-10-29	0	0.290	-	0.290	0.290	0.290	50,000	14,500	0.2900	2.024	-	2.024	2.024	2.024	7,163	2.0243	13.73%
2002-10-28	0	0.255	-	0.255	-	-	0	0	-	1.780	-	1.780	-	-	0	-	0.00%
2002-10-25	0	0.255	-	-	-	-	0	0	-	1.780	-	-	-	-	0	-	0.00%
2002-10-24	0	0.255	-	0.270	-	-	1,666	333	0.1999	1.780	-	1.885	-	-	239	1.3952	0.00%
2002-10-23	0	0.255	-	0.260	-	-	0	0	-	1.780	-	1.815	-	-	0	-	0.00%
2002-10-22	0	0.255	-	-	-	-	6,500,000	1,625,000	0.2500	1.780	-	-	-	-	931,178	1.7451	0.00%
2002-10-21	0	0.255	-	0.260	-	-	0	0	-	1.780	-	1.815	-	-	0	-	0.00%
2002-10-18	0	0.255	-	0.255	0.260	0.260	60,000	15,600	0.2600	1.780	-	1.780	1.815	1.815	8,595	1.8149	6.69%
2002-10-17	0	0.239	0.233	0.255	0.239	0.250	229,165	55,572	0.2425	1.668	1.626	1.780	1.668	1.745	32,830	1.6927	-8.08%
2002-10-16	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	0.00%
2002-10-15	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	0.00%
2002-10-11	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	0.00%
2002-10-10	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	0.00%
2002-10-09	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	0.00%
2002-10-08	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	-3.70%
2002-10-07	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-10-04	0	0.270	-	0.270	0.255	0.270	60,000	16,060	0.2677	1.885	-	1.885	1.780	1.885	8,595	1.8684	3.85%
2002-10-03	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	-3.70%
2002-10-02	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-09-30	0	0.270	-	0.270	0.250	0.270	180,666	45,433	0.2515	1.885	-	1.885	1.745	1.885	25,882	1.7554	0.00%
2002-09-27	0	0.270	0.255	0.275	0.250	0.270	389,334	101,777	0.2614	1.885	1.780	1.920	1.745	1.885	55,775	1.8248	0.00%
2002-09-26	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-09-25	0	0.270	0.250	0.270	0.270	0.275	10,034,442	2,709,288	0.2700	1.885	1.745	1.885	1.885	1.920	1,437,515	1.8847	0.00%
2002-09-24	0	0.270	0.250	0.270	0.250	0.270	1,800,333	482,360	0.2679	1.885	1.745	1.885	1.745	1.885	257,912	1.8702	-6.90%
2002-09-23	0	0.290	-	0.290	0.250	0.290	570,000	154,800	0.2716	2.024	-	2.024	1.745	2.024	81,657	1.8957	0.00%
2002-09-20	0	0.290	0.290	0.295	0.255	0.290	46,358,667	13,433,543	0.2898	2.024	2.024	2.059	1.780	2.024	6,641,254	2.0227	-3.33%
2002-09-19	0	0.300	-	-	0.285	0.300	1,240,000	360,900	0.2910	2.094	-	-	1.989	2.094	177,640	2.0316	3.45%
2002-09-18	0	0.290	-	0.290	0.290	0.290	60,000	17,400	0.2900	2.024	-	2.024	2.024	2.024	8,595	2.0243	3.57%
2002-09-17	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	-5.08%
2002-09-16	0	0.295	0.300	-	0.275	0.295	256,000	73,240	0.2861	2.059	2.094	-	1.920	2.059	36,674	1.9971	1.72%
2002-09-13	0	0.290	0.290	0.300	0.270	0.270	40,000	10,800	0.2700	2.024	2.024	2.094	1.885	1.885	5,730	1.8847	9.43%
2002-09-12	0	0.265	-	0.270	-	-	0	0	-	1.850	-	1.885	-	-	0	-	0.00%
2002-09-11	0	0.265	-	0.290	-	-	0	0	-	1.850	-	2.024	-	-	0	-	0.00%
2002-09-10	0	0.265	-	0.265	-	-	0	0	-	1.850	-	1.850	-	-	0	-	0.00%
2002-09-09	0	0.265	-	0.265	-	-	0	0	-	1.850	-	1.850	-	-	0	-	-1.85%
2002-09-06	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	-6.90%
2002-09-05	0	0.290	-	0.290	0.295	0.300	47,916	13,987	0.2919	2.024	-	2.024	2.059	2.094	6,864	2.0376	1.75%
2002-09-04	0	0.285	-	0.290	-	-	0	0	-	1.989	-	2.024	-	-	0	-	0.00%
2002-09-03	0	0.285	-	0.290	-	-	0	0	-	1.989	-	2.024	-	-	0	-	0.00%
2002-09-02	0	0.285	0.285	0.290	-	-	0	0	-	1.989	1.989	2.024	-	-	0	-	1.79%
2002-08-30	0	0.280	-	0.290	-	-	0	0	-	1.955	-	2.024	-	-	0	-	0.00%
2002-08-29	0	0.280	0.280	0.285	-	-	0	0	-	1.955	1.955	1.989	-	-	0	-	7.69%
2002-08-28	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	-3.70%
2002-08-27	0	0.270	-	0.275	-	-	0	0	-	1.885	-	1.920	-	-	0	-	0.00%
2002-08-26	0	0.270	-	0.280	-	-	0	0	-	1.885	-	1.955	-	-	0	-	0.00%
2002-08-23	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-08-22	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-08-21	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-08-20	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-08-19	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	-1.82%
2002-08-16	0	0.275	-	0.280	0.275	0.275	100,000	27,500	0.2750	1.920	-	1.955	1.920	1.920	14,326	1.9196	10.44%
2002-08-15	0	0.249	-	0.249	0.243	0.249	43,095	10,587	0.2457	1.738	-	1.738	1.696	1.738	6,174	1.7149	0.00%
2002-08-14	0	0.249	-	0.249	-	-	0	0	-	1.738	-	1.738	-	-	0	-	-2.35%
2002-08-13	0	0.255	-	0.255	-	-	0	0	-	1.780	-	1.780	-	-	0	-	-1.92%
2002-08-12	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	-3.70%
2002-08-09	0	0.270	-	0.270	0.270	0.270	33,333	8,960	0.2688	1.885	-	1.885	1.885	1.885	4,775	1.8764	-3.57%
2002-08-08	0	0.280	0.280	0.285	-	-	0	0	-	1.955	1.955	1.989	-	-	0	-	9.80%
2002-08-07	0	0.255	0.255	0.260	-	-	0	0	-	1.780	1.780	1.815	-	-	0	-	2.00%
2002-08-06	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	-5.66%
2002-08-05	0	0.265	-	0.265	-	-	4,500,000	1,125,000	0.2500	1.850	-	1.850	-	-	644,661	1.7451	-3.64%
2002-08-02	0	0.275	0.275	0.280	0.249	0.250	756,000	188,744	0.2497	1.920	1.920	1.955	1.738	1.745	108,303	1.7427	3.77%
2002-08-01	0	0.265	-	0.270	0.265	0.265	16,666	4,400	0.2640	1.850	-	1.885	1.850	1.850	2,388	1.8429	-1.85%
2002-07-31	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	-1.82%
2002-07-30	0	0.275	-	0.280	-	-	0	0	-	1.920	-	1.955	-	-	0	-	0.00%
2002-07-29	0	0.275	0.275	0.280	-	-	0	0	-	1.920	1.920	1.955	-	-	0	-	10.00%
2002-07-26	0	0.250	-	0.250	0.250	0.250	66,666	16,653	0.2498	1.745	-	1.745	1.745	1.745	9,550	1.7437	-7.41%
2002-07-25	0	0.270	0.250	0.270	-	-	0	0	-	1.885	1.745	1.885	-	-	0	-	-1.82%
2002-07-24	0	0.275	-	0.290	-	-	0	0	-	1.920	-	2.024	-	-	0	-	0.00%
2002-07-23	0	0.275	-	0.280	-	-	0	0	-	1.920	-	1.955	-	-	0	-	0.00%
2002-07-22	0	0.275	-	0.275	-	-	0	0	-	1.920	-	1.920	-	-	0	-	-5.17%
2002-07-19	0	0.290	0.290	0.300	0.265	0.265	3,667	880	0.2400	2.024	2.024	2.094	1.850	1.850	525	1.6751	7.41%
2002-07-18	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-07-17	0	0.270	-	0.270	0.290	0.290	2,000	580	0.2900	1.885	-	1.885	2.024	2.024	287	2.0243	0.00%
2002-07-16	0	0.270	-	0.270	-	-	0	0	-	1.885	-	1.885	-	-	0	-	0.00%
2002-07-15	0	0.270	0.250	0.270	0.250	0.285	18,666	4,730	0.2534	1.885	1.745	1.885	1.745	1.989	2,674	1.7688	-5.26%
2002-07-12	0	0.285	0.250	0.290	-	-	0	0	-	1.989	1.745	2.024	-	-	0	-	0.00%
2002-07-11	0	0.285	0.285	0.290	0.255	0.255	100,000	25,500	0.2550	1.989	1.989	2.024	1.780	1.780	14,326	1.7800	0.00%
2002-07-10	0	0.285	0.255	0.295	-	-	0	0	-	1.989	1.780	2.059	-	-	0	-	0.00%
2002-07-09	0	0.285	0.260	0.300	-	-	0	0	-	1.989	1.815	2.094	-	-	0	-	0.00%
2002-07-08	0	0.285	0.255	0.295	-	-	0	0	-	1.989	1.780	2.059	-	-	0	-	0.00%
2002-07-05	0	0.285	0.255	0.295	-	-	0	0	-	1.989	1.780	2.059	-	-	0	-	0.00%
2002-07-04	0	0.285	0.260	0.295	-	-	0	0	-	1.989	1.815	2.059	-	-	0	-	0.00%
2002-07-03	0	0.285	0.285	0.290	0.250	0.250	26,250	6,560	0.2499	1.989	1.989	2.024	1.745	1.745	3,761	1.7444	-3.39%
2002-07-02	0	0.295	0.255	0.295	-	-	0	0	-	2.059	1.780	2.059	-	-	0	-	0.00%
2002-06-28	0	0.295	0.260	0.300	0.250	0.300	610,667	170,227	0.2788	2.059	1.815	2.094	1.745	2.094	87,483	1.9458	5.36%
2002-06-27	0	0.280	-	0.290	0.265	0.280	225,333	60,603	0.2689	1.955	-	2.024	1.850	1.955	32,281	1.8774	3.70%
2002-06-26	0	0.270	0.270	-	-	-	0	0	-	1.885	1.885	-	-	-	0	-	5.88%
2002-06-25	0	0.255	-	0.255	0.255	0.255	2,000	510	0.2550	1.780	-	1.780	1.780	1.780	287	1.7800	2.82%
2002-06-24	0	0.248	0.248	-	-	-	0	0	-	1.731	1.731	-	-	-	0	-	3.33%
2002-06-21	0	0.240	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	0.00%
2002-06-20	0	0.240	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	0.00%
2002-06-19	0	0.240	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	0.00%
2002-06-18	0	0.240	0.220	-	-	-	0	0	-	1.675	1.536	-	-	-	0	-	0.00%
2002-06-17	0	0.240	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	0.00%
2002-06-14	0	0.240	-	0.245	-	-	0	0	-	1.675	-	1.710	-	-	0	-	0.00%
2002-06-13	0	0.240	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	0.00%
2002-06-12	0	0.240	-	-	-	-	0	0	-	1.675	-	-	-	-	0	-	0.00%
2002-06-11	0	0.240	-	0.245	-	-	0	0	-	1.675	-	1.710	-	-	0	-	0.00%
2002-06-10	0	0.240	-	0.245	-	-	0	0	-	1.675	-	1.710	-	-	0	-	0.00%
2002-06-07	0	0.240	0.232	0.248	-	-	0	0	-	1.675	1.619	1.731	-	-	0	-	0.00%
2002-06-06	0	0.240	-	0.248	-	-	0	0	-	1.675	-	1.731	-	-	0	-	0.00%
2002-06-05	0	0.240	-	0.248	-	-	0	0	-	1.675	-	1.731	-	-	0	-	0.00%
2002-06-04	0	0.240	0.230	-	0.220	0.240	2,020,000	446,400	0.2210	1.675	1.605	-	1.536	1.675	289,381	1.5426	3.00%
2002-06-03	0	0.233	0.233	0.240	0.233	0.233	58,000	13,514	0.2330	1.626	1.626	1.675	1.626	1.626	8,309	1.6264	0.00%
2002-05-31	0	0.233	0.233	0.240	0.233	0.233	60,000	13,980	0.2330	1.626	1.626	1.675	1.626	1.626	8,595	1.6264	-2.92%
2002-05-30	0	0.240	0.233	0.240	-	-	0	0	-	1.675	1.626	1.675	-	-	0	-	0.00%
2002-05-29	0	0.240	0.233	0.240	0.240	0.240	50,000	12,000	0.2400	1.675	1.626	1.675	1.675	1.675	7,163	1.6753	-3.23%
2002-05-28	0	0.248	0.233	0.270	0.247	0.248	1,350,000	333,500	0.2470	1.731	1.626	1.885	1.724	1.731	193,398	1.7244	3.33%
2002-05-27	0	0.240	0.233	0.248	-	-	0	0	-	1.675	1.626	1.731	-	-	0	-	0.00%
2002-05-24	0	0.240	0.233	0.248	0.240	0.240	50,833	12,191	0.2398	1.675	1.626	1.731	1.675	1.675	7,282	1.6741	-3.23%
2002-05-23	0	0.248	-	0.248	-	-	0	0	-	1.731	-	1.731	-	-	0	-	0.00%
2002-05-22	0	0.248	-	0.248	0.248	0.248	20,000	4,960	0.2480	1.731	-	1.731	1.731	1.731	2,865	1.7311	3.33%
2002-05-21	0	0.240	0.240	0.246	0.233	0.240	102,000	23,780	0.2331	1.675	1.675	1.717	1.626	1.675	14,612	1.6274	-4.00%
2002-05-17	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	0.00%
2002-05-16	0	0.250	-	0.250	-	-	0	0	-	1.745	-	1.745	-	-	0	-	0.00%
2002-05-15	0	0.250	0.250	0.260	-	-	0	0	-	1.745	1.745	1.815	-	-	0	-	0.00%
2002-05-14	0	0.250	0.244	0.260	0.250	0.250	54,999	13,690	0.2489	1.745	1.703	1.815	1.745	1.745	7,879	1.7375	-3.85%
2002-05-13	0	0.260	0.250	0.260	-	-	0	0	-	1.815	1.745	1.815	-	-	0	-	0.00%
2002-05-10	0	0.260	0.255	0.260	0.255	0.260	310,000	80,100	0.2584	1.815	1.780	1.815	1.780	1.815	44,410	1.8036	-5.45%
2002-05-09	0	0.275	0.255	0.275	-	-	0	0	-	1.920	1.780	1.920	-	-	0	-	-1.79%
2002-05-08	0	0.280	0.250	0.285	-	-	0	0	-	1.955	1.745	1.989	-	-	0	-	0.00%
2002-05-07	0	0.280	0.260	0.280	0.260	0.280	6,000	1,600	0.2667	1.955	1.815	1.955	1.815	1.955	860	1.8614	7.69%
2002-05-06	0	0.260	0.260	0.265	0.260	0.260	19,999	5,160	0.2580	1.815	1.815	1.850	1.815	1.815	2,865	1.8010	-1.89%
2002-05-03	0	0.265	0.260	0.275	0.265	0.265	201,333	53,333	0.2649	1.850	1.815	1.920	1.850	1.850	28,843	1.8491	0.00%
2002-05-02	0	0.265	0.265	0.270	0.260	0.265	233,333	61,140	0.2620	1.850	1.850	1.885	1.815	1.850	33,427	1.8291	-3.64%
2002-04-30	0	0.275	0.260	0.280	-	-	0	0	-	1.920	1.815	1.955	-	-	0	-	0.00%
2002-04-29	0	0.275	0.260	0.290	-	-	0	0	-	1.920	1.815	2.024	-	-	0	-	0.00%
2002-04-26	0	0.275	0.260	0.290	-	-	0	0	-	1.920	1.815	2.024	-	-	0	-	0.00%
2002-04-25	0	0.275	0.260	0.290	-	-	0	0	-	1.920	1.815	2.024	-	-	0	-	0.00%
2002-04-24	0	0.275	0.260	0.290	-	-	0	0	-	1.920	1.815	2.024	-	-	0	-	0.00%
2002-04-23	0	0.275	0.260	0.290	-	-	0	0	-	1.920	1.815	2.024	-	-	0	-	0.00%
2002-04-22	0	0.275	0.260	0.290	-	-	0	0	-	1.920	1.815	2.024	-	-	0	-	0.00%
2002-04-19	0	0.275	0.248	0.275	0.260	0.290	261,333	69,620	0.2664	1.920	1.731	1.920	1.815	2.024	37,438	1.8596	-1.79%
2002-04-18	0	0.280	0.260	0.290	-	-	0	0	-	1.955	1.815	2.024	-	-	0	-	0.00%
2002-04-17	0	0.280	0.260	0.290	-	-	0	0	-	1.955	1.815	2.024	-	-	0	-	0.00%
2002-04-16	0	0.280	0.280	0.290	0.260	0.280	252,666	67,200	0.2660	1.955	1.955	2.024	1.815	1.955	36,196	1.8565	-6.67%
2002-04-15	0	0.300	0.260	0.320	-	-	0	0	-	2.094	1.815	2.234	-	-	0	-	0.00%
2002-04-12	0	0.300	0.270	0.320	-	-	0	0	-	2.094	1.885	2.234	-	-	0	-	0.00%
2002-04-11	0	0.300	0.280	0.320	0.265	0.300	77,500	22,380	0.2888	2.094	1.955	2.234	1.850	2.094	11,103	2.0158	0.00%
2002-04-10	0	0.300	0.300	0.320	0.260	0.300	130,000	35,800	0.2754	2.094	2.094	2.234	1.815	2.094	18,624	1.9223	0.00%
2002-04-09	0	0.300	0.260	0.310	0.260	0.300	170,000	49,000	0.2882	2.094	1.815	2.164	1.815	2.094	24,354	2.0120	0.00%
2002-04-08	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-04-04	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-04-03	0	0.300	0.260	0.300	-	-	0	0	-	2.094	1.815	2.094	-	-	0	-	-3.23%
2002-04-02	0	0.310	-	0.330	-	-	0	0	-	2.164	-	2.304	-	-	0	-	0.00%
2002-03-28	0	0.310	0.310	0.320	0.310	0.310	50,000	15,500	0.3100	2.164	2.164	2.234	2.164	2.164	7,163	2.1639	6.90%
2002-03-27	0	0.290	0.290	0.320	0.250	0.280	100,000	26,500	0.2650	2.024	2.024	2.234	1.745	1.955	14,326	1.8498	0.00%
2002-03-26	0	0.290	0.290	0.310	-	-	0	0	-	2.024	2.024	2.164	-	-	0	-	0.00%
2002-03-25	0	0.290	0.280	0.310	-	-	0	0	-	2.024	1.955	2.164	-	-	0	-	0.00%
2002-03-22	0	0.290	0.250	0.310	-	-	0	0	-	2.024	1.745	2.164	-	-	0	-	0.00%
2002-03-21	0	0.290	0.290	0.320	0.290	0.290	66,667	19,320	0.2898	2.024	2.024	2.234	2.024	2.024	9,551	2.0229	0.00%
2002-03-20	0	0.290	0.280	0.290	-	-	0	0	-	2.024	1.955	2.024	-	-	0	-	0.00%
2002-03-19	0	0.290	0.290	0.320	0.290	0.290	40,000	11,600	0.2900	2.024	2.024	2.234	2.024	2.024	5,730	2.0243	0.00%
2002-03-18	0	0.290	0.280	0.290	0.280	0.290	34,000	9,820	0.2888	2.024	1.955	2.024	1.955	2.024	4,871	2.0161	3.57%
2002-03-15	0	0.280	0.250	0.280	-	-	0	0	-	1.955	1.745	1.955	-	-	0	-	0.00%
2002-03-14	0	0.280	0.280	0.320	0.246	0.285	56,166	15,800	0.2813	1.955	1.955	2.234	1.717	1.989	8,046	1.9637	7.69%
2002-03-13	0	0.260	0.260	0.290	0.260	0.260	41,666	10,800	0.2592	1.815	1.815	2.024	1.815	1.815	5,969	1.8094	-7.14%
2002-03-12	0	0.280	0.280	0.320	0.280	0.280	107,332	29,986	0.2794	1.955	1.955	2.234	1.955	1.955	15,376	1.9502	7.69%
2002-03-11	0	0.260	0.260	0.280	0.260	0.260	30,000	7,800	0.2600	1.815	1.815	1.955	1.815	1.815	4,298	1.8149	-5.45%
2002-03-08	0	0.275	-	0.275	-	-	0	0	-	1.920	-	1.920	-	-	0	-	-1.79%
2002-03-07	0	0.280	-	0.290	-	-	0	0	-	1.955	-	2.024	-	-	0	-	0.00%
2002-03-06	0	0.280	-	0.290	-	-	0	0	-	1.955	-	2.024	-	-	0	-	0.00%
2002-03-05	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	0.00%
2002-03-04	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	0.00%
2002-03-01	0	0.280	-	0.320	-	-	0	0	-	1.955	-	2.234	-	-	0	-	0.00%
2002-02-28	0	0.280	-	0.320	-	-	0	0	-	1.955	-	2.234	-	-	0	-	0.00%
2002-02-27	0	0.280	-	0.280	-	-	0	0	-	1.955	-	1.955	-	-	0	-	-3.45%
2002-02-26	0	0.290	-	0.290	-	-	0	0	-	2.024	-	2.024	-	-	0	-	-3.33%
2002-02-25	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-02-22	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-21	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-20	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-19	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-18	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-15	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-11	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-08	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-07	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2002-02-06	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-02-05	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-02-04	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-02-01	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-31	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-30	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-29	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-28	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-25	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-24	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-23	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-22	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-21	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-18	0	0.300	-	0.300	0.300	0.300	100,000	30,000	0.3000	2.094	-	2.094	2.094	2.094	14,326	2.0941	0.00%
2002-01-17	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2002-01-16	0	0.300	0.290	0.330	0.300	0.300	50,000	15,000	0.3000	2.094	2.024	2.304	2.094	2.094	7,163	2.0941	-9.09%
2002-01-15	0	0.330	-	-	-	-	0	0	-	2.304	-	-	-	-	0	-	0.00%
2002-01-14	0	0.330	-	0.350	-	-	0	0	-	2.304	-	2.443	-	-	0	-	0.00%
2002-01-11	0	0.330	-	0.330	-	-	0	0	-	2.304	-	2.304	-	-	0	-	-5.71%
2002-01-10	0	0.350	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
2002-01-09	0	0.350	-	-	-	-	0	0	-	2.443	-	-	-	-	0	-	0.00%
2002-01-08	0	0.350	-	0.350	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
2002-01-07	0	0.350	-	0.350	0.350	0.350	10,000	3,500	0.3500	2.443	-	2.443	2.443	2.443	1,433	2.4431	11.11%
2002-01-04	0	0.315	0.315	0.330	0.315	0.315	50,000	15,750	0.3150	2.199	2.199	2.304	2.199	2.199	7,163	2.1988	-1.56%
2002-01-03	0	0.320	-	0.320	-	-	0	0	-	2.234	-	2.234	-	-	0	-	0.00%
2002-01-02	0	0.320	-	0.320	-	-	0	0	-	2.234	-	2.234	-	-	0	-	-1.54%
2001-12-31	0	0.325	-	-	0.320	0.325	400,000	129,000	0.3225	2.269	-	-	2.234	2.269	57,303	2.2512	1.56%
2001-12-28	0	0.320	-	0.320	-	-	0	0	-	2.234	-	2.234	-	-	0	-	0.00%
2001-12-27	0	0.320	0.265	-	0.300	0.320	1,731,050	536,263	0.3098	2.234	1.850	-	2.094	2.234	247,987	2.1625	6.67%
2001-12-24	0	0.300	0.275	0.300	-	-	0	0	-	2.094	1.920	2.094	-	-	0	-	-3.23%
2001-12-21	0	0.310	0.275	-	-	-	0	0	-	2.164	1.920	-	-	-	0	-	0.00%
2001-12-20	0	0.310	0.310	0.350	0.310	0.310	20,833	6,433	0.3088	2.164	2.164	2.443	2.164	2.164	2,984	2.1555	-11.43%
2001-12-19	0	0.350	0.315	0.350	-	-	0	0	-	2.443	2.199	2.443	-	-	0	-	0.00%
2001-12-18	0	0.350	0.310	0.370	-	-	0	0	-	2.443	2.164	2.583	-	-	0	-	0.00%
2001-12-17	0	0.350	0.310	0.360	-	-	0	0	-	2.443	2.164	2.513	-	-	0	-	0.00%
2001-12-14	0	0.350	0.310	0.360	0.310	0.350	80,000	26,400	0.3300	2.443	2.164	2.513	2.164	2.443	11,461	2.3035	0.00%
2001-12-13	0	0.350	0.310	0.375	-	-	0	0	-	2.443	2.164	2.618	-	-	0	-	0.00%
2001-12-12	0	0.350	0.310	0.370	-	-	0	0	-	2.443	2.164	2.583	-	-	0	-	0.00%
2001-12-11	0	0.350	0.310	0.350	-	-	0	0	-	2.443	2.164	2.443	-	-	0	-	0.00%
2001-12-10	0	0.350	0.310	0.375	-	-	0	0	-	2.443	2.164	2.618	-	-	0	-	0.00%
2001-12-07	0	0.350	0.310	0.365	-	-	0	0	-	2.443	2.164	2.548	-	-	0	-	0.00%
2001-12-06	0	0.350	0.310	0.380	-	-	0	0	-	2.443	2.164	2.653	-	-	0	-	0.00%
2001-12-05	0	0.350	0.340	0.360	-	-	0	0	-	2.443	2.373	2.513	-	-	0	-	0.00%
2001-12-04	0	0.350	0.315	0.350	-	-	0	0	-	2.443	2.199	2.443	-	-	0	-	0.00%
2001-12-03	0	0.350	0.310	0.380	-	-	0	0	-	2.443	2.164	2.653	-	-	0	-	0.00%
2001-11-30	0	0.350	0.305	0.360	0.300	0.350	390,833	124,233	0.3179	2.443	2.129	2.513	2.094	2.443	55,990	2.2188	-2.78%
2001-11-29	0	0.360	-	0.360	-	-	0	0	-	2.513	-	2.513	-	-	0	-	0.00%
2001-11-28	0	0.360	-	0.365	-	-	0	0	-	2.513	-	2.548	-	-	0	-	0.00%
2001-11-27	0	0.360	-	0.360	-	-	0	0	-	2.513	-	2.513	-	-	0	-	-1.37%
2001-11-26	0	0.365	-	0.365	-	-	0	0	-	2.548	-	2.548	-	-	0	-	0.00%
2001-11-23	0	0.365	0.325	0.365	-	-	0	0	-	2.548	2.269	2.548	-	-	0	-	0.00%
2001-11-22	0	0.365	-	0.365	-	-	0	0	-	2.548	-	2.548	-	-	0	-	0.00%
2001-11-21	0	0.365	0.325	0.365	0.375	0.375	50,000	18,750	0.3750	2.548	2.269	2.548	2.618	2.618	7,163	2.6177	2.82%
2001-11-20	0	0.355	-	0.380	-	-	0	0	-	2.478	-	2.653	-	-	0	-	0.00%
2001-11-19	1	0.355	0.320	0.360	-	-	0	0	-	2.478	2.234	2.513	-	-	0	-	0.00%
2001-11-16	0	0.355	0.320	0.355	-	-	0	0	-	2.478	2.234	2.478	-	-	0	-	-4.05%
2001-11-15	0	0.370	-	0.370	-	-	0	0	-	2.583	-	2.583	-	-	0	-	0.00%
2001-11-14	0	0.370	-	0.380	-	-	0	0	-	2.583	-	2.653	-	-	0	-	0.00%
2001-11-13	0	0.370	-	0.370	0.370	0.370	50,000	18,500	0.3700	2.583	-	2.583	2.583	2.583	7,163	2.5828	4.23%
2001-11-12	0	0.355	-	0.370	-	-	0	0	-	2.478	-	2.583	-	-	0	-	0.00%
2001-11-09	0	0.355	-	0.360	-	-	0	0	-	2.478	-	2.513	-	-	0	-	0.00%
2001-11-08	0	0.355	-	0.355	0.360	0.360	40,000	14,400	0.3600	2.478	-	2.478	2.513	2.513	5,730	2.5129	1.43%
2001-11-07	0	0.350	0.305	0.370	0.330	0.350	50,833	17,358	0.3415	2.443	2.129	2.583	2.304	2.443	7,282	2.3836	0.00%
2001-11-06	0	0.350	-	0.350	-	-	0	0	-	2.443	-	2.443	-	-	0	-	0.00%
2001-11-05	0	0.350	-	0.360	-	-	0	0	-	2.443	-	2.513	-	-	0	-	0.00%
2001-11-02	0	0.350	0.330	0.370	0.350	0.350	100,000	35,000	0.3500	2.443	2.304	2.583	2.443	2.443	14,326	2.4431	-4.11%
2001-11-01	0	0.365	-	0.370	-	-	0	0	-	2.548	-	2.583	-	-	0	-	0.00%
2001-10-31	0	0.365	-	0.365	-	-	0	0	-	2.548	-	2.548	-	-	0	-	-1.35%
2001-10-30	0	0.370	-	0.375	-	-	0	0	-	2.583	-	2.618	-	-	0	-	0.00%
2001-10-29	0	0.370	-	0.370	-	-	0	0	-	2.583	-	2.583	-	-	0	-	-2.63%
2001-10-26	0	0.380	-	0.380	-	-	0	0	-	2.653	-	2.653	-	-	0	-	0.00%
2001-10-24	0	0.380	-	0.380	-	-	0	0	-	2.653	-	2.653	-	-	0	-	0.00%
2001-10-23	0	0.380	0.350	0.380	0.350	0.380	43,333	15,440	0.3563	2.653	2.443	2.653	2.443	2.653	6,208	2.4872	2.70%
2001-10-22	0	0.370	-	0.370	-	-	0	0	-	2.583	-	2.583	-	-	0	-	0.00%
2001-10-19	0	0.370	-	0.380	-	-	0	0	-	2.583	-	2.653	-	-	0	-	0.00%
2001-10-18	0	0.370	-	0.380	-	-	0	0	-	2.583	-	2.653	-	-	0	-	0.00%
2001-10-17	0	0.370	-	0.380	-	-	0	0	-	2.583	-	2.653	-	-	0	-	0.00%
2001-10-16	0	0.370	-	-	-	-	0	0	-	2.583	-	-	-	-	0	-	0.00%
2001-10-15	0	0.370	-	0.380	-	-	0	0	-	2.583	-	2.653	-	-	0	-	0.00%
2001-10-12	0	0.370	-	0.370	0.370	0.370	22,000	8,140	0.3700	2.583	-	2.583	2.583	2.583	3,152	2.5828	0.00%
2001-10-11	0	0.370	0.370	0.375	0.370	0.370	29,208	10,759	0.3684	2.583	2.583	2.618	2.583	2.583	4,184	2.5713	5.71%
2001-10-10	0	0.350	0.350	-	0.320	0.350	50,000	16,900	0.3380	2.443	2.443	-	2.234	2.443	7,163	2.3594	2.94%
2001-10-09	0	0.340	-	-	0.340	0.340	20,000	6,800	0.3400	2.373	-	-	2.373	2.373	2,865	2.3733	6.25%
2001-10-08	0	0.320	-	-	-	-	0	0	-	2.234	-	-	-	-	0	-	0.00%
2001-10-05	0	0.320	-	-	-	-	0	0	-	2.234	-	-	-	-	0	-	0.00%
2001-10-04	0	0.320	0.320	0.360	0.280	0.300	140,000	40,500	0.2893	2.234	2.234	2.513	1.955	2.094	20,056	2.0193	10.34%
2001-10-03	0	0.290	0.250	0.290	-	-	0	0	-	2.024	1.745	2.024	-	-	0	-	-3.33%
2001-09-28	0	0.300	0.260	0.300	-	-	0	0	-	2.094	1.815	2.094	-	-	0	-	0.00%
2001-09-27	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2001-09-26	0	0.300	0.260	0.300	-	-	0	0	-	2.094	1.815	2.094	-	-	0	-	0.00%
2001-09-25	0	0.300	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	0.00%
2001-09-24	0	0.300	-	0.320	-	-	0	0	-	2.094	-	2.234	-	-	0	-	0.00%
2001-09-21	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2001-09-20	0	0.300	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	0.00%
2001-09-19	0	0.300	-	-	-	-	1	0	-	2.094	-	-	-	-	0	-	0.00%
2001-09-18	0	0.300	-	0.310	-	-	0	0	-	2.094	-	2.164	-	-	0	-	0.00%
2001-09-17	0	0.300	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	0.00%
2001-09-14	0	0.300	-	-	0.300	0.300	5,050,000	1,515,000	0.3000	2.094	-	-	2.094	2.094	723,453	2.0941	0.00%
2001-09-13	0	0.300	-	-	-	-	0	0	-	2.094	-	-	-	-	0	-	0.00%
2001-09-12	0	0.300	-	0.300	-	-	0	0	-	2.094	-	2.094	-	-	0	-	0.00%
2001-09-11	0	0.300	0.300	-	0.300	0.300	460,000	138,000	0.3000	2.094	2.094	-	2.094	2.094	65,899	2.0941	0.00%
2001-09-10	0	0.300	0.300	0.310	-	-	0	0	-	2.094	2.094	2.164	-	-	0	-	0.00%
2001-09-07	0	0.300	0.300	-	0.300	0.300	300,000	90,000	0.3000	2.094	2.094	-	2.094	2.094	42,977	2.0941	0.00%
2001-09-06	0	0.300	0.300	0.320	0.300	0.300	150,000	45,000	0.3000	2.094	2.094	2.234	2.094	2.094	21,489	2.0941	0.00%
2001-09-05	0	0.300	0.300	-	-	-	0	0	-	2.094	2.094	-	-	-	0	-	0.00%
2001-09-04	0	0.300	0.300	-	-	-	0	0	-	2.094	2.094	-	-	-	0	-	0.00%
2001-09-03	0	0.300	0.300	-	0.300	0.300	175,333	52,560	0.2998	2.094	2.094	-	2.094	2.094	25,118	2.0925	0.00%
2001-08-31	0	0.300	0.300	0.325	-	-	0	0	-	2.094	2.094	2.269	-	-	0	-	0.00%
2001-08-30	0	0.300	0.300	0.325	0.300	0.305	70,000	21,150	0.3021	2.094	2.094	2.269	2.094	2.129	10,028	2.1091	-1.64%
2001-08-29	0	0.305	0.305	0.325	-	-	0	0	-	2.129	2.129	2.269	-	-	0	-	1.67%
2001-08-28	0	0.300	0.300	0.325	0.300	0.300	160,000	48,000	0.3000	2.094	2.094	2.269	2.094	2.094	22,921	2.0941	-3.23%
2001-08-27	0	0.310	0.300	0.325	0.325	0.325	40,000	13,000	0.3250	2.164	2.094	2.269	2.269	2.269	5,730	2.2686	3.33%
2001-08-24	0	0.300	0.300	0.325	-	-	0	0	-	2.094	2.094	2.269	-	-	0	-	0.00%
2001-08-23	0	0.300	0.300	0.325	0.300	0.300	86,000	25,740	0.2993	2.094	2.094	2.269	2.094	2.094	12,320	2.0893	0.00%
2001-08-22	0	0.300	0.300	0.320	0.300	0.300	261,666	78,450	0.2998	2.094	2.094	2.234	2.094	2.094	37,486	2.0928	0.00%
2001-08-21	0	0.300	0.300	0.325	0.300	0.300	300,000	90,000	0.3000	2.094	2.094	2.269	2.094	2.094	42,977	2.0941	0.00%
2001-08-20	0	0.300	0.300	0.325	0.300	0.300	300,000	90,000	0.3000	2.094	2.094	2.269	2.094	2.094	42,977	2.0941	-11.76%
2001-08-17	0	0.340	0.300	0.340	0.340	0.340	30,000	10,200	0.3400	2.373	2.094	2.373	2.373	2.373	4,298	2.3733	6.25%
2001-08-16	0	0.320	0.320	0.360	-	-	0	0	-	2.234	2.234	2.513	-	-	0	-	6.67%
2001-08-15	0	0.300	0.300	0.320	0.300	0.300	100,000	30,000	0.3000	2.094	2.094	2.234	2.094	2.094	14,326	2.0941	0.00%
2001-08-14	0	0.300	0.300	0.340	-	-	0	0	-	2.094	2.094	2.373	-	-	0	-	0.00%
2001-08-13	0	0.300	0.300	0.320	0.300	0.300	300,000	90,000	0.3000	2.094	2.094	2.234	2.094	2.094	42,977	2.0941	0.00%
2001-08-10	0	0.300	0.300	0.325	0.300	0.300	300,667	90,187	0.3000	2.094	2.094	2.269	2.094	2.094	43,073	2.0938	0.00%
2001-08-09	0	0.300	0.300	0.325	0.300	0.300	302,333	90,653	0.2998	2.094	2.094	2.269	2.094	2.094	43,312	2.0930	-3.23%
2001-08-08	0	0.310	0.305	0.325	0.310	0.325	600,000	190,500	0.3175	2.164	2.129	2.269	2.164	2.269	85,955	2.2163	-4.62%
2001-08-07	0	0.325	0.320	-	0.325	0.330	900,000	295,500	0.3283	2.269	2.234	-	2.269	2.304	128,932	2.2919	-2.99%
2001-08-06	0	0.335	0.330	0.335	0.330	0.335	348,938	115,381	0.3307	2.338	2.304	2.338	2.304	2.338	49,988	2.3082	1.52%
2001-08-03	0	0.330	0.330	-	0.330	0.330	300,000	99,000	0.3300	2.304	2.304	-	2.304	2.304	42,977	2.3035	0.00%
2001-08-02	0	0.330	0.330	0.340	-	-	0	0	-	2.304	2.304	2.373	-	-	0	-	0.00%
2001-08-01	0	0.330	0.330	-	0.330	0.335	596,666	198,386	0.3325	2.304	2.304	-	2.304	2.338	85,477	2.3209	-1.49%
2001-07-31	0	0.335	0.335	-	-	-	0	0	-	2.338	2.338	-	-	-	0	-	0.00%
2001-07-30	0	0.335	0.335	0.350	-	-	0	0	-	2.338	2.338	2.443	-	-	0	-	0.00%
2001-07-27	0	0.335	0.335	-	-	-	0	0	-	2.338	2.338	-	-	-	0	-	0.00%
2001-07-26	0	0.335	0.335	-	0.335	0.335	250,000	83,750	0.3350	2.338	2.338	-	2.338	2.338	35,815	2.3384	0.00%
2001-07-24	0	0.335	0.330	-	0.335	0.335	300,000	100,500	0.3350	2.338	2.304	-	2.338	2.338	42,977	2.3384	0.00%
2001-07-23	0	0.335	0.335	0.360	0.335	0.340	550,000	185,750	0.3377	2.338	2.338	2.513	2.338	2.373	78,792	2.3575	-1.47%
2001-07-20	0	0.340	0.340	0.350	0.340	0.340	267,080	90,786	0.3399	2.373	2.373	2.443	2.373	2.373	38,261	2.3728	0.00%
2001-07-19	0	0.340	0.340	0.345	0.340	0.340	252,000	85,680	0.3400	2.373	2.373	2.408	2.373	2.373	36,101	2.3733	-1.45%
2001-07-18	0	0.345	0.345	0.370	0.345	0.350	700,000	244,550	0.3494	2.408	2.408	2.583	2.408	2.443	100,281	2.4387	-2.82%
2001-07-17	0	0.355	0.345	0.360	-	-	0	0	-	2.478	2.408	2.513	-	-	0	-	0.00%
2001-07-16	0	0.355	0.355	0.370	0.355	0.360	1,438,666	515,420	0.3583	2.478	2.478	2.583	2.478	2.513	206,101	2.5008	-1.39%
2001-07-13	0	0.360	0.360	0.380	-	-	0	0	-	2.513	2.513	2.653	-	-	0	-	0.00%
2001-07-12	0	0.360	0.360	0.380	-	-	0	0	-	2.513	2.513	2.653	-	-	0	-	0.00%
2001-07-11	0	0.360	0.360	0.380	-	-	333	110	0.3303	2.513	2.513	2.653	-	-	48	2.3058	0.00%
2001-07-10	0	0.360	0.360	0.380	0.360	0.360	202,000	72,720	0.3600	2.513	2.513	2.653	2.513	2.513	28,938	2.5129	0.00%
2001-07-09	0	0.360	0.360	0.375	0.360	0.360	21,987	7,856	0.3573	2.513	2.513	2.618	2.513	2.513	3,150	2.4941	-1.37%
2001-07-05	0	0.365	0.360	0.380	-	-	0	0	-	2.548	2.513	2.653	-	-	0	-	0.00%
2001-07-04	0	0.365	0.360	0.410	0.365	0.365	300,000	109,500	0.3650	2.548	2.513	2.862	2.548	2.548	42,977	2.5478	-3.95%
2001-07-03	0	0.380	0.380	0.405	-	-	6,716,000	2,417,760	0.3600	2.653	2.653	2.827	-	-	962,121	2.5129	5.56%
2001-06-29	0	0.360	0.360	0.380	0.360	0.360	223,333	80,360	0.3598	2.513	2.513	2.653	2.513	2.513	31,994	2.5117	1.41%
2001-06-28	0	0.355	0.355	0.400	0.355	0.360	620,000	223,100	0.3598	2.478	2.478	2.792	2.478	2.513	88,820	2.5118	-1.39%
2001-06-27	0	0.360	0.360	-	0.360	0.360	200,000	72,000	0.3600	2.513	2.513	-	2.513	2.513	28,652	2.5129	0.00%
2001-06-26	0	0.360	0.360	-	0.360	0.360	600,000	216,000	0.3600	2.513	2.513	-	2.513	2.513	85,955	2.5129	0.00%
2001-06-22	0	0.360	0.360	0.385	0.360	0.365	450,000	163,500	0.3633	2.513	2.513	2.687	2.513	2.548	64,466	2.5362	-4.00%
2001-06-21	0	0.375	0.375	0.390	0.360	0.360	570,000	205,200	0.3600	2.618	2.618	2.722	2.513	2.513	81,657	2.5129	4.17%
2001-06-20	0	0.360	0.355	0.395	0.360	0.360	600,000	216,000	0.3600	2.513	2.478	2.757	2.513	2.513	85,955	2.5129	0.00%
2001-06-19	0	0.360	0.360	0.385	0.360	0.380	675,416	243,161	0.3600	2.513	2.513	2.687	2.513	2.653	96,759	2.5131	0.00%
2001-06-18	0	0.360	0.360	0.370	0.360	0.360	554,000	199,440	0.3600	2.513	2.513	2.583	2.513	2.513	79,365	2.5129	0.00%
2001-06-15	0	0.360	0.360	0.370	0.360	0.360	360,000	129,600	0.3600	2.513	2.513	2.583	2.513	2.513	51,573	2.5129	-2.70%
2001-06-14	0	0.370	0.370	0.380	0.370	0.370	500,000	185,000	0.3700	2.583	2.583	2.653	2.583	2.583	71,629	2.5828	-1.33%
2001-06-13	0	0.375	0.375	0.380	0.375	0.375	538,667	201,987	0.3750	2.618	2.618	2.653	2.618	2.618	77,168	2.6175	-1.32%
2001-06-12	0	0.380	0.380	0.400	0.380	0.420	436,000	171,930	0.3943	2.653	2.653	2.792	2.653	2.932	62,461	2.7526	2.70%
2001-06-11	0	0.370	0.370	0.380	0.370	0.370	600,000	222,000	0.3700	2.583	2.583	2.653	2.583	2.583	85,955	2.5828	-1.33%
2001-06-08	0	0.375	0.375	0.395	0.375	0.375	162,000	60,750	0.3750	2.618	2.618	2.757	2.618	2.618	23,208	2.6177	0.00%
2001-06-07	0	0.375	0.375	0.390	0.375	0.400	957,333	374,993	0.3917	2.618	2.618	2.722	2.618	2.792	137,146	2.7343	0.00%
2001-06-06	0	0.375	0.375	0.395	0.365	0.395	11,680,000	4,593,500	0.3933	2.618	2.618	2.757	2.548	2.757	1,673,254	2.7452	2.74%
2001-06-05	0	0.365	0.365	0.380	0.365	0.370	351,333	128,703	0.3663	2.548	2.548	2.653	2.548	2.583	50,331	2.5571	0.00%
2001-06-04	0	0.365	0.365	0.370	0.365	0.370	676,399	248,840	0.3679	2.548	2.548	2.583	2.548	2.583	96,900	2.5680	0.00%
2001-06-01	0	0.365	0.365	0.375	0.365	0.365	650,000	237,250	0.3650	2.548	2.548	2.618	2.548	2.548	93,118	2.5478	-1.35%
2001-05-31	0	0.370	0.370	0.385	0.365	0.365	153,333	55,933	0.3648	2.583	2.583	2.687	2.548	2.548	21,966	2.5463	0.00%
2001-05-30	0	0.370	0.365	0.380	0.370	0.370	600,000	222,000	0.3700	2.583	2.548	2.653	2.583	2.583	85,955	2.5828	-3.90%
2001-05-29	0	0.385	0.370	0.400	0.370	0.385	944,566	360,852	0.3820	2.687	2.583	2.792	2.583	2.687	135,317	2.6667	1.32%
2001-05-28	0	0.380	0.370	0.390	0.370	0.380	101,333	38,287	0.3778	2.653	2.583	2.722	2.583	2.653	14,517	2.6374	2.70%
2001-05-25	0	0.370	0.370	0.385	0.370	0.370	283,333	104,793	0.3699	2.583	2.583	2.687	2.583	2.583	40,590	2.5818	0.00%
2001-05-24	0	0.370	0.370	0.400	0.365	0.365	75,000	27,350	0.3647	2.583	2.583	2.792	2.548	2.548	10,744	2.5455	-1.33%
2001-05-23	0	0.375	0.375	0.390	0.370	0.370	200,000	74,000	0.3700	2.618	2.618	2.722	2.583	2.583	28,652	2.5828	2.74%
2001-05-22	0	0.365	0.365	0.385	0.365	0.390	434,833	166,102	0.3820	2.548	2.548	2.687	2.548	2.722	62,293	2.6664	-1.35%
2001-05-21	0	0.370	0.365	-	0.365	0.370	532,000	194,190	0.3650	2.583	2.548	-	2.548	2.583	76,213	2.5480	1.37%
2001-05-18	0	0.365	0.365	0.385	0.365	0.365	593,499	216,590	0.3649	2.548	2.548	2.687	2.548	2.548	85,024	2.5474	2.82%
2001-05-17	0	0.355	0.355	0.380	0.355	0.355	400,000	142,000	0.3550	2.478	2.478	2.653	2.478	2.478	57,303	2.4780	-2.74%
2001-05-16	0	0.365	0.345	0.380	-	-	0	0	-	2.548	2.408	2.653	-	-	0	-	0.00%
2001-05-15	0	0.365	0.345	-	0.365	0.365	4,000	1,730	0.4325	2.548	2.408	-	2.548	2.548	573	3.0190	4.29%
2001-05-14	0	0.350	0.345	0.360	0.345	0.350	86,666	30,240	0.3489	2.443	2.408	2.513	2.408	2.443	12,416	2.4356	0.00%
2001-05-11	0	0.350	0.350	0.360	0.350	0.350	90,500	31,600	0.3492	2.443	2.443	2.513	2.443	2.443	12,965	2.4374	1.45%
2001-05-10	0	0.345	0.345	0.360	0.345	0.370	1,239,233	447,470	0.3611	2.408	2.408	2.513	2.408	2.583	177,530	2.5205	0.00%
2001-05-09	0	0.345	0.345	0.360	0.345	0.345	200,000	69,000	0.3450	2.408	2.408	2.513	2.408	2.408	28,652	2.4082	0.00%
2001-05-08	0	0.345	0.345	0.360	0.345	0.345	200,000	69,000	0.3450	2.408	2.408	2.513	2.408	2.408	28,652	2.4082	0.00%
2001-05-07	0	0.345	0.345	0.360	0.345	0.345	633,333	218,473	0.3450	2.408	2.408	2.513	2.408	2.408	90,730	2.4079	-1.43%
2001-05-04	0	0.350	0.345	0.360	-	-	0	0	-	2.443	2.408	2.513	-	-	0	-	0.00%
2001-05-03	0	0.350	0.345	0.360	-	-	0	0	-	2.443	2.408	2.513	-	-	0	-	0.00%
2001-05-02	0	0.350	0.350	0.360	0.350	0.350	187,666	65,650	0.3498	2.443	2.443	2.513	2.443	2.443	26,885	2.4419	0.00%
2001-04-27	0	0.350	0.340	0.360	-	-	0	0	-	2.443	2.373	2.513	-	-	0	-	0.00%
2001-04-26	0	0.350	0.340	0.360	0.340	0.350	1,070,666	368,463	0.3441	2.443	2.373	2.513	2.373	2.443	153,382	2.4023	1.45%
2001-04-25	0	0.345	0.345	0.350	-	-	0	0	-	2.408	2.408	2.443	-	-	0	-	0.00%
2001-04-24	0	0.345	0.345	0.360	0.345	0.345	166,666	57,433	0.3446	2.408	2.408	2.513	2.408	2.408	23,876	2.4054	-1.43%
2001-04-23	0	0.350	0.350	0.360	0.350	0.350	448,000	156,800	0.3500	2.443	2.443	2.513	2.443	2.443	64,180	2.4431	-1.41%
2001-04-20	0	0.355	0.350	0.360	-	-	0	0	-	2.478	2.443	2.513	-	-	0	-	0.00%
2001-04-19	0	0.355	0.350	0.355	-	-	0	0	-	2.478	2.443	2.478	-	-	0	-	-1.39%
2001-04-18	0	0.360	0.345	0.360	-	-	0	0	-	2.513	2.408	2.513	-	-	0	-	0.00%
2001-04-17	0	0.360	0.345	0.360	0.345	0.360	150,000	52,480	0.3499	2.513	2.408	2.513	2.408	2.513	21,489	2.4422	4.35%
2001-04-12	0	0.345	0.345	0.350	-	-	0	0	-	2.408	2.408	2.443	-	-	0	-	0.00%
2001-04-11	0	0.345	0.345	0.350	0.345	0.345	230,000	79,350	0.3450	2.408	2.408	2.443	2.408	2.408	32,949	2.4082	0.00%
2001-04-10	0	0.345	0.340	0.350	0.340	0.345	567,333	194,413	0.3427	2.408	2.373	2.443	2.373	2.408	81,275	2.3920	1.47%
2001-04-09	0	0.340	0.340	0.350	0.340	0.345	681,041	234,044	0.3437	2.373	2.373	2.443	2.373	2.408	97,565	2.3989	-2.86%
2001-04-06	0	0.350	0.345	0.360	0.350	0.355	433,333	151,877	0.3505	2.443	2.408	2.513	2.443	2.478	62,078	2.4465	-1.41%
2001-04-04	0	0.355	0.350	0.360	0.350	0.355	250,989	88,216	0.3515	2.478	2.443	2.513	2.443	2.478	35,956	2.4534	0.00%
2001-04-03	0	0.355	0.355	0.365	0.355	0.355	5,833	2,025	0.3472	2.478	2.478	2.548	2.478	2.478	836	2.4233	0.00%
2001-04-02	0	0.355	0.355	0.365	0.355	0.355	666,667	236,650	0.3550	2.478	2.478	2.548	2.478	2.478	95,505	2.4779	0.00%
2001-03-30	0	0.355	0.355	0.365	0.355	0.360	304,000	108,440	0.3567	2.478	2.478	2.548	2.478	2.513	43,550	2.4900	-1.39%
2001-03-29	0	0.360	0.355	0.365	0.360	0.360	791,333	284,840	0.3599	2.513	2.478	2.548	2.513	2.513	113,365	2.5126	0.00%
2001-03-28	0	0.360	0.360	0.370	0.360	0.370	1,300,000	472,500	0.3635	2.513	2.513	2.583	2.513	2.583	186,236	2.5371	0.00%
2001-03-27	0	0.360	0.355	0.370	0.355	0.360	270,833	96,975	0.3581	2.513	2.478	2.583	2.478	2.513	38,799	2.4994	1.41%
2001-03-26	0	0.355	0.355	0.365	0.355	0.360	310,000	111,550	0.3598	2.478	2.478	2.548	2.478	2.513	44,410	2.5118	0.00%
2001-03-23	0	0.355	0.355	0.370	0.350	0.355	804,166	284,915	0.3543	2.478	2.478	2.583	2.443	2.478	115,203	2.4732	0.00%
2001-03-22	0	0.355	0.350	0.370	0.350	0.360	1,397,333	493,290	0.3530	2.478	2.443	2.583	2.443	2.513	200,179	2.4642	-1.39%
2001-03-21	0	0.360	0.360	0.375	0.360	0.365	1,100,000	400,500	0.3641	2.513	2.513	2.618	2.513	2.548	157,584	2.5415	-2.70%
2001-03-20	0	0.370	0.365	0.380	0.360	0.370	2,246,290	819,601	0.3649	2.583	2.548	2.653	2.513	2.583	321,799	2.5469	2.78%
2001-03-19	0	0.360	0.360	0.380	0.335	0.360	43,333	15,267	0.3523	2.513	2.513	2.653	2.338	2.513	6,208	2.4593	0.00%
2001-03-16	0	0.360	0.355	0.360	0.350	0.365	848,415	302,407	0.3564	2.513	2.478	2.513	2.443	2.548	121,542	2.4881	10.77%
2001-03-15	0	0.325	0.320	0.345	0.325	0.345	84,000	27,340	0.3255	2.269	2.234	2.408	2.269	2.408	12,034	2.2720	-7.14%
2001-03-14	0	0.350	0.350	0.370	0.350	0.350	60,000	21,000	0.3500	2.443	2.443	2.583	2.443	2.443	8,595	2.4431	-5.41%
2001-03-13	0	0.370	-	0.370	0.390	0.390	10,000	3,900	0.3900	2.583	-	2.583	2.722	2.722	1,433	2.7224	2.78%
2001-03-12	0	0.360	-	0.370	-	-	0	0	-	2.513	-	2.583	-	-	0	-	0.00%
2001-03-09	0	0.360	0.360	0.380	0.355	0.355	4,000	1,420	0.3550	2.513	2.513	2.653	2.478	2.478	573	2.4780	1.41%
2001-03-08	0	0.355	0.355	0.370	0.350	0.350	1,150,000	402,413	0.3499	2.478	2.478	2.583	2.443	2.443	164,747	2.4426	-4.05%
2001-03-07	0	0.370	0.370	0.380	0.370	0.370	334,000	123,580	0.3700	2.583	2.583	2.653	2.583	2.583	47,848	2.5828	2.78%
2001-03-06	0	0.360	0.350	0.360	0.330	0.360	180,332	60,433	0.3351	2.513	2.443	2.513	2.304	2.513	25,834	2.3393	9.09%
2001-03-05	0	0.330	0.330	0.370	0.320	0.330	1,176,000	383,080	0.3257	2.304	2.304	2.583	2.234	2.304	168,472	2.2739	-5.71%
2001-03-02	0	0.350	0.310	0.350	-	-	0	0	-	2.443	2.164	2.443	-	-	0	-	0.00%
2001-03-01	0	0.350	0.330	0.370	-	-	0	0	-	2.443	2.304	2.583	-	-	0	-	0.00%
2001-02-28	0	0.350	0.345	0.370	0.350	0.350	2,822,863	987,976	0.3500	2.443	2.408	2.583	2.443	2.443	404,398	2.4431	-5.41%
2001-02-27	0	0.370	0.370	0.385	0.350	0.370	110,000	40,500	0.3682	2.583	2.583	2.687	2.443	2.583	15,758	2.5701	-8.64%
2001-02-26	0	0.405	0.350	0.405	-	-	0	0	-	2.827	2.443	2.827	-	-	0	-	-3.57%
2001-02-23	0	0.420	0.375	0.420	0.360	0.420	179,333	68,187	0.3802	2.932	2.618	2.932	2.513	2.932	25,691	2.6541	16.67%
2001-02-22	0	0.360	0.360	0.370	0.360	0.365	1,171,083	421,997	0.3603	2.513	2.513	2.583	2.513	2.548	167,767	2.5154	-4.00%
2001-02-21	0	0.375	0.375	0.390	0.375	0.405	6,626,665	2,587,399	0.3905	2.618	2.618	2.722	2.618	2.827	949,323	2.7255	-7.41%
2001-02-20	0	0.405	0.405	0.410	0.400	0.410	4,629,216	1,872,472	0.4045	2.827	2.827	2.862	2.792	2.862	663,173	2.8235	-1.22%
2001-02-19	0	0.410	0.410	0.420	0.395	0.425	1,460,667	593,093	0.4060	2.862	2.862	2.932	2.757	2.967	209,252	2.8343	3.80%
2001-02-16	0	0.395	0.400	0.405	0.360	0.400	10,813,331	4,116,563	0.3807	2.757	2.792	2.827	2.513	2.792	1,549,097	2.6574	3.95%
2001-02-15	0	0.380	0.380	0.390	0.360	0.395	5,425,400	2,030,437	0.3742	2.653	2.653	2.722	2.513	2.757	777,232	2.6124	7.04%
2001-02-14	0	0.355	0.355	0.360	0.320	0.370	2,652,665	922,683	0.3478	2.478	2.478	2.513	2.234	2.583	380,016	2.4280	14.52%
2001-02-13	0	0.310	0.305	0.335	0.275	0.330	3,713,499	1,079,936	0.2908	2.164	2.129	2.338	1.920	2.304	531,989	2.0300	12.73%
2001-02-12	0	0.275	0.275	0.290	0.255	0.290	2,509,999	686,316	0.2734	1.920	1.920	2.024	1.780	2.024	359,578	1.9087	12.24%
2001-02-09	0	0.245	0.240	0.250	0.220	0.250	1,250,000	292,700	0.2342	1.710	1.675	1.745	1.536	1.745	179,073	1.6345	13.43%
2001-02-08	0	0.216	0.219	0.220	0.203	0.210	2,705,978	556,068	0.2055	1.508	1.529	1.536	1.417	1.466	387,653	1.4344	8.00%
2001-02-07	0	0.200	0.195	0.200	0.175	0.203	4,412,666	852,452	0.1932	1.396	1.361	1.396	1.222	1.417	632,150	1.3485	11.11%
2001-02-06	0	0.180	-	0.180	-	-	0	0	-	1.256	-	1.256	-	-	0	-	0.00%
2001-02-05	0	0.180	0.180	0.187	0.180	0.185	2,150,000	392,000	0.1823	1.256	1.256	1.305	1.256	1.291	308,005	1.2727	0.00%
2001-02-02	0	0.180	-	0.188	0.180	0.180	280,000	50,400	0.1800	1.256	-	1.312	1.256	1.256	40,112	1.2565	-2.70%
2001-02-01	0	0.185	-	0.185	-	-	0	0	-	1.291	-	1.291	-	-	0	-	0.00%
2001-01-31	0	0.185	0.175	0.194	0.180	0.185	1,950,000	362,500	0.1859	1.291	1.222	1.354	1.256	1.291	279,353	1.2976	2.78%
2001-01-30	0	0.180	-	0.193	0.180	0.190	2,640,000	492,400	0.1865	1.256	-	1.347	1.256	1.326	378,201	1.3020	-2.17%
2001-01-29	0	0.184	0.175	0.192	0.184	0.190	6,405,333	1,185,951	0.1852	1.284	1.222	1.340	1.284	1.326	917,616	1.2924	4.55%
2001-01-23	0	0.176	-	0.176	-	-	0	0	-	1.229	-	1.229	-	-	0	-	-2.22%
2001-01-22	0	0.180	-	0.180	-	-	0	0	-	1.256	-	1.256	-	-	0	-	0.00%
2001-01-19	0	0.180	0.176	0.180	0.180	0.180	230,000	41,400	0.1800	1.256	1.229	1.256	1.256	1.256	32,949	1.2565	0.00%
2001-01-18	0	0.180	-	0.180	-	-	0	0	-	1.256	-	1.256	-	-	0	-	-2.17%
2001-01-17	0	0.184	-	0.185	-	-	0	0	-	1.284	-	1.291	-	-	0	-	0.00%
2001-01-16	0	0.184	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2001-01-15	0	0.184	-	-	-	-	0	0	-	1.284	-	-	-	-	0	-	0.00%
2001-01-12	0	0.184	0.180	0.188	-	-	0	0	-	1.284	1.256	1.312	-	-	0	-	0.00%
2001-01-11	0	0.184	0.183	0.184	0.180	0.184	202,000	36,368	0.1800	1.284	1.277	1.284	1.256	1.284	28,938	1.2568	-1.08%
2001-01-10	0	0.186	0.186	0.190	0.180	0.187	1,401,332	258,826	0.1847	1.298	1.298	1.326	1.256	1.305	200,752	1.2893	0.00%
2001-01-09	0	0.186	0.186	0.187	0.178	0.192	1,296,000	241,388	0.1863	1.298	1.298	1.305	1.243	1.340	185,662	1.3001	0.00%
2001-01-08	0	0.186	0.186	0.188	0.170	0.186	738,666	131,919	0.1786	1.298	1.298	1.312	1.187	1.298	105,820	1.2466	9.41%
2001-01-05	0	0.170	0.170	0.173	0.156	0.173	2,500,000	416,634	0.1667	1.187	1.187	1.208	1.089	1.208	358,145	1.1633	9.68%
2001-01-04	0	0.155	0.150	0.157	0.150	0.155	401,333	61,587	0.1535	1.082	1.047	1.096	1.047	1.082	57,494	1.0712	3.33%
2001-01-03	0	0.150	-	0.153	-	-	0	0	-	1.047	-	1.068	-	-	0	-	0.00%
2001-01-02	0	0.150	0.138	0.150	0.130	0.150	3,130,000	430,452	0.1375	1.047	0.963	1.047	0.907	1.047	448,398	0.9600	3.45%
2000-12-29	0	0.145	0.140	0.147	0.140	0.145	1,124,000	158,660	0.1412	1.012	0.977	1.026	0.977	1.012	161,022	0.9853	-1.36%
2000-12-28	0	0.147	0.141	0.148	0.136	0.155	2,407,041	344,134	0.1430	1.026	0.984	1.033	0.949	1.082	344,828	0.9980	-8.12%
2000-12-27	0	0.160	0.158	0.166	0.160	0.176	625,333	102,782	0.1644	1.117	1.103	1.159	1.117	1.229	89,584	1.1473	-11.11%
2000-12-22	0	0.180	0.176	0.183	0.180	0.190	158,000	29,270	0.1853	1.256	1.229	1.277	1.256	1.326	22,635	1.2931	-9.55%
2000-12-21	0	0.199	0.192	0.200	-	-	0	0	-	1.389	1.340	1.396	-	-	0	-	0.00%
2000-12-20	0	0.199	-	0.199	-	-	0	0	-	1.389	-	1.389	-	-	0	-	-0.50%
2000-12-19	0	0.200	-	0.200	0.200	0.200	50,000	10,000	0.2000	1.396	-	1.396	1.396	1.396	7,163	1.3961	0.00%
2000-12-18	0	0.200	-	0.200	-	-	0	0	-	1.396	-	1.396	-	-	0	-	0.00%
2000-12-15	0	0.200	-	0.204	-	-	0	0	-	1.396	-	1.424	-	-	0	-	0.00%
2000-12-14	0	0.200	-	-	0.196	0.200	200,000	39,400	0.1970	1.396	-	-	1.368	1.396	28,652	1.3751	0.00%
2000-12-13	0	0.200	0.200	-	0.200	0.200	316,667	63,331	0.2000	1.396	1.396	-	1.396	1.396	45,365	1.3960	0.00%
2000-12-12	0	0.200	0.196	-	0.200	0.200	50,000	10,000	0.2000	1.396	1.368	-	1.396	1.396	7,163	1.3961	0.00%
2000-12-11	0	0.200	-	0.208	0.200	0.204	550,000	110,400	0.2007	1.396	-	1.452	1.396	1.424	78,792	1.4012	0.00%
2000-12-08	0	0.200	-	0.200	0.200	0.203	152,004	30,671	0.2018	1.396	-	1.396	1.396	1.417	21,776	1.4085	0.00%
2000-12-07	0	0.200	0.195	0.205	0.189	0.200	733,333	143,555	0.1958	1.396	1.361	1.431	1.319	1.396	105,056	1.3665	2.56%
2000-12-06	0	0.195	0.192	0.195	0.194	0.195	266,666	51,827	0.1944	1.361	1.340	1.361	1.354	1.361	38,202	1.3567	0.00%
2000-12-05	0	0.195	0.191	0.195	-	-	0	0	-	1.361	1.333	1.361	-	-	0	-	-2.50%
2000-12-04	0	0.200	0.190	0.200	0.191	0.200	140,666	27,976	0.1989	1.396	1.326	1.396	1.333	1.396	20,152	1.3883	2.56%
2000-12-01	0	0.195	0.190	-	0.194	0.195	18,666	3,614	0.1936	1.361	1.326	-	1.354	1.361	2,674	1.3515	0.52%
2000-11-30	0	0.194	0.191	0.200	-	-	0	0	-	1.354	1.333	1.396	-	-	0	-	0.00%
2000-11-29	0	0.194	0.193	0.200	0.194	0.200	120,000	23,620	0.1968	1.354	1.347	1.396	1.354	1.396	17,191	1.3740	-13.78%
2000-11-28	0	0.225	-	0.225	0.225	0.225	60,000	13,500	0.2250	1.571	-	1.571	1.571	1.571	8,595	1.5706	-2.17%
2000-11-27	0	0.230	-	0.230	-	-	0	0	-	1.605	-	1.605	-	-	0	-	0.00%
2000-11-24	0	0.230	-	0.240	0.230	0.230	41,333	9,480	0.2294	1.605	-	1.675	1.605	1.605	5,921	1.6010	-2.95%
2000-11-23	0	0.237	-	0.240	-	-	0	0	-	1.654	-	1.675	-	-	0	-	0.00%
2000-11-22	0	0.237	-	-	-	-	0	0	-	1.654	-	-	-	-	0	-	0.00%
2000-11-21	0	0.237	-	-	-	-	0	0	-	1.654	-	-	-	-	0	-	0.00%
2000-11-20	0	0.237	-	-	-	-	0	0	-	1.654	-	-	-	-	0	-	0.00%
2000-11-17	0	0.237	-	-	-	-	0	0	-	1.654	-	-	-	-	0	-	0.00%
2000-11-16	0	0.237	-	0.237	-	-	50,000	11,850	0.2370	1.654	-	1.654	-	-	7,163	1.6544	0.00%
2000-11-15	0	0.237	0.237	0.246	-	-	0	0	-	1.654	1.654	1.717	-	-	0	-	0.85%
2000-11-14	0	0.235	0.235	0.240	0.235	0.236	210,000	49,410	0.2353	1.640	1.640	1.675	1.640	1.647	30,084	1.6424	0.00%
2000-11-13	0	0.235	0.231	0.236	0.235	0.235	150,000	35,250	0.2350	1.640	1.612	1.647	1.640	1.640	21,489	1.6404	0.00%
2000-11-10	0	0.235	0.235	-	0.235	0.235	2,000	470	0.2350	1.640	1.640	-	1.640	1.640	287	1.6404	0.00%
2000-11-09	0	0.235	-	0.235	-	-	0	0	-	1.640	-	1.640	-	-	0	-	-0.84%
2000-11-08	0	0.237	0.237	0.240	0.237	0.237	15,333	3,622	0.2362	1.654	1.654	1.675	1.654	1.654	2,197	1.6489	-1.25%
2000-11-07	0	0.240	0.236	0.240	0.240	0.240	52,999	12,660	0.2389	1.675	1.647	1.675	1.675	1.675	7,593	1.6674	0.00%
2000-11-06	0	0.240	0.240	0.246	0.237	0.250	530,667	128,883	0.2429	1.675	1.675	1.717	1.654	1.745	76,022	1.6953	-4.00%
2000-11-03	0	0.250	0.242	0.265	0.250	0.250	100,000	25,000	0.2500	1.745	1.689	1.850	1.745	1.745	14,326	1.7451	-5.66%
2000-11-02	0	0.265	-	0.265	-	-	100,000	27,000	0.2700	1.850	-	1.850	-	-	14,326	1.8847	-1.85%
2000-11-01	0	0.270	-	0.270	0.230	0.275	600,000	150,700	0.2512	1.885	-	1.885	1.605	1.920	85,955	1.7532	17.39%
2000-10-31	0	0.230	0.220	0.238	0.230	0.230	200,000	46,000	0.2300	1.605	1.536	1.661	1.605	1.605	28,652	1.6055	0.00%
2000-10-30	0	0.230	0.228	0.240	0.230	0.235	190,000	44,200	0.2326	1.605	1.592	1.675	1.605	1.640	27,219	1.6239	0.00%
2000-10-27	0	0.230	0.230	0.238	0.230	0.235	167,334	38,760	0.2316	1.605	1.605	1.661	1.605	1.640	23,972	1.6169	-4.56%
2000-10-26	0	0.241	0.238	0.250	0.241	0.241	100,000	24,100	0.2410	1.682	1.661	1.745	1.682	1.682	14,326	1.6823	-1.63%
2000-10-25	0	0.245	-	0.250	0.245	0.245	250,551	62,619	0.2499	1.710	-	1.745	1.710	1.710	35,893	1.7446	-1.21%
2000-10-24	0	0.248	-	0.248	-	-	0	0	-	1.731	-	1.731	-	-	0	-	0.00%
2000-10-23	0	0.248	0.248	0.270	0.248	0.265	231,000	58,850	0.2548	1.731	1.731	1.885	1.731	1.850	33,093	1.7783	-6.42%
2000-10-20	0	0.265	-	0.265	0.265	0.265	4,000	1,060	0.2650	1.850	-	1.850	1.850	1.850	573	1.8498	-1.85%
2000-10-19	0	0.270	-	0.270	-	-	250,000	67,500	0.2700	1.885	-	1.885	-	-	35,815	1.8847	0.00%
2000-10-18	0	0.270	0.250	0.270	0.270	0.270	150,000	40,500	0.2700	1.885	1.745	1.885	1.885	1.885	21,489	1.8847	8.00%
2000-10-17	0	0.250	0.250	0.270	0.250	0.250	30,000	7,500	0.2500	1.745	1.745	1.885	1.745	1.745	4,298	1.7451	-7.41%
2000-10-16	0	0.270	0.250	0.270	0.270	0.270	23,333	6,247	0.2677	1.885	1.745	1.885	1.885	1.885	3,343	1.8689	3.85%
2000-10-13	0	0.260	-	0.260	0.260	0.260	10,000	2,600	0.2600	1.815	-	1.815	1.815	1.815	1,433	1.8149	0.00%
2000-10-12	0	0.260	0.250	0.260	-	-	0	0	-	1.815	1.745	1.815	-	-	0	-	0.00%
2000-10-11	0	0.260	-	0.260	-	-	0	0	-	1.815	-	1.815	-	-	0	-	0.00%
2000-10-10	0	0.260	-	0.280	-	-	0	0	-	1.815	-	1.955	-	-	0	-	0.00%
2000-10-09	0	0.260	0.260	0.280	0.260	0.260	4,500	1,155	0.2567	1.815	1.815	1.955	1.815	1.815	645	1.7916	-7.14%
2000-10-05	0	0.280	0.270	0.300	0.280	0.280	50,000	14,000	0.2800	1.955	1.885	2.094	1.955	1.955	7,163	1.9545	-6.67%
2000-10-04	0	0.300	0.300	0.315	0.300	0.300	30,000	9,000	0.3000	2.094	2.094	2.199	2.094	2.094	4,298	2.0941	-6.25%
2000-10-03	0	0.320	-	0.330	-	-	0	0	-	2.234	-	2.304	-	-	0	-	0.00%
2000-09-29	0	0.320	-	0.320	-	-	0	0	-	2.234	-	2.234	-	-	0	-	-3.03%
2000-09-28	0	0.330	-	0.340	-	-	0	0	-	2.304	-	2.373	-	-	0	-	0.00%
2000-09-27	0	0.330	-	0.335	-	-	0	0	-	2.304	-	2.338	-	-	0	-	0.00%
2000-09-26	0	0.330	0.300	0.350	-	-	0	0	-	2.304	2.094	2.443	-	-	0	-	0.00%
2000-09-25	0	0.330	0.320	0.330	0.330	0.335	178,000	58,880	0.3308	2.304	2.234	2.304	2.304	2.338	25,500	2.3090	-2.94%
2000-09-22	0	0.340	-	0.345	-	-	0	0	-	2.373	-	2.408	-	-	0	-	0.00%
2000-09-21	0	0.340	-	0.340	0.340	0.345	88,000	30,210	0.3433	2.373	-	2.373	2.373	2.408	12,607	2.3963	-1.45%
2000-09-20	0	0.345	0.345	0.360	0.325	0.345	32,000	11,000	0.3438	2.408	2.408	2.513	2.269	2.408	4,584	2.3995	6.28%
2000-09-19	0	0.550	0.530	0.560	0.520	0.560	191,000	102,390	0.5361	2.266	2.183	2.307	2.142	2.307	46,362	2.2085	3.77%
2000-09-18	0	0.530	0.530	0.560	0.500	0.530	215,835	111,684	0.5175	2.183	2.183	2.307	2.060	2.183	52,391	2.1317	3.92%
2000-09-15	0	0.510	0.510	0.540	0.510	0.520	80,000	41,300	0.5163	2.101	2.101	2.225	2.101	2.142	19,419	2.1268	-1.92%
2000-09-14	0	0.520	0.520	0.540	0.520	0.540	120,000	64,300	0.5358	2.142	2.142	2.225	2.142	2.225	29,128	2.2075	-3.70%
2000-09-12	0	0.540	0.530	0.540	0.530	0.550	504,000	271,200	0.5381	2.225	2.183	2.225	2.183	2.266	122,339	2.2168	-3.57%
2000-09-11	0	0.560	0.560	0.570	0.560	0.580	512,000	291,100	0.5686	2.307	2.307	2.348	2.307	2.389	124,281	2.3423	0.00%
2000-09-08	0	0.560	0.560	0.590	0.550	0.570	226,000	126,940	0.5617	2.307	2.307	2.431	2.266	2.348	54,858	2.3140	1.82%
2000-09-07	0	0.550	0.550	0.580	0.550	0.580	878,000	498,560	0.5678	2.266	2.266	2.389	2.266	2.389	213,122	2.3393	0.00%
2000-09-06	0	0.550	0.540	0.550	0.550	0.560	90,000	50,100	0.5567	2.266	2.225	2.266	2.266	2.307	21,846	2.2933	-5.17%
2000-09-05	0	0.580	0.570	0.590	0.580	0.580	200,000	116,000	0.5800	2.389	2.348	2.431	2.389	2.389	48,547	2.3894	-1.69%
2000-09-04	0	0.590	0.570	0.600	0.570	0.600	716,000	420,920	0.5879	2.431	2.348	2.472	2.348	2.472	173,799	2.4219	-1.67%
2000-09-01	0	0.600	0.600	0.610	0.580	0.610	1,468,000	867,600	0.5910	2.472	2.472	2.513	2.389	2.513	356,336	2.4348	5.26%
2000-08-31	0	0.570	0.550	0.580	0.540	0.570	364,000	204,240	0.5611	2.348	2.266	2.389	2.225	2.348	88,356	2.3116	5.56%
2000-08-30	0	0.540	0.530	0.540	0.540	0.550	130,000	70,700	0.5438	2.225	2.183	2.225	2.225	2.266	31,556	2.2405	0.00%
2000-08-29	0	0.540	0.540	0.550	-	-	0	0	-	2.225	2.225	2.266	-	-	0	-	0.00%
2000-08-28	0	0.540	0.540	0.550	0.530	0.530	20,000	10,600	0.5300	2.225	2.225	2.266	2.183	2.183	4,855	2.1834	0.00%
2000-08-25	0	0.540	0.530	0.550	0.540	0.550	132,000	71,500	0.5417	2.225	2.183	2.266	2.225	2.266	32,041	2.2315	1.89%
2000-08-24	0	0.530	0.530	0.560	0.530	0.560	188,500	100,915	0.5354	2.183	2.183	2.307	2.183	2.307	45,756	2.2055	-5.36%
2000-08-23	0	0.560	0.540	0.560	0.530	0.560	102,000	57,060	0.5594	2.307	2.225	2.307	2.183	2.307	24,759	2.3046	5.66%
2000-08-22	0	0.530	0.530	0.570	0.530	0.580	637,820	361,948	0.5675	2.183	2.183	2.348	2.183	2.389	154,822	2.3378	-3.64%
2000-08-21	0	0.550	0.530	0.550	0.500	0.550	476,000	245,740	0.5163	2.266	2.183	2.266	2.060	2.266	115,542	2.1268	1.85%
2000-08-18	0	0.540	0.540	0.560	0.540	0.540	102,000	55,080	0.5400	2.225	2.225	2.307	2.225	2.225	24,759	2.2246	0.00%
2000-08-17	0	0.540	0.540	0.560	0.540	0.550	191,375	103,588	0.5413	2.225	2.225	2.307	2.225	2.266	46,454	2.2299	-3.57%
2000-08-16	0	0.560	0.550	0.560	0.550	0.560	338,000	187,880	0.5559	2.307	2.266	2.307	2.266	2.307	82,045	2.2900	7.69%
2000-08-15	0	0.520	0.520	0.570	0.500	0.530	278,000	146,660	0.5276	2.142	2.142	2.348	2.060	2.183	67,480	2.1734	0.00%
2000-08-14	0	0.520	0.510	0.520	0.500	0.520	330,000	169,520	0.5137	2.142	2.101	2.142	2.060	2.142	80,103	2.1163	-1.89%
2000-08-11	0	0.530	0.520	0.540	0.530	0.540	110,000	58,600	0.5327	2.183	2.142	2.225	2.183	2.225	26,701	2.1947	-1.85%
2000-08-10	0	0.540	0.530	0.540	0.540	0.540	30,000	16,200	0.5400	2.225	2.183	2.225	2.225	2.225	7,282	2.2246	-1.82%
2000-08-09	0	0.550	0.540	0.560	0.550	0.550	60,000	33,000	0.5500	2.266	2.225	2.307	2.266	2.266	14,564	2.2658	0.00%
2000-08-08	0	0.550	0.540	0.560	0.530	0.550	130,000	70,260	0.5405	2.266	2.225	2.307	2.183	2.266	31,556	2.2265	0.00%
2000-08-07	0	0.550	0.550	0.560	0.530	0.550	215,000	117,120	0.5447	2.266	2.266	2.307	2.183	2.266	52,188	2.2442	3.77%
2000-08-04	0	0.530	0.530	0.560	0.480	0.500	20,000	9,800	0.4900	2.183	2.183	2.307	1.977	2.060	4,855	2.0187	-10.17%
2000-08-03	0	0.590	0.520	0.590	-	-	0	0	-	2.431	2.142	2.431	-	-	0	-	0.00%
2000-08-02	0	0.590	0.520	0.590	0.480	0.590	22,000	11,480	0.5218	2.431	2.142	2.431	1.977	2.431	5,340	2.1497	5.36%
2000-08-01	0	0.560	0.530	0.600	-	-	0	0	-	2.307	2.183	2.472	-	-	0	-	0.00%
2000-07-31	0	0.560	0.530	-	-	-	0	0	-	2.307	2.183	-	-	-	0	-	0.00%
2000-07-28	0	0.560	0.550	0.570	0.540	0.580	114,000	63,500	0.5570	2.307	2.266	2.348	2.225	2.389	27,672	2.2948	1.82%
2000-07-27	0	0.550	0.550	0.580	-	-	0	0	-	2.266	2.266	2.389	-	-	0	-	1.85%
2000-07-26	0	0.540	0.540	0.600	0.540	0.560	42,000	23,080	0.5495	2.225	2.225	2.472	2.225	2.307	10,195	2.2639	-11.48%
2000-07-25	0	0.610	-	0.610	0.610	0.610	20,000	12,200	0.6100	2.513	-	2.513	2.513	2.513	4,855	2.5130	3.39%
2000-07-24	0	0.590	0.570	0.610	0.540	0.590	346,000	194,660	0.5626	2.431	2.348	2.513	2.225	2.431	83,986	2.3178	3.51%
2000-07-21	0	0.570	0.560	0.620	0.570	0.570	20,000	11,400	0.5700	2.348	2.307	2.554	2.348	2.348	4,855	2.3482	-3.39%
2000-07-20	0	0.590	0.570	0.620	0.590	0.590	100,000	59,000	0.5900	2.431	2.348	2.554	2.431	2.431	24,274	2.4306	-1.67%
2000-07-19	0	0.600	0.600	0.620	0.600	0.640	1,114,000	709,140	0.6366	2.472	2.472	2.554	2.472	2.637	270,407	2.6225	3.45%
2000-07-18	0	0.580	0.580	0.600	0.580	0.640	366,000	223,200	0.6098	2.389	2.389	2.472	2.389	2.637	88,841	2.5123	1.75%
2000-07-17	0	0.570	0.570	0.590	0.550	0.570	75,000	41,900	0.5587	2.348	2.348	2.431	2.266	2.348	18,205	2.3015	0.00%
2000-07-14	0	0.570	0.560	0.600	0.560	0.580	110,000	63,100	0.5736	2.348	2.307	2.472	2.307	2.389	26,701	2.3632	-3.39%
2000-07-13	0	0.590	0.580	0.600	0.590	0.610	160,000	95,900	0.5994	2.431	2.389	2.472	2.431	2.513	38,838	2.4693	0.00%
2000-07-12	0	0.590	0.590	0.610	0.590	0.610	1,756,562	1,053,789	0.5999	2.431	2.431	2.513	2.431	2.513	426,380	2.4715	0.00%
2000-07-11	0	0.590	0.580	0.610	0.580	0.600	273,000	162,030	0.5935	2.431	2.389	2.513	2.389	2.472	66,267	2.4451	5.36%
2000-07-10	0	0.560	0.560	0.600	0.560	0.600	240,000	138,800	0.5783	2.307	2.307	2.472	2.307	2.472	58,257	2.3826	1.82%
2000-07-07	0	0.550	0.540	0.620	0.540	0.600	188,000	105,620	0.5618	2.266	2.225	2.554	2.225	2.472	45,634	2.3145	-1.79%
2000-07-06	0	0.560	0.550	0.560	0.560	0.600	326,000	183,620	0.5633	2.307	2.266	2.307	2.307	2.472	79,132	2.3204	-6.67%
2000-07-05	0	0.600	0.590	0.600	0.550	0.630	1,452,000	831,740	0.5728	2.472	2.431	2.472	2.266	2.595	352,452	2.3599	-9.09%
2000-07-04	0	0.660	0.650	0.680	0.640	0.720	262,000	178,460	0.6811	2.719	2.678	2.801	2.637	2.966	63,597	2.8061	-22.35%
2000-07-03	0	0.850	-	0.750	-	-	0	0	-	3.502	-	3.090	-	-	0	-	0.00%
2000-06-30	0	0.850	-	0.850	0.790	0.850	436,000	353,060	0.8098	3.502	-	3.502	3.255	3.502	105,833	3.3360	6.25%
2000-06-29	0	0.800	0.710	-	0.750	0.800	330,000	250,500	0.7591	3.296	2.925	-	3.090	3.296	80,103	3.1272	2.56%
2000-06-28	0	0.780	0.730	0.800	0.700	0.780	670,000	471,100	0.7031	3.213	3.007	3.296	2.884	3.213	162,633	2.8967	14.71%
2000-06-27	0	0.680	-	0.700	0.680	0.680	50,000	34,000	0.6800	2.801	-	2.884	2.801	2.801	12,137	2.8014	-4.23%
2000-06-26	0	0.710	0.650	0.710	-	-	0	0	-	2.925	2.678	2.925	-	-	0	-	-1.39%
2000-06-23	0	0.720	-	0.720	0.680	0.720	2,526,000	1,769,360	0.7005	2.966	-	2.966	2.801	2.966	613,150	2.8857	12.50%
2000-06-22	0	0.640	0.620	0.680	-	-	0	0	-	2.637	2.554	2.801	-	-	0	-	0.00%
2000-06-21	0	0.640	0.640	0.680	0.640	0.640	30,000	19,200	0.6400	2.637	2.637	2.801	2.637	2.637	7,282	2.6366	0.00%
2000-06-20	0	0.640	0.600	0.680	0.590	0.640	80,500	51,215	0.6362	2.637	2.472	2.801	2.431	2.637	19,540	2.6210	4.92%
2000-06-19	0	0.610	0.610	-	-	-	0	0	-	2.513	2.513	-	-	-	0	-	3.39%
2000-06-16	0	0.590	0.590	0.700	0.590	0.650	58,000	37,040	0.6386	2.431	2.431	2.884	2.431	2.678	14,079	2.6309	0.00%
2000-06-15	0	0.590	0.590	0.630	0.590	0.590	4,000	2,360	0.5900	2.431	2.431	2.595	2.431	2.431	971	2.4306	0.00%
2000-06-14	0	0.590	0.590	0.630	0.580	0.590	72,500	42,730	0.5894	2.431	2.431	2.595	2.389	2.431	17,598	2.4281	-3.28%
2000-06-13	0	0.610	0.600	0.630	0.610	0.620	80,000	49,300	0.6163	2.513	2.472	2.595	2.513	2.554	19,419	2.5388	-6.15%
2000-06-12	0	0.650	0.630	0.650	-	-	0	0	-	2.678	2.595	2.678	-	-	0	-	0.00%
2000-06-09	0	0.650	0.600	0.690	0.600	0.650	76,000	48,260	0.6350	2.678	2.472	2.843	2.472	2.678	18,448	2.6160	0.00%
2000-06-08	0	0.650	0.610	0.650	-	-	0	0	-	2.678	2.513	2.678	-	-	0	-	0.00%
2000-06-07	0	0.650	0.650	0.720	0.610	0.680	52,000	33,460	0.6435	2.678	2.678	2.966	2.513	2.801	12,622	2.6509	3.17%
2000-06-05	0	0.630	0.600	0.640	0.580	0.630	206,000	125,580	0.6096	2.595	2.472	2.637	2.389	2.595	50,004	2.5114	-1.56%
2000-06-02	0	0.640	0.580	0.650	-	-	0	0	-	2.637	2.389	2.678	-	-	0	-	0.00%
2000-06-01	0	0.640	0.600	0.650	0.600	0.640	392,500	240,475	0.6127	2.637	2.472	2.678	2.472	2.637	95,274	2.5240	-1.54%
2000-05-31	0	0.650	0.600	0.650	0.570	0.660	300,000	185,240	0.6175	2.678	2.472	2.678	2.348	2.719	72,821	2.5438	0.00%
2000-05-30	0	0.650	-	0.670	-	-	0	0	-	2.678	-	2.760	-	-	0	-	0.00%
2000-05-29	0	0.650	-	0.650	-	-	100,000	67,000	0.6700	2.678	-	2.678	-	-	24,274	2.7602	-2.99%
2000-05-26	0	0.670	-	0.670	-	-	0	0	-	2.760	-	2.760	-	-	0	-	-4.29%
2000-05-25	0	0.700	-	0.700	-	-	0	0	-	2.884	-	2.884	-	-	0	-	0.00%
2000-05-24	0	0.700	-	0.700	-	-	192,000	137,780	0.7176	2.884	-	2.884	-	-	46,605	2.9563	0.00%
2000-05-23	0	0.700	-	0.700	-	-	0	0	-	2.884	-	2.884	-	-	0	-	0.00%
2000-05-22	0	0.700	0.660	0.700	0.700	0.700	20,000	14,000	0.7000	2.884	2.719	2.884	2.884	2.884	4,855	2.8838	0.00%
2000-05-19	0	0.700	0.650	0.700	0.700	0.700	132,000	92,400	0.7000	2.884	2.678	2.884	2.884	2.884	32,041	2.8838	0.00%
2000-05-18	0	0.700	-	-	-	-	500	300	0.6000	2.884	-	-	-	-	121	2.4718	0.00%
2000-05-17	0	0.700	-	-	-	-	0	0	-	2.884	-	-	-	-	0	-	0.00%
2000-05-16	0	0.700	-	0.700	-	-	0	0	-	2.884	-	2.884	-	-	0	-	0.00%
2000-05-15	0	0.700	0.670	0.700	-	-	0	0	-	2.884	2.760	2.884	-	-	0	-	-2.78%
2000-05-12	0	0.720	-	0.720	-	-	0	0	-	2.966	-	2.966	-	-	0	-	0.00%
2000-05-10	0	0.720	0.630	-	0.660	0.720	40,000	27,000	0.6750	2.966	2.595	-	2.719	2.966	9,709	2.7808	2.86%
2000-05-09	0	0.700	0.620	0.700	-	-	0	0	-	2.884	2.554	2.884	-	-	0	-	0.00%
2000-05-08	0	0.700	0.660	0.700	0.700	0.700	5,000,000	3,500,000	0.7000	2.884	2.719	2.884	2.884	2.884	1,213,677	2.8838	-4.11%
2000-05-05	0	0.730	-	0.730	-	-	0	0	-	3.007	-	3.007	-	-	0	-	-1.35%
2000-05-04	0	0.740	-	0.740	-	-	0	0	-	3.049	-	3.049	-	-	0	-	0.00%
2000-05-03	0	0.740	0.690	0.740	0.710	0.740	80,000	57,780	0.7223	3.049	2.843	3.049	2.925	3.049	19,419	2.9755	-1.33%
2000-05-02	0	0.750	-	0.750	-	-	0	0	-	3.090	-	3.090	-	-	0	-	0.00%
2000-04-28	0	0.750	0.710	0.760	-	-	0	0	-	3.090	2.925	3.131	-	-	0	-	0.00%
2000-04-27	0	0.750	-	0.760	0.750	0.750	10,000	7,500	0.7500	3.090	-	3.131	3.090	3.090	2,427	3.0898	4.17%
2000-04-26	0	0.720	0.660	0.720	0.680	0.720	110,000	75,200	0.6836	2.966	2.719	2.966	2.801	2.966	26,701	2.8164	4.35%
2000-04-25	0	0.690	0.690	0.700	0.690	0.700	34,000	23,660	0.6959	2.843	2.843	2.884	2.843	2.884	8,253	2.8668	-1.43%
2000-04-20	0	0.700	0.640	0.700	0.620	0.700	170,000	110,700	0.6512	2.884	2.637	2.884	2.554	2.884	41,265	2.6827	0.00%
2000-04-19	0	0.700	0.640	0.700	0.680	0.700	64,000	44,400	0.6938	2.884	2.637	2.884	2.801	2.884	15,535	2.8580	0.00%
2000-04-18	0	0.700	0.700	0.750	0.670	0.820	246,000	192,020	0.7806	2.884	2.884	3.090	2.760	3.378	59,713	3.2157	-6.67%
2000-04-17	0	0.750	0.570	0.750	0.520	0.800	64,625	42,645	0.6599	3.090	2.348	3.090	2.142	3.296	15,687	2.7185	-6.25%
2000-04-14	0	0.800	0.760	0.810	0.660	0.800	442,000	320,600	0.7253	3.296	3.131	3.337	2.719	3.296	107,289	2.9882	2.56%
2000-04-13	0	0.780	0.710	0.780	0.720	0.780	4,000	3,000	0.7500	3.213	2.925	3.213	2.966	3.213	971	3.0898	0.00%
2000-04-12	0	0.780	0.730	0.780	0.730	0.780	73,750	55,530	0.7529	3.213	3.007	3.213	3.007	3.213	17,902	3.1019	5.41%
2000-04-11	0	0.740	0.740	0.800	0.660	0.750	126,000	91,160	0.7235	3.049	3.049	3.296	2.719	3.090	30,585	2.9806	-9.76%
2000-04-10	0	0.820	-	0.820	-	-	0	0	-	3.378	-	3.378	-	-	0	-	-3.53%
2000-04-07	0	0.850	0.820	0.850	0.800	0.850	12,000	10,100	0.8417	3.502	3.378	3.502	3.296	3.502	2,913	3.4674	2.41%
2000-04-06	0	0.830	0.760	0.850	0.760	0.830	114,000	91,340	0.8012	3.419	3.131	3.502	3.131	3.419	27,672	3.3008	-3.49%
2000-04-05	0	0.860	-	0.880	0.800	0.860	44,000	37,000	0.8409	3.543	-	3.625	3.296	3.543	10,680	3.4643	2.38%
2000-04-03	0	0.840	0.840	0.870	0.840	0.900	92,000	78,480	0.8530	3.461	3.461	3.584	3.461	3.708	22,332	3.5143	-6.67%
2000-03-31	0	0.900	0.880	0.890	0.860	0.900	962,000	849,520	0.8831	3.708	3.625	3.667	3.543	3.708	233,512	3.6380	5.88%
2000-03-30	0	0.850	0.830	0.870	0.830	0.870	186,000	159,520	0.8576	3.502	3.419	3.584	3.419	3.584	45,149	3.5332	-1.16%
2000-03-29	0	0.860	0.820	0.870	0.800	0.860	280,000	236,600	0.8450	3.543	3.378	3.584	3.296	3.543	67,966	3.4812	14.67%
2000-03-28	0	0.750	0.750	0.800	0.750	0.780	90,000	69,060	0.7673	3.090	3.090	3.296	3.090	3.213	21,846	3.1612	-1.32%
2000-03-27	0	0.760	0.760	0.820	0.760	0.760	140,000	106,800	0.7629	3.131	3.131	3.378	3.131	3.131	33,983	3.1428	-2.56%
2000-03-24	0	0.780	0.770	0.820	0.780	0.820	90,000	71,000	0.7889	3.213	3.172	3.378	3.213	3.378	21,846	3.2500	0.00%
2000-03-23	0	0.780	-	0.810	0.780	0.800	26,000	20,400	0.7846	3.213	-	3.337	3.213	3.296	6,311	3.2324	-2.50%
2000-03-22	0	0.800	0.800	0.880	0.800	0.820	190,000	154,400	0.8126	3.296	3.296	3.625	3.296	3.378	46,120	3.3478	1.27%
2000-03-21	0	0.790	0.790	0.820	0.790	0.790	20,000	15,800	0.7900	3.255	3.255	3.378	3.255	3.255	4,855	3.2546	1.28%
2000-03-20	0	0.780	0.780	0.820	0.780	0.780	20,000	15,600	0.7800	3.213	3.213	3.378	3.213	3.213	4,855	3.2134	-4.88%
2000-03-17	0	0.820	0.820	-	0.790	0.820	150,000	120,400	0.8027	3.378	3.378	-	3.255	3.378	36,410	3.3068	5.13%
2000-03-16	0	0.780	-	0.820	0.780	0.800	3,727,000	2,723,390	0.7307	3.213	-	3.378	3.213	3.296	904,675	3.0104	-2.50%
2000-03-15	0	0.800	0.790	0.830	0.800	0.830	80,000	65,600	0.8200	3.296	3.255	3.419	3.296	3.419	19,419	3.3782	0.00%
2000-03-14	0	0.800	0.770	0.800	0.760	0.820	470,000	374,700	0.7972	3.296	3.172	3.296	3.131	3.378	114,086	3.2844	-2.44%
2000-03-13	0	0.820	0.800	0.880	0.820	0.900	170,000	144,000	0.8471	3.378	3.296	3.625	3.378	3.708	41,265	3.4896	-6.82%
2000-03-10	0	0.880	0.850	0.880	0.850	0.880	268,000	232,740	0.8684	3.625	3.502	3.625	3.502	3.625	65,053	3.5777	3.53%
2000-03-09	0	0.850	0.850	0.870	0.820	0.860	334,000	283,120	0.8477	3.502	3.502	3.584	3.378	3.543	81,074	3.4921	3.66%
2000-03-08	0	0.820	0.810	0.860	0.800	0.820	40,000	32,400	0.8100	3.378	3.337	3.543	3.296	3.378	9,709	3.3370	0.00%
2000-03-07	0	0.820	0.820	0.850	0.820	0.850	172,000	141,100	0.8203	3.378	3.378	3.502	3.378	3.502	41,751	3.3796	0.00%
2000-03-06	0	0.820	0.820	0.860	0.810	0.850	824,500	683,105	0.8285	3.378	3.378	3.543	3.337	3.502	200,135	3.4132	-3.53%
2000-03-03	0	0.850	0.850	0.870	0.810	0.850	360,000	301,500	0.8375	3.502	3.502	3.584	3.337	3.502	87,385	3.4503	4.94%
2000-03-02	0	0.810	0.810	0.850	0.810	0.820	20,348	16,561	0.8139	3.337	3.337	3.502	3.337	3.378	4,939	3.3530	-3.57%
2000-03-01	0	0.840	0.840	0.860	0.840	0.850	120,000	101,600	0.8467	3.461	3.461	3.543	3.461	3.502	29,128	3.4880	-4.55%
2000-02-29	0	0.880	0.860	0.900	0.810	0.900	82,000	72,720	0.8868	3.625	3.543	3.708	3.337	3.708	19,904	3.6535	-2.22%
2000-02-28	0	0.900	0.810	0.900	0.800	0.910	112,000	101,600	0.9071	3.708	3.337	3.708	3.296	3.749	27,186	3.7372	-2.17%
2000-02-25	0	0.920	0.880	0.920	0.830	0.920	472,000	411,360	0.8715	3.790	3.625	3.790	3.419	3.790	114,571	3.5904	6.98%
2000-02-24	0	0.860	0.860	0.910	0.860	0.900	22,390	19,312	0.8625	3.543	3.543	3.749	3.543	3.708	5,435	3.5534	-4.44%
2000-02-23	0	0.900	0.900	0.940	0.900	0.920	122,000	111,600	0.9148	3.708	3.708	3.873	3.708	3.790	29,614	3.7685	5.88%
2000-02-22	0	0.850	0.850	0.900	0.850	0.900	96,000	83,260	0.8673	3.502	3.502	3.708	3.502	3.708	23,303	3.5730	-4.49%
2000-02-21	0	0.890	0.890	0.930	0.890	0.930	22,000	20,380	0.9264	3.667	3.667	3.831	3.667	3.831	5,340	3.8164	-3.26%
2000-02-18	0	0.920	0.920	0.940	0.920	0.970	640,000	598,200	0.9347	3.790	3.790	3.873	3.790	3.996	155,351	3.8506	-4.17%
2000-02-17	0	0.960	0.930	0.970	0.940	0.960	124,000	117,900	0.9508	3.955	3.831	3.996	3.873	3.955	30,099	3.9170	-1.03%
2000-02-16	0	0.970	0.950	0.980	0.950	0.970	160,500	153,450	0.9561	3.996	3.914	4.037	3.914	3.996	38,959	3.9388	1.04%
2000-02-15	0	0.960	0.960	0.980	0.940	0.970	1,190,000	1,134,000	0.9529	3.955	3.955	4.037	3.873	3.996	288,855	3.9258	-3.03%
2000-02-14	0	0.990	0.990	1.000	0.890	1.010	1,096,000	1,090,640	0.9951	4.079	4.079	4.120	3.667	4.161	266,038	4.0996	4.21%
2000-02-11	0	0.950	0.940	0.960	0.950	0.980	260,000	248,500	0.9558	3.914	3.873	3.955	3.914	4.037	63,111	3.9375	-2.06%
2000-02-10	0	0.970	0.960	0.990	0.970	0.990	258,000	252,060	0.9770	3.996	3.955	4.079	3.996	4.079	62,626	4.0249	-2.02%
2000-02-09	0	0.990	0.990	1.000	0.990	1.000	104,000	103,460	0.9948	4.079	4.079	4.120	4.079	4.120	25,244	4.0983	-3.88%
2000-02-08	0	1.030	1.000	1.030	1.030	1.050	82,000	85,140	1.0383	4.243	4.120	4.243	4.243	4.326	19,904	4.2775	1.98%
2000-02-03	0	1.010	1.010	1.030	1.000	1.010	200,000	201,000	1.0050	4.161	4.161	4.243	4.120	4.161	48,547	4.1403	2.02%
2000-02-02	0	0.990	0.990	1.030	0.990	1.020	474,000	476,360	1.0050	4.079	4.079	4.243	4.079	4.202	115,057	4.1402	-1.00%
2000-02-01	0	1.000	1.000	1.050	1.000	1.010	80,000	80,500	1.0063	4.120	4.120	4.326	4.120	4.161	19,419	4.1455	-1.96%
2000-01-31	0	1.020	1.010	1.050	1.020	1.020	52,000	53,040	1.0200	4.202	4.161	4.326	4.202	4.202	12,622	4.2021	-4.67%
2000-01-28	0	1.070	1.020	1.080	1.020	1.080	662,000	691,520	1.0446	4.408	4.202	4.449	4.202	4.449	160,691	4.3034	4.90%
2000-01-27	0	1.030	1.020	1.040	0.990	1.030	392,000	397,400	1.0138	4.202	4.161	4.243	4.039	4.202	96,085	4.1359	4.04%
2000-01-26	0	0.990	0.980	1.000	0.980	0.990	506,000	499,680	0.9875	4.039	3.998	4.080	3.998	4.039	124,028	4.0288	-1.00%
2000-01-25	0	1.000	0.980	1.010	1.000	1.000	60,000	60,000	1.0000	4.080	3.998	4.121	4.080	4.080	14,707	4.0797	0.00%
2000-01-24	0	1.000	0.990	1.000	0.960	1.000	716,000	705,280	0.9850	4.080	4.039	4.080	3.917	4.080	175,503	4.0186	0.00%
2000-01-21	0	1.000	0.980	1.000	0.980	1.000	582,500	579,210	0.9944	4.080	3.998	4.080	3.998	4.080	142,780	4.0567	-0.99%
2000-01-20	0	1.010	1.000	1.010	1.000	1.020	1,240,000	1,253,820	1.0111	4.121	4.080	4.121	4.080	4.161	303,943	4.1252	-0.98%
2000-01-19	0	1.020	1.020	1.030	0.990	1.020	294,000	296,960	1.0101	4.161	4.161	4.202	4.039	4.161	72,064	4.1208	-1.92%
2000-01-18	0	1.040	1.040	1.060	1.020	1.070	236,000	247,760	1.0498	4.243	4.243	4.324	4.161	4.365	57,847	4.2830	-0.95%
2000-01-17	0	1.050	1.040	1.070	1.050	1.070	214,000	226,660	1.0592	4.284	4.243	4.365	4.284	4.365	52,455	4.3211	1.94%
2000-01-14	0	1.030	1.030	1.060	1.030	1.110	626,000	657,480	1.0503	4.202	4.202	4.324	4.202	4.528	153,442	4.2849	-4.63%
2000-01-13	0	1.080	1.080	1.110	1.050	1.120	845,151	917,989	1.0862	4.406	4.406	4.528	4.284	4.569	207,159	4.4313	3.85%
2000-01-12	0	1.040	1.010	1.040	1.000	1.040	240,000	244,200	1.0175	4.243	4.121	4.243	4.080	4.243	58,828	4.1511	-0.95%
2000-01-11	0	1.050	1.020	1.050	1.020	1.050	132,000	138,120	1.0464	4.284	4.161	4.284	4.161	4.284	32,355	4.2689	0.00%
2000-01-10	0	1.050	1.010	1.050	1.010	1.060	190,000	199,380	1.0494	4.284	4.121	4.284	4.121	4.324	46,572	4.2811	0.00%
2000-01-07	0	1.050	1.000	1.060	0.990	1.050	175,500	180,045	1.0259	4.284	4.080	4.324	4.039	4.284	43,018	4.1854	0.96%
2000-01-06	0	1.040	0.980	1.050	0.980	1.040	140,000	140,600	1.0043	4.243	3.998	4.284	3.998	4.243	34,316	4.0972	-0.95%
2000-01-05	0	1.050	1.000	1.050	0.980	1.050	410,000	415,140	1.0125	4.284	4.080	4.284	3.998	4.284	100,497	4.1309	-0.94%
2000-01-04	0	1.060	1.020	1.070	1.000	1.090	928,000	977,100	1.0529	4.324	4.161	4.365	4.080	4.447	227,467	4.2956	-9.40%
2000-01-03	0	1.170	1.140	1.170	1.100	1.170	537,000	609,520	1.1350	4.773	4.651	4.773	4.488	4.773	131,627	4.6307	-2.50%
1999-12-30	0	1.200	1.170	1.200	1.050	1.210	4,927,500	5,549,075	1.1261	4.896	4.773	4.896	4.284	4.936	1,207,805	4.5943	14.29%
1999-12-29	0	1.050	1.020	1.060	1.010	1.050	523,500	542,725	1.0367	4.284	4.161	4.324	4.121	4.284	128,318	4.2295	0.00%
1999-12-28	0	1.050	1.040	1.050	1.010	1.060	598,000	625,320	1.0457	4.284	4.243	4.284	4.121	4.324	146,579	4.2661	0.00%
1999-12-24	0	1.050	-	1.050	-	-	0	0	-	4.284	-	4.284	-	-	0	-	0.00%
1999-12-23	0	1.050	1.040	1.060	0.980	1.070	1,038,000	1,073,620	1.0343	4.284	4.243	4.324	3.998	4.365	254,430	4.2197	1.94%
1999-12-22	0	1.030	1.000	1.060	1.010	1.060	240,500	250,175	1.0402	4.202	4.080	4.324	4.121	4.324	58,950	4.2438	-2.83%
1999-12-21	0	1.060	1.040	1.060	1.000	1.060	604,000	623,900	1.0329	4.324	4.243	4.324	4.080	4.324	148,050	4.2141	0.95%
1999-12-20	0	1.050	1.040	1.060	1.050	1.080	270,000	287,700	1.0656	4.284	4.243	4.324	4.284	4.406	66,181	4.3472	-1.87%
1999-12-17	0	1.070	1.030	1.070	1.080	1.080	4,000	4,320	1.0800	4.365	4.202	4.365	4.406	4.406	980	4.4061	2.88%
1999-12-16	0	1.040	1.040	1.080	1.020	1.070	220,000	230,800	1.0491	4.243	4.243	4.406	4.161	4.365	53,925	4.2800	-3.70%
1999-12-15	0	1.080	1.060	1.080	1.030	1.080	200,000	211,700	1.0585	4.406	4.324	4.406	4.202	4.406	49,023	4.3184	2.86%
1999-12-14	0	1.050	1.050	1.070	1.050	1.070	734,000	774,460	1.0551	4.284	4.284	4.365	4.284	4.365	179,915	4.3046	-2.78%
1999-12-13	0	1.080	1.050	1.090	1.060	1.130	1,491,717	1,644,707	1.1026	4.406	4.284	4.447	4.324	4.610	365,643	4.4981	-1.82%
1999-12-10	0	1.100	1.070	1.100	1.100	1.100	60,000	66,000	1.1000	4.488	4.365	4.488	4.488	4.488	14,707	4.4877	0.00%
1999-12-09	0	1.100	1.090	1.110	1.100	1.100	100,000	110,000	1.1000	4.488	4.447	4.528	4.488	4.488	24,512	4.4877	-0.90%
1999-12-08	0	1.110	1.100	1.120	1.110	1.110	120,000	133,200	1.1100	4.528	4.488	4.569	4.528	4.528	29,414	4.5285	0.91%
1999-12-07	0	1.100	1.100	1.130	1.100	1.160	821,750	934,790	1.1376	4.488	4.488	4.610	4.488	4.732	201,423	4.6409	-5.17%
1999-12-06	0	1.160	1.130	1.160	1.040	1.160	526,000	584,480	1.1112	4.732	4.610	4.732	4.243	4.732	128,931	4.5333	12.62%
1999-12-03	0	1.030	1.030	1.070	1.030	1.050	70,000	73,000	1.0429	4.202	4.202	4.365	4.202	4.284	17,158	4.2546	-5.50%
1999-12-02	0	1.090	1.040	1.090	1.040	1.090	50,000	53,500	1.0700	4.447	4.243	4.447	4.243	4.447	12,256	4.3653	0.00%
1999-12-01	0	1.090	1.020	1.100	1.010	1.090	156,000	163,280	1.0467	4.447	4.161	4.488	4.121	4.447	38,238	4.2701	0.00%
1999-11-30	0	1.090	1.070	1.090	1.050	1.090	62,000	66,200	1.0677	4.447	4.365	4.447	4.284	4.447	15,197	4.3561	0.93%
1999-11-29	0	1.080	1.050	1.080	1.080	1.080	40,000	43,200	1.0800	4.406	4.284	4.406	4.406	4.406	9,805	4.4061	0.00%
1999-11-26	0	1.080	1.080	1.100	1.070	1.120	40,000	43,800	1.0950	4.406	4.406	4.488	4.365	4.569	9,805	4.4673	-1.82%
1999-11-25	0	1.100	1.070	1.120	1.070	1.110	100,000	109,000	1.0900	4.488	4.365	4.569	4.365	4.528	24,512	4.4469	-1.79%
1999-11-24	0	1.120	1.080	1.120	1.080	1.120	720,500	791,500	1.0985	4.569	4.406	4.569	4.406	4.569	176,606	4.4817	0.00%
1999-11-23	0	1.120	1.060	1.120	1.090	1.130	362,000	404,560	1.1176	4.569	4.324	4.569	4.447	4.610	88,732	4.5594	0.90%
1999-11-22	0	1.110	1.070	1.120	1.110	1.120	304,000	338,280	1.1128	4.528	4.365	4.569	4.528	4.569	74,515	4.5398	-0.89%
1999-11-19	0	1.120	1.110	1.130	1.100	1.140	792,000	884,720	1.1171	4.569	4.528	4.610	4.488	4.651	194,131	4.5573	2.75%
1999-11-18	0	1.090	1.050	1.110	-	-	0	0	-	4.447	4.284	4.528	-	-	0	-	0.00%
1999-11-17	0	1.090	1.090	1.120	1.090	1.120	115,556	127,047	1.0994	4.447	4.447	4.569	4.447	4.569	28,325	4.4854	-3.54%
1999-11-16	0	1.130	1.120	1.130	1.130	1.130	200,000	226,000	1.1300	4.610	4.569	4.610	4.610	4.610	49,023	4.6101	0.00%
1999-11-15	0	1.130	1.120	1.140	1.130	1.160	130,000	147,900	1.1377	4.610	4.569	4.651	4.610	4.732	31,865	4.6415	2.73%
1999-11-12	0	1.100	1.090	1.130	1.020	1.150	2,607,000	2,928,260	1.1232	4.488	4.447	4.610	4.161	4.692	639,015	4.5825	5.77%
1999-11-11	0	1.040	1.040	1.080	1.040	1.120	220,000	237,080	1.0776	4.243	4.243	4.406	4.243	4.569	53,925	4.3964	-5.45%
1999-11-10	0	1.100	1.060	1.110	1.060	1.110	154,000	167,180	1.0856	4.488	4.324	4.528	4.324	4.528	37,748	4.4289	5.77%
1999-11-09	0	1.040	1.040	1.080	1.040	1.040	12,500	12,975	1.0380	4.243	4.243	4.406	4.243	4.243	3,064	4.2347	-6.31%
1999-11-08	0	1.110	-	1.120	1.110	1.110	65,625	72,730	1.1083	4.528	-	4.569	4.528	4.528	16,086	4.5214	2.78%
1999-11-05	0	1.080	1.040	1.100	-	-	0	0	-	4.406	4.243	4.488	-	-	0	-	0.00%
1999-11-04	0	1.080	1.060	1.080	1.080	1.080	50,000	54,000	1.0800	4.406	4.324	4.406	4.406	4.406	12,256	4.4061	-1.82%
1999-11-03	0	1.100	1.080	1.120	-	-	0	0	-	4.488	4.406	4.569	-	-	0	-	0.00%
1999-11-02	0	1.100	1.100	1.130	1.100	1.140	74,000	82,740	1.1181	4.488	4.488	4.610	4.488	4.651	18,139	4.5616	-0.90%
1999-11-01	0	1.110	1.080	1.120	-	-	0	0	-	4.528	4.406	4.569	-	-	0	-	0.00%
1999-10-29	0	1.110	1.100	1.120	1.080	1.110	136,000	149,360	1.0982	4.528	4.488	4.569	4.406	4.528	33,336	4.4805	-1.77%
1999-10-28	0	1.130	1.100	1.130	1.100	1.130	300,000	332,740	1.1091	4.610	4.488	4.610	4.488	4.610	73,535	4.5249	-0.88%
1999-10-27	0	1.140	1.110	1.150	1.140	1.150	100,000	114,500	1.1450	4.651	4.528	4.692	4.651	4.692	24,512	4.6713	-0.87%
1999-10-26	0	1.150	1.110	1.150	-	-	0	0	-	4.692	4.528	4.692	-	-	0	-	-0.86%
1999-10-25	0	1.160	1.120	-	1.140	1.160	990,000	1,138,000	1.1495	4.732	4.569	-	4.651	4.732	242,664	4.6896	0.87%
1999-10-22	0	1.150	1.110	1.160	1.100	1.150	132,000	149,100	1.1295	4.692	4.528	4.732	4.488	4.692	32,355	4.6082	-0.86%
1999-10-21	0	1.160	1.110	1.160	-	-	0	0	-	4.732	4.528	4.732	-	-	0	-	0.00%
1999-10-20	0	1.160	1.140	1.170	1.100	1.160	512,937	582,764	1.1361	4.732	4.651	4.773	4.488	4.732	125,729	4.6351	1.75%
1999-10-19	0	1.140	1.070	1.140	1.050	1.150	686,000	767,460	1.1187	4.651	4.365	4.651	4.284	4.692	168,149	4.5642	-1.72%
1999-10-15	0	1.160	1.080	1.150	1.090	1.160	722,500	821,880	1.1376	4.732	4.406	4.692	4.447	4.732	177,096	4.6409	-0.85%
1999-10-14	0	1.170	1.130	1.180	1.130	1.170	80,000	92,200	1.1525	4.773	4.610	4.814	4.610	4.773	19,609	4.7019	0.00%
1999-10-13	0	1.170	1.130	1.180	1.130	1.170	276,000	315,160	1.1419	4.773	4.610	4.814	4.610	4.773	67,652	4.6586	-1.68%
1999-10-12	0	1.190	1.150	1.200	1.140	1.190	276,000	317,900	1.1518	4.855	4.692	4.896	4.651	4.855	67,652	4.6991	-0.83%
1999-10-11	0	1.200	-	1.200	-	-	0	0	-	4.896	-	4.896	-	-	0	-	0.00%
1999-10-08	0	1.200	1.170	1.200	1.150	1.200	693,500	814,505	1.1745	4.896	4.773	4.896	4.692	4.896	169,987	4.7916	2.56%
1999-10-07	0	1.170	1.170	1.190	1.150	1.190	446,000	525,820	1.1790	4.773	4.773	4.855	4.692	4.855	109,321	4.8099	1.74%
1999-10-06	0	1.150	1.140	1.190	1.140	1.210	120,000	138,300	1.1525	4.692	4.651	4.855	4.651	4.936	29,414	4.7019	-1.71%
1999-10-05	0	1.170	1.170	1.200	1.130	1.200	504,000	587,740	1.1662	4.773	4.773	4.896	4.610	4.896	123,538	4.7576	-0.85%
1999-10-04	0	1.180	1.140	1.200	-	-	0	0	-	4.814	4.651	4.896	-	-	0	-	0.00%
1999-09-30	0	1.180	1.180	1.210	1.180	1.210	1,617,500	1,955,080	1.2087	4.814	4.814	4.936	4.814	4.936	396,474	4.9312	-0.84%
1999-09-29	0	1.190	1.180	1.240	1.180	1.190	50,000	59,300	1.1860	4.855	4.814	5.059	4.814	4.855	12,256	4.8385	-4.03%
1999-09-28	0	1.240	1.220	1.270	1.190	1.240	342,000	410,900	1.2015	5.059	4.977	5.181	4.855	5.059	83,829	4.9016	3.33%
1999-09-27	0	1.200	1.200	1.250	1.190	1.260	700,000	856,520	1.2236	4.896	4.896	5.100	4.855	5.140	171,581	4.9919	-3.23%
1999-09-24	0	1.240	1.240	1.300	1.240	1.440	3,034,500	4,168,220	1.3736	5.059	5.059	5.304	5.059	5.875	743,802	5.6039	-6.06%
1999-09-23	0	1.320	1.330	1.340	1.220	1.380	3,714,000	4,935,460	1.3289	5.385	5.426	5.467	4.977	5.630	910,358	5.4214	10.92%
1999-09-22	0	1.190	1.190	1.230	1.190	1.200	164,002	196,810	1.2000	4.855	4.855	5.018	4.855	4.896	40,199	4.8958	-2.46%
1999-09-21	0	1.220	1.200	1.220	1.200	1.220	221,875	269,063	1.2127	4.977	4.896	4.977	4.896	4.977	54,385	4.9474	-0.81%
1999-09-20	0	1.230	1.200	1.260	1.180	1.230	318,000	380,440	1.1964	5.018	4.896	5.140	4.814	5.018	77,947	4.8808	0.82%
1999-09-17	0	1.220	1.220	1.230	1.200	1.230	336,000	411,320	1.2242	4.977	4.977	5.018	4.896	5.018	82,359	4.9942	1.67%
1999-09-15	0	1.200	1.200	1.250	1.190	1.200	40,000	47,820	1.1955	4.896	4.896	5.100	4.855	4.896	9,805	4.8773	-2.44%
1999-09-14	0	1.230	1.210	1.230	1.230	1.270	286,250	358,578	1.2527	5.018	4.936	5.018	5.018	5.181	70,164	5.1106	-0.81%
1999-09-13	0	1.240	1.220	1.240	1.230	1.270	510,000	634,720	1.2445	5.059	4.977	5.059	5.018	5.181	125,009	5.0774	-0.80%
1999-09-10	0	1.250	1.230	1.250	1.220	1.290	1,478,000	1,844,220	1.2478	5.100	5.018	5.100	4.977	5.263	362,280	5.0906	0.00%
1999-09-09	0	1.250	1.250	1.260	1.220	1.250	700,000	869,600	1.2423	5.100	5.100	5.140	4.977	5.100	171,581	5.0682	4.34%
1999-09-08	0	1.210	1.170	1.210	1.210	1.220	52,000	62,940	1.2104	4.887	4.726	4.887	4.887	4.928	12,874	4.8891	-1.63%
1999-09-07	0	1.230	1.210	1.230	1.200	1.250	1,066,500	1,303,340	1.2221	4.968	4.887	4.968	4.847	5.049	264,034	4.9363	0.00%
1999-09-06	0	1.230	1.210	1.230	1.160	1.230	2,794,000	3,365,280	1.2045	4.968	4.887	4.968	4.686	4.968	691,712	4.8651	6.96%
1999-09-03	0	1.150	1.130	1.150	1.130	1.150	60,000	68,800	1.1467	4.645	4.564	4.645	4.564	4.645	14,854	4.6317	-0.86%
1999-09-02	0	1.160	1.140	1.160	1.120	1.160	361,312	409,804	1.1342	4.686	4.605	4.686	4.524	4.686	89,450	4.5814	0.87%
1999-09-01	0	1.150	1.140	1.160	1.120	1.160	438,000	499,580	1.1406	4.645	4.605	4.686	4.524	4.686	108,436	4.6071	1.77%
1999-08-31	0	1.130	1.130	1.150	1.130	1.160	810,000	933,300	1.1522	4.564	4.564	4.645	4.564	4.686	200,532	4.6541	-2.59%
1999-08-30	0	1.160	1.140	1.160	1.130	1.160	696,000	796,200	1.1440	4.686	4.605	4.686	4.564	4.686	172,309	4.6208	0.87%
1999-08-27	0	1.150	1.140	1.160	1.130	1.150	148,000	169,200	1.1432	4.645	4.605	4.686	4.564	4.645	36,640	4.6178	-0.86%
1999-08-26	0	1.160	1.140	1.170	1.120	1.170	244,000	278,700	1.1422	4.686	4.605	4.726	4.524	4.726	60,407	4.6137	0.00%
1999-08-25	0	1.160	1.110	1.160	1.150	1.160	50,000	57,700	1.1540	4.686	4.484	4.686	4.645	4.686	12,379	4.6613	0.00%
1999-08-24	0	1.160	1.140	1.160	1.140	1.170	170,000	197,100	1.1594	4.686	4.605	4.686	4.605	4.726	42,087	4.6832	-0.85%
1999-08-23	0	1.170	1.170	1.190	1.170	1.190	90,000	105,500	1.1722	4.726	4.726	4.807	4.726	4.807	22,281	4.7349	0.00%
1999-08-20	0	1.170	1.150	1.170	1.130	1.190	370,000	429,700	1.1614	4.726	4.645	4.726	4.564	4.807	91,601	4.6910	-0.85%
1999-08-19	0	1.180	1.180	1.190	1.170	1.180	464,000	548,280	1.1816	4.766	4.766	4.807	4.726	4.766	114,873	4.7729	-0.84%
1999-08-18	0	1.190	1.170	1.190	1.170	1.220	752,000	900,900	1.1980	4.807	4.726	4.807	4.726	4.928	186,173	4.8390	0.85%
1999-08-17	0	1.180	1.150	1.180	1.140	1.180	1,340,000	1,539,200	1.1487	4.766	4.645	4.766	4.605	4.766	331,744	4.6397	3.51%
1999-08-16	1	1.140	-	-	-	-	0	0	-	4.605	-	-	-	-	0	-	0.00%
1999-08-13	0	1.140	1.120	1.150	1.120	1.140	292,000	330,040	1.1303	4.605	4.524	4.645	4.524	4.605	72,291	4.5655	-0.87%
1999-08-12	0	1.150	1.140	1.160	1.130	1.170	1,708,000	1,963,940	1.1498	4.645	4.605	4.686	4.564	4.726	422,850	4.6445	1.77%
1999-08-11	0	1.130	1.110	1.140	1.100	1.130	926,000	1,029,720	1.1120	4.564	4.484	4.605	4.443	4.564	229,250	4.4917	0.00%
1999-08-10	0	1.130	1.110	1.130	1.110	1.130	752,500	843,050	1.1203	4.564	4.484	4.564	4.484	4.564	186,297	4.5253	-0.88%
1999-08-09	0	1.140	1.130	1.150	1.120	1.140	380,000	427,100	1.1239	4.605	4.564	4.645	4.524	4.605	94,077	4.5399	-0.87%
1999-08-06	0	1.150	1.120	1.150	1.110	1.150	432,500	488,310	1.1290	4.645	4.524	4.645	4.484	4.645	107,074	4.5605	0.88%
1999-08-05	0	1.140	1.130	1.140	1.130	1.150	390,000	444,060	1.1386	4.605	4.564	4.605	4.564	4.645	96,552	4.5992	0.00%
1999-08-04	0	1.140	1.100	1.150	1.100	1.160	392,000	447,920	1.1427	4.605	4.443	4.645	4.443	4.686	97,048	4.6155	-0.87%
1999-08-03	0	1.150	1.130	1.160	1.130	1.150	100,000	113,800	1.1380	4.645	4.564	4.686	4.564	4.645	24,757	4.5967	-0.86%
1999-08-02	0	1.160	1.150	1.160	1.150	1.170	300,000	348,600	1.1620	4.686	4.645	4.686	4.645	4.726	74,271	4.6936	0.87%
1999-07-30	0	1.150	1.120	1.160	1.120	1.150	856,000	971,040	1.1344	4.645	4.524	4.686	4.524	4.645	211,920	4.5821	0.00%
1999-07-29	0	1.150	1.140	1.150	1.150	1.160	420,000	485,000	1.1548	4.645	4.605	4.645	4.645	4.686	103,980	4.6644	0.00%
1999-07-28	0	1.150	1.130	1.150	1.080	1.150	850,000	956,620	1.1254	4.645	4.564	4.645	4.362	4.645	210,435	4.5459	2.68%
1999-07-27	0	1.120	1.110	1.120	1.100	1.120	710,000	786,340	1.1075	4.524	4.484	4.524	4.443	4.524	175,775	4.4736	0.90%
1999-07-26	0	1.110	1.070	1.110	1.110	1.140	654,000	728,980	1.1146	4.484	4.322	4.484	4.484	4.605	161,911	4.5023	-2.63%
1999-07-23	0	1.140	1.120	1.150	1.090	1.170	514,000	578,580	1.1256	4.605	4.524	4.645	4.403	4.726	127,251	4.5468	-2.56%
1999-07-22	0	1.170	1.160	1.190	1.160	1.200	580,000	688,100	1.1864	4.726	4.686	4.807	4.686	4.847	143,591	4.7921	0.86%
1999-07-21	0	1.160	1.150	1.180	1.160	1.180	440,000	512,200	1.1641	4.686	4.645	4.766	4.686	4.766	108,931	4.7021	-3.33%
1999-07-20	0	1.200	1.190	1.210	1.180	1.230	731,500	880,450	1.2036	4.847	4.807	4.887	4.766	4.968	181,098	4.8617	0.84%
1999-07-19	0	1.190	1.180	1.190	1.180	1.210	915,500	1,088,710	1.1892	4.807	4.766	4.807	4.766	4.887	226,651	4.8035	-1.65%
1999-07-16	0	1.210	1.190	1.210	1.180	1.220	860,000	1,025,500	1.1924	4.887	4.807	4.887	4.766	4.928	212,911	4.8166	-2.42%
1999-07-15	0	1.240	1.230	1.250	1.200	1.250	1,172,000	1,439,720	1.2284	5.009	4.968	5.049	4.847	5.049	290,153	4.9619	3.33%
1999-07-14	0	1.200	1.190	1.200	1.170	1.220	1,058,000	1,270,120	1.2005	4.847	4.807	4.847	4.726	4.928	261,930	4.8491	-2.44%
1999-07-13	0	1.230	1.230	1.240	1.230	1.280	2,348,000	2,940,480	1.2523	4.968	4.968	5.009	4.968	5.170	581,296	5.0585	-1.60%
1999-07-12	0	1.250	1.240	1.250	1.230	1.280	43,131,000	51,963,340	1.2048	5.049	5.009	5.049	4.968	5.170	10,677,963	4.8664	1.63%
1999-07-09	0	1.230	1.220	1.230	1.190	1.250	968,000	1,184,980	1.2242	4.968	4.928	4.968	4.807	5.049	239,648	4.9447	1.65%
1999-07-08	0	1.210	1.200	1.230	1.190	1.240	2,507,000	3,061,750	1.2213	4.887	4.847	4.968	4.807	5.009	620,659	4.9331	-1.63%
1999-07-07	0	1.230	1.230	1.240	1.220	1.250	1,971,500	2,433,280	1.2342	4.968	4.968	5.009	4.928	5.049	488,085	4.9854	0.00%
1999-07-06	0	1.230	1.230	1.240	1.230	1.300	2,268,000	2,814,240	1.2408	4.968	4.968	5.009	4.968	5.251	561,490	5.0121	-3.15%
1999-07-05	0	1.270	1.260	1.280	1.230	1.350	4,514,000	5,749,960	1.2738	5.130	5.089	5.170	4.968	5.453	1,117,533	5.1452	-2.31%
1999-07-02	0	1.300	1.300	1.310	1.250	1.340	14,642,000	18,863,070	1.2883	5.251	5.251	5.291	5.049	5.413	3,624,927	5.2037	8.33%
1999-06-30	0	1.200	1.190	1.210	1.140	1.210	4,284,000	5,086,160	1.1872	4.847	4.807	4.887	4.605	4.887	1,060,592	4.7956	4.35%
1999-06-29	0	1.150	1.140	1.190	1.130	1.230	5,939,000	7,018,140	1.1817	4.645	4.605	4.807	4.564	4.968	1,470,321	4.7732	-4.96%
1999-06-28	0	1.210	1.200	1.210	1.150	1.240	10,344,000	12,429,580	1.2016	4.887	4.847	4.887	4.645	5.009	2,560,869	4.8537	6.14%
1999-06-25	0	1.140	1.140	1.150	1.080	1.170	10,204,000	11,553,200	1.1322	4.605	4.605	4.645	4.362	4.726	2,526,209	4.5733	7.55%
1999-06-24	0	1.060	1.060	1.070	1.040	1.070	2,840,000	3,009,120	1.0595	4.282	4.282	4.322	4.201	4.322	703,100	4.2798	0.95%
1999-06-23	0	1.050	1.040	1.050	1.020	1.070	2,746,000	2,860,360	1.0416	4.241	4.201	4.241	4.120	4.322	679,829	4.2075	1.94%
1999-06-22	0	1.030	1.020	1.030	0.990	1.030	1,404,000	1,425,140	1.0151	4.160	4.120	4.160	3.999	4.160	347,589	4.1001	4.04%
1999-06-21	0	0.990	0.990	1.010	0.990	1.020	2,113,000	2,120,400	1.0035	3.999	3.999	4.080	3.999	4.120	523,116	4.0534	0.00%
1999-06-17	0	0.990	0.980	0.990	0.970	0.990	1,314,000	1,285,380	0.9782	3.999	3.958	3.999	3.918	3.999	325,308	3.9513	3.13%
1999-06-16	0	0.960	0.960	0.980	0.960	0.970	248,000	239,580	0.9660	3.878	3.878	3.958	3.878	3.918	61,397	3.9021	0.00%
1999-06-15	0	0.960	0.960	0.980	0.960	1.000	927,760	908,202	0.9789	3.878	3.878	3.958	3.878	4.039	229,686	3.9541	0.00%
1999-06-14	0	0.960	0.950	0.970	0.960	0.980	636,000	614,420	0.9661	3.878	3.837	3.918	3.878	3.958	157,455	3.9022	-1.03%
1999-06-11	0	0.970	0.960	0.970	0.950	0.970	370,000	356,200	0.9627	3.918	3.878	3.918	3.837	3.918	91,601	3.8886	1.04%
1999-06-10	0	0.960	0.950	0.960	0.960	0.970	220,000	212,200	0.9645	3.878	3.837	3.878	3.878	3.918	54,466	3.8960	-1.03%
1999-06-09	0	0.970	0.970	0.980	0.960	0.980	162,000	156,820	0.9680	3.918	3.918	3.958	3.878	3.958	40,106	3.9101	-2.02%
1999-06-08	0	0.990	0.980	0.990	0.980	1.010	1,264,000	1,250,700	0.9895	3.999	3.958	3.999	3.958	4.080	312,929	3.9968	0.00%
1999-06-07	0	0.990	0.980	1.000	0.960	0.990	1,104,000	1,075,720	0.9744	3.999	3.958	4.039	3.878	3.999	273,318	3.9358	4.21%
1999-06-04	0	0.950	0.950	0.960	0.950	0.960	602,000	574,100	0.9537	3.837	3.837	3.878	3.837	3.878	149,037	3.8521	-1.04%
1999-06-03	0	0.960	0.950	0.960	0.950	0.960	308,000	293,480	0.9529	3.878	3.837	3.878	3.837	3.878	76,252	3.8488	-1.03%
1999-06-02	0	0.970	0.950	0.970	0.950	0.970	594,000	568,580	0.9572	3.918	3.837	3.918	3.837	3.918	147,057	3.8664	2.11%
1999-06-01	0	0.950	0.940	0.950	0.940	0.950	264,000	249,960	0.9468	3.837	3.797	3.837	3.797	3.837	65,359	3.8244	-1.04%
1999-05-31	0	0.960	0.950	0.960	0.940	0.960	170,000	162,240	0.9544	3.878	3.837	3.878	3.797	3.878	42,087	3.8549	2.13%
1999-05-28	0	0.940	0.930	0.940	0.930	0.940	364,000	338,820	0.9308	3.797	3.757	3.797	3.757	3.797	90,116	3.7598	0.00%
1999-05-27	0	0.940	0.940	0.950	0.930	0.960	940,300	891,730	0.9483	3.797	3.797	3.837	3.757	3.878	232,791	3.8306	-2.08%
1999-05-26	0	0.960	0.960	0.970	0.950	0.980	1,668,000	1,604,080	0.9617	3.878	3.878	3.918	3.837	3.958	412,948	3.8845	-3.03%
1999-05-25	0	0.990	0.970	1.000	0.930	0.990	5,808,500	5,421,810	0.9334	3.999	3.918	4.039	3.757	3.999	1,438,013	3.7703	6.45%
1999-05-24	0	0.930	0.930	0.940	0.930	0.940	136,000	126,980	0.9337	3.757	3.757	3.797	3.757	3.797	33,670	3.7714	0.00%
1999-05-21	0	0.930	0.930	0.940	0.920	0.940	756,000	701,380	0.9278	3.757	3.757	3.797	3.716	3.797	187,163	3.7474	-1.06%
1999-05-20	0	0.940	0.940	0.960	0.940	0.950	380,000	358,700	0.9439	3.797	3.797	3.878	3.797	3.837	94,077	3.8128	0.00%
1999-05-19	0	0.940	0.940	0.950	0.930	0.950	820,000	766,200	0.9344	3.797	3.797	3.837	3.757	3.837	203,008	3.7742	0.00%
1999-05-18	0	0.940	0.930	0.940	0.930	0.940	938,000	873,040	0.9307	3.797	3.757	3.797	3.757	3.797	232,221	3.7595	0.00%
1999-05-17	0	0.940	0.930	0.940	0.920	0.940	422,500	392,965	0.9301	3.797	3.757	3.797	3.716	3.797	104,599	3.7569	-1.05%
1999-05-14	0	0.950	0.940	0.950	0.950	0.960	130,000	123,600	0.9508	3.837	3.797	3.837	3.837	3.878	32,184	3.8404	-1.04%
1999-05-13	0	0.960	0.950	0.970	0.950	0.960	470,000	450,300	0.9581	3.878	3.837	3.918	3.837	3.878	116,358	3.8699	0.00%
1999-05-12	0	0.960	0.950	0.960	0.950	0.970	370,000	355,600	0.9611	3.878	3.837	3.878	3.837	3.918	91,601	3.8821	2.13%
1999-05-11	0	0.940	0.940	0.960	0.920	0.980	602,000	560,000	0.9302	3.797	3.797	3.878	3.716	3.958	149,037	3.7574	-3.09%
1999-05-10	0	0.970	0.950	0.970	0.930	0.970	974,000	922,080	0.9467	3.918	3.837	3.918	3.757	3.918	241,134	3.8239	-1.02%
1999-05-07	0	0.980	0.980	0.990	0.970	1.050	3,045,500	3,048,045	1.0008	3.958	3.958	3.999	3.918	4.241	753,976	4.0426	-7.55%
1999-05-06	0	1.060	1.060	1.070	1.040	1.130	8,799,000	9,507,100	1.0805	4.282	4.282	4.322	4.201	4.564	2,178,373	4.3643	3.92%
1999-05-05	0	1.020	1.010	1.030	0.950	1.020	3,142,000	3,065,440	0.9756	4.120	4.080	4.160	3.837	4.120	777,867	3.9408	6.25%
1999-05-04	0	0.960	0.950	0.960	0.950	0.970	2,416,000	2,311,100	0.9566	3.878	3.837	3.878	3.837	3.918	598,130	3.8639	2.13%
1999-05-03	0	0.940	0.940	0.960	0.930	0.950	1,368,000	1,286,480	0.9404	3.797	3.797	3.878	3.757	3.837	338,676	3.7986	-2.08%
1999-04-30	0	0.960	0.950	0.960	0.920	0.960	1,294,000	1,212,060	0.9367	3.878	3.837	3.878	3.716	3.878	320,356	3.7835	4.35%
1999-04-29	0	0.920	0.910	0.930	0.890	0.920	1,596,000	1,449,700	0.9083	3.716	3.676	3.757	3.595	3.716	395,123	3.6690	-1.08%
1999-04-28	0	0.930	0.910	0.930	0.910	0.930	1,100,000	1,015,980	0.9236	3.757	3.676	3.757	3.676	3.757	272,328	3.7307	0.00%
1999-04-27	0	0.930	0.920	0.930	0.920	0.940	1,188,000	1,103,440	0.9288	3.757	3.716	3.757	3.716	3.797	294,114	3.7517	-1.06%
1999-04-26	0	0.940	0.940	0.950	0.930	0.960	776,000	731,660	0.9429	3.797	3.797	3.837	3.757	3.878	192,115	3.8085	-1.05%
1999-04-23	0	0.950	0.950	0.960	0.950	0.980	2,307,000	2,234,520	0.9686	3.837	3.837	3.878	3.837	3.958	571,145	3.9124	-1.04%
1999-04-22	0	0.960	0.950	0.960	0.950	0.980	1,422,000	1,369,020	0.9627	3.878	3.837	3.878	3.837	3.958	352,045	3.8888	2.13%
1999-04-21	0	0.940	0.940	0.950	0.940	0.970	749,750	712,095	0.9498	3.797	3.797	3.837	3.797	3.918	185,616	3.8364	-2.08%
1999-04-20	0	0.960	0.950	0.970	0.950	0.980	814,000	791,080	0.9718	3.878	3.837	3.918	3.837	3.958	201,522	3.9255	-3.03%
1999-04-19	0	0.990	0.980	0.990	0.960	1.020	5,288,616	5,243,538	0.9915	3.999	3.958	3.999	3.878	4.120	1,309,305	4.0048	4.21%
1999-04-16	0	0.950	0.940	0.960	0.940	0.970	2,799,000	2,670,560	0.9541	3.837	3.797	3.878	3.797	3.918	692,950	3.8539	1.06%
1999-04-15	0	0.940	0.930	0.940	0.920	0.950	1,018,000	949,940	0.9331	3.797	3.757	3.797	3.716	3.837	252,027	3.7692	-1.05%
1999-04-14	0	0.950	0.950	0.960	0.950	1.000	2,246,000	2,200,580	0.9798	3.837	3.837	3.878	3.837	4.039	556,043	3.9576	-2.06%
1999-04-13	0	0.970	0.970	0.980	0.900	0.970	3,230,000	3,052,860	0.9452	3.918	3.918	3.958	3.635	3.918	799,653	3.8177	5.43%
1999-04-12	0	0.920	0.900	0.920	0.900	0.920	965,000	875,500	0.9073	3.716	3.635	3.716	3.635	3.716	238,906	3.6646	1.10%
1999-04-09	0	0.910	0.900	0.910	0.900	0.920	602,500	547,105	0.9081	3.676	3.635	3.676	3.635	3.716	149,161	3.6679	1.11%
1999-04-08	0	0.900	0.900	0.920	0.900	0.920	3,216,500	2,910,805	0.9050	3.635	3.635	3.716	3.635	3.716	796,311	3.6554	0.00%
1999-04-07	0	0.900	0.890	0.900	0.870	0.920	2,142,000	1,910,420	0.8919	3.635	3.595	3.635	3.514	3.716	530,296	3.6026	-1.10%
1999-04-01	0	0.910	0.910	0.920	0.900	0.920	710,000	648,000	0.9127	3.676	3.676	3.716	3.635	3.716	175,775	3.6865	-2.15%
1999-03-31	0	0.930	0.910	0.930	0.900	0.930	5,800,000	5,228,900	0.9015	3.757	3.676	3.757	3.635	3.757	1,435,909	3.6415	0.00%
1999-03-30	0	0.930	0.920	0.930	0.880	0.930	2,234,000	2,038,760	0.9126	3.757	3.716	3.757	3.555	3.757	553,073	3.6862	0.00%
1999-03-29	0	0.930	0.920	0.930	0.920	0.940	3,822,000	3,509,160	0.9181	3.757	3.716	3.757	3.716	3.797	946,214	3.7086	-1.06%
1999-03-26	0	0.940	0.920	0.940	0.930	0.940	286,000	266,540	0.9320	3.797	3.716	3.797	3.757	3.797	70,805	3.7644	0.00%
1999-03-25	0	0.940	0.940	0.950	0.930	0.950	230,500	216,350	0.9386	3.797	3.797	3.837	3.757	3.837	57,065	3.7913	0.00%
1999-03-24	0	0.940	0.940	0.950	0.940	0.950	519,000	488,650	0.9415	3.797	3.797	3.837	3.797	3.837	128,489	3.8030	-2.08%
1999-03-23	0	0.960	0.950	0.970	0.920	0.960	370,338	352,524	0.9519	3.878	3.837	3.918	3.716	3.878	91,685	3.8450	0.00%
1999-03-22	0	0.960	0.940	0.970	0.950	0.980	260,500	250,785	0.9627	3.878	3.797	3.918	3.837	3.958	64,492	3.8886	-1.03%
1999-03-19	0	0.970	0.970	0.980	0.940	0.970	1,882,687	1,753,118	0.9312	3.918	3.918	3.958	3.797	3.918	466,098	3.7613	2.11%
1999-03-18	0	0.950	0.940	0.950	0.940	0.960	410,000	390,100	0.9515	3.837	3.797	3.837	3.797	3.878	101,504	3.8432	1.06%
1999-03-17	0	0.940	0.940	0.960	0.940	0.940	150,000	142,000	0.9467	3.797	3.797	3.878	3.797	3.797	37,136	3.8238	-2.08%
1999-03-16	0	0.960	0.940	0.960	-	-	0	0	-	3.878	3.797	3.878	-	-	0	-	0.00%
1999-03-15	0	0.960	0.950	0.970	0.950	0.960	131,875	125,688	0.9531	3.878	3.837	3.918	3.837	3.878	32,648	3.8497	-2.04%
1999-03-12	0	0.980	0.970	0.980	0.950	0.980	106,000	102,120	0.9634	3.958	3.918	3.958	3.837	3.958	26,242	3.8914	4.26%
1999-03-11	0	0.940	0.940	0.970	0.940	0.940	10,000	9,400	0.9400	3.797	3.797	3.918	3.797	3.797	2,476	3.7969	-3.09%
1999-03-10	0	0.970	0.960	0.970	0.960	0.980	400,000	387,100	0.9678	3.918	3.878	3.918	3.878	3.958	99,028	3.9090	-1.02%
1999-03-09	0	0.980	0.970	0.980	0.950	0.980	300,000	289,200	0.9640	3.958	3.918	3.958	3.837	3.958	74,271	3.8938	3.16%
1999-03-08	0	0.950	0.950	0.970	0.950	0.970	272,000	261,120	0.9600	3.837	3.837	3.918	3.837	3.918	67,339	3.8777	-2.06%
1999-03-05	0	0.970	0.950	0.970	0.950	0.970	1,209,500	1,160,070	0.9591	3.918	3.837	3.918	3.837	3.918	299,437	3.8742	1.04%
1999-03-04	0	0.960	0.950	0.970	0.940	0.960	370,625	352,556	0.9512	3.878	3.837	3.918	3.797	3.878	91,756	3.8423	-1.03%
1999-03-03	0	0.970	0.960	0.980	0.960	0.970	100,000	96,400	0.9640	3.918	3.878	3.958	3.878	3.918	24,757	3.8938	0.00%
1999-03-02	0	0.970	0.960	0.980	0.970	0.970	50,000	48,500	0.9700	3.918	3.878	3.958	3.918	3.918	12,379	3.9181	-3.00%
1999-03-01	0	1.000	0.990	1.000	0.980	1.000	258,000	254,340	0.9858	4.039	3.999	4.039	3.958	4.039	63,873	3.9820	0.00%
1999-02-26	0	1.000	0.990	1.000	0.960	1.000	90,000	88,600	0.9844	4.039	3.999	4.039	3.878	4.039	22,281	3.9764	3.09%
1999-02-25	0	0.970	0.950	0.980	0.950	0.970	140,000	134,800	0.9629	3.918	3.837	3.958	3.837	3.918	34,660	3.8892	0.00%
1999-02-24	0	0.970	0.970	0.980	0.950	0.960	210,000	200,900	0.9567	3.918	3.918	3.958	3.837	3.878	51,990	3.8642	0.00%
1999-02-23	0	0.970	0.970	0.980	0.950	0.960	170,000	162,300	0.9547	3.918	3.918	3.958	3.837	3.878	42,087	3.8563	1.04%
1999-02-22	0	0.960	0.960	0.980	0.950	0.960	152,000	145,120	0.9547	3.878	3.878	3.958	3.837	3.878	37,631	3.8564	-2.04%
1999-02-19	0	0.980	0.960	0.980	0.970	0.980	60,000	58,300	0.9717	3.958	3.878	3.958	3.918	3.958	14,854	3.9248	-2.97%
1999-02-15	0	1.010	1.000	1.010	0.990	1.010	258,000	258,420	1.0016	4.080	4.039	4.080	3.999	4.080	63,873	4.0458	3.06%
1999-02-12	0	0.980	0.970	1.000	0.920	0.980	3,648,000	3,429,840	0.9402	3.958	3.918	4.039	3.716	3.958	903,137	3.7977	6.52%
1999-02-11	0	0.920	0.910	0.920	0.900	0.920	539,000	490,970	0.9109	3.716	3.676	3.716	3.635	3.716	133,441	3.6793	0.00%
1999-02-10	0	0.920	0.910	0.920	0.910	0.920	260,000	237,100	0.9119	3.716	3.676	3.716	3.676	3.716	64,368	3.6835	0.00%
1999-02-09	0	0.920	0.910	0.920	0.900	0.920	340,000	310,900	0.9144	3.716	3.676	3.716	3.635	3.716	84,174	3.6935	0.00%
1999-02-08	0	0.920	0.910	0.920	0.900	0.920	1,584,000	1,443,700	0.9114	3.716	3.676	3.716	3.635	3.716	392,152	3.6815	0.00%
1999-02-05	0	0.920	0.910	0.920	0.900	0.920	765,000	695,290	0.9089	3.716	3.676	3.716	3.635	3.716	189,391	3.6712	0.00%
1999-02-04	0	0.920	0.910	0.930	0.920	0.930	160,000	148,400	0.9275	3.716	3.676	3.757	3.716	3.757	39,611	3.7464	-2.13%
1999-02-03	0	0.940	0.930	0.940	0.930	0.940	130,000	121,300	0.9331	3.797	3.757	3.797	3.757	3.797	32,184	3.7689	0.00%
1999-02-02	0	0.940	0.930	0.950	0.920	0.940	108,000	100,960	0.9348	3.797	3.757	3.837	3.716	3.797	26,738	3.7760	0.00%
1999-02-01	0	0.940	0.930	0.940	0.930	0.950	1,700,000	1,582,800	0.9311	3.797	3.757	3.797	3.757	3.837	420,870	3.7608	-1.05%
1999-01-29	0	0.950	0.950	0.960	0.910	0.950	4,240,000	3,944,800	0.9304	3.837	3.837	3.878	3.676	3.837	1,049,699	3.7580	2.15%
1999-01-28	0	0.930	0.920	0.930	0.910	0.930	3,330,000	3,063,700	0.9200	3.757	3.716	3.757	3.676	3.757	824,410	3.7162	-3.12%
1999-01-27	0	0.960	0.950	0.960	0.890	0.960	2,462,812	2,241,270	0.9100	3.878	3.837	3.878	3.595	3.878	609,720	3.6759	6.67%
1999-01-26	0	0.900	0.900	0.910	0.890	0.910	304,000	274,940	0.9044	3.635	3.635	3.676	3.595	3.676	75,261	3.6531	0.00%
1999-01-25	0	0.900	0.890	0.900	0.860	0.910	1,274,000	1,128,820	0.8860	3.635	3.595	3.635	3.474	3.676	315,405	3.5790	1.12%
1999-01-22	0	0.890	-	0.890	0.830	0.910	210,000	183,200	0.8724	3.595	-	3.595	3.353	3.676	51,990	3.5238	-4.30%
1999-01-21	0	0.930	0.900	0.930	0.930	0.930	52,000	48,360	0.9300	3.757	3.635	3.757	3.757	3.757	12,874	3.7565	0.00%
1999-01-20	0	0.930	0.920	0.950	0.920	0.930	65,000	60,100	0.9246	3.757	3.716	3.837	3.716	3.757	16,092	3.7348	0.00%
1999-01-19	0	0.930	0.930	0.970	0.930	0.950	290,000	273,300	0.9424	3.757	3.757	3.918	3.757	3.837	71,795	3.8066	-6.06%
1999-01-18	0	0.990	0.980	1.000	0.970	1.000	410,000	401,200	0.9785	3.999	3.958	4.039	3.918	4.039	101,504	3.9526	2.06%
1999-01-15	0	0.970	0.950	0.980	0.930	0.970	332,000	315,100	0.9491	3.918	3.837	3.958	3.757	3.918	82,193	3.8336	3.19%
1999-01-14	0	0.940	0.930	0.950	0.840	0.950	906,000	834,120	0.9207	3.797	3.757	3.837	3.393	3.837	224,299	3.7188	0.00%
1999-01-13	0	0.950	0.920	0.940	0.950	0.990	310,000	300,000	0.9677	3.797	3.677	3.757	3.797	3.957	77,563	3.8678	-4.04%
1999-01-12	0	0.990	0.980	1.000	0.980	0.990	50,000	49,300	0.9860	3.957	3.917	3.997	3.917	3.957	12,510	3.9408	-1.00%
1999-01-11	0	1.000	0.970	1.000	1.000	1.000	30,000	30,000	1.0000	3.997	3.877	3.997	3.997	3.997	7,506	3.9967	0.00%
1999-01-08	0	1.000	0.990	1.010	0.980	1.000	180,000	179,200	0.9956	3.997	3.957	4.037	3.917	3.997	45,037	3.9790	-0.99%
1999-01-07	0	1.010	1.000	1.020	1.000	1.010	593,500	598,125	1.0078	4.037	3.997	4.077	3.997	4.037	148,496	4.0279	0.00%
1999-01-06	0	1.010	0.990	1.020	0.970	1.010	814,125	806,114	0.9902	4.037	3.957	4.077	3.877	4.037	203,698	3.9574	3.06%
1999-01-05	0	0.980	0.990	1.000	0.970	0.990	246,000	241,960	0.9836	3.917	3.957	3.997	3.877	3.957	61,550	3.9311	3.16%
1999-01-04	0	0.950	0.950	0.970	0.940	0.950	84,000	79,560	0.9471	3.797	3.797	3.877	3.757	3.797	21,017	3.7855	-4.04%
1998-12-31	0	0.990	0.990	1.000	0.940	1.010	522,000	509,140	0.9754	3.957	3.957	3.997	3.757	4.037	130,607	3.8983	0.00%
1998-12-30	0	0.990	0.980	0.990	0.930	0.990	644,000	616,040	0.9566	3.957	3.917	3.957	3.717	3.957	161,132	3.8232	-1.00%
1998-12-29	0	1.000	0.950	1.000	0.960	1.000	226,000	221,000	0.9779	3.997	3.797	3.997	3.837	3.997	56,546	3.9083	-0.99%
1998-12-28	0	1.010	1.010	1.020	1.000	1.010	100,000	100,040	1.0004	4.037	4.037	4.077	3.997	4.037	25,020	3.9983	0.00%
1998-12-24	0	1.010	0.980	1.010	0.990	1.010	100,000	99,700	0.9970	4.037	3.917	4.037	3.957	4.037	25,020	3.9847	0.00%
1998-12-23	0	1.010	0.980	1.010	0.980	1.010	100,000	99,900	0.9990	4.037	3.917	4.037	3.917	4.037	25,020	3.9927	-0.98%
1998-12-22	0	1.020	1.000	1.020	0.970	1.020	274,000	274,400	1.0015	4.077	3.997	4.077	3.877	4.077	68,556	4.0026	0.00%
1998-12-21	0	1.020	1.020	1.040	0.950	1.020	778,000	770,020	0.9897	4.077	4.077	4.157	3.797	4.077	194,659	3.9557	0.00%
1998-12-18	0	1.020	1.010	1.030	1.000	1.030	444,000	450,400	1.0144	4.077	4.037	4.117	3.997	4.117	111,091	4.0543	-0.97%
1998-12-17	0	1.030	1.020	1.030	1.000	1.040	400,000	407,200	1.0180	4.117	4.077	4.117	3.997	4.157	100,082	4.0687	0.00%
1998-12-16	0	1.030	1.030	1.040	1.000	1.020	134,000	134,840	1.0063	4.117	4.117	4.157	3.997	4.077	33,527	4.0218	1.98%
1998-12-15	0	1.010	1.000	1.040	0.980	1.020	413,000	413,730	1.0018	4.037	3.997	4.157	3.917	4.077	103,334	4.0038	1.00%
1998-12-14	0	1.000	0.970	1.010	0.960	1.000	544,000	529,200	0.9728	3.997	3.877	4.037	3.837	3.997	136,111	3.8880	0.00%
1998-12-11	0	1.000	0.980	1.000	0.970	1.010	864,000	862,080	0.9978	3.997	3.917	3.997	3.877	4.037	216,176	3.9879	-1.96%
1998-12-10	0	1.020	1.010	1.020	1.010	1.030	280,000	284,800	1.0171	4.077	4.037	4.077	4.037	4.117	70,057	4.0653	0.00%
1998-12-09	0	1.020	1.000	1.020	0.990	1.050	460,000	469,100	1.0198	4.077	3.997	4.077	3.957	4.197	115,094	4.0758	-2.86%
1998-12-08	0	1.050	1.030	1.050	1.030	1.050	372,500	390,850	1.0493	4.197	4.117	4.197	4.117	4.197	93,201	4.1936	-2.78%
1998-12-07	0	1.080	1.060	1.080	1.050	1.100	1,918,000	2,067,720	1.0781	4.316	4.237	4.316	4.197	4.396	479,892	4.3087	3.85%
1998-12-04	0	1.040	1.030	1.050	1.030	1.090	550,000	582,100	1.0584	4.157	4.117	4.197	4.117	4.356	137,612	4.2300	-1.89%
1998-12-03	0	1.060	1.060	1.070	0.970	1.080	772,000	787,200	1.0197	4.237	4.237	4.277	3.877	4.316	193,158	4.0754	6.00%
1998-12-02	0	1.000	0.990	1.000	0.990	1.020	722,000	724,380	1.0033	3.997	3.957	3.997	3.957	4.077	180,647	4.0099	1.01%
1998-12-01	0	0.990	0.990	1.000	0.960	1.030	1,405,000	1,390,540	0.9897	3.957	3.957	3.997	3.837	4.117	351,537	3.9556	-2.94%
1998-11-30	0	1.020	1.020	1.030	1.020	1.040	1,142,000	1,176,800	1.0305	4.077	4.077	4.117	4.077	4.157	285,733	4.1185	-5.56%
1998-11-27	0	1.080	1.070	1.090	1.070	1.100	688,000	744,940	1.0828	4.316	4.277	4.356	4.277	4.396	172,141	4.3275	-1.82%
1998-11-26	0	1.100	1.080	1.100	1.070	1.130	3,530,000	3,871,080	1.0966	4.396	4.316	4.396	4.277	4.516	883,221	4.3829	1.85%
1998-11-25	0	1.080	1.080	1.100	1.080	1.140	2,581,000	2,869,460	1.1118	4.316	4.316	4.396	4.316	4.556	645,777	4.4434	-6.09%
1998-11-24	0	1.150	1.140	1.150	1.140	1.180	4,947,000	5,719,240	1.1561	4.596	4.556	4.596	4.556	4.716	1,237,760	4.6206	0.88%
1998-11-23	0	1.140	1.130	1.140	1.130	1.230	4,862,000	5,675,560	1.1673	4.556	4.516	4.556	4.516	4.916	1,216,493	4.6655	-5.00%
1998-11-20	0	1.200	1.200	1.210	1.190	1.280	16,823,500	21,040,800	1.2507	4.796	4.796	4.836	4.756	5.116	4,209,311	4.9986	0.84%
1998-11-19	0	1.190	1.190	1.200	1.130	1.200	9,944,000	11,639,920	1.1705	4.756	4.756	4.796	4.516	4.796	2,488,031	4.6784	4.39%
1998-11-18	0	1.140	1.130	1.140	1.130	1.170	8,540,000	9,883,960	1.1574	4.556	4.516	4.556	4.516	4.676	2,136,744	4.6257	1.79%
1998-11-17	0	1.120	1.110	1.120	1.100	1.160	5,762,382	6,478,673	1.1243	4.476	4.436	4.476	4.396	4.636	1,441,772	4.4935	1.82%
1998-11-16	0	1.100	1.100	1.110	1.070	1.120	2,968,000	3,260,080	1.0984	4.396	4.396	4.436	4.277	4.476	742,606	4.3901	4.76%
1998-11-13	0	1.050	1.040	1.050	1.040	1.070	1,524,000	1,605,600	1.0535	4.197	4.157	4.197	4.157	4.277	381,311	4.2107	-1.87%
1998-11-12	0	1.070	1.060	1.070	1.060	1.120	3,180,000	3,472,520	1.0920	4.277	4.237	4.277	4.237	4.476	795,649	4.3644	-0.93%
1998-11-11	0	1.080	1.080	1.090	1.040	1.090	1,824,000	1,952,540	1.0705	4.316	4.316	4.356	4.157	4.356	456,373	4.2784	5.88%
1998-11-10	0	1.020	1.010	1.030	1.010	1.030	912,000	928,120	1.0177	4.077	4.037	4.117	4.037	4.117	228,186	4.0674	-0.97%
1998-11-09	0	1.030	1.030	1.040	1.010	1.100	3,406,000	3,540,140	1.0394	4.117	4.117	4.157	4.037	4.396	852,196	4.1541	-4.63%
1998-11-06	0	1.080	1.080	1.090	1.060	1.140	2,874,000	3,150,600	1.0962	4.316	4.316	4.356	4.237	4.556	719,087	4.3814	-0.92%
1998-11-05	0	1.090	1.080	1.100	1.090	1.180	3,763,375	4,238,685	1.1263	4.356	4.316	4.396	4.356	4.716	941,612	4.5015	-6.03%
1998-11-04	0	1.160	1.160	1.170	1.110	1.220	14,236,000	16,494,000	1.1586	4.636	4.636	4.676	4.436	4.876	3,561,907	4.6307	4.50%
1998-11-03	0	1.110	1.110	1.120	1.070	1.150	7,284,203	8,095,265	1.1113	4.436	4.436	4.476	4.277	4.596	1,822,538	4.4418	0.00%
1998-11-02	0	1.110	1.110	1.120	1.080	1.130	12,536,000	13,802,080	1.1010	4.436	4.436	4.476	4.316	4.516	3,136,560	4.4004	5.71%
1998-10-30	0	1.050	1.040	1.050	1.000	1.070	7,165,000	7,396,190	1.0323	4.197	4.157	4.197	3.997	4.277	1,792,713	4.1257	6.06%
1998-10-29	0	0.990	0.980	1.000	0.940	1.000	2,742,187	2,658,428	0.9695	3.957	3.917	3.997	3.757	3.997	686,107	3.8747	0.00%
1998-10-27	0	0.990	0.990	1.010	0.990	1.030	2,467,000	2,487,150	1.0082	3.957	3.957	4.037	3.957	4.117	617,254	4.0294	2.06%
1998-10-26	0	0.970	0.970	0.980	0.970	1.010	3,130,500	3,087,375	0.9862	3.877	3.877	3.917	3.877	4.037	783,264	3.9417	1.04%
1998-10-23	0	0.960	0.950	0.970	0.920	0.980	3,042,000	2,893,720	0.9513	3.837	3.797	3.877	3.677	3.917	761,121	3.8019	3.23%
1998-10-22	0	0.930	0.920	0.940	0.930	1.030	5,348,000	5,207,580	0.9737	3.717	3.677	3.757	3.717	4.117	1,338,092	3.8918	-7.00%
1998-10-21	0	1.000	0.990	1.000	1.000	1.100	6,136,000	6,387,620	1.0410	3.997	3.957	3.997	3.997	4.396	1,535,253	4.1606	-2.91%
1998-10-20	0	1.030	1.030	1.050	1.020	1.180	20,554,000	23,211,380	1.1293	4.117	4.117	4.197	4.077	4.716	5,142,698	4.5135	-4.63%
1998-10-19	0	1.080	1.080	1.090	0.990	1.090	12,585,000	13,125,980	1.0430	4.316	4.316	4.356	3.957	4.356	3,148,820	4.1685	8.00%
1998-10-16	0	1.000	0.990	1.000	0.930	1.050	7,623,500	7,599,790	0.9969	3.997	3.957	3.997	3.717	4.197	1,907,432	3.9843	6.38%
1998-10-15	0	0.940	0.910	0.940	0.910	0.940	3,344,000	3,138,760	0.9386	3.757	3.637	3.757	3.637	3.757	836,683	3.7514	-1.05%
1998-10-14	0	0.950	0.920	0.960	0.930	0.970	970,000	918,840	0.9473	3.797	3.677	3.837	3.717	3.877	242,698	3.7859	0.00%
1998-10-13	0	0.950	0.940	0.960	0.930	0.950	776,000	728,000	0.9381	3.797	3.757	3.837	3.717	3.797	194,158	3.7495	-2.06%
1998-10-12	0	0.970	0.970	0.980	0.900	0.990	2,751,000	2,625,800	0.9545	3.877	3.877	3.917	3.597	3.957	688,312	3.8148	5.43%
1998-10-09	0	0.920	0.910	0.930	0.860	0.920	1,406,250	1,265,890	0.9002	3.677	3.637	3.717	3.437	3.677	351,850	3.5978	4.55%
1998-10-08	0	0.880	0.870	0.890	0.850	0.940	5,598,000	5,006,200	0.8943	3.517	3.477	3.557	3.397	3.757	1,400,643	3.5742	-2.22%
1998-10-07	0	0.900	0.890	0.900	0.840	0.910	900,000	791,400	0.8793	3.597	3.557	3.597	3.357	3.637	225,184	3.5145	2.27%
1998-10-05	0	0.880	-	0.880	-	-	0	0	-	3.517	-	3.517	-	-	0	-	-1.12%
1998-09-30	0	0.890	0.830	0.890	-	-	2,000,000	1,760,000	0.8800	3.557	3.317	3.557	-	-	500,408	3.5171	0.00%
1998-09-29	0	0.890	0.800	0.890	0.870	0.890	1,490,000	1,320,300	0.8861	3.557	3.197	3.557	3.477	3.557	372,804	3.5415	-1.11%
1998-09-28	0	0.900	0.870	0.910	0.880	0.900	1,900,000	1,686,500	0.8876	3.597	3.477	3.637	3.517	3.597	475,388	3.5476	-1.10%
1998-09-25	0	0.910	0.900	0.910	0.880	0.910	2,032,000	1,827,620	0.8994	3.637	3.597	3.637	3.517	3.637	508,415	3.5947	-3.19%
1998-09-24	0	0.940	0.930	0.950	0.920	0.970	6,396,003	6,195,703	0.9687	3.757	3.717	3.797	3.677	3.877	1,600,307	3.8716	1.08%
1998-09-23	0	0.930	0.910	0.930	0.930	0.930	540,000	502,200	0.9300	3.717	3.637	3.717	3.717	3.717	135,110	3.7170	2.20%
1998-09-22	0	0.910	0.910	0.930	0.880	0.910	303,500	278,550	0.9178	3.637	3.637	3.717	3.517	3.637	75,937	3.6682	-2.15%
1998-09-21	0	0.930	-	0.940	0.920	0.930	1,558,000	1,447,840	0.9293	3.717	-	3.757	3.677	3.717	389,818	3.7141	0.00%
1998-09-18	0	0.930	0.860	0.940	0.890	0.940	1,342,500	1,255,940	0.9355	3.717	3.437	3.757	3.557	3.757	335,899	3.7390	-1.06%
1998-09-17	0	0.940	0.890	0.950	0.900	0.900	150,000	142,000	0.9467	3.757	3.557	3.797	3.597	3.597	37,531	3.7836	-2.08%
1998-09-16	0	0.960	0.950	0.960	0.940	0.960	910,000	869,940	0.9560	3.837	3.797	3.837	3.757	3.837	227,686	3.8208	-3.03%
1998-09-15	0	0.990	0.970	0.990	0.960	0.990	2,892,000	2,832,715	0.9795	3.957	3.877	3.957	3.837	3.957	723,591	3.9148	0.00%
1998-09-14	0	0.990	0.960	0.990	-	-	0	0	-	3.957	3.837	3.957	-	-	0	-	0.00%
1998-09-11	0	0.990	0.970	0.990	0.960	0.990	1,625,000	1,587,400	0.9769	3.957	3.877	3.957	3.837	3.957	406,582	3.9043	-1.00%
1998-09-10	0	1.000	0.980	1.000	0.970	1.000	462,000	453,760	0.9822	3.997	3.917	3.997	3.877	3.997	115,594	3.9255	0.00%
1998-09-09	0	1.000	0.990	1.010	0.990	1.010	400,000	397,900	0.9948	3.997	3.957	4.037	3.957	4.037	100,082	3.9758	0.00%
1998-09-08	0	1.000	0.990	1.000	0.980	1.040	3,682,000	3,688,480	1.0018	3.997	3.957	3.997	3.917	4.157	921,252	4.0038	-0.99%
1998-09-07	0	1.010	0.990	1.020	0.990	1.020	2,263,685	2,279,425	1.0070	4.037	3.957	4.077	3.957	4.077	566,384	4.0245	2.02%
1998-09-04	0	0.990	0.980	0.990	0.990	1.010	5,400,000	5,447,100	1.0087	3.957	3.917	3.957	3.957	4.037	1,351,103	4.0316	1.02%
1998-09-03	0	0.980	0.990	1.000	0.940	0.990	1,630,500	1,573,445	0.9650	3.917	3.957	3.997	3.757	3.957	407,958	3.8569	-2.00%
1998-09-02	0	1.000	0.960	1.000	0.950	1.000	1,005,000	983,390	0.9785	3.997	3.837	3.997	3.797	3.997	251,455	3.9108	0.00%
1998-09-01	0	1.000	0.950	1.000	0.950	1.000	1,316,000	1,305,020	0.9917	3.997	3.797	3.997	3.797	3.997	329,269	3.9634	-0.99%
1998-08-31	0	1.010	1.010	1.020	0.990	1.010	958,000	961,880	1.0041	4.037	4.037	4.077	3.957	4.037	239,696	4.0129	0.00%
1998-08-28	0	1.010	1.000	1.010	0.900	1.010	1,294,500	1,297,410	1.0022	4.037	3.997	4.037	3.597	4.037	323,889	4.0057	-0.98%
1998-08-27	0	1.020	1.010	1.030	1.000	1.040	3,813,500	3,831,565	1.0047	4.077	4.037	4.117	3.997	4.157	954,154	4.0157	-0.97%
1998-08-26	0	1.030	1.010	1.050	1.010	1.030	450,000	459,100	1.0202	4.117	4.037	4.197	4.037	4.117	112,592	4.0776	-2.83%
1998-08-25	0	1.060	1.040	1.060	1.020	1.080	7,710,000	8,271,260	1.0728	4.237	4.157	4.237	4.077	4.316	1,929,075	4.2877	0.47%
1998-08-24	0	1.070	1.030	1.080	1.030	1.070	161,000	169,580	1.0533	4.217	4.059	4.256	4.059	4.217	40,856	4.1507	1.90%
1998-08-21	0	1.050	1.010	1.050	1.010	1.060	726,000	750,540	1.0338	4.138	3.980	4.138	3.980	4.177	184,231	4.0739	0.00%
1998-08-20	0	1.050	1.030	1.060	1.030	1.060	1,045,000	1,097,770	1.0505	4.138	4.059	4.177	4.059	4.177	265,181	4.1397	-0.94%
1998-08-19	0	1.060	1.050	1.060	1.050	1.060	531,000	561,800	1.0580	4.177	4.138	4.177	4.138	4.177	134,747	4.1693	0.00%
1998-08-18	0	1.060	1.030	1.070	1.020	1.060	1,012,000	1,053,900	1.0414	4.177	4.059	4.217	4.020	4.177	256,807	4.1039	-2.75%
1998-08-14	0	1.090	1.060	1.100	1.010	1.090	1,253,860	1,342,169	1.0704	4.295	4.177	4.335	3.980	4.295	318,182	4.2182	2.83%
1998-08-13	0	1.060	1.000	1.070	1.050	1.070	644,000	681,740	1.0586	4.177	3.941	4.217	4.138	4.217	163,422	4.1716	-2.75%
1998-08-12	0	1.090	1.030	1.090	1.000	1.090	472,500	506,525	1.0720	4.295	4.059	4.295	3.941	4.295	119,902	4.2245	1.87%
1998-08-11	0	1.070	1.020	1.080	1.050	1.070	1,590,000	1,686,600	1.0608	4.217	4.020	4.256	4.138	4.217	403,481	4.1801	-1.83%
1998-08-10	0	1.090	1.050	1.090	1.050	1.110	256,000	276,880	1.0816	4.295	4.138	4.295	4.138	4.374	64,963	4.2621	0.00%
1998-08-07	0	1.090	-	1.090	1.080	1.090	50,000	54,100	1.0820	4.295	-	4.295	4.256	4.295	12,688	4.2638	-0.91%
1998-08-06	0	1.100	-	1.100	1.100	1.100	1,510,000	1,661,000	1.1000	4.335	-	4.335	4.335	4.335	383,180	4.3348	-0.90%
1998-08-05	0	1.110	-	1.110	-	-	0	0	-	4.374	-	4.374	-	-	0	-	0.00%
1998-08-04	0	1.110	-	1.110	-	-	0	0	-	4.374	-	4.374	-	-	0	-	0.00%
1998-08-03	0	1.110	-	1.110	-	-	0	0	-	4.374	-	4.374	-	-	0	-	-0.89%
1998-07-31	0	1.120	1.060	1.120	1.120	1.120	100,000	112,000	1.1200	4.414	4.177	4.414	4.414	4.414	25,376	4.4136	0.90%
1998-07-30	0	1.110	1.100	1.120	1.100	1.110	266,000	293,600	1.1038	4.374	4.335	4.414	4.335	4.374	67,501	4.3496	0.00%
1998-07-29	0	1.110	1.100	1.120	1.090	1.120	10,602,000	11,746,240	1.1079	4.374	4.335	4.414	4.295	4.414	2,690,381	4.3660	-1.77%
1998-07-28	0	1.130	1.120	1.140	1.110	1.150	8,690,602	9,985,772	1.1490	4.453	4.414	4.492	4.374	4.532	2,205,341	4.5280	-1.74%
1998-07-27	0	1.150	1.070	1.150	1.150	1.150	30,000	34,500	1.1500	4.532	4.217	4.532	4.532	4.532	7,613	4.5318	-1.71%
1998-07-24	0	1.170	1.150	-	1.070	1.170	2,630,000	2,935,760	1.1163	4.611	4.532	-	4.217	4.611	667,393	4.3988	5.41%
1998-07-23	0	1.110	1.100	1.130	1.090	1.110	300,000	330,700	1.1023	4.374	4.335	4.453	4.295	4.374	76,128	4.3440	-1.77%
1998-07-22	0	1.130	1.100	1.130	1.100	1.140	2,661,000	3,002,200	1.1282	4.453	4.335	4.453	4.335	4.492	675,260	4.4460	-0.88%
1998-07-21	0	1.140	1.120	1.150	1.140	1.140	3,186,000	3,662,040	1.1494	4.492	4.414	4.532	4.492	4.492	808,485	4.5295	0.00%
1998-07-20	0	1.140	1.100	1.150	1.100	1.200	2,134,000	2,485,640	1.1648	4.492	4.335	4.532	4.335	4.729	541,527	4.5901	-3.39%
1998-07-17	0	1.180	1.150	1.180	1.120	1.180	5,698,000	6,584,240	1.1555	4.650	4.532	4.650	4.414	4.650	1,445,934	4.5536	2.61%
1998-07-16	0	1.150	1.140	1.160	1.130	1.150	3,212,000	3,676,560	1.1446	4.532	4.492	4.571	4.453	4.532	815,082	4.5107	4.55%
1998-07-15	0	1.100	1.090	1.130	1.100	1.150	344,500	387,400	1.1245	4.335	4.295	4.453	4.335	4.532	87,421	4.4314	-3.51%
1998-07-14	0	1.140	1.120	1.150	1.140	1.150	2,151,500	2,473,745	1.1498	4.492	4.414	4.532	4.492	4.532	545,968	4.5309	-0.87%
1998-07-13	0	1.150	1.100	1.160	1.140	1.150	54,000	61,760	1.1437	4.532	4.335	4.571	4.492	4.532	13,703	4.5070	0.00%
1998-07-10	0	1.150	1.110	1.160	1.140	1.150	97,500	111,875	1.1474	4.532	4.374	4.571	4.492	4.532	24,742	4.5217	-1.71%
1998-07-09	0	1.170	1.150	1.170	-	-	0	0	-	4.611	4.532	4.611	-	-	0	-	-0.85%
1998-07-08	0	1.180	1.140	1.190	1.180	1.180	50,000	59,000	1.1800	4.650	4.492	4.689	4.650	4.650	12,688	4.6500	0.00%
1998-07-07	0	1.180	-	1.180	-	-	0	0	-	4.650	-	4.650	-	-	0	-	-0.84%
1998-07-06	0	1.190	1.140	1.190	1.180	1.190	931,000	1,107,530	1.1896	4.689	4.492	4.689	4.650	4.689	236,252	4.6879	0.85%
1998-07-03	0	1.180	1.180	1.200	1.170	1.200	1,062,000	1,273,080	1.1988	4.650	4.650	4.729	4.611	4.729	269,495	4.7239	0.00%
1998-07-02	0	1.180	1.170	1.190	1.180	1.220	1,066,500	1,278,490	1.1988	4.650	4.611	4.689	4.650	4.808	270,637	4.7240	0.00%
1998-06-30	0	1.180	1.170	1.220	1.180	1.240	1,818,271	2,188,652	1.2037	4.650	4.611	4.808	4.650	4.886	461,407	4.7434	-3.28%
1998-06-29	0	1.220	1.200	1.240	1.210	1.280	660,000	827,800	1.2542	4.808	4.729	4.886	4.768	5.044	167,483	4.9426	-1.61%
1998-06-26	0	1.240	1.220	1.260	1.210	1.260	2,537,000	3,161,440	1.2461	4.886	4.808	4.965	4.768	4.965	643,793	4.9106	-0.80%
1998-06-25	0	1.250	1.240	1.270	1.230	1.270	2,239,000	2,787,690	1.2451	4.926	4.886	5.005	4.847	5.005	568,172	4.9064	-0.79%
1998-06-24	0	1.260	1.240	1.270	1.200	1.260	1,672,000	2,103,100	1.2578	4.965	4.886	5.005	4.729	4.965	424,289	4.9568	0.00%
1998-06-23	0	1.260	1.200	1.260	1.270	1.290	472,000	608,680	1.2896	4.965	4.729	4.965	5.005	5.084	119,775	5.0818	-0.79%
1998-06-22	0	1.270	1.240	1.270	1.280	1.300	1,950,000	2,530,400	1.2976	5.005	4.886	5.005	5.044	5.123	494,835	5.1136	-1.55%
1998-06-19	0	1.290	1.270	1.290	1.250	1.290	220,000	280,300	1.2741	5.084	5.005	5.084	4.926	5.084	55,828	5.0208	0.00%
1998-06-18	0	1.290	1.290	1.300	1.260	1.320	1,901,500	2,466,230	1.2970	5.084	5.084	5.123	4.965	5.202	482,528	5.1111	-1.53%
1998-06-17	0	1.310	1.310	1.320	1.230	1.320	2,226,000	2,852,580	1.2815	5.162	5.162	5.202	4.847	5.202	564,873	5.0499	3.15%
1998-06-16	0	1.270	1.270	1.280	1.180	1.270	1,716,000	2,128,200	1.2402	5.005	5.005	5.044	4.650	5.005	435,455	4.8873	-0.78%
1998-06-15	0	1.280	-	1.280	1.250	1.290	240,000	305,100	1.2713	5.044	-	5.044	4.926	5.084	60,903	5.0096	-1.54%
1998-06-12	0	1.300	1.290	1.300	1.230	1.310	503,000	648,680	1.2896	5.123	5.084	5.123	4.847	5.162	127,642	5.0820	0.00%
1998-06-11	0	1.300	1.240	1.300	1.240	1.350	374,000	490,720	1.3121	5.123	4.886	5.123	4.886	5.320	94,907	5.1705	-4.41%
1998-06-10	0	1.360	-	1.370	1.350	1.360	56,000	76,000	1.3571	5.359	-	5.399	5.320	5.359	14,211	5.3481	-0.73%
1998-06-09	0	1.370	1.370	1.380	1.350	1.350	550,000	742,500	1.3500	5.399	5.399	5.438	5.320	5.320	139,569	5.3200	-1.44%
1998-06-08	0	1.390	1.390	1.400	1.370	1.400	2,078,522	2,919,998	1.4048	5.478	5.478	5.517	5.399	5.517	527,449	5.5361	-2.11%
1998-06-05	0	1.420	1.420	1.440	1.410	1.410	20,000	28,200	1.4100	5.596	5.596	5.675	5.556	5.556	5,075	5.5564	-0.70%
1998-06-04	0	1.430	1.430	1.450	1.400	1.500	289,000	420,005	1.4533	5.635	5.635	5.714	5.517	5.911	73,337	5.7270	-4.67%
1998-06-03	0	1.500	1.500	1.530	1.340	1.540	3,823,950	5,477,677	1.4325	5.911	5.911	6.029	5.281	6.069	970,372	5.6449	7.14%
1998-06-02	0	1.400	1.400	1.410	1.300	1.400	1,632,000	2,198,260	1.3470	5.517	5.517	5.556	5.123	5.517	414,139	5.3080	2.94%
1998-06-01	0	1.360	1.330	1.360	1.280	1.360	126,000	169,120	1.3422	5.359	5.241	5.359	5.044	5.359	31,974	5.2893	-3.55%
1998-05-29	0	1.410	1.410	1.430	1.250	1.460	368,000	506,060	1.3752	5.556	5.556	5.635	4.926	5.753	93,384	5.4191	10.16%
1998-05-28	0	1.280	1.240	1.300	1.280	1.300	61,500	78,830	1.2818	5.044	4.886	5.123	5.044	5.123	15,606	5.0512	-6.57%
1998-05-27	0	1.370	-	1.370	-	-	0	0	-	5.399	-	5.399	-	-	0	-	-2.14%
1998-05-26	0	1.400	1.390	1.400	1.430	1.430	34,000	48,620	1.4300	5.517	5.478	5.517	5.635	5.635	8,628	5.6352	-1.41%
1998-05-25	0	1.420	1.420	1.430	1.390	1.430	360,000	507,500	1.4097	5.596	5.596	5.635	5.478	5.635	91,354	5.5553	-2.07%
1998-05-22	0	1.450	1.470	1.480	1.400	1.450	115,000	164,230	1.4281	5.714	5.793	5.832	5.517	5.714	29,183	5.6277	3.57%
1998-05-21	0	1.400	1.400	1.410	1.300	1.400	852,000	1,160,260	1.3618	5.517	5.517	5.556	5.123	5.517	216,205	5.3665	8.53%
1998-05-20	0	1.290	1.290	1.300	1.210	1.290	424,500	530,180	1.2490	5.084	5.084	5.123	4.768	5.084	107,722	4.9218	1.57%
1998-05-19	0	1.270	1.290	1.300	1.200	1.290	408,000	504,720	1.2371	5.005	5.084	5.123	4.729	5.084	103,535	4.8749	2.42%
1998-05-18	0	1.240	1.230	1.240	1.210	1.240	302,000	372,620	1.2338	4.886	4.847	4.886	4.768	4.886	76,636	4.8622	-0.80%
1998-05-15	0	1.250	1.240	1.250	1.250	1.290	336,000	426,140	1.2683	4.926	4.886	4.926	4.926	5.084	85,264	4.9979	-3.10%
1998-05-14	0	1.290	1.290	1.300	1.240	1.290	718,000	913,200	1.2719	5.084	5.084	5.123	4.886	5.084	182,201	5.0121	0.00%
1998-05-13	0	1.290	1.290	1.300	1.270	1.290	232,500	297,770	1.2807	5.084	5.084	5.123	5.005	5.084	59,000	5.0470	-0.77%
1998-05-12	0	1.300	1.290	1.300	1.300	1.360	780,000	1,031,900	1.3229	5.123	5.084	5.123	5.123	5.359	197,934	5.2134	-4.41%
1998-05-11	0	1.360	1.380	1.390	1.360	1.380	108,000	148,080	1.3711	5.359	5.438	5.478	5.359	5.438	27,406	5.4031	-2.16%
1998-05-08	0	1.390	1.380	1.390	1.350	1.390	996,000	1,366,400	1.3719	5.478	5.438	5.478	5.320	5.478	252,747	5.4062	0.00%
1998-05-07	0	1.390	1.380	1.390	1.390	1.470	2,410,500	3,435,430	1.4252	5.478	5.438	5.478	5.478	5.793	611,692	5.6163	-3.47%
1998-05-06	0	1.440	1.430	1.440	1.430	1.450	2,029,500	2,937,445	1.4474	5.675	5.635	5.675	5.635	5.714	515,009	5.7037	-0.69%
1998-05-05	0	1.450	1.450	1.460	1.430	1.500	2,072,000	3,051,860	1.4729	5.714	5.714	5.753	5.635	5.911	525,794	5.8043	-1.36%
1998-05-04	0	1.470	1.470	1.480	1.460	1.490	1,684,000	2,488,580	1.4778	5.793	5.793	5.832	5.753	5.872	427,335	5.8235	-1.34%
1998-05-01	0	1.490	1.480	1.490	1.480	1.520	2,270,000	3,397,600	1.4967	5.872	5.832	5.872	5.832	5.990	576,039	5.8982	0.68%
1998-04-30	0	1.480	1.480	1.490	1.470	1.490	2,490,000	3,686,100	1.4804	5.832	5.832	5.872	5.793	5.872	631,866	5.8337	-0.67%
1998-04-29	0	1.490	1.480	1.490	1.480	1.530	2,550,000	3,803,400	1.4915	5.872	5.832	5.872	5.832	6.029	647,092	5.8777	0.00%
1998-04-28	0	1.490	1.510	1.520	1.430	1.520	3,511,000	5,149,460	1.4667	5.872	5.950	5.990	5.635	5.990	890,957	5.7797	2.76%
1998-04-27	0	1.450	1.450	1.470	1.450	1.470	292,500	426,290	1.4574	5.714	5.714	5.793	5.714	5.793	74,225	5.7432	-2.68%
1998-04-24	0	1.490	1.490	1.500	1.470	1.500	3,320,000	4,941,400	1.4884	5.872	5.872	5.911	5.793	5.911	842,489	5.8652	1.36%
1998-04-23	0	1.470	1.500	1.510	1.470	1.530	801,000	1,194,780	1.4916	5.793	5.911	5.950	5.793	6.029	203,263	5.8780	-3.29%
1998-04-22	0	1.520	1.530	1.540	1.500	1.550	990,000	1,506,280	1.5215	5.990	6.029	6.069	5.911	6.108	251,224	5.9958	2.70%
1998-04-21	0	1.480	1.490	1.500	1.480	1.510	474,000	712,020	1.5022	5.832	5.872	5.911	5.832	5.950	120,283	5.9195	-0.67%
1998-04-20	0	1.490	1.500	1.510	1.460	1.500	1,207,000	1,799,480	1.4909	5.872	5.911	5.950	5.753	5.911	306,290	5.8751	2.05%
1998-04-17	0	1.460	1.480	1.490	1.440	1.470	250,000	363,700	1.4548	5.753	5.832	5.872	5.675	5.793	63,440	5.7329	-1.35%
1998-04-16	0	1.480	1.490	1.500	1.480	1.490	152,000	226,020	1.4870	5.832	5.872	5.911	5.832	5.872	38,572	5.8597	-0.67%
1998-04-15	0	1.490	1.490	1.500	1.480	1.510	170,000	255,100	1.5006	5.872	5.872	5.911	5.832	5.950	43,139	5.9134	-1.32%
1998-04-14	0	1.510	1.510	1.520	1.500	1.520	727,000	1,097,850	1.5101	5.950	5.950	5.990	5.911	5.990	184,485	5.9509	-1.31%
1998-04-09	0	1.530	1.530	1.540	1.500	1.540	676,000	1,030,400	1.5243	6.029	6.029	6.069	5.911	6.069	171,543	6.0067	-0.65%
1998-04-08	0	1.540	1.530	1.550	1.500	1.550	1,638,000	2,505,880	1.5298	6.069	6.029	6.108	5.911	6.108	415,662	6.0287	4.05%
1998-04-07	0	1.480	1.470	1.480	1.440	1.480	1,794,000	2,628,760	1.4653	5.832	5.793	5.832	5.675	5.832	455,248	5.7743	0.68%
1998-04-03	0	1.470	1.460	1.470	1.430	1.470	222,000	322,620	1.4532	5.793	5.753	5.793	5.635	5.793	56,335	5.7268	-1.34%
1998-04-02	0	1.490	1.480	1.490	1.450	1.520	368,000	544,920	1.4808	5.872	5.832	5.872	5.714	5.990	93,384	5.8352	-2.61%
1998-04-01	0	1.530	1.530	1.540	1.500	1.530	250,000	379,100	1.5164	6.029	6.029	6.069	5.911	6.029	63,440	5.9757	0.00%
1998-03-31	0	1.530	1.530	1.540	1.520	1.550	78,000	119,640	1.5338	6.029	6.029	6.069	5.990	6.108	19,793	6.0444	0.00%
1998-03-30	0	1.530	1.510	1.540	1.510	1.560	1,973,000	3,029,340	1.5354	6.029	5.950	6.069	5.950	6.148	500,672	6.0506	-1.92%
1998-03-27	0	1.560	1.550	1.560	1.550	1.600	4,299,000	6,850,360	1.5935	6.148	6.108	6.148	6.108	6.305	1,090,921	6.2794	0.00%
1998-03-26	0	1.560	1.560	1.570	1.550	1.580	1,645,000	2,573,080	1.5642	6.148	6.148	6.187	6.108	6.226	417,438	6.1640	0.00%
1998-03-25	0	1.560	1.560	1.570	1.560	1.650	5,651,500	9,089,170	1.6083	6.148	6.148	6.187	6.148	6.502	1,434,134	6.3377	-4.88%
1998-03-24	0	1.640	1.630	1.640	1.590	1.650	4,727,000	7,642,350	1.6167	6.463	6.423	6.463	6.266	6.502	1,199,531	6.3711	1.23%
1998-03-23	0	1.620	1.610	1.620	1.500	1.640	10,922,000	17,444,740	1.5972	6.384	6.345	6.384	5.911	6.463	2,771,585	6.2941	8.00%
1998-03-20	0	1.500	1.500	1.510	1.480	1.530	2,045,000	3,066,630	1.4996	5.911	5.911	5.950	5.832	6.029	518,943	5.9094	2.04%
1998-03-19	0	1.470	1.460	1.470	1.460	1.470	3,381,000	4,943,410	1.4621	5.793	5.753	5.793	5.753	5.793	857,968	5.7618	0.68%
1998-03-18	0	1.460	1.450	1.460	1.450	1.460	2,365,000	3,451,940	1.4596	5.753	5.714	5.753	5.714	5.753	600,146	5.7518	0.00%
1998-03-17	0	1.460	1.460	1.470	1.460	1.470	1,076,000	1,576,560	1.4652	5.753	5.753	5.793	5.753	5.793	273,048	5.7739	-0.68%
1998-03-16	0	1.470	1.460	1.470	1.460	1.480	2,520,000	3,704,100	1.4699	5.793	5.753	5.793	5.753	5.832	639,479	5.7924	0.00%
1998-03-13	0	1.470	1.470	1.480	1.460	1.500	1,914,000	2,815,480	1.4710	5.793	5.793	5.832	5.753	5.911	485,700	5.7967	0.68%
1998-03-12	0	1.460	1.480	1.490	1.460	1.500	591,500	871,900	1.4740	5.753	5.832	5.872	5.753	5.911	150,100	5.8088	-2.67%
1998-03-11	0	1.500	1.500	1.510	1.470	1.520	5,098,000	7,616,560	1.4940	5.911	5.911	5.950	5.793	5.990	1,293,677	5.8875	2.74%
1998-03-10	0	1.460	1.460	1.470	1.430	1.480	1,050,000	1,532,500	1.4595	5.753	5.753	5.793	5.635	5.832	266,450	5.7516	-2.01%
1998-03-09	0	1.490	1.480	1.490	1.450	1.490	213,001	310,761	1.4590	5.872	5.832	5.872	5.714	5.872	54,051	5.7494	2.05%
1998-03-06	0	1.460	1.450	1.460	1.430	1.480	580,000	848,400	1.4628	5.753	5.714	5.753	5.635	5.832	147,182	5.7643	0.00%
1998-03-05	0	1.460	1.460	1.470	1.460	1.490	1,121,000	1,652,560	1.4742	5.753	5.753	5.793	5.753	5.872	284,467	5.8093	-5.19%
1998-03-04	0	1.540	1.530	1.540	1.500	1.550	1,670,000	2,517,920	1.5077	6.069	6.029	6.069	5.911	6.108	423,782	5.9415	1.99%
1998-03-03	0	1.510	1.510	1.520	1.470	1.540	2,374,000	3,585,400	1.5103	5.950	5.950	5.990	5.793	6.069	602,430	5.9516	-1.31%
1998-03-02	0	1.530	1.530	1.540	1.530	1.580	4,769,000	7,429,270	1.5578	6.029	6.029	6.069	6.029	6.226	1,210,189	6.1389	-1.29%
1998-02-27	0	1.550	1.560	1.570	1.480	1.600	27,688,250	41,728,990	1.5071	6.108	6.148	6.187	5.832	6.305	7,026,216	5.9390	3.33%
1998-02-26	0	1.500	1.490	1.500	1.400	1.520	1,850,000	2,718,700	1.4696	5.911	5.872	5.911	5.517	5.990	469,459	5.7911	4.17%
1998-02-25	0	1.440	1.460	1.470	1.360	1.440	575,000	798,740	1.3891	5.675	5.753	5.793	5.359	5.675	145,913	5.4741	3.60%
1998-02-24	0	1.390	1.430	1.440	1.390	1.440	84,000	117,880	1.4033	5.478	5.635	5.675	5.478	5.675	21,316	5.5301	0.00%
1998-02-23	0	1.390	1.390	1.400	1.390	1.400	221,000	309,290	1.3995	5.478	5.478	5.517	5.478	5.517	56,081	5.5150	0.00%
1998-02-20	0	1.390	1.430	1.440	1.390	1.390	30,000	41,700	1.3900	5.478	5.635	5.675	5.478	5.478	7,613	5.4776	-2.80%
1998-02-19	0	1.430	1.440	1.450	1.430	1.520	1,691,013	2,458,668	1.4540	5.635	5.675	5.714	5.635	5.990	429,114	5.7296	-2.72%
1998-02-18	0	1.470	1.490	1.500	1.370	1.490	570,000	809,200	1.4196	5.793	5.872	5.911	5.399	5.872	144,644	5.5944	5.76%
1998-02-17	0	1.390	1.390	1.400	1.380	1.400	310,000	432,000	1.3935	5.478	5.478	5.517	5.438	5.517	78,666	5.4916	0.72%
1998-02-16	0	1.380	1.330	1.400	1.380	1.380	20,000	27,600	1.3800	5.438	5.241	5.517	5.438	5.438	5,075	5.4382	-1.43%
1998-02-13	0	1.400	1.390	1.410	1.350	1.400	724,000	1,000,400	1.3818	5.517	5.478	5.556	5.320	5.517	183,723	5.4451	-1.41%
1998-02-12	0	1.420	1.430	1.440	1.420	1.470	830,000	1,201,700	1.4478	5.596	5.635	5.675	5.596	5.793	210,622	5.7055	-3.40%
1998-02-11	0	1.470	1.480	1.490	1.470	1.560	2,651,800	3,998,882	1.5080	5.793	5.832	5.872	5.793	6.148	672,925	5.9425	1.38%
1998-02-10	0	1.450	1.450	1.460	1.400	1.490	1,122,000	1,592,520	1.4194	5.714	5.714	5.753	5.517	5.872	284,721	5.5933	0.00%
1998-02-09	0	1.450	1.460	1.470	1.400	1.480	1,296,000	1,866,320	1.4401	5.714	5.753	5.793	5.517	5.832	328,875	5.6749	2.11%
1998-02-06	0	1.420	1.410	1.420	1.370	1.450	1,726,000	2,455,640	1.4227	5.596	5.556	5.596	5.399	5.714	437,993	5.6066	3.65%
1998-02-05	0	1.370	1.400	1.410	1.170	1.370	819,000	1,038,960	1.2686	5.399	5.517	5.556	4.611	5.399	207,831	4.9991	14.17%
1998-02-04	0	1.200	1.200	1.210	1.200	1.230	1,084,000	1,314,745	1.2129	4.729	4.729	4.768	4.729	4.847	275,078	4.7795	1.69%
1998-02-03	0	1.180	1.190	1.200	1.170	1.250	1,805,000	2,149,080	1.1906	4.650	4.689	4.729	4.611	4.926	458,040	4.6919	0.00%
1998-02-02	0	1.180	1.180	1.190	1.160	1.220	1,856,000	2,209,900	1.1907	4.650	4.650	4.689	4.571	4.808	470,982	4.6921	1.72%
1998-01-27	0	1.160	1.150	1.160	1.100	1.160	640,000	725,800	1.1341	4.571	4.532	4.571	4.335	4.571	162,407	4.4690	7.41%
1998-01-26	0	1.080	1.080	1.090	1.050	1.080	666,000	706,600	1.0610	4.256	4.256	4.295	4.138	4.256	169,005	4.1809	0.93%
1998-01-23	0	1.070	1.060	1.070	1.010	1.070	2,032,000	2,116,540	1.0416	4.217	4.177	4.217	3.980	4.217	515,644	4.1047	0.00%
1998-01-22	0	1.070	1.070	1.080	0.980	1.080	2,212,000	2,240,620	1.0129	4.217	4.217	4.256	3.862	4.256	561,321	3.9917	-0.93%
1998-01-21	0	1.080	1.080	1.090	1.050	1.080	70,000	74,300	1.0614	4.256	4.256	4.295	4.138	4.256	17,763	4.1828	-0.92%
1998-01-20	0	1.090	1.090	1.100	1.040	1.100	611,000	668,590	1.0943	4.295	4.295	4.335	4.098	4.335	155,048	4.3121	-2.68%
1998-01-19	0	1.120	1.130	1.140	1.090	1.180	2,027,000	2,275,500	1.1226	4.414	4.453	4.492	4.295	4.650	514,375	4.4238	6.67%
1998-01-16	0	1.050	1.120	1.130	1.010	1.100	1,668,500	1,738,270	1.0418	4.138	4.414	4.453	3.980	4.335	423,401	4.1055	-0.94%
1998-01-15	0	1.060	1.050	1.060	1.000	1.090	600,000	620,900	1.0348	4.177	4.138	4.177	3.941	4.295	152,257	4.0780	-3.64%
1998-01-14	0	1.100	1.100	1.110	1.050	1.100	1,101,000	1,179,240	1.0711	4.335	4.335	4.374	4.138	4.335	279,392	4.2207	4.76%
1998-01-13	0	1.050	1.080	1.090	1.040	1.160	3,721,500	4,115,435	1.1059	4.138	4.256	4.295	4.098	4.571	944,374	4.3578	-6.25%
1998-01-12	0	1.120	1.150	1.290	1.100	1.280	1,874,000	2,244,160	1.1975	4.414	4.532	5.084	4.335	5.044	475,549	4.7191	-20.57%
1998-01-09	0	1.410	1.420	1.430	1.370	1.430	1,282,500	1,799,815	1.4034	5.556	5.596	5.635	5.399	5.635	325,449	5.5302	-2.76%
1998-01-08	0	1.450	1.400	1.460	1.410	1.500	1,523,500	2,201,970	1.4453	5.714	5.517	5.753	5.556	5.911	386,606	5.6956	0.00%
1998-01-07	0	1.450	1.480	1.490	1.450	1.510	260,500	389,510	1.4952	5.714	5.832	5.872	5.714	5.950	66,105	5.8923	-8.81%
1998-01-06	0	1.590	1.590	1.600	1.550	1.630	462,000	735,560	1.5921	6.266	6.266	6.305	6.108	6.423	117,238	6.2741	-3.64%
1998-01-05	0	1.650	1.650	1.660	1.650	1.670	200,000	332,520	1.6626	6.502	6.502	6.542	6.502	6.581	50,752	6.5518	-1.79%
1998-01-02	0	1.680	1.670	1.680	1.680	1.720	168,000	282,760	1.6831	6.620	6.581	6.620	6.620	6.778	42,632	6.6326	-2.33%
1997-12-31	0	1.720	1.710	1.720	1.670	1.720	251,000	421,890	1.6808	6.778	6.739	6.778	6.581	6.778	63,694	6.6237	2.38%
1997-12-30	0	1.695	1.690	1.700	-	-	937	1,509	1.6105	6.620	6.601	6.640	-	-	240	6.2902	-0.88%
1997-12-29	0	1.710	1.740	1.750	-	-	0	0	-	6.679	6.796	6.835	-	-	0	-	0.00%
1997-12-24	0	1.710	1.710	-	1.670	1.710	6,564,000	11,150,820	1.6988	6.679	6.679	-	6.523	6.679	1,680,564	6.6352	1.79%
1997-12-23	0	1.680	1.690	1.700	1.680	1.680	72,000	120,960	1.6800	6.562	6.601	6.640	6.562	6.562	18,434	6.5618	0.00%
1997-12-22	0	1.680	1.650	1.700	1.680	1.700	512,500	867,815	1.6933	6.562	6.445	6.640	6.562	6.640	131,214	6.6137	-4.55%
1997-12-19	0	1.760	1.770	1.780	1.730	1.800	234,000	411,840	1.7600	6.874	6.913	6.952	6.757	7.030	59,910	6.8743	-2.22%
1997-12-18	0	1.800	1.800	1.810	1.790	1.810	3,202,500	5,794,695	1.8094	7.030	7.030	7.070	6.991	7.070	819,928	7.0673	-1.10%
1997-12-17	0	1.820	1.820	1.830	1.800	1.820	3,101,000	5,606,500	1.8080	7.109	7.109	7.148	7.030	7.109	793,941	7.0616	1.68%
1997-12-16	0	1.790	1.790	1.800	1.790	1.850	1,591,500	2,875,030	1.8065	6.991	6.991	7.030	6.991	7.226	407,468	7.0559	-3.24%
1997-12-15	0	1.850	1.840	1.850	1.700	1.850	12,896,000	22,427,440	1.7391	7.226	7.187	7.226	6.640	7.226	3,301,729	6.7926	6.94%
1997-12-12	0	1.730	1.720	1.730	1.700	1.730	630,000	1,084,300	1.7211	6.757	6.718	6.757	6.640	6.757	161,297	6.7224	0.00%
1997-12-11	0	1.730	1.720	1.740	1.660	1.740	2,558,260	4,382,405	1.7130	6.757	6.718	6.796	6.484	6.796	654,985	6.6909	-1.14%
1997-12-10	0	1.750	1.750	1.760	1.690	1.800	4,701,500	8,263,600	1.7577	6.835	6.835	6.874	6.601	7.030	1,203,713	6.8651	1.16%
1997-12-09	0	1.730	1.720	1.730	1.660	1.760	2,634,000	4,528,240	1.7191	6.757	6.718	6.757	6.484	6.874	674,376	6.7147	-2.81%
1997-12-08	0	1.780	1.780	1.790	1.780	1.880	2,372,000	4,336,460	1.8282	6.952	6.952	6.991	6.952	7.343	607,297	7.1406	-1.11%
1997-12-05	0	1.800	1.790	1.800	1.780	1.880	2,494,000	4,525,320	1.8145	7.030	6.991	7.030	6.952	7.343	638,532	7.0871	-2.17%
1997-12-04	0	1.840	1.830	1.840	1.730	1.880	2,722,500	4,976,610	1.8280	7.187	7.148	7.187	6.757	7.343	697,035	7.1397	9.52%
1997-12-03	0	1.680	1.680	1.690	1.680	1.690	415,000	697,670	1.6811	6.562	6.562	6.601	6.562	6.601	106,251	6.5662	0.60%
1997-12-02	0	1.670	1.670	1.680	1.630	1.670	938,000	1,548,600	1.6510	6.523	6.523	6.562	6.367	6.523	240,154	6.4484	3.09%
1997-12-01	0	1.620	1.640	1.650	1.610	1.630	340,000	550,720	1.6198	6.327	6.406	6.445	6.288	6.367	87,049	6.3265	0.62%
1997-11-28	0	1.610	1.630	1.640	1.600	1.620	216,000	347,560	1.6091	6.288	6.367	6.406	6.249	6.327	55,302	6.2848	-0.62%
1997-11-27	0	1.620	1.640	1.650	1.600	1.700	1,046,000	1,717,320	1.6418	6.327	6.406	6.445	6.249	6.640	267,805	6.4126	-2.99%
1997-11-26	0	1.670	1.670	1.680	1.640	1.680	1,036,000	1,730,280	1.6702	6.523	6.523	6.562	6.406	6.562	265,244	6.5233	1.83%
1997-11-25	0	1.640	1.630	1.640	1.640	1.700	360,000	597,020	1.6584	6.406	6.367	6.406	6.406	6.640	92,170	6.4774	-3.53%
1997-11-24	0	1.700	1.700	1.710	1.660	1.740	2,157,500	3,688,675	1.7097	6.640	6.640	6.679	6.484	6.796	552,379	6.6778	2.41%
1997-11-21	0	1.660	1.660	1.690	1.660	1.700	270,000	454,700	1.6841	6.484	6.484	6.601	6.484	6.640	69,127	6.5777	0.00%
1997-11-20	0	1.660	1.660	1.680	1.640	1.680	3,400,000	5,584,000	1.6424	6.484	6.484	6.562	6.406	6.562	870,493	6.4148	1.22%
1997-11-19	0	1.640	1.610	1.650	1.600	1.640	1,310,000	2,133,000	1.6282	6.406	6.288	6.445	6.249	6.406	335,396	6.3596	-2.38%
1997-11-18	0	1.680	1.660	1.680	1.680	1.700	646,000	1,087,560	1.6835	6.562	6.484	6.562	6.562	6.640	165,394	6.5756	0.00%
1997-11-17	0	1.680	1.670	1.680	1.590	1.680	1,105,000	1,827,620	1.6540	6.562	6.523	6.562	6.210	6.562	282,910	6.4601	7.69%
1997-11-14	0	1.560	1.560	1.600	1.520	1.580	1,118,000	1,745,160	1.5610	6.093	6.093	6.249	5.937	6.171	286,239	6.0969	0.65%
1997-11-13	0	1.550	1.530	1.580	1.410	1.550	1,918,000	2,911,800	1.5181	6.054	5.976	6.171	5.507	6.054	491,060	5.9296	0.65%
1997-11-12	0	1.540	1.500	1.680	1.540	1.630	220,500	346,350	1.5707	6.015	5.859	6.562	6.015	6.367	56,454	6.1351	-6.10%
1997-11-11	0	1.640	1.640	1.700	1.640	1.720	280,000	469,620	1.6772	6.406	6.406	6.640	6.406	6.718	71,688	6.5509	-2.96%
1997-11-10	0	1.690	1.690	1.700	1.690	1.710	226,000	384,100	1.6996	6.601	6.601	6.640	6.601	6.679	57,862	6.6382	-3.43%
1997-11-07	0	1.750	1.750	1.840	1.720	1.850	1,016,000	1,769,460	1.7416	6.835	6.835	7.187	6.718	7.226	260,124	6.8024	-5.41%
1997-11-06	0	1.850	1.850	1.880	1.820	1.920	2,297,500	4,299,825	1.8715	7.226	7.226	7.343	7.109	7.499	588,223	7.3099	-1.60%
1997-11-05	0	1.880	1.870	1.890	1.870	1.930	654,000	1,242,040	1.8991	7.343	7.304	7.382	7.304	7.538	167,442	7.4177	-3.09%
1997-11-04	0	1.940	1.940	1.990	1.880	2.275	3,079,500	6,454,890	2.0961	7.577	7.577	7.773	7.343	8.886	788,436	8.1870	-8.71%
1997-11-03	0	2.125	2.075	2.175	2.000	2.250	6,815,500	14,656,550	2.1505	8.300	8.105	8.495	7.812	8.788	1,744,955	8.3994	8.42%
1997-10-31	0	1.960	1.960	1.980	1.560	1.960	2,690,500	4,761,145	1.7696	7.655	7.655	7.734	6.093	7.655	688,842	6.9118	21.74%
1997-10-30	0	1.610	1.580	-	1.560	1.630	1,522,500	2,439,255	1.6021	6.288	6.171	-	6.093	6.367	389,802	6.2577	-4.17%
1997-10-29	0	1.680	1.610	-	1.530	1.680	2,383,500	3,788,030	1.5893	6.562	6.288	-	5.976	6.562	610,241	6.2074	20.00%
1997-10-28	0	1.400	1.350	1.430	1.320	1.490	5,754,000	7,942,300	1.3803	5.468	5.273	5.585	5.156	5.820	1,473,181	5.3913	-10.26%
1997-10-27	0	1.560	1.550	1.560	1.490	1.620	1,332,000	2,084,240	1.5647	6.093	6.054	6.093	5.820	6.327	341,028	6.1116	-6.02%
1997-10-24	0	1.660	1.650	1.660	1.530	1.730	3,516,000	5,737,180	1.6317	6.484	6.445	6.484	5.976	6.757	900,192	6.3733	7.10%
1997-10-23	0	1.550	1.550	1.590	1.500	1.850	1,716,500	2,808,335	1.6361	6.054	6.054	6.210	5.859	7.226	439,471	6.3903	-19.27%
1997-10-22	0	1.920	1.910	1.930	1.900	1.980	5,653,000	10,968,670	1.9403	7.499	7.460	7.538	7.421	7.734	1,447,323	7.5786	-4.00%
1997-10-21	0	2.000	1.970	2.000	1.970	2.025	5,659,000	11,261,860	1.9901	7.812	7.694	7.812	7.694	7.909	1,448,859	7.7729	0.00%
1997-10-20	0	2.000	1.990	2.075	2.000	2.175	4,689,000	9,516,940	2.0296	7.812	7.773	8.105	7.812	8.495	1,200,512	7.9274	-10.11%
1997-10-17	0	2.225	2.200	2.225	2.100	2.250	2,766,000	6,059,750	2.1908	8.690	8.593	8.690	8.202	8.788	708,172	8.5569	1.14%
1997-10-16	0	2.200	2.125	2.200	2.075	2.275	2,831,500	6,138,800	2.1680	8.593	8.300	8.593	8.105	8.886	724,941	8.4680	0.00%
1997-10-15	0	2.200	2.150	2.200	1.970	2.375	4,519,000	9,419,300	2.0844	8.593	8.398	8.593	7.694	9.276	1,156,988	8.1412	-7.37%
1997-10-14	0	2.375	2.300	2.400	2.375	2.600	8,165,500	20,490,450	2.5094	9.276	8.983	9.374	9.276	10.16	2,090,591	9.8013	-5.94%
1997-10-13	0	2.525	2.500	2.600	2.450	2.650	716,500	1,825,400	2.5477	9.862	9.765	10.16	9.569	10.35	183,444	9.9507	-4.72%
1997-10-09	0	2.650	2.650	2.700	2.475	2.700	2,535,875	6,510,413	2.5673	10.35	10.35	10.55	9.667	10.55	649,253	10.028	0.95%
1997-10-08	0	2.625	2.625	2.650	2.625	2.700	533,250	1,411,175	2.6464	10.25	10.25	10.35	10.25	10.55	136,527	10.336	-2.78%
1997-10-07	0	2.700	2.600	2.700	2.600	2.700	695,650	1,824,425	2.6226	10.55	10.16	10.55	10.16	10.55	178,105	10.244	0.93%
1997-10-06	0	2.675	2.625	2.700	2.625	2.700	739,000	1,982,350	2.6825	10.45	10.25	10.55	10.25	10.55	189,204	10.477	-1.83%
1997-10-03	0	2.725	2.700	2.750	2.725	2.775	526,000	1,443,850	2.7450	10.64	10.55	10.74	10.64	10.84	134,670	10.721	-0.91%
1997-09-30	0	2.750	2.700	2.750	2.700	2.875	2,202,000	6,035,850	2.7411	10.74	10.55	10.74	10.55	11.23	563,772	10.706	0.00%
1997-09-29	0	2.750	2.750	2.775	2.750	2.850	1,779,762	4,956,531	2.7849	10.74	10.74	10.84	10.74	11.13	455,668	10.878	-2.65%
1997-09-26	0	2.825	2.800	2.850	2.800	2.850	683,287	1,930,511	2.8253	11.03	10.94	11.13	10.94	11.13	174,940	11.035	-1.74%
1997-09-25	0	2.875	2.850	2.875	2.825	2.900	837,500	2,395,450	2.8602	11.23	11.13	11.23	11.03	11.33	214,423	11.172	1.77%
1997-09-24	0	2.825	2.825	2.850	2.825	2.900	2,227,500	6,370,350	2.8599	11.03	11.03	11.13	11.03	11.33	570,301	11.170	0.89%
1997-09-23	0	2.800	2.800	2.825	2.800	2.875	1,382,500	3,917,850	2.8339	10.94	10.94	11.03	10.94	11.23	353,958	11.069	-3.45%
1997-09-22	0	2.900	2.850	2.900	2.850	3.025	2,462,753	7,215,958	2.9300	11.33	11.13	11.33	11.13	11.82	630,532	11.444	-7.20%
1997-09-19	0	3.125	3.125	3.175	3.100	3.250	1,755,515	5,607,772	3.1944	12.21	12.21	12.40	12.11	12.69	449,460	12.477	0.00%
1997-09-18	0	3.125	3.100	3.150	3.100	3.300	2,867,000	9,037,200	3.1521	12.21	12.11	12.30	12.11	12.89	734,030	12.312	-5.30%
1997-09-16	0	3.300	3.250	3.300	3.225	3.450	2,734,500	8,996,950	3.2902	12.89	12.69	12.89	12.60	13.48	700,107	12.851	-3.65%
1997-09-15	0	3.425	3.400	3.450	3.400	3.475	3,100,500	10,652,600	3.4358	13.38	13.28	13.48	13.28	13.57	793,813	13.420	1.48%
1997-09-12	0	3.375	3.375	3.425	3.300	3.600	3,720,500	12,701,075	3.4138	13.18	13.18	13.38	12.89	14.06	952,550	13.334	-2.17%
1997-09-11	0	3.450	3.400	3.450	3.400	3.700	10,471,000	36,957,100	3.5295	13.48	13.28	13.48	13.28	14.45	2,680,863	13.786	-2.13%
1997-09-10	0	3.525	3.475	3.500	3.175	3.575	12,224,250	41,902,456	3.4278	13.77	13.57	13.67	12.40	13.96	3,129,743	13.388	13.71%
1997-09-09	0	3.100	3.075	3.125	3.050	3.150	3,167,750	9,815,563	3.0986	12.11	12.01	12.21	11.91	12.30	811,031	12.103	0.81%
1997-09-08	0	3.075	3.000	3.075	2.900	3.125	4,452,500	13,329,150	2.9936	12.01	11.72	12.01	11.33	12.21	1,139,962	11.693	2.50%
1997-09-05	0	3.000	2.975	3.000	2.950	3.300	4,067,532	12,518,968	3.0778	11.72	11.62	11.72	11.52	12.89	1,041,400	12.021	-6.25%
1997-09-04	0	3.200	3.175	3.225	3.175	3.500	10,582,427	34,843,999	3.2926	12.50	12.40	12.60	12.40	13.67	2,709,391	12.860	-5.88%
1997-09-03	0	3.400	3.400	3.425	2.900	3.500	12,249,838	40,644,380	3.3180	13.28	13.28	13.38	11.33	13.67	3,136,294	12.959	21.43%
1997-09-02	0	2.800	2.800	2.850	2.175	3.300	10,300,000	28,188,150	2.7367	10.94	10.94	11.13	8.495	12.89	2,637,082	10.689	-12.50%
1997-09-01	0	3.200	3.200	3.250	3.200	3.800	16,537,247	57,139,171	3.4552	12.50	12.50	12.69	12.50	14.84	4,233,988	13.495	-14.67%
1997-08-29	0	3.750	3.750	3.775	3.650	3.950	14,125,000	53,726,463	3.8036	14.65	14.65	14.74	14.26	15.43	3,616,387	14.856	-5.06%
1997-08-28	0	3.950	3.950	3.975	3.925	4.325	40,854,281	164,804,586	4.0340	15.43	15.43	15.53	15.33	16.89	10,459,814	15.756	-3.66%
1997-08-27	0	4.100	4.100	4.125	3.825	4.250	82,512,221	335,393,001	4.0648	16.01	16.01	16.11	14.94	16.60	21,125,387	15.876	1.86%
1997-08-26	0	4.025	4.025	4.050	3.600	4.150	96,849,561	383,268,944	3.9574	15.72	15.72	15.82	14.06	16.21	24,796,138	15.457	15.00%
1997-08-25	0	3.500	3.475	3.500	2.875	3.600	136,666,902	455,237,777	3.3310	13.67	13.57	13.67	11.23	14.06	34,990,467	13.010	22.81%
1997-08-22	0	2.850	2.825	2.850	2.475	2.875	129,883,605	312,163,804	2.4034	11.13	11.03	11.13	9.667	11.23	33,253,757	9.3873	17.53%
1997-08-21	0	2.425	2.400	2.450	2.400	2.575	17,692,500	44,042,075	2.4893	9.472	9.374	9.569	9.374	10.06	4,529,764	9.7228	0.00%
1997-08-20	0	2.425	2.400	2.450	2.275	2.425	6,271,500	14,665,650	2.3385	9.472	9.374	9.569	8.886	9.472	1,605,676	9.1336	7.78%
1997-08-19	0	2.250	2.225	2.250	2.150	2.300	2,963,500	6,603,700	2.2283	8.788	8.690	8.788	8.398	8.983	758,737	8.7035	-3.23%
1997-08-15	0	2.325	2.300	2.350	2.300	2.400	4,916,500	11,458,050	2.3305	9.081	8.983	9.179	8.983	9.374	1,258,759	9.1027	-1.06%
1997-08-14	0	2.350	2.325	2.350	2.325	2.425	2,456,000	5,795,950	2.3599	9.179	9.081	9.179	9.081	9.472	628,803	9.2174	0.00%
1997-08-13	0	2.350	2.350	2.375	2.325	2.400	2,800,000	6,594,700	2.3553	9.179	9.179	9.276	9.081	9.374	716,877	9.1992	-2.08%
1997-08-12	0	2.400	2.350	2.400	2.325	2.450	5,536,129	13,219,990	2.3879	9.374	9.179	9.374	9.081	9.569	1,417,401	9.3269	1.05%
1997-08-11	0	2.375	2.375	2.400	2.300	2.425	2,470,000	5,937,950	2.4040	9.276	9.276	9.374	8.983	9.472	632,388	9.3897	-4.04%
1997-08-08	0	2.475	2.450	2.475	2.450	2.550	3,976,000	9,911,900	2.4929	9.667	9.569	9.667	9.569	9.960	1,017,965	9.7370	0.00%
1997-08-07	0	2.475	2.475	2.500	2.475	2.650	11,594,000	30,014,200	2.5888	9.667	9.667	9.765	9.667	10.35	2,968,381	10.111	1.02%
1997-08-06	0	2.450	2.425	2.450	2.400	2.500	5,381,000	13,271,600	2.4664	9.569	9.472	9.569	9.374	9.765	1,377,683	9.6333	2.08%
1997-08-05	0	3.025	3.025	3.050	3.000	3.100	5,152,000	15,626,550	3.0331	9.374	9.374	9.451	9.297	9.606	1,662,556	9.3991	0.00%
1997-08-04	0	3.025	3.025	3.050	3.000	3.150	19,218,000	57,957,150	3.0158	9.374	9.374	9.451	9.297	9.761	6,201,671	9.3454	1.68%
1997-08-01	0	2.975	2.950	2.975	2.925	3.000	4,017,816	11,888,637	2.9590	9.219	9.142	9.219	9.064	9.297	1,296,554	9.1694	-1.65%
1997-07-31	0	3.025	3.025	3.050	2.975	3.150	17,007,390	52,173,851	3.0677	9.374	9.374	9.451	9.219	9.761	5,488,305	9.5064	-0.82%
1997-07-30	0	3.050	3.025	3.050	2.625	3.050	22,505,635	65,704,356	2.9195	9.451	9.374	9.451	8.134	9.451	7,262,595	9.0470	17.31%
1997-07-29	0	2.600	2.600	2.625	2.575	2.650	586,000	1,532,350	2.6149	8.057	8.057	8.134	7.980	8.212	189,103	8.1033	-0.95%
1997-07-28	0	2.625	2.625	2.650	2.600	2.675	1,046,000	2,765,200	2.6436	8.134	8.134	8.212	8.057	8.289	337,545	8.1921	0.00%
1997-07-25	0	2.625	2.625	2.650	2.625	2.650	583,000	1,540,400	2.6422	8.134	8.134	8.212	8.134	8.212	188,135	8.1877	0.00%
1997-07-24	0	2.625	2.625	2.650	2.600	2.675	1,135,613	2,999,283	2.6411	8.134	8.134	8.212	8.057	8.289	366,464	8.1844	0.96%
1997-07-23	0	2.600	2.575	2.600	2.575	2.650	1,418,000	3,681,450	2.5962	8.057	7.980	8.057	7.980	8.212	457,590	8.0453	0.97%
1997-07-22	0	2.575	2.575	2.600	2.575	2.600	848,000	2,202,400	2.5972	7.980	7.980	8.057	7.980	8.057	273,651	8.0482	0.00%
1997-07-21	0	2.575	2.575	2.600	2.575	2.600	586,000	1,514,100	2.5838	7.980	7.980	8.057	7.980	8.057	189,103	8.0068	-0.96%
1997-07-18	0	2.600	2.575	2.600	2.575	2.650	164,000	426,150	2.5985	8.057	7.980	8.057	7.980	8.212	52,923	8.0523	0.00%
1997-07-17	0	2.600	2.600	2.650	2.575	2.700	1,222,000	3,175,900	2.5989	8.057	8.057	8.212	7.980	8.367	394,341	8.0537	0.00%
1997-07-16	0	2.600	2.575	2.625	2.575	2.625	338,000	877,800	2.5970	8.057	7.980	8.134	7.980	8.134	109,073	8.0478	-0.95%
1997-07-15	0	2.625	2.600	2.650	2.625	2.650	1,072,000	2,816,500	2.6273	8.134	8.057	8.212	8.134	8.212	345,936	8.1417	0.00%
1997-07-14	0	2.625	2.625	2.650	2.625	2.675	810,000	2,149,300	2.6535	8.134	8.134	8.212	8.134	8.289	261,388	8.2226	-0.94%
1997-07-11	0	2.650	2.625	2.650	2.650	2.725	1,180,000	3,152,250	2.6714	8.212	8.134	8.212	8.212	8.444	380,787	8.2782	-1.85%
1997-07-10	0	2.700	2.650	2.700	2.525	2.700	2,418,000	6,360,050	2.6303	8.367	8.212	8.367	7.825	8.367	780,291	8.1509	8.00%
1997-07-09	0	2.500	2.500	2.550	2.500	2.625	2,132,000	5,528,400	2.5931	7.747	7.747	7.902	7.747	8.134	687,999	8.0355	-3.85%
1997-07-08	0	2.600	2.600	2.625	2.600	2.675	1,376,000	3,639,650	2.6451	8.057	8.057	8.134	8.057	8.289	444,037	8.1967	-2.80%
1997-07-07	0	2.675	2.675	2.700	2.650	2.725	4,110,329	11,099,889	2.7005	8.289	8.289	8.367	8.212	8.444	1,326,408	8.3684	1.90%
1997-07-04	0	2.625	2.600	2.650	2.600	2.750	4,132,000	11,084,050	2.6825	8.134	8.057	8.212	8.057	8.522	1,333,401	8.3126	-1.87%
1997-07-03	0	2.675	2.675	2.725	2.650	2.750	5,857,124	15,732,616	2.6861	8.289	8.289	8.444	8.212	8.522	1,890,101	8.3237	0.94%
1997-06-27	0	2.650	2.625	2.650	2.625	2.800	4,573,835	12,377,696	2.7062	8.212	8.134	8.212	8.134	8.677	1,475,982	8.3861	-0.93%
1997-06-26	0	2.675	2.700	2.725	2.675	2.775	3,690,449	10,020,767	2.7153	8.289	8.367	8.444	8.289	8.599	1,190,912	8.4144	-1.83%
1997-06-25	0	2.725	2.700	2.725	2.650	2.750	4,590,000	12,457,350	2.7140	8.444	8.367	8.444	8.212	8.522	1,481,198	8.4103	4.81%
1997-06-24	0	2.600	2.575	2.600	2.600	2.625	664,000	1,734,600	2.6123	8.057	7.980	8.057	8.057	8.134	214,274	8.0953	-0.95%
1997-06-23	0	2.625	2.625	2.700	2.600	2.650	1,258,000	3,314,250	2.6345	8.134	8.134	8.367	8.057	8.212	405,958	8.1640	0.00%
1997-06-20	0	2.625	2.600	2.650	2.600	2.650	2,384,000	6,265,500	2.6281	8.134	8.057	8.212	8.057	8.212	769,320	8.1442	0.00%
1997-06-19	0	2.625	2.600	2.625	2.575	2.700	1,322,000	3,505,700	2.6518	8.134	8.057	8.134	7.980	8.367	426,611	8.2176	0.96%
1997-06-18	0	2.600	2.600	2.625	2.550	2.625	1,452,000	3,764,550	2.5927	8.057	8.057	8.134	7.902	8.134	468,562	8.0343	0.00%
1997-06-17	0	2.600	2.575	2.600	2.575	2.675	2,096,000	5,527,850	2.6373	8.057	7.980	8.057	7.980	8.289	676,382	8.1727	-0.95%
1997-06-16	0	2.625	2.600	2.625	2.525	2.700	5,191,265	13,583,628	2.6166	8.134	8.057	8.134	7.825	8.367	1,675,227	8.1085	9.37%
1997-06-13	0	2.400	2.375	2.400	2.275	2.425	1,702,000	4,019,550	2.3617	7.437	7.360	7.437	7.050	7.515	549,237	7.3184	2.13%
1997-06-12	0	2.350	2.350	2.375	2.350	2.500	2,650,100	6,389,075	2.4109	7.282	7.282	7.360	7.282	7.747	855,190	7.4709	-5.05%
1997-06-11	0	2.475	2.475	2.500	2.475	2.525	1,615,562	4,039,693	2.5005	7.670	7.670	7.747	7.670	7.825	521,344	7.7486	-1.00%
1997-06-10	0	2.500	2.500	2.525	2.475	2.600	1,744,000	4,404,450	2.5255	7.747	7.747	7.825	7.670	8.057	562,791	7.8261	-0.99%
1997-06-06	0	2.525	2.525	2.550	2.525	2.650	1,952,000	4,995,350	2.5591	7.825	7.825	7.902	7.825	8.212	629,913	7.9302	-2.88%
1997-06-05	0	2.600	2.600	2.625	2.600	2.650	878,000	2,297,750	2.6170	8.057	8.057	8.134	8.057	8.212	283,332	8.1098	-1.89%
1997-06-04	0	2.650	2.625	2.650	2.625	2.750	2,916,000	7,816,700	2.6806	8.212	8.134	8.212	8.134	8.522	940,997	8.3068	0.00%
1997-06-03	0	2.650	2.600	2.675	2.600	2.750	3,893,299	10,354,130	2.6595	8.212	8.057	8.289	8.057	8.522	1,256,372	8.2413	-3.64%
1997-06-02	0	2.750	2.725	2.750	2.725	2.850	12,658,500	34,784,100	2.7479	8.522	8.444	8.522	8.444	8.832	4,084,913	8.5153	-1.79%
1997-05-30	0	2.800	2.800	2.825	2.750	2.825	2,776,400	7,767,810	2.7978	8.677	8.677	8.754	8.522	8.754	895,948	8.6699	1.82%
1997-05-29	0	2.750	2.725	2.775	2.725	2.800	1,980,200	5,420,880	2.7375	8.522	8.444	8.599	8.444	8.677	639,013	8.4832	-0.90%
1997-05-28	0	2.775	2.750	2.775	2.750	2.825	2,770,000	7,711,650	2.7840	8.599	8.522	8.599	8.522	8.754	893,882	8.6271	-0.89%
1997-05-27	0	2.800	2.800	2.825	2.775	2.900	4,241,046	12,010,753	2.8320	8.677	8.677	8.754	8.599	8.987	1,368,590	8.7760	-1.75%
1997-05-26	0	2.850	2.825	2.850	2.700	2.875	6,633,760	18,764,502	2.8286	8.832	8.754	8.832	8.367	8.909	2,140,722	8.7655	6.54%
1997-05-23	0	2.675	2.650	2.700	2.675	2.700	1,908,000	5,109,900	2.6781	8.289	8.212	8.367	8.289	8.367	615,714	8.2991	0.00%
1997-05-22	0	2.675	2.675	2.700	2.675	2.700	943,520	2,525,310	2.6765	8.289	8.289	8.367	8.289	8.367	304,475	8.2940	-0.93%
1997-05-21	0	2.700	2.675	2.700	2.700	2.725	2,913,920	7,867,746	2.7001	8.367	8.289	8.367	8.367	8.444	940,325	8.3670	0.93%
1997-05-20	0	2.675	2.675	2.700	2.675	2.700	2,393,000	6,426,550	2.6856	8.289	8.289	8.367	8.289	8.367	772,224	8.3221	0.00%
1997-05-19	0	2.675	2.650	2.675	2.650	2.700	1,656,341	4,429,003	2.6740	8.289	8.212	8.289	8.212	8.367	534,503	8.2862	0.94%
1997-05-16	0	2.650	2.625	2.650	2.650	2.675	1,255,620	3,335,500	2.6565	8.212	8.134	8.212	8.212	8.289	405,190	8.2319	0.00%
1997-05-15	0	2.650	2.650	2.675	2.650	2.700	2,971,186	7,931,224	2.6694	8.212	8.212	8.289	8.212	8.367	958,805	8.2720	-0.93%
1997-05-14	0	2.675	2.675	2.700	2.650	2.675	2,093,361	5,569,453	2.6605	8.289	8.289	8.367	8.212	8.289	675,530	8.2446	0.94%
1997-05-13	0	2.650	2.625	2.675	2.625	2.675	1,859,582	4,915,755	2.6435	8.212	8.134	8.289	8.134	8.289	600,089	8.1917	0.00%
1997-05-12	0	2.650	2.625	2.650	2.625	2.700	3,684,100	9,873,405	2.6800	8.212	8.134	8.212	8.134	8.367	1,188,863	8.3049	-0.93%
1997-05-09	0	2.675	2.675	2.700	2.675	2.725	3,583,897	9,653,425	2.6936	8.289	8.289	8.367	8.289	8.444	1,156,528	8.3469	0.00%
1997-05-08	0	2.675	2.650	2.675	2.625	2.675	3,330,800	8,876,500	2.6650	8.289	8.212	8.289	8.134	8.289	1,074,853	8.2583	0.94%
1997-05-07	0	2.650	2.675	2.700	2.650	2.675	9,442,000	25,080,850	2.6563	8.212	8.289	8.367	8.212	8.289	3,046,944	8.2315	-0.93%
1997-05-06	0	2.675	2.675	2.700	2.650	2.725	4,104,000	11,054,850	2.6937	8.289	8.289	8.367	8.212	8.444	1,324,366	8.3473	1.90%
1997-05-05	0	2.625	2.625	2.650	2.625	2.650	4,032,000	10,603,750	2.6299	8.134	8.134	8.212	8.134	8.212	1,301,131	8.1496	0.00%
1997-05-02	0	2.625	2.625	2.650	2.625	2.675	3,131,440	8,278,800	2.6438	8.134	8.134	8.212	8.134	8.289	1,010,519	8.1926	-1.87%
1997-05-01	0	2.675	2.650	2.675	2.625	2.700	3,568,891	9,481,346	2.6567	8.289	8.212	8.289	8.134	8.367	1,151,685	8.2326	0.94%
1997-04-30	0	2.650	2.650	2.675	2.625	2.750	11,493,973	30,868,424	2.6856	8.212	8.212	8.289	8.134	8.522	3,709,118	8.3223	1.92%
1997-04-29	1	2.600	-	-	-	-	0	0	-	8.057	-	-	-	-	0	-	0.00%
1997-04-28	0	2.600	2.600	2.625	2.600	2.625	3,266,400	8,497,100	2.6014	8.057	8.057	8.134	8.057	8.134	1,054,071	8.0612	0.00%
1997-04-25	0	2.600	2.575	2.600	2.575	2.625	3,290,000	8,385,000	2.5486	8.057	7.980	8.057	7.980	8.134	1,061,687	7.8978	0.00%
1997-04-24	0	2.600	2.575	2.625	2.575	2.650	4,116,166	10,739,885	2.6092	8.057	7.980	8.134	7.980	8.212	1,328,292	8.0855	0.00%
1997-04-23	0	2.600	2.575	2.600	2.375	2.600	6,499,408	16,326,235	2.5120	8.057	7.980	8.057	7.360	8.057	2,097,367	7.7842	7.22%
1997-04-22	0	2.425	2.400	2.425	2.400	2.450	986,000	2,382,050	2.4159	7.515	7.437	7.515	7.437	7.592	318,183	7.4864	0.00%
1997-04-21	0	2.425	2.425	2.450	2.400	2.475	682,000	1,670,500	2.4494	7.515	7.515	7.592	7.437	7.670	220,082	7.5903	0.00%
1997-04-18	0	2.425	2.400	2.425	2.400	2.425	290,500	702,150	2.4170	7.515	7.437	7.515	7.437	7.515	93,745	7.4900	-1.02%
1997-04-17	0	2.450	2.425	2.475	2.425	2.475	1,000,000	2,453,300	2.4533	7.592	7.515	7.670	7.515	7.670	322,701	7.6024	0.00%
1997-04-16	0	2.450	2.450	2.475	2.425	2.475	2,876,000	7,027,550	2.4435	7.592	7.592	7.670	7.515	7.670	928,089	7.5721	2.08%
1997-04-15	0	2.400	2.375	2.400	2.375	2.400	1,492,000	3,546,050	2.3767	7.437	7.360	7.437	7.360	7.437	481,470	7.3650	2.13%
1997-04-14	0	2.350	2.350	2.375	2.350	2.375	1,056,000	2,486,500	2.3546	7.282	7.282	7.360	7.282	7.360	340,772	7.2967	-3.09%
1997-04-11	0	2.425	2.400	2.425	2.375	2.425	1,673,500	4,039,050	2.4135	7.515	7.437	7.515	7.360	7.515	540,040	7.4792	2.11%
1997-04-10	0	2.375	2.325	2.375	2.350	2.375	1,753,920	4,132,020	2.3559	7.360	7.205	7.360	7.282	7.360	565,992	7.3005	-2.06%
1997-04-09	0	2.425	2.400	2.425	2.400	2.425	1,132,000	2,730,700	2.4123	7.515	7.437	7.515	7.437	7.515	365,298	7.4753	0.00%
1997-04-08	0	2.425	2.400	2.425	2.375	2.425	1,034,000	2,490,200	2.4083	7.515	7.437	7.515	7.360	7.515	333,673	7.4630	1.04%
1997-04-07	0	2.400	2.375	2.400	2.375	2.425	302,000	724,250	2.3982	7.437	7.360	7.437	7.360	7.515	97,456	7.4316	0.00%
1997-04-04	0	2.400	2.400	2.425	2.375	2.400	550,643	1,316,997	2.3917	7.437	7.437	7.515	7.360	7.437	177,693	7.4116	2.13%
1997-04-03	0	2.350	2.350	2.375	2.300	2.425	2,453,000	5,857,250	2.3878	7.282	7.282	7.360	7.127	7.515	791,586	7.3994	0.00%
1997-04-02	0	2.350	2.325	2.375	2.325	2.400	1,250,000	2,958,150	2.3665	7.282	7.205	7.360	7.205	7.437	403,376	7.3335	-1.05%
1997-04-01	0	2.375	2.350	2.375	2.350	2.450	2,479,420	5,887,187	2.3744	7.360	7.282	7.360	7.282	7.592	800,112	7.3580	-5.94%
1997-03-27	0	2.525	2.500	2.525	2.500	2.550	1,439,500	3,623,813	2.5174	7.825	7.747	7.825	7.747	7.902	464,528	7.8011	-0.98%
1997-03-26	0	2.550	2.550	2.575	2.550	2.600	1,075,500	2,771,425	2.5769	7.902	7.902	7.980	7.902	8.057	347,065	7.9853	-1.92%
1997-03-25	0	2.600	2.600	2.625	2.600	2.650	2,494,000	6,546,750	2.6250	8.057	8.057	8.134	8.057	8.212	804,817	8.1345	0.00%
1997-03-24	0	2.600	2.600	2.625	2.550	2.675	7,746,400	20,421,450	2.6363	8.057	8.057	8.134	7.902	8.289	2,499,772	8.1693	2.97%
1997-03-21	0	2.525	2.525	2.550	2.475	2.600	2,408,000	6,052,400	2.5135	7.825	7.825	7.902	7.670	8.057	777,064	7.7888	0.00%
1997-03-20	0	2.525	2.525	2.550	2.525	2.675	9,354,000	24,055,650	2.5717	7.825	7.825	7.902	7.825	8.289	3,018,547	7.9693	-3.81%
1997-03-19	0	2.625	2.600	2.625	2.600	2.675	4,359,800	11,472,110	2.6313	8.134	8.057	8.134	8.057	8.289	1,406,913	8.1541	-0.94%
1997-03-18	0	2.650	2.650	2.675	2.625	2.800	5,606,157	14,998,293	2.6753	8.212	8.212	8.289	8.134	8.677	1,809,113	8.2904	-2.75%
1997-03-17	0	2.725	2.700	2.750	2.525	2.800	12,963,861	34,835,062	2.6871	8.444	8.367	8.522	7.825	8.677	4,183,453	8.3269	9.00%
1997-03-14	0	2.500	2.475	2.500	2.450	2.500	5,113,000	12,669,725	2.4779	7.747	7.670	7.747	7.592	7.747	1,649,971	7.6788	0.00%
1997-03-13	0	2.500	2.500	2.525	2.475	2.600	6,087,600	15,408,930	2.5312	7.747	7.747	7.825	7.670	8.057	1,964,476	7.8438	-3.85%
1997-03-12	0	2.600	2.575	2.600	2.525	2.625	7,087,000	18,319,350	2.5849	8.057	7.980	8.057	7.825	8.134	2,286,983	8.0103	-0.95%
1997-03-11	0	2.625	2.600	2.625	2.575	2.625	7,341,000	19,105,500	2.6026	8.134	8.057	8.134	7.980	8.134	2,368,949	8.0650	0.96%
1997-03-10	0	2.600	2.575	2.600	2.575	2.675	4,432,250	11,563,263	2.6089	8.057	7.980	8.057	7.980	8.289	1,430,292	8.0845	-1.89%
1997-03-07	0	2.650	2.625	2.650	2.625	2.675	3,483,773	9,220,513	2.6467	8.212	8.134	8.212	8.134	8.289	1,124,218	8.2017	-0.93%
1997-03-06	0	2.675	2.650	2.700	2.625	2.750	4,242,000	11,450,750	2.6994	8.289	8.212	8.367	8.134	8.522	1,368,898	8.3649	-1.83%
1997-03-05	0	2.725	2.675	2.725	2.650	2.725	6,958,117	18,786,827	2.7000	8.444	8.289	8.444	8.212	8.444	2,245,392	8.3668	0.93%
1997-03-04	0	2.700	2.675	2.700	2.575	2.725	13,481,600	35,947,364	2.6664	8.367	8.289	8.367	7.980	8.444	4,350,528	8.2628	5.88%
1997-03-03	0	2.550	2.550	2.575	2.525	2.600	7,358,000	18,791,200	2.5538	7.902	7.902	7.980	7.825	8.057	2,374,435	7.9140	0.00%
1997-02-28	0	2.550	2.525	2.550	2.525	2.600	3,045,500	7,797,350	2.5603	7.902	7.825	7.902	7.825	8.057	982,786	7.9339	0.00%
1997-02-27	0	2.550	2.550	2.575	2.525	2.600	3,491,500	8,950,500	2.5635	7.902	7.902	7.980	7.825	8.057	1,126,711	7.9439	-0.97%
1997-02-26	0	2.575	2.575	2.600	2.525	2.625	7,674,000	19,541,700	2.5465	7.980	7.980	8.057	7.825	8.134	2,476,409	7.8911	-0.96%
1997-02-25	0	2.600	2.575	2.600	2.475	2.625	16,162,764	41,442,171	2.5641	8.057	7.980	8.057	7.670	8.134	5,215,743	7.9456	6.12%
1997-02-24	0	2.450	2.425	2.450	2.375	2.450	9,802,341	23,317,084	2.3787	7.592	7.515	7.592	7.360	7.592	3,163,227	7.3713	4.26%
1997-02-21	0	2.350	2.350	2.375	2.350	2.375	1,149,750	2,714,425	2.3609	7.282	7.282	7.360	7.282	7.360	371,026	7.3160	0.00%
1997-02-20	0	2.350	2.350	2.375	2.150	2.375	2,078,000	4,828,000	2.3234	7.282	7.282	7.360	6.663	7.360	670,573	7.1998	1.08%
1997-02-19	0	2.325	2.325	2.350	2.300	2.375	1,185,160	2,762,252	2.3307	7.205	7.205	7.282	7.127	7.360	382,453	7.2225	0.00%
1997-02-18	0	2.325	2.325	2.350	2.275	2.400	3,612,000	8,451,100	2.3397	7.205	7.205	7.282	7.050	7.437	1,165,597	7.2505	-2.11%
1997-02-17	0	2.375	2.375	2.400	2.325	2.425	5,033,649	11,990,308	2.3820	7.360	7.360	7.437	7.205	7.515	1,624,364	7.3815	4.40%
1997-02-14	0	2.275	2.250	2.275	2.225	2.275	1,312,000	2,972,850	2.2659	7.050	6.972	7.050	6.895	7.050	423,384	7.0216	0.00%
1997-02-13	0	2.275	2.250	2.275	2.250	2.350	1,790,764	4,130,283	2.3064	7.050	6.972	7.050	6.972	7.282	577,882	7.1473	-2.15%
1997-02-12	0	2.325	2.300	2.325	2.300	2.375	1,114,000	2,592,700	2.3274	7.205	7.127	7.205	7.127	7.360	359,489	7.2122	0.00%
1997-02-11	0	2.325	2.325	2.350	2.300	2.400	4,392,000	10,295,150	2.3441	7.205	7.205	7.282	7.127	7.437	1,417,304	7.2639	-3.13%
1997-02-10	0	2.400	2.400	2.425	2.300	2.425	6,456,182	15,392,519	2.3842	7.437	7.437	7.515	7.127	7.515	2,083,417	7.3881	6.67%
1997-02-05	0	2.250	2.250	2.275	2.250	2.275	1,280,000	2,881,000	2.2508	6.972	6.972	7.050	6.972	7.050	413,057	6.9748	0.00%
1997-02-04	0	2.250	2.250	2.275	2.250	2.275	1,809,500	4,084,200	2.2571	6.972	6.972	7.050	6.972	7.050	583,928	6.9944	0.00%
1997-02-03	0	2.250	2.250	2.275	2.250	2.300	2,027,011	4,619,074	2.2788	6.972	6.972	7.050	6.972	7.127	654,119	7.0615	-1.10%
1997-01-31	0	2.275	2.275	2.300	2.250	2.325	1,562,000	3,550,550	2.2731	7.050	7.050	7.127	6.972	7.205	504,059	7.0439	-1.09%
1997-01-30	0	2.300	2.275	2.300	2.250	2.325	2,526,111	5,764,164	2.2818	7.127	7.050	7.127	6.972	7.205	815,179	7.0710	0.00%
1997-01-29	0	2.300	2.275	2.325	2.250	2.300	1,658,000	3,767,800	2.2725	7.127	7.050	7.205	6.972	7.127	535,039	7.0421	-1.08%
1997-01-28	0	2.325	2.300	2.350	2.275	2.350	2,385,711	5,510,904	2.3100	7.205	7.127	7.282	7.050	7.282	769,872	7.1582	-1.06%
1997-01-27	0	2.350	2.325	2.350	2.325	2.425	2,672,350	6,308,938	2.3608	7.282	7.205	7.282	7.205	7.515	862,370	7.3158	-2.08%
1997-01-24	0	2.400	2.375	2.400	2.350	2.425	6,958,335	16,657,421	2.3939	7.437	7.360	7.437	7.282	7.515	2,245,463	7.4183	-2.04%
1997-01-23	0	2.450	2.425	2.475	2.300	2.500	14,817,990	35,986,243	2.4286	7.592	7.515	7.670	7.127	7.747	4,781,783	7.5257	6.52%
1997-01-22	0	2.300	2.275	2.300	2.200	2.350	14,014,950	32,201,421	2.2976	7.127	7.050	7.127	6.817	7.282	4,522,641	7.1200	4.55%
1997-01-21	0	2.200	2.175	2.200	2.175	2.225	2,683,982	5,863,039	2.1845	6.817	6.740	6.817	6.740	6.895	866,124	6.7693	0.00%
1997-01-20	0	2.200	2.175	2.200	2.175	2.275	5,622,750	12,483,306	2.2201	6.817	6.740	6.817	6.740	7.050	1,814,468	6.8799	0.00%
1997-01-17	0	2.200	2.175	2.200	2.175	2.225	5,378,100	11,860,058	2.2053	6.817	6.740	6.817	6.740	6.895	1,735,519	6.8337	1.15%
1997-01-16	0	2.175	2.150	2.200	2.150	2.225	3,509,000	7,652,700	2.1809	6.740	6.663	6.817	6.663	6.895	1,132,358	6.7582	-1.14%
1997-01-15	0	2.200	2.175	2.200	2.100	2.300	7,158,000	15,788,950	2.2058	6.817	6.740	6.817	6.508	7.127	2,309,895	6.8354	4.76%
1997-01-14	0	2.100	2.100	2.125	2.050	2.150	1,540,000	3,237,500	2.1023	6.508	6.508	6.585	6.353	6.663	496,960	6.5146	-2.33%
1997-01-13	0	2.150	2.125	2.150	2.000	2.175	8,218,000	17,471,500	2.1260	6.663	6.585	6.663	6.198	6.740	2,651,958	6.5882	4.88%
1997-01-10	0	2.050	2.025	2.050	2.025	2.050	2,432,000	4,953,300	2.0367	6.353	6.275	6.353	6.275	6.353	784,809	6.3115	0.00%
1997-01-09	0	2.050	2.025	2.050	2.025	2.075	1,532,000	3,131,130	2.0438	6.353	6.275	6.353	6.275	6.430	494,378	6.3335	-1.20%
1997-01-08	0	2.075	2.050	2.075	2.075	2.100	790,000	1,640,550	2.0766	6.430	6.353	6.430	6.430	6.508	254,934	6.4352	-1.19%
1997-01-07	0	2.100	2.100	2.125	2.100	2.175	2,979,241	6,336,132	2.1268	6.508	6.508	6.585	6.508	6.740	961,405	6.5905	-2.33%
1997-01-06	0	2.150	2.125	2.150	2.125	2.200	2,714,000	5,874,650	2.1646	6.663	6.585	6.663	6.585	6.817	875,811	6.7077	0.00%
1997-01-03	0	2.150	2.125	2.175	2.100	2.150	2,392,000	5,053,000	2.1125	6.663	6.585	6.740	6.508	6.663	771,901	6.5462	1.18%
1997-01-02	0	2.125	2.100	2.125	2.100	2.150	820,000	1,747,850	2.1315	6.585	6.508	6.585	6.508	6.663	264,615	6.6053	-2.30%
1996-12-31	0	2.175	2.150	2.175	2.150	2.225	482,400	1,049,520	2.1756	6.740	6.663	6.740	6.663	6.895	155,671	6.7419	-1.14%
1996-12-30	0	2.200	2.175	2.200	2.175	2.250	4,934,000	10,927,700	2.2148	6.817	6.740	6.817	6.740	6.972	1,592,208	6.8632	1.15%
1996-12-27	0	2.175	2.175	2.200	2.125	2.225	11,170,000	24,287,200	2.1743	6.740	6.740	6.817	6.585	6.895	3,604,572	6.7379	2.35%
1996-12-24	0	2.125	2.100	2.150	2.100	2.125	5,804,000	12,326,700	2.1238	6.585	6.508	6.663	6.508	6.585	1,872,958	6.5814	0.00%
1996-12-23	0	2.125	2.100	2.125	2.100	2.175	7,845,802	16,706,104	2.1293	6.585	6.508	6.585	6.508	6.740	2,531,849	6.5984	1.19%
1996-12-20	0	2.100	2.075	2.100	2.075	2.100	1,240,649	2,604,728	2.0995	6.508	6.430	6.508	6.430	6.508	400,359	6.5060	1.20%
1996-12-19	0	2.075	2.075	2.100	2.075	2.100	596,000	1,237,000	2.0755	6.430	6.430	6.508	6.430	6.508	192,330	6.4317	-1.19%
1996-12-18	0	2.100	2.075	2.100	2.075	2.150	4,002,000	8,432,100	2.1070	6.508	6.430	6.508	6.430	6.663	1,291,450	6.5292	-1.18%
1996-12-17	0	2.125	2.100	2.125	2.025	2.150	17,838,000	36,352,400	2.0379	6.585	6.508	6.585	6.275	6.663	5,756,343	6.3152	1.19%
1996-12-16	0	2.100	2.100	2.125	2.025	2.150	39,014,000	79,426,400	2.0358	6.508	6.508	6.585	6.275	6.663	12,589,863	6.3088	2.44%
1996-12-13	0	2.050	2.050	2.075	2.050	2.075	1,124,400	2,319,230	2.0626	6.353	6.353	6.430	6.353	6.430	362,845	6.3918	-1.20%
1996-12-12	0	2.075	2.075	2.100	2.075	2.100	3,670,000	7,701,600	2.0985	6.430	6.430	6.508	6.430	6.508	1,184,313	6.5030	-1.19%
1996-12-11	0	2.100	2.075	2.100	2.075	2.150	3,833,480	8,046,960	2.0991	6.508	6.430	6.508	6.430	6.663	1,237,068	6.5049	0.00%
1996-12-10	0	2.100	2.100	2.125	2.075	2.125	2,503,500	5,266,800	2.1038	6.508	6.508	6.585	6.430	6.585	807,882	6.5193	1.20%
1996-12-09	0	2.075	2.075	2.100	2.050	2.100	1,090,000	2,248,550	2.0629	6.430	6.430	6.508	6.353	6.508	351,744	6.3926	1.22%
1996-12-06	0	2.050	2.050	2.075	1.970	2.175	1,661,500	3,424,740	2.0612	6.353	6.353	6.430	6.105	6.740	536,168	6.3874	-4.65%
1996-12-05	0	2.150	2.150	2.175	2.075	2.200	1,351,500	2,901,550	2.1469	6.663	6.663	6.740	6.430	6.817	436,131	6.6529	1.18%
1996-12-04	0	2.125	2.125	2.175	2.100	2.175	3,212,452	6,887,660	2.1441	6.585	6.585	6.740	6.508	6.740	1,036,662	6.6441	-2.30%
1996-12-03	0	2.175	2.175	2.200	2.175	2.225	833,200	1,833,010	2.2000	6.740	6.740	6.817	6.740	6.895	268,875	6.8173	-2.25%
1996-12-02	0	2.225	2.200	2.225	2.200	2.275	1,148,000	2,586,300	2.2529	6.895	6.817	6.895	6.817	7.050	370,461	6.9813	-2.20%
1996-11-29	0	2.275	2.250	2.275	2.225	2.300	4,230,000	9,558,400	2.2597	7.050	6.972	7.050	6.895	7.127	1,365,026	7.0024	1.11%
1996-11-28	0	2.250	2.225	2.250	2.200	2.250	2,517,200	5,623,170	2.2339	6.972	6.895	6.972	6.817	6.972	812,303	6.9225	0.00%
1996-11-27	0	2.250	2.225	2.250	2.200	2.250	763,711	1,709,038	2.2378	6.972	6.895	6.972	6.817	6.972	246,450	6.9346	0.00%
1996-11-26	0	2.250	2.250	2.275	2.200	2.300	1,295,935	2,914,331	2.2488	6.972	6.972	7.050	6.817	7.127	418,200	6.9688	-1.10%
1996-11-25	0	2.275	2.250	2.275	2.275	2.325	2,897,822	6,650,958	2.2952	7.050	6.972	7.050	7.050	7.205	935,131	7.1123	0.00%
1996-11-22	0	2.275	2.275	2.300	2.200	2.325	5,548,000	12,626,900	2.2759	7.050	7.050	7.127	6.817	7.205	1,790,346	7.0528	0.00%
1996-11-21	0	2.275	2.250	2.275	2.250	2.400	3,541,337	8,088,786	2.2841	7.050	6.972	7.050	6.972	7.437	1,142,794	7.0781	-1.09%
1996-11-20	0	2.300	2.300	2.325	2.125	2.325	11,246,323	25,318,578	2.2513	7.127	7.127	7.205	6.585	7.205	3,629,201	6.9763	9.52%
1996-11-19	0	2.100	2.100	2.125	2.050	2.150	4,713,371	9,947,540	2.1105	6.508	6.508	6.585	6.353	6.663	1,521,010	6.5401	-1.18%
1996-11-18	0	2.125	2.125	2.175	2.125	2.250	3,628,500	7,950,825	2.1912	6.585	6.585	6.740	6.585	6.972	1,170,921	6.7902	-4.49%
1996-11-15	0	2.225	2.200	2.225	2.200	2.300	11,196,000	25,750,450	2.3000	6.895	6.817	6.895	6.817	7.127	3,612,962	7.1272	-3.26%
1996-11-14	0	2.300	2.275	2.300	2.250	2.300	7,058,400	16,088,779	2.2794	7.127	7.050	7.127	6.972	7.127	2,277,754	7.0634	-1.08%
1996-11-13	0	2.325	2.300	2.325	2.275	2.350	4,767,820	11,011,136	2.3095	7.205	7.127	7.205	7.050	7.282	1,538,581	7.1567	2.20%
1996-11-12	0	2.275	2.275	2.300	2.250	2.350	2,412,500	5,531,313	2.2928	7.050	7.050	7.127	6.972	7.282	778,517	7.1049	-3.19%
1996-11-11	0	2.350	2.350	2.375	2.350	2.425	5,356,775	12,692,062	2.3693	7.282	7.282	7.360	7.282	7.515	1,728,638	7.3422	-2.08%
1996-11-08	0	2.400	2.400	2.425	2.250	2.450	10,683,911	24,801,859	2.3214	7.437	7.437	7.515	6.972	7.592	3,447,710	7.1937	3.23%
1996-11-07	0	2.325	2.325	2.350	2.225	2.400	10,977,251	25,545,927	2.3272	7.205	7.205	7.282	6.895	7.437	3,542,372	7.2115	-4.12%
1996-11-06	0	2.425	2.400	2.450	2.375	2.475	10,489,623	25,351,632	2.4168	7.515	7.437	7.592	7.360	7.670	3,385,014	7.4894	2.11%
1996-11-05	0	2.375	2.375	2.400	2.350	2.475	7,481,281	17,909,457	2.3939	7.360	7.360	7.437	7.282	7.670	2,414,218	7.4183	-2.06%
1996-11-04	0	2.425	2.400	2.425	2.300	2.425	13,045,107	31,089,128	2.3832	7.515	7.437	7.515	7.127	7.515	4,209,671	7.3852	6.59%
1996-11-01	0	2.275	2.250	2.275	2.150	2.325	8,833,484	19,708,162	2.2311	7.050	6.972	7.050	6.663	7.205	2,850,576	6.9137	7.06%
1996-10-31	0	2.125	2.100	2.125	2.100	2.175	8,703,591	18,450,482	2.1199	6.585	6.508	6.585	6.508	6.740	2,808,659	6.5691	1.19%
1996-10-30	0	2.100	2.100	2.125	1.980	2.150	9,772,226	20,193,694	2.0664	6.508	6.508	6.585	6.136	6.663	3,153,509	6.4036	3.70%
1996-10-29	0	2.025	2.000	2.025	1.930	2.025	9,651,000	19,009,230	1.9697	6.275	6.198	6.275	5.981	6.275	3,114,389	6.1037	3.85%
1996-10-28	0	1.950	1.940	1.960	1.940	1.990	1,876,700	3,694,513	1.9686	6.043	6.012	6.074	6.012	6.167	605,613	6.1004	0.00%
1996-10-25	0	1.950	1.950	1.960	1.890	1.990	4,724,000	9,274,610	1.9633	6.043	6.043	6.074	5.857	6.167	1,524,440	6.0839	-0.51%
1996-10-24	0	1.960	1.960	1.970	1.950	1.980	3,829,500	7,502,600	1.9592	6.074	6.074	6.105	6.043	6.136	1,235,784	6.0711	-1.01%
1996-10-23	0	1.980	1.970	1.980	1.940	2.050	5,032,477	10,024,470	1.9920	6.136	6.105	6.136	6.012	6.353	1,623,986	6.1728	0.00%
1996-10-22	0	1.980	1.980	1.990	1.970	2.025	7,271,681	14,496,362	1.9935	6.136	6.136	6.167	6.105	6.275	2,346,580	6.1777	0.51%
1996-10-18	0	1.970	1.960	1.970	1.900	1.980	5,653,160	10,893,120	1.9269	6.105	6.074	6.105	5.888	6.136	1,824,281	5.9712	3.68%
1996-10-17	0	1.900	1.890	1.910	1.880	1.930	2,874,276	5,469,749	1.9030	5.888	5.857	5.919	5.826	5.981	927,532	5.8971	1.60%
1996-10-16	0	1.870	1.860	1.870	1.860	1.930	5,453,465	10,290,508	1.8870	5.795	5.764	5.795	5.764	5.981	1,759,839	5.8474	-0.53%
1996-10-15	0	1.880	1.870	1.880	1.780	1.880	5,553,000	10,141,700	1.8263	5.826	5.795	5.826	5.516	5.826	1,791,960	5.6596	2.73%
1996-10-14	0	1.830	1.820	1.830	1.730	1.840	6,027,842	10,871,236	1.8035	5.671	5.640	5.671	5.361	5.702	1,945,192	5.5888	6.40%
1996-10-11	0	1.720	1.710	1.720	1.690	1.720	3,658,000	6,236,480	1.7049	5.330	5.299	5.330	5.237	5.330	1,180,441	5.2832	1.18%
1996-10-10	0	1.700	1.700	1.710	1.680	1.740	5,046,900	8,605,391	1.7051	5.268	5.268	5.299	5.206	5.392	1,628,640	5.2838	1.19%
1996-10-09	0	1.680	1.670	1.690	1.620	1.690	6,918,961	11,434,996	1.6527	5.206	5.175	5.237	5.020	5.237	2,232,757	5.1215	3.07%
1996-10-08	0	1.630	1.630	1.640	1.540	1.640	2,201,303	3,496,416	1.5883	5.051	5.051	5.082	4.772	5.082	710,363	4.9220	5.84%
1996-10-07	0	1.540	1.530	1.550	1.530	1.560	378,000	583,100	1.5426	4.772	4.741	4.803	4.741	4.834	121,981	4.7803	0.65%
1996-10-04	0	1.530	1.520	1.540	1.500	1.530	287,000	437,320	1.5238	4.741	4.710	4.772	4.648	4.741	92,615	4.7219	0.66%
1996-10-03	0	1.520	1.500	1.520	1.480	1.540	682,000	1,022,800	1.4997	4.710	4.648	4.710	4.586	4.772	220,082	4.6474	-1.94%
1996-10-02	0	1.550	1.530	1.550	1.520	1.550	555,978	856,210	1.5400	4.803	4.741	4.803	4.710	4.803	179,415	4.7722	0.00%
1996-10-01	0	1.550	1.520	1.550	1.530	1.550	74,000	113,920	1.5395	4.803	4.710	4.803	4.741	4.803	23,880	4.7705	1.31%
1996-09-30	0	1.530	1.520	1.530	1.530	1.540	156,000	239,040	1.5323	4.741	4.710	4.741	4.741	4.772	50,341	4.7484	-1.29%
1996-09-27	0	1.550	1.520	1.550	1.530	1.550	118,000	181,400	1.5373	4.803	4.710	4.803	4.741	4.803	38,079	4.7638	1.97%
1996-09-26	0	1.520	1.510	1.540	1.520	1.550	220,000	335,900	1.5268	4.710	4.679	4.772	4.710	4.803	70,994	4.7314	0.00%
1996-09-25	0	1.520	1.520	1.530	1.520	1.530	210,001	321,702	1.5319	4.710	4.710	4.741	4.710	4.741	67,768	4.7471	-1.30%
1996-09-24	0	1.540	1.520	1.540	1.530	1.540	110,000	168,960	1.5360	4.772	4.710	4.772	4.741	4.772	35,497	4.7598	-0.65%
1996-09-23	0	1.550	1.540	1.550	1.550	1.560	106,000	164,800	1.5547	4.803	4.772	4.803	4.803	4.834	34,206	4.8178	-1.27%
1996-09-20	0	1.570	1.540	1.570	1.510	1.570	568,000	870,460	1.5325	4.865	4.772	4.865	4.679	4.865	183,294	4.7490	2.61%
1996-09-19	0	1.530	1.530	1.550	1.520	1.530	40,000	60,900	1.5225	4.741	4.741	4.803	4.710	4.741	12,908	4.7180	0.66%
1996-09-18	0	1.520	1.510	1.570	1.500	1.520	194,000	291,880	1.5045	4.710	4.679	4.865	4.648	4.710	62,604	4.6623	0.00%
1996-09-17	0	1.520	1.520	1.540	1.520	1.530	230,000	351,600	1.5287	4.710	4.710	4.772	4.710	4.741	74,221	4.7372	-1.30%
1996-09-16	0	1.540	1.540	1.560	1.540	1.570	392,370	612,055	1.5599	4.772	4.772	4.834	4.772	4.865	126,618	4.8339	-1.28%
1996-09-13	0	1.560	1.540	1.560	1.540	1.560	238,000	369,020	1.5505	4.834	4.772	4.834	4.772	4.834	76,803	4.8048	2.63%
1996-09-12	0	1.520	1.520	1.540	1.520	1.540	122,000	186,580	1.5293	4.710	4.710	4.772	4.710	4.772	39,370	4.7392	-1.30%
1996-09-11	0	1.540	1.540	1.550	1.540	1.550	138,410	213,307	1.5411	4.772	4.772	4.803	4.772	4.803	44,665	4.7757	0.00%
1996-09-10	0	1.540	1.540	1.560	1.540	1.560	682,000	1,057,780	1.5510	4.772	4.772	4.834	4.772	4.834	220,082	4.8063	-0.65%
1996-09-09	0	1.550	1.530	1.550	1.520	1.550	104,124	159,282	1.5297	4.803	4.741	4.803	4.710	4.803	33,601	4.7404	1.31%
1996-09-06	0	1.530	1.520	1.540	-	-	0	0	-	4.741	4.710	4.772	-	-	0	-	0.00%
1996-09-05	0	1.530	1.510	1.550	1.530	1.550	120,000	183,800	1.5317	4.741	4.679	4.803	4.741	4.803	38,724	4.7464	1.32%
1996-09-04	0	1.510	1.510	1.530	1.510	1.510	80,000	120,200	1.5025	4.679	4.679	4.741	4.679	4.679	25,816	4.6560	0.00%
1996-09-03	0	1.510	1.510	1.530	1.510	1.510	50,000	75,500	1.5100	4.679	4.679	4.741	4.679	4.679	16,135	4.6793	-1.31%
1996-09-02	0	1.530	1.510	1.530	1.530	1.530	74,000	113,220	1.5300	4.741	4.679	4.741	4.741	4.741	23,880	4.7412	-0.65%
1996-08-30	0	1.540	1.530	1.560	1.540	1.540	70,000	107,800	1.5400	4.772	4.741	4.834	4.772	4.772	22,589	4.7722	-0.65%
1996-08-29	0	1.550	1.540	1.550	1.540	1.560	731,500	1,132,660	1.5484	4.803	4.772	4.803	4.772	4.834	236,056	4.7983	1.31%
1996-08-28	0	1.530	1.530	1.550	1.530	1.550	156,876	241,576	1.5399	4.741	4.741	4.803	4.741	4.803	50,624	4.7720	-0.65%
1996-08-27	0	1.540	1.540	1.550	1.540	1.550	104,000	160,740	1.5456	4.772	4.772	4.803	4.772	4.803	33,561	4.7895	0.65%
1996-08-23	0	1.530	1.520	1.540	1.520	1.530	230,000	350,400	1.5235	4.741	4.710	4.772	4.710	4.741	74,221	4.7210	-0.65%
1996-08-22	0	1.540	1.530	1.550	1.540	1.560	374,000	576,800	1.5422	4.772	4.741	4.803	4.772	4.834	120,690	4.7792	0.00%
1996-08-21	0	1.540	1.540	1.560	1.540	1.560	198,324	308,226	1.5542	4.772	4.772	4.834	4.772	4.834	63,999	4.8161	0.00%
1996-08-20	0	1.540	1.520	1.550	1.540	1.540	81,000	124,680	1.5393	4.772	4.710	4.803	4.772	4.772	26,139	4.7699	0.65%
1996-08-19	0	1.550	1.550	1.580	1.530	1.590	858,250	1,345,915	1.5682	4.741	4.741	4.833	4.680	4.864	280,579	4.7969	-0.64%
1996-08-16	0	1.560	1.550	1.570	1.540	1.560	124,000	192,940	1.5560	4.772	4.741	4.802	4.711	4.772	40,538	4.7595	1.30%
1996-08-15	0	1.540	1.540	1.550	1.530	1.550	190,000	293,280	1.5436	4.711	4.711	4.741	4.680	4.741	62,115	4.7216	-0.65%
1996-08-14	0	1.550	1.540	1.550	1.540	1.550	200,000	308,500	1.5425	4.741	4.711	4.741	4.711	4.741	65,384	4.7183	-0.64%
1996-08-13	0	1.560	1.550	1.560	1.550	1.570	438,000	682,460	1.5581	4.772	4.741	4.772	4.741	4.802	143,191	4.7661	1.30%
1996-08-12	0	1.540	1.540	1.560	1.540	1.580	1,074,800	1,678,972	1.5621	4.711	4.711	4.772	4.711	4.833	351,373	4.7783	-0.65%
1996-08-09	0	1.550	1.510	1.550	1.540	1.550	24,000	37,180	1.5492	4.741	4.619	4.741	4.711	4.741	7,846	4.7387	0.00%
1996-08-08	0	1.550	1.530	1.560	1.520	1.560	341,740	523,840	1.5329	4.741	4.680	4.772	4.649	4.772	111,721	4.6888	3.33%
1996-08-07	0	1.500	1.480	1.510	-	-	240	343	1.4292	4.588	4.527	4.619	-	-	78	4.3716	0.00%
1996-08-06	0	1.500	1.490	1.530	-	-	0	0	-	4.588	4.558	4.680	-	-	0	-	0.00%
1996-08-05	0	1.500	1.480	1.510	-	-	0	0	-	4.588	4.527	4.619	-	-	0	-	0.00%
1996-08-02	0	1.500	1.490	1.500	1.500	1.530	320,000	481,800	1.5056	4.588	4.558	4.588	4.588	4.680	104,614	4.6055	-0.66%
1996-08-01	0	1.510	1.500	1.540	1.500	1.520	346,000	523,120	1.5119	4.619	4.588	4.711	4.588	4.649	113,114	4.6247	-0.66%
1996-07-31	0	1.520	1.500	1.520	1.520	1.520	30,000	45,600	1.5200	4.649	4.588	4.649	4.649	4.649	9,808	4.6495	1.33%
1996-07-30	0	1.500	1.500	1.530	1.500	1.540	304,000	460,100	1.5135	4.588	4.588	4.680	4.588	4.711	99,384	4.6295	-1.96%
1996-07-29	0	1.530	1.530	1.560	-	-	0	0	-	4.680	4.680	4.772	-	-	0	-	0.00%
1996-07-26	0	1.530	1.500	1.550	1.530	1.530	30,000	45,900	1.5300	4.680	4.588	4.741	4.680	4.680	9,808	4.6801	-1.92%
1996-07-25	0	1.560	1.540	1.560	1.550	1.560	90,000	140,100	1.5567	4.772	4.711	4.772	4.741	4.772	29,423	4.7616	1.30%
1996-07-24	0	1.540	1.530	1.570	1.540	1.560	154,000	237,900	1.5448	4.711	4.680	4.802	4.711	4.772	50,346	4.7253	-0.65%
1996-07-23	0	1.550	1.550	1.560	1.550	1.550	282,992	438,588	1.5498	4.741	4.741	4.772	4.741	4.741	92,516	4.7407	-1.27%
1996-07-22	0	1.570	1.540	1.570	1.530	1.580	442,500	687,490	1.5536	4.802	4.711	4.802	4.680	4.833	144,662	4.7524	2.61%
1996-07-19	0	1.530	1.530	1.540	1.530	1.560	433,100	666,539	1.5390	4.680	4.680	4.711	4.680	4.772	141,589	4.7076	1.32%
1996-07-18	0	1.510	1.510	1.550	1.510	1.600	1,285,000	2,015,080	1.5682	4.619	4.619	4.741	4.619	4.894	420,092	4.7968	-3.21%
1996-07-17	0	1.560	1.550	1.570	1.490	1.580	1,552,000	2,422,720	1.5610	4.772	4.741	4.802	4.558	4.833	507,379	4.7750	4.70%
1996-07-16	0	1.490	1.470	1.490	1.490	1.490	50,000	74,500	1.4900	4.558	4.497	4.558	4.558	4.558	16,346	4.5577	-1.97%
1996-07-15	0	1.520	1.510	1.520	1.490	1.520	128,000	192,020	1.5002	4.649	4.619	4.649	4.558	4.649	41,846	4.5888	0.66%
1996-07-12	0	1.510	1.510	1.540	1.510	1.520	60,000	90,900	1.5150	4.619	4.619	4.711	4.619	4.649	19,615	4.6342	-1.31%
1996-07-11	0	1.530	1.530	1.540	1.530	1.550	418,000	643,620	1.5398	4.680	4.680	4.711	4.680	4.741	136,652	4.7099	-0.65%
1996-07-10	0	1.540	1.530	1.540	1.520	1.540	1,950,000	2,968,800	1.5225	4.711	4.680	4.711	4.649	4.711	637,493	4.6570	1.32%
1996-07-09	0	1.520	1.510	1.520	1.510	1.520	121,361	184,020	1.5163	4.649	4.619	4.649	4.619	4.649	39,675	4.6382	0.66%
1996-07-08	0	1.510	1.480	1.530	-	-	0	0	-	4.619	4.527	4.680	-	-	0	-	0.00%
1996-07-05	0	1.510	1.510	1.530	1.500	1.510	17,000	25,500	1.5000	4.619	4.619	4.680	4.588	4.619	5,558	4.5883	0.00%
1996-07-04	0	1.510	1.510	1.540	1.510	1.530	662,000	1,010,020	1.5257	4.619	4.619	4.711	4.619	4.680	216,421	4.6669	0.67%
1996-07-03	0	1.500	1.500	1.530	1.500	1.500	60,000	90,000	1.5000	4.588	4.588	4.680	4.588	4.588	19,615	4.5883	-1.96%
1996-07-02	0	1.530	1.520	1.540	1.530	1.540	70,000	107,200	1.5314	4.680	4.649	4.711	4.680	4.711	22,884	4.6844	-0.65%
1996-07-01	0	1.540	1.520	1.540	1.530	1.540	190,000	291,800	1.5358	4.711	4.649	4.711	4.680	4.711	62,115	4.6978	0.65%
1996-06-28	0	1.530	1.530	1.540	1.510	1.510	24,000	36,240	1.5100	4.680	4.680	4.711	4.619	4.619	7,846	4.6189	1.32%
1996-06-27	0	1.510	1.510	1.520	1.500	1.530	251,000	382,850	1.5253	4.619	4.619	4.649	4.588	4.680	82,057	4.6657	-1.31%
1996-06-26	0	1.530	1.520	1.530	1.530	1.540	230,000	353,200	1.5357	4.680	4.649	4.680	4.680	4.711	75,191	4.6973	-0.65%
1996-06-25	0	1.540	1.530	1.540	1.510	1.540	10,000	15,340	1.5340	4.711	4.680	4.711	4.619	4.711	3,269	4.6923	-0.65%
1996-06-24	0	1.550	1.540	1.550	1.510	1.550	294,000	452,960	1.5407	4.741	4.711	4.741	4.619	4.741	96,114	4.7127	0.65%
1996-06-21	0	1.540	1.530	1.540	1.530	1.540	257,000	393,250	1.5302	4.711	4.680	4.711	4.680	4.711	84,018	4.6805	0.65%
1996-06-19	0	1.530	1.530	1.560	1.520	1.540	342,000	522,320	1.5273	4.680	4.680	4.772	4.649	4.711	111,806	4.6716	0.00%
1996-06-18	0	1.530	1.520	1.530	1.530	1.530	120,000	183,600	1.5300	4.680	4.649	4.680	4.680	4.680	39,230	4.6801	-0.65%
1996-06-14	0	1.540	1.530	1.540	1.530	1.560	218,000	337,520	1.5483	4.711	4.680	4.711	4.680	4.772	71,268	4.7359	0.65%
1996-06-13	0	1.530	1.530	1.540	1.520	1.540	350,946	537,115	1.5305	4.680	4.680	4.711	4.649	4.711	114,731	4.6815	-0.65%
1996-06-12	0	1.540	1.540	1.550	1.540	1.550	355,823	550,393	1.5468	4.711	4.711	4.741	4.711	4.741	116,325	4.7315	-1.28%
1996-06-11	0	1.560	1.550	1.570	1.550	1.560	446,000	693,660	1.5553	4.772	4.741	4.802	4.741	4.772	145,806	4.7574	0.00%
1996-06-10	0	1.560	1.540	1.560	1.560	1.560	50,000	78,000	1.5600	4.772	4.711	4.772	4.772	4.772	16,346	4.7718	0.00%
1996-06-07	0	1.560	1.550	1.560	1.560	1.570	1,420,309	2,221,997	1.5644	4.772	4.741	4.772	4.772	4.802	464,327	4.7854	0.00%
1996-06-06	0	1.560	1.560	1.570	1.560	1.580	699,737	1,098,566	1.5700	4.772	4.772	4.802	4.772	4.833	228,758	4.8023	-0.64%
1996-06-05	0	1.570	1.570	1.580	1.570	1.580	1,513,682	2,379,180	1.5718	4.802	4.802	4.833	4.802	4.833	494,852	4.8079	0.64%
1996-06-04	0	1.560	1.560	1.570	1.550	1.580	744,211	1,166,102	1.5669	4.772	4.772	4.802	4.741	4.833	243,297	4.7929	0.65%
1996-06-03	0	1.550	1.540	1.560	1.540	1.560	1,077,811	1,670,592	1.5500	4.741	4.711	4.772	4.711	4.772	352,357	4.7412	0.00%
1996-05-31	0	1.550	1.550	1.560	1.550	1.570	1,242,000	1,935,000	1.5580	4.741	4.741	4.772	4.741	4.802	406,034	4.7656	-1.27%
1996-05-30	0	1.570	1.570	1.580	1.570	1.580	524,000	824,380	1.5732	4.802	4.802	4.833	4.802	4.833	171,306	4.8123	-0.63%
1996-05-29	0	1.580	1.570	1.580	1.570	1.580	878,000	1,378,560	1.5701	4.833	4.802	4.833	4.802	4.833	287,035	4.8028	0.64%
1996-05-28	0	1.570	1.560	1.580	1.570	1.570	651,000	1,022,000	1.5699	4.802	4.772	4.833	4.802	4.802	212,825	4.8021	0.64%
1996-05-27	0	1.560	1.560	1.570	1.560	1.590	362,909	570,424	1.5718	4.772	4.772	4.802	4.772	4.864	118,642	4.8079	-1.27%
1996-05-24	0	1.580	1.570	1.580	1.570	1.580	547,500	862,670	1.5757	4.833	4.802	4.833	4.802	4.833	178,988	4.8197	0.64%
1996-05-23	0	1.570	1.560	1.570	1.560	1.570	857,135	1,342,575	1.5664	4.802	4.772	4.802	4.772	4.802	280,214	4.7912	0.64%
1996-05-22	0	1.560	1.560	1.570	1.550	1.580	534,086	839,509	1.5719	4.772	4.772	4.802	4.741	4.833	174,603	4.8081	-0.64%
1996-05-21	0	1.570	1.570	1.580	1.570	1.590	2,052,000	3,233,540	1.5758	4.802	4.802	4.833	4.802	4.864	670,839	4.8201	-1.26%
1996-05-20	0	1.590	1.580	1.590	1.580	1.590	791,600	1,256,822	1.5877	4.864	4.833	4.864	4.833	4.864	258,789	4.8565	0.00%
1996-05-17	0	1.590	1.580	1.590	1.580	1.600	810,000	1,289,160	1.5916	4.864	4.833	4.864	4.833	4.894	264,805	4.8683	0.63%
1996-05-16	0	1.580	1.580	1.590	1.580	1.590	1,071,992	1,694,228	1.5804	4.833	4.833	4.864	4.833	4.864	350,455	4.8344	-0.63%
1996-05-15	0	1.590	1.580	1.590	1.550	1.590	2,399,120	3,770,120	1.5715	4.864	4.833	4.864	4.741	4.864	784,319	4.8069	1.27%
1996-05-14	0	1.570	1.560	1.570	1.550	1.570	2,145,897	3,351,296	1.5617	4.802	4.772	4.802	4.741	4.802	701,536	4.7771	0.64%
1996-05-13	0	1.560	1.550	1.560	1.550	1.570	2,843,945	4,427,808	1.5569	4.772	4.741	4.772	4.741	4.802	929,741	4.7624	1.30%
1996-05-10	0	1.540	1.530	1.540	1.530	1.550	836,000	1,287,920	1.5406	4.711	4.680	4.711	4.680	4.741	273,305	4.7124	0.65%
1996-05-09	0	1.530	1.530	1.540	1.490	1.530	2,323,140	3,512,504	1.5120	4.680	4.680	4.711	4.558	4.680	759,480	4.6249	1.32%
1996-05-08	0	1.510	1.500	1.510	1.500	1.520	81,400,000	122,120,900	1.5003	4.619	4.588	4.619	4.588	4.649	26,611,245	4.5891	-0.66%
1996-05-07	0	1.520	1.510	1.530	1.510	1.550	23,576,000	35,424,440	1.5026	4.649	4.619	4.680	4.619	4.741	7,707,454	4.5961	1.33%
1996-05-06	0	1.500	1.500	1.510	1.500	1.510	435,255	653,780	1.5021	4.588	4.588	4.619	4.588	4.619	142,293	4.5946	0.00%
1996-05-03	0	1.500	1.500	1.510	1.490	1.530	1,799,967	2,726,528	1.5148	4.588	4.588	4.619	4.558	4.680	588,444	4.6335	0.00%
1996-05-02	0	1.500	1.490	1.500	1.490	1.520	508,861	765,244	1.5038	4.588	4.558	4.588	4.558	4.649	166,357	4.6000	0.00%
1996-05-01	0	1.500	1.500	1.510	1.500	1.540	1,455,500	2,206,520	1.5160	4.588	4.588	4.619	4.588	4.711	475,831	4.6372	-1.32%
1996-04-30	0	1.520	1.510	1.530	1.480	1.530	557,223	841,093	1.5094	4.649	4.619	4.680	4.527	4.680	182,167	4.6172	2.70%
1996-04-29	0	1.480	1.480	1.490	1.470	1.480	115,000	169,890	1.4773	4.527	4.527	4.558	4.497	4.527	37,596	4.5189	0.00%
1996-04-26	0	1.480	1.470	1.490	1.470	1.490	521,000	770,410	1.4787	4.527	4.497	4.558	4.497	4.558	170,325	4.5232	2.07%
1996-04-25	0	1.450	1.450	1.470	1.450	1.450	130,000	188,500	1.4500	4.435	4.435	4.497	4.435	4.435	42,500	4.4353	-2.03%
1996-04-24	0	1.480	1.470	1.480	1.470	1.490	280,000	413,500	1.4768	4.527	4.497	4.527	4.497	4.558	91,537	4.5173	0.00%
1996-04-23	0	1.480	1.470	1.490	1.480	1.510	765,600	1,143,972	1.4942	4.527	4.497	4.558	4.527	4.619	250,290	4.5706	-1.99%
1996-04-22	0	1.510	1.510	1.520	1.510	1.540	1,924,000	2,923,080	1.5193	4.619	4.619	4.649	4.619	4.711	628,993	4.6472	0.00%
1996-04-19	0	1.510	1.510	1.520	1.480	1.540	3,028,926	4,556,656	1.5044	4.619	4.619	4.649	4.527	4.711	990,215	4.6017	1.34%
1996-04-18	0	1.490	1.470	1.500	1.460	1.490	396,500	584,785	1.4749	4.558	4.497	4.588	4.466	4.558	129,624	4.5114	0.68%
1996-04-17	0	1.480	1.480	1.490	1.460	1.500	2,480,500	3,687,225	1.4865	4.527	4.527	4.558	4.466	4.588	810,924	4.5469	-1.99%
1996-04-16	0	1.510	1.500	1.510	1.460	1.530	1,729,800	2,591,378	1.4981	4.619	4.588	4.619	4.466	4.680	565,505	4.5824	2.72%
1996-04-15	0	1.470	1.460	1.480	1.450	1.470	344,091	504,047	1.4649	4.497	4.466	4.527	4.435	4.497	112,490	4.4808	1.38%
1996-04-12	0	1.450	1.440	1.450	1.430	1.450	121,000	175,300	1.4488	4.435	4.405	4.435	4.374	4.435	39,557	4.4316	0.00%
1996-04-11	0	1.450	1.450	1.460	1.430	1.460	366,946	529,207	1.4422	4.435	4.435	4.466	4.374	4.466	119,962	4.4115	0.00%
1996-04-10	0	1.450	1.440	1.450	1.450	1.460	526,800	765,112	1.4524	4.435	4.405	4.435	4.435	4.466	172,221	4.4426	0.00%
1996-04-09	0	1.450	1.440	1.460	1.420	1.450	224,500	322,785	1.4378	4.435	4.405	4.466	4.344	4.435	73,393	4.3980	0.00%
1996-04-03	0	1.450	1.430	1.450	1.450	1.450	70,000	101,500	1.4500	4.435	4.374	4.435	4.435	4.435	22,884	4.4353	0.00%
1996-04-02	0	1.450	1.440	1.450	1.440	1.450	346,000	501,000	1.4480	4.435	4.405	4.435	4.405	4.435	113,114	4.4292	0.69%
1996-04-01	0	1.440	1.430	1.450	1.430	1.440	354,000	507,780	1.4344	4.405	4.374	4.435	4.374	4.405	115,729	4.3876	0.00%
1996-03-29	0	1.440	1.440	1.450	1.430	1.440	434,100	622,637	1.4343	4.405	4.405	4.435	4.374	4.405	141,916	4.3874	0.00%
1996-03-28	0	1.440	1.440	1.450	1.440	1.450	685,184	986,794	1.4402	4.405	4.405	4.435	4.405	4.435	224,000	4.4053	0.70%
1996-03-27	0	1.430	1.430	1.440	1.430	1.440	756,800	1,085,336	1.4341	4.374	4.374	4.405	4.374	4.405	247,413	4.3867	0.00%
1996-03-26	0	1.430	1.430	1.440	1.430	1.450	1,655,865	2,382,433	1.4388	4.374	4.374	4.405	4.374	4.435	541,335	4.4010	-1.38%
1996-03-25	0	1.450	1.430	1.460	1.440	1.470	480,000	697,000	1.4521	4.435	4.374	4.466	4.405	4.497	156,921	4.4417	-1.36%
1996-03-22	0	1.470	1.460	1.470	1.460	1.480	709,700	1,042,900	1.4695	4.497	4.466	4.497	4.466	4.527	232,015	4.4950	0.00%
1996-03-21	0	1.470	1.460	1.470	1.440	1.470	964,241	1,412,197	1.4646	4.497	4.466	4.497	4.405	4.497	315,229	4.4799	1.38%
1996-03-20	0	1.450	1.450	1.460	1.450	1.470	718,000	1,047,020	1.4582	4.435	4.435	4.466	4.435	4.497	234,728	4.4606	-0.68%
1996-03-19	0	1.460	1.450	1.470	1.440	1.470	1,614,248	2,352,770	1.4575	4.466	4.435	4.497	4.405	4.497	527,729	4.4583	1.39%
1996-03-18	0	1.440	1.420	1.440	1.400	1.450	497,100	705,134	1.4185	4.405	4.344	4.405	4.282	4.435	162,512	4.3390	2.86%
1996-03-15	0	1.400	1.400	1.410	1.380	1.410	1,571,014	2,195,858	1.3977	4.282	4.282	4.313	4.221	4.313	513,595	4.2755	0.72%
1996-03-14	0	1.390	1.370	1.400	1.350	1.390	250,500	345,530	1.3794	4.252	4.191	4.282	4.129	4.252	81,893	4.2193	2.96%
1996-03-13	0	1.350	1.350	1.370	1.350	1.370	412,482	559,514	1.3565	4.129	4.129	4.191	4.129	4.191	134,848	4.1492	-1.46%
1996-03-12	0	1.370	1.370	1.380	1.370	1.390	2,103,650	2,893,203	1.3753	4.191	4.191	4.221	4.191	4.252	687,724	4.2069	5.38%
1996-03-11	0	1.300	1.300	1.340	1.300	1.370	1,916,299	2,551,769	1.3316	3.977	3.977	4.099	3.977	4.191	626,475	4.0732	-10.96%
1996-03-08	0	1.460	1.460	1.470	1.440	1.530	2,262,803	3,314,539	1.4648	4.466	4.466	4.497	4.405	4.680	739,754	4.4806	1.39%
1996-03-07	0	1.440	1.440	1.450	1.430	1.460	3,267,550	4,718,165	1.4439	4.405	4.405	4.435	4.374	4.466	1,068,226	4.4168	-1.37%
1996-03-06	0	1.460	1.450	1.460	1.440	1.500	2,883,568	4,221,482	1.4640	4.466	4.435	4.466	4.405	4.588	942,695	4.4781	-1.35%
1996-03-05	0	1.480	1.470	1.480	1.420	1.500	3,662,891	5,341,708	1.4583	4.527	4.497	4.527	4.344	4.588	1,197,470	4.4608	3.50%
1996-03-04	0	1.430	1.430	1.440	1.410	1.480	2,099,590	3,016,228	1.4366	4.374	4.374	4.405	4.313	4.527	686,397	4.3943	2.88%
1996-03-01	0	1.390	1.390	1.400	1.360	1.390	653,300	905,270	1.3857	4.252	4.252	4.282	4.160	4.252	213,576	4.2386	1.46%
1996-02-29	0	1.370	1.360	1.370	1.370	1.400	1,075,500	1,490,755	1.3861	4.191	4.160	4.191	4.191	4.282	351,602	4.2399	-0.72%
1996-02-28	0	1.380	1.370	1.380	1.340	1.390	978,044	1,349,727	1.3800	4.221	4.191	4.221	4.099	4.252	319,742	4.2213	2.99%
1996-02-27	0	1.340	1.340	1.350	1.340	1.360	426,750	575,630	1.3489	4.099	4.099	4.129	4.099	4.160	139,513	4.1260	-2.19%
1996-02-26	0	1.370	1.360	1.380	1.360	1.380	424,750	581,903	1.3700	4.191	4.160	4.221	4.160	4.221	138,859	4.1906	0.74%
1996-02-23	0	1.360	1.360	1.380	1.360	1.410	1,975,836	2,724,179	1.3787	4.160	4.160	4.221	4.160	4.313	645,939	4.2174	2.26%
1996-02-22	0	1.330	1.330	1.340	1.330	1.350	325,000	434,390	1.3366	4.068	4.068	4.099	4.068	4.129	106,249	4.0884	-1.48%
1996-02-16	0	1.350	1.340	1.350	1.340	1.360	622,511	840,374	1.3500	4.129	4.099	4.129	4.099	4.160	203,511	4.1294	0.00%
1996-02-15	0	1.350	1.340	1.350	1.300	1.360	1,522,424	2,054,490	1.3495	4.129	4.099	4.129	3.977	4.160	497,710	4.1279	0.75%
1996-02-14	0	1.340	1.340	1.350	1.320	1.340	930,093	1,241,714	1.3350	4.099	4.099	4.129	4.038	4.099	304,066	4.0837	1.52%
1996-02-13	0	1.320	1.320	1.330	1.320	1.330	2,363,765	3,134,644	1.3261	4.038	4.038	4.068	4.038	4.068	772,761	4.0564	-0.75%
1996-02-12	0	1.330	1.320	1.340	1.320	1.350	4,227,522	5,612,561	1.3276	4.068	4.038	4.099	4.038	4.129	1,382,059	4.0610	-1.48%
1996-02-09	0	1.350	1.350	1.360	1.350	1.380	1,938,696	2,638,692	1.3611	4.129	4.129	4.160	4.129	4.221	633,797	4.1633	0.00%
1996-02-08	0	1.350	1.350	1.380	1.320	1.370	5,230,917	6,988,854	1.3361	4.129	4.129	4.221	4.038	4.191	1,710,089	4.0868	0.00%
1996-02-07	0	1.350	1.340	1.360	1.300	1.380	3,281,882	4,383,816	1.3358	4.129	4.099	4.160	3.977	4.221	1,072,911	4.0859	1.50%
1996-02-06	0	1.330	1.330	1.350	1.280	1.340	5,879,704	7,625,694	1.2970	4.068	4.068	4.129	3.915	4.099	1,922,190	3.9672	2.31%
1996-02-05	0	1.300	1.290	1.300	1.290	1.320	2,957,402	3,847,277	1.3009	3.977	3.946	3.977	3.946	4.038	966,832	3.9793	-0.76%
1996-02-02	0	1.310	1.300	1.310	1.200	1.310	8,846,213	11,256,474	1.2725	4.007	3.977	4.007	3.671	4.007	2,891,999	3.8923	5.65%
1996-02-01	0	1.240	1.230	1.250	1.190	1.270	7,021,192	8,600,969	1.2250	3.793	3.762	3.824	3.640	3.885	2,295,364	3.7471	3.33%
1996-01-31	0	1.200	1.190	1.200	1.160	1.210	6,403,322	7,567,889	1.1819	3.671	3.640	3.671	3.548	3.701	2,093,371	3.6152	2.56%
1996-01-30	0	1.170	1.160	1.190	1.170	1.180	2,430,000	2,845,820	1.1711	3.579	3.548	3.640	3.579	3.609	794,414	3.5823	0.00%
1996-01-29	0	1.170	1.160	1.180	1.150	1.180	1,631,436	1,893,665	1.1607	3.579	3.548	3.609	3.518	3.609	533,348	3.5505	-0.85%
1996-01-26	0	1.180	1.180	1.190	1.160	1.200	11,357,620	13,415,598	1.1812	3.609	3.609	3.640	3.548	3.671	3,713,027	3.6131	2.61%
1996-01-25	0	1.150	1.140	1.160	1.060	1.160	2,540,328	2,868,228	1.1291	3.518	3.487	3.548	3.242	3.548	830,483	3.4537	8.49%
1996-01-24	0	1.060	1.050	1.070	1.030	1.060	500,100	523,968	1.0477	3.242	3.212	3.273	3.151	3.242	163,492	3.2048	1.92%
1996-01-23	0	1.040	1.040	1.060	1.020	1.050	780,000	814,580	1.0443	3.181	3.181	3.242	3.120	3.212	254,997	3.1945	-1.89%
1996-01-22	0	1.060	1.040	1.060	1.050	1.070	1,654,546	1,751,406	1.0585	3.242	3.181	3.242	3.212	3.273	540,903	3.2379	0.00%
1996-01-19	0	1.060	1.060	1.070	1.030	1.070	2,162,000	2,261,635	1.0461	3.242	3.242	3.273	3.151	3.273	706,800	3.1998	4.95%
1996-01-18	0	1.010	1.000	1.020	1.000	1.010	841,300	848,136	1.0081	3.089	3.059	3.120	3.059	3.089	275,037	3.0837	1.00%
1996-01-17	0	1.000	0.990	1.010	1.000	1.010	211,620	212,507	1.0042	3.059	3.028	3.089	3.059	3.089	69,183	3.0717	-0.99%
1996-01-16	0	1.010	1.000	1.010	0.980	1.010	275,489	274,585	0.9967	3.089	3.059	3.089	2.998	3.089	90,063	3.0488	0.00%
1996-01-15	0	1.010	1.000	1.010	0.990	1.020	765,378	768,790	1.0045	3.089	3.059	3.089	3.028	3.120	250,217	3.0725	2.02%
1996-01-12	0	0.990	0.980	1.000	0.980	1.000	797,896	792,598	0.9934	3.028	2.998	3.059	2.998	3.059	260,848	3.0385	0.00%
1996-01-11	0	0.990	0.970	1.000	0.980	1.000	967,348	953,904	0.9861	3.028	2.967	3.059	2.998	3.059	316,245	3.0163	-1.00%
1996-01-10	0	1.000	0.990	1.010	1.000	1.000	371,211	371,138	0.9998	3.059	3.028	3.089	3.059	3.059	121,356	3.0583	1.01%
1996-01-09	0	0.990	0.990	1.000	0.990	0.990	848,082	839,455	0.9898	3.028	3.028	3.059	3.028	3.028	277,255	3.0277	0.00%
1996-01-08	0	0.990	0.980	1.000	0.970	1.000	794,000	781,540	0.9843	3.028	2.998	3.059	2.967	3.059	259,574	3.0109	2.06%
1996-01-05	0	0.970	0.970	0.980	0.950	0.990	1,232,308	1,203,027	0.9762	2.967	2.967	2.998	2.906	3.028	402,865	2.9862	-3.00%
1996-01-04	0	1.000	0.970	1.000	0.910	1.000	2,658,000	2,535,080	0.9538	3.059	2.967	3.059	2.784	3.059	868,952	2.9174	8.70%
1996-01-03	0	0.920	0.920	0.930	0.850	0.940	742,000	669,520	0.9023	2.814	2.814	2.845	2.600	2.875	242,574	2.7601	6.98%
1996-01-02	0	0.860	0.860	0.880	0.860	0.860	26,000	22,360	0.8600	2.631	2.631	2.692	2.631	2.631	8,500	2.6306	-2.27%
1995-12-29	0	0.880	0.860	0.900	0.860	0.860	60,250	51,793	0.8596	2.692	2.631	2.753	2.631	2.631	19,697	2.6295	0.00%
1995-12-28	0	0.880	0.880	0.900	0.880	0.880	70,000	61,600	0.8800	2.692	2.692	2.753	2.692	2.692	22,884	2.6918	2.92%
1995-12-27	0	0.890	0.870	0.900	0.890	0.920	482,000	436,180	0.9049	2.615	2.557	2.645	2.615	2.703	164,026	2.6592	1.14%
1995-12-22	0	0.880	0.870	0.890	0.880	0.880	370,500	325,890	0.8796	2.586	2.557	2.615	2.586	2.586	126,082	2.5847	-2.22%
1995-12-21	0	0.900	0.880	0.900	0.890	0.900	72,000	64,320	0.8933	2.645	2.586	2.645	2.615	2.645	24,502	2.6251	2.27%
1995-12-20	0	0.880	0.880	0.900	0.880	0.900	144,000	128,000	0.8889	2.586	2.586	2.645	2.586	2.645	49,004	2.6121	-1.12%
1995-12-19	0	0.890	0.860	0.890	0.870	0.890	56,000	49,060	0.8761	2.615	2.527	2.615	2.557	2.615	19,057	2.5744	0.00%
1995-12-18	0	0.890	0.860	0.890	0.890	0.900	190,000	169,700	0.8932	2.615	2.527	2.615	2.615	2.645	64,657	2.6246	1.14%
1995-12-15	0	0.880	0.870	0.890	0.880	0.880	20,000	17,600	0.8800	2.586	2.557	2.615	2.586	2.586	6,806	2.5859	-2.22%
1995-12-14	0	0.900	0.870	0.900	0.870	0.900	93,000	84,180	0.9052	2.645	2.557	2.645	2.557	2.645	31,648	2.6599	1.12%
1995-12-13	0	0.890	0.880	0.900	0.890	0.920	693,600	626,564	0.9034	2.615	2.586	2.645	2.615	2.703	236,034	2.6546	-3.26%
1995-12-12	0	0.920	0.900	0.920	0.880	0.930	765,200	688,093	0.8992	2.703	2.645	2.703	2.586	2.733	260,399	2.6425	6.98%
1995-12-11	0	0.860	0.860	0.870	0.850	0.850	136,182	115,744	0.8499	2.527	2.527	2.557	2.498	2.498	46,343	2.4975	0.00%
1995-12-08	0	0.860	0.840	0.870	0.850	0.860	440,000	376,900	0.8566	2.527	2.468	2.557	2.498	2.527	149,733	2.5171	1.18%
1995-12-07	0	0.850	0.830	0.850	0.850	0.850	99,211	84,257	0.8493	2.498	2.439	2.498	2.498	2.498	33,762	2.4956	-1.16%
1995-12-06	0	0.860	0.850	0.870	0.860	0.860	352,250	302,918	0.8600	2.527	2.498	2.557	2.527	2.527	119,871	2.5270	0.00%
1995-12-05	0	0.860	0.860	0.880	0.860	0.860	270,000	232,200	0.8600	2.527	2.527	2.586	2.527	2.527	91,882	2.5272	0.00%
1995-12-04	0	0.860	0.860	0.870	-	-	0	0	-	2.527	2.527	2.557	-	-	0	-	0.00%
1995-12-01	0	0.860	0.860	0.880	0.860	0.860	47,500	40,760	0.8581	2.527	2.527	2.586	2.527	2.527	16,164	2.5216	-4.44%
1995-11-30	0	0.900	0.870	0.900	0.860	0.900	444,000	387,360	0.8724	2.645	2.557	2.645	2.527	2.645	151,094	2.5637	4.65%
1995-11-29	0	0.860	0.860	0.880	0.860	0.880	256,000	221,960	0.8670	2.527	2.527	2.586	2.527	2.586	87,117	2.5478	-2.27%
1995-11-28	0	0.880	0.860	0.880	0.870	0.880	219,000	191,800	0.8758	2.586	2.527	2.586	2.557	2.586	74,526	2.5736	0.00%
1995-11-27	0	0.880	0.860	0.880	0.860	0.880	53,000	46,520	0.8777	2.586	2.527	2.586	2.527	2.586	18,036	2.5793	0.00%
1995-11-24	0	0.880	0.850	0.880	0.870	0.880	60,100	52,380	0.8715	2.586	2.498	2.586	2.557	2.586	20,452	2.5611	2.33%
1995-11-23	0	0.860	0.860	0.870	0.860	0.880	50,000	43,400	0.8680	2.527	2.527	2.557	2.527	2.586	17,015	2.5507	-1.15%
1995-11-22	0	0.870	0.860	0.890	0.870	0.890	40,000	34,840	0.8710	2.557	2.527	2.615	2.557	2.615	13,612	2.5595	1.16%
1995-11-21	0	0.860	0.860	0.870	0.850	0.860	105,000	89,730	0.8546	2.527	2.527	2.557	2.498	2.527	35,732	2.5112	-1.15%
1995-11-20	0	0.870	0.860	0.880	0.840	0.890	300,000	263,100	0.8770	2.557	2.527	2.586	2.468	2.615	102,091	2.5771	3.57%
1995-11-17	0	0.840	0.840	0.870	0.840	0.850	230,000	193,320	0.8405	2.468	2.468	2.557	2.468	2.498	78,269	2.4699	-4.55%
1995-11-16	0	0.880	0.860	0.880	0.850	0.880	216,000	187,980	0.8703	2.586	2.527	2.586	2.498	2.586	73,505	2.5574	0.00%
1995-11-15	0	0.880	0.870	0.890	0.850	0.900	164,100	143,819	0.8764	2.586	2.557	2.615	2.498	2.645	55,844	2.5754	1.15%
1995-11-14	0	0.870	0.850	0.870	0.870	0.870	40,000	34,800	0.8700	2.557	2.498	2.557	2.557	2.557	13,612	2.5566	0.00%
1995-11-13	0	0.870	0.870	0.880	0.870	0.870	24,115	20,972	0.8697	2.557	2.557	2.586	2.557	2.557	8,206	2.5556	-2.25%
1995-11-10	0	0.890	0.860	0.890	0.860	0.890	112,000	99,140	0.8852	2.615	2.527	2.615	2.527	2.615	38,114	2.6012	1.14%
1995-11-09	0	0.880	0.870	0.890	0.880	0.890	123,766	109,726	0.8866	2.586	2.557	2.615	2.586	2.615	42,118	2.6052	-1.12%
1995-11-08	0	0.890	0.880	0.890	0.880	0.910	102,714	92,385	0.8994	2.615	2.586	2.615	2.586	2.674	34,954	2.6431	1.14%
1995-11-07	0	0.880	0.880	0.920	0.880	0.880	66,000	58,080	0.8800	2.586	2.586	2.703	2.586	2.586	22,460	2.5859	-1.12%
1995-11-06	0	0.890	0.890	0.910	0.890	0.890	115,000	102,290	0.8895	2.615	2.615	2.674	2.615	2.615	39,135	2.6138	-1.11%
1995-11-03	0	0.900	0.890	0.930	0.900	0.900	50,000	45,000	0.9000	2.645	2.615	2.733	2.645	2.645	17,015	2.6447	-1.10%
1995-11-02	0	0.910	0.910	0.930	0.900	0.930	144,905	132,449	0.9140	2.674	2.674	2.733	2.645	2.733	49,311	2.6860	1.11%
1995-10-31	0	0.900	0.900	0.920	0.900	0.900	38,500	35,400	0.9195	2.645	2.645	2.703	2.645	2.645	13,102	2.7020	-2.17%
1995-10-30	0	0.920	0.900	0.920	0.930	0.960	60,000	57,100	0.9517	2.703	2.645	2.703	2.733	2.821	20,418	2.7965	3.37%
1995-10-27	0	0.890	0.880	0.900	0.890	0.910	298,000	268,700	0.9017	2.615	2.586	2.645	2.615	2.674	101,410	2.6496	-2.20%
1995-10-26	0	0.910	0.890	0.910	-	-	0	0	-	2.674	2.615	2.674	-	-	0	-	0.00%
1995-10-25	0	0.910	0.900	0.920	0.910	0.910	60,000	54,600	0.9100	2.674	2.645	2.703	2.674	2.674	20,418	2.6741	-1.09%
1995-10-24	0	0.920	0.900	0.920	0.900	0.930	74,500	68,760	0.9230	2.703	2.645	2.703	2.645	2.733	25,353	2.7122	0.00%
1995-10-23	0	0.920	0.900	0.920	0.920	0.920	30,000	27,600	0.9200	2.703	2.645	2.703	2.703	2.703	10,209	2.7035	1.10%
1995-10-20	0	0.910	0.900	0.920	0.910	0.920	116,984	107,256	0.9168	2.674	2.645	2.703	2.674	2.703	39,810	2.6942	-1.09%
1995-10-19	0	0.920	0.910	0.920	0.910	0.920	52,744	48,490	0.9193	2.703	2.674	2.703	2.674	2.703	17,949	2.7016	1.10%
1995-10-18	0	0.910	0.910	0.940	0.910	0.940	178,000	163,200	0.9169	2.674	2.674	2.762	2.674	2.762	60,574	2.6942	1.11%
1995-10-17	0	0.900	0.890	0.930	0.900	0.920	360,000	328,100	0.9114	2.645	2.615	2.733	2.645	2.703	122,509	2.6782	-5.26%
1995-10-16	0	0.950	0.940	0.950	0.940	0.960	118,000	113,020	0.9578	2.792	2.762	2.792	2.762	2.821	40,156	2.8145	-1.04%
1995-10-13	0	0.960	0.950	0.960	0.910	0.970	1,473,000	1,398,560	0.9495	2.821	2.792	2.821	2.674	2.850	501,265	2.7901	6.67%
1995-10-12	0	0.900	0.900	0.920	-	-	0	0	-	2.645	2.645	2.703	-	-	0	-	0.00%
1995-10-11	0	0.900	0.900	0.920	0.900	0.900	56,000	50,400	0.9000	2.645	2.645	2.703	2.645	2.645	19,057	2.6447	-1.10%
1995-10-10	0	0.910	0.900	0.920	0.900	0.910	372,741	338,422	0.9079	2.674	2.645	2.703	2.645	2.674	126,845	2.6680	1.11%
1995-10-09	0	0.900	0.900	0.930	0.900	0.940	102,000	95,400	0.9353	2.645	2.645	2.733	2.645	2.762	34,711	2.7484	-3.23%
1995-10-06	0	0.930	0.900	0.930	-	-	0	0	-	2.733	2.645	2.733	-	-	0	-	-1.06%
1995-10-05	0	0.940	0.920	0.940	0.920	0.940	264,500	247,595	0.9361	2.762	2.703	2.762	2.703	2.762	90,010	2.7508	3.30%
1995-10-04	0	0.910	0.910	0.930	0.900	0.950	1,156,500	1,059,705	0.9163	2.674	2.674	2.733	2.645	2.792	393,559	2.6926	-1.09%
1995-10-03	0	0.920	0.920	0.950	0.910	0.910	67,500	63,735	0.9442	2.703	2.703	2.792	2.674	2.674	22,970	2.7747	-1.08%
1995-10-02	0	0.930	0.930	0.950	0.930	0.930	86,000	79,980	0.9300	2.733	2.733	2.792	2.733	2.733	29,266	2.7329	-1.06%
1995-09-29	0	0.940	0.930	0.960	0.940	0.940	20,000	18,800	0.9400	2.762	2.733	2.821	2.762	2.762	6,806	2.7623	-2.08%
1995-09-28	0	0.960	0.940	0.970	0.940	0.960	855,244	813,007	0.9506	2.821	2.762	2.850	2.762	2.821	291,041	2.7934	2.13%
1995-09-27	0	0.940	0.940	0.960	0.930	1.020	232,000	230,280	0.9926	2.762	2.762	2.821	2.733	2.997	78,950	2.9168	-6.93%
1995-09-26	0	1.010	0.980	1.010	0.910	1.010	534,000	514,560	0.9636	2.968	2.880	2.968	2.674	2.968	181,721	2.8316	10.99%
1995-09-25	0	0.910	0.900	0.930	-	-	0	0	-	2.674	2.645	2.733	-	-	0	-	0.00%
1995-09-22	0	0.910	0.910	0.920	0.900	0.900	10,000	9,000	0.9000	2.674	2.674	2.703	2.645	2.645	3,403	2.6447	1.11%
1995-09-21	0	0.900	0.900	0.910	0.900	0.920	284,000	257,240	0.9058	2.645	2.645	2.674	2.645	2.703	96,646	2.6617	-2.17%
1995-09-20	0	0.920	0.920	0.940	0.920	0.920	10,000	9,200	0.9200	2.703	2.703	2.762	2.703	2.703	3,403	2.7035	2.22%
1995-09-19	0	0.900	0.900	0.930	0.900	0.900	24,000	21,600	0.9000	2.645	2.645	2.733	2.645	2.645	8,167	2.6447	-1.10%
1995-09-18	0	0.910	0.900	0.950	0.910	0.930	98,824	90,680	0.9176	2.674	2.645	2.792	2.674	2.733	33,630	2.6964	-2.15%
1995-09-15	0	0.930	0.920	0.940	0.920	0.930	152,000	140,840	0.9266	2.733	2.703	2.762	2.703	2.733	51,726	2.7228	0.00%
1995-09-14	0	0.930	0.920	0.940	0.930	0.940	185,320	172,735	0.9321	2.733	2.703	2.762	2.733	2.762	63,065	2.7390	-1.06%
1995-09-13	0	0.940	0.930	0.940	0.930	0.940	544,000	506,620	0.9313	2.762	2.733	2.762	2.733	2.762	185,124	2.7366	3.30%
1995-09-12	0	0.910	0.910	0.930	0.910	0.910	80,000	72,800	0.9100	2.674	2.674	2.733	2.674	2.674	27,224	2.6741	-3.19%
1995-09-11	0	0.940	0.920	0.940	0.930	0.940	54,000	50,620	0.9374	2.762	2.703	2.762	2.733	2.762	18,376	2.7546	0.00%
1995-09-08	0	0.940	0.910	0.940	-	-	500	435	0.8700	2.762	2.674	2.762	-	-	170	2.5566	0.00%
1995-09-07	0	0.940	0.910	0.950	0.910	0.940	34,000	31,300	0.9206	2.762	2.674	2.792	2.674	2.762	11,570	2.7052	3.30%
1995-09-06	0	0.910	0.910	0.940	0.910	0.970	680,000	639,200	0.9400	2.674	2.674	2.762	2.674	2.850	231,405	2.7623	-4.21%
1995-09-05	0	0.950	0.940	0.960	0.920	0.950	510,800	480,496	0.9407	2.792	2.762	2.821	2.703	2.792	173,826	2.7642	3.26%
1995-09-04	0	0.920	0.900	0.930	0.920	0.920	30,000	27,600	0.9200	2.703	2.645	2.733	2.703	2.703	10,209	2.7035	0.00%
1995-09-01	0	0.920	0.910	0.930	0.880	0.920	502,000	453,380	0.9031	2.703	2.674	2.733	2.586	2.703	170,832	2.6540	3.37%
1995-08-31	0	0.890	0.870	0.900	-	-	0	0	-	2.615	2.557	2.645	-	-	0	-	0.00%
1995-08-30	0	0.890	0.890	0.900	0.870	0.900	506,000	445,860	0.8811	2.615	2.615	2.645	2.557	2.645	172,193	2.5893	-3.26%
1995-08-29	0	0.920	0.890	0.920	0.900	0.920	1,276,000	1,148,520	0.9001	2.703	2.615	2.703	2.645	2.703	434,226	2.6450	0.00%
1995-08-25	0	0.920	0.920	0.940	0.920	0.920	55,500	50,970	0.9184	2.703	2.703	2.762	2.703	2.703	18,887	2.6987	-5.15%
1995-08-24	0	0.970	0.930	0.970	0.950	0.970	122,000	118,140	0.9684	2.850	2.733	2.850	2.792	2.850	41,517	2.8456	2.11%
1995-08-23	0	0.970	0.960	0.990	0.960	0.970	296,000	286,620	0.9683	2.792	2.763	2.849	2.763	2.792	102,850	2.7868	0.00%
1995-08-22	0	0.970	0.960	0.970	0.960	0.970	202,000	195,380	0.9672	2.792	2.763	2.792	2.763	2.792	70,188	2.7837	1.04%
1995-08-21	0	0.960	0.950	0.970	0.950	0.960	166,584	159,621	0.9582	2.763	2.734	2.792	2.734	2.763	57,882	2.7577	-2.04%
1995-08-18	0	0.980	0.980	0.990	0.970	1.000	576,335	568,758	0.9869	2.820	2.820	2.849	2.792	2.878	200,257	2.8401	-2.00%
1995-08-17	0	1.000	0.990	1.000	1.000	1.040	1,974,000	2,019,020	1.0228	2.878	2.849	2.878	2.878	2.993	685,899	2.9436	1.01%
1995-08-16	0	0.990	0.990	1.020	0.920	1.000	800,335	767,982	0.9596	2.849	2.849	2.936	2.648	2.878	278,090	2.7616	10.00%
1995-08-15	0	0.900	0.900	0.920	0.900	0.900	60,000	54,000	0.9000	2.590	2.590	2.648	2.590	2.590	20,848	2.5902	0.00%
1995-08-14	0	0.900	0.890	0.900	0.900	0.910	190,000	171,300	0.9016	2.590	2.561	2.590	2.590	2.619	66,019	2.5947	3.45%
1995-08-11	0	0.870	0.870	0.920	0.870	0.880	122,000	107,260	0.8792	2.504	2.504	2.648	2.504	2.533	42,391	2.5303	-3.33%
1995-08-10	0	0.900	0.870	0.930	0.900	0.920	93,000	83,720	0.9002	2.590	2.504	2.677	2.590	2.648	32,314	2.5908	-4.26%
1995-08-09	0	0.940	0.930	0.950	0.900	0.940	12,500	11,625	0.9300	2.705	2.677	2.734	2.590	2.705	4,343	2.6765	1.08%
1995-08-08	0	0.930	0.930	0.950	0.930	0.970	196,000	184,120	0.9394	2.677	2.677	2.734	2.677	2.792	68,103	2.7035	0.00%
1995-08-07	0	0.930	0.920	0.940	0.920	0.930	54,000	50,180	0.9293	2.677	2.648	2.705	2.648	2.677	18,763	2.6744	-2.11%
1995-08-04	0	0.950	0.930	0.970	0.950	0.950	80,000	76,000	0.9500	2.734	2.677	2.792	2.734	2.734	27,797	2.7341	1.06%
1995-08-03	0	0.940	0.920	0.960	0.940	0.940	34,000	31,960	0.9400	2.705	2.648	2.763	2.705	2.705	11,814	2.7053	0.00%
1995-08-02	0	0.940	0.930	0.960	0.920	0.940	192,000	179,120	0.9329	2.705	2.677	2.763	2.648	2.705	66,714	2.6849	-2.08%
1995-08-01	0	0.960	0.960	0.980	0.950	0.950	13,624	12,818	0.9408	2.763	2.763	2.820	2.734	2.734	4,734	2.7077	-2.04%
1995-07-31	0	0.980	0.960	0.990	-	-	0	0	-	2.820	2.763	2.849	-	-	0	-	0.00%
1995-07-28	0	0.980	0.970	0.980	0.970	0.990	166,000	162,220	0.9772	2.820	2.792	2.820	2.792	2.849	57,679	2.8124	1.03%
1995-07-27	0	0.970	0.940	0.970	0.950	0.980	1,450,000	1,392,220	0.9602	2.792	2.705	2.792	2.734	2.820	503,826	2.7633	5.43%
1995-07-26	0	0.920	0.910	0.930	0.920	0.940	100,000	92,400	0.9240	2.648	2.619	2.677	2.648	2.705	34,747	2.6592	-2.13%
1995-07-25	0	0.940	0.920	0.940	0.940	0.950	110,000	103,700	0.9427	2.705	2.648	2.705	2.705	2.734	38,221	2.7131	0.00%
1995-07-24	0	0.940	0.910	0.950	0.940	0.940	20,000	18,800	0.9400	2.705	2.619	2.734	2.705	2.705	6,949	2.7053	-1.05%
1995-07-21	0	0.950	0.940	0.960	0.940	0.950	42,000	39,880	0.9495	2.734	2.705	2.763	2.705	2.734	14,594	2.7327	2.15%
1995-07-20	0	0.930	0.930	0.950	0.930	0.960	260,000	245,140	0.9428	2.677	2.677	2.734	2.677	2.763	90,341	2.7135	-4.12%
1995-07-19	0	0.970	0.950	0.970	0.970	0.970	30,000	29,100	0.9700	2.792	2.734	2.792	2.792	2.792	10,424	2.7916	-3.00%
1995-07-18	0	1.000	0.990	1.010	1.000	1.010	1,012,000	1,018,620	1.0065	2.878	2.849	2.907	2.878	2.907	351,636	2.8968	0.00%
1995-07-17	0	1.000	1.000	1.020	0.990	1.000	332,500	332,345	0.9995	2.878	2.878	2.936	2.849	2.878	115,533	2.8766	0.00%
1995-07-14	0	1.000	1.000	1.020	0.990	1.000	381,500	381,365	0.9996	2.878	2.878	2.936	2.849	2.878	132,558	2.8770	-0.99%
1995-07-13	0	1.010	1.000	1.010	1.000	1.010	522,210	526,487	1.0082	2.907	2.878	2.907	2.878	2.907	181,450	2.9015	1.00%
1995-07-12	0	1.000	0.990	1.000	1.000	1.010	325,299	326,121	1.0025	2.878	2.849	2.878	2.878	2.907	113,030	2.8852	-0.99%
1995-07-11	0	1.010	1.000	1.020	1.010	1.020	342,000	345,720	1.0109	2.907	2.878	2.936	2.907	2.936	118,834	2.9093	1.00%
1995-07-10	0	1.000	1.000	1.040	0.970	1.000	550,500	535,555	0.9729	2.878	2.878	2.993	2.792	2.878	191,280	2.7998	4.17%
1995-07-07	0	0.960	0.960	0.970	0.960	0.970	92,000	88,780	0.9650	2.763	2.763	2.792	2.763	2.792	31,967	2.7772	0.00%
1995-07-06	0	0.960	0.960	0.970	0.950	0.970	284,600	273,738	0.9618	2.763	2.763	2.792	2.734	2.792	98,889	2.7681	-1.03%
1995-07-05	0	0.970	0.960	0.990	0.950	0.970	98,387	94,504	0.9605	2.792	2.763	2.849	2.734	2.792	34,186	2.7644	1.04%
1995-07-04	0	0.960	0.940	0.960	0.950	0.960	300,000	286,560	0.9552	2.763	2.705	2.763	2.734	2.763	104,240	2.7490	1.05%
1995-07-03	0	0.950	0.930	0.960	0.930	0.950	173,600	163,872	0.9440	2.734	2.677	2.763	2.677	2.734	60,320	2.7167	0.00%
1995-06-30	0	0.950	0.940	0.970	0.950	0.950	200,000	190,000	0.9500	2.734	2.705	2.792	2.734	2.734	69,493	2.7341	-1.04%
1995-06-29	0	0.960	0.960	0.970	0.940	0.960	84,000	79,300	0.9440	2.763	2.763	2.792	2.705	2.763	29,187	2.7169	0.00%
1995-06-28	0	0.960	0.950	0.970	0.950	0.960	194,000	185,940	0.9585	2.763	2.734	2.792	2.734	2.763	67,408	2.7584	0.00%
1995-06-27	0	0.960	0.930	0.970	0.960	0.960	32,000	30,720	0.9600	2.763	2.677	2.792	2.763	2.763	11,119	2.7629	1.05%
1995-06-26	0	0.950	0.940	0.950	0.950	0.970	186,000	178,360	0.9589	2.734	2.705	2.734	2.734	2.792	64,629	2.7598	0.00%
1995-06-23	0	0.950	0.940	0.980	0.950	0.960	109,000	103,860	0.9528	2.734	2.705	2.820	2.734	2.763	37,874	2.7423	-1.04%
1995-06-22	0	0.960	0.950	0.990	0.950	0.980	84,000	81,240	0.9671	2.763	2.734	2.849	2.734	2.820	29,187	2.7834	-1.03%
1995-06-21	0	0.970	0.970	0.990	0.970	0.970	280,000	271,600	0.9700	2.792	2.792	2.849	2.792	2.792	97,291	2.7916	-2.02%
1995-06-20	0	0.990	0.970	0.990	0.990	0.990	20,000	19,800	0.9900	2.849	2.792	2.849	2.849	2.849	6,949	2.8492	-1.00%
1995-06-16	0	1.000	0.980	1.000	0.980	1.010	758,000	757,500	0.9993	2.878	2.820	2.878	2.820	2.907	263,380	2.8761	1.01%
1995-06-15	0	0.990	0.990	1.000	0.990	1.000	61,562	61,153	0.9934	2.849	2.849	2.878	2.849	2.878	21,391	2.8589	-1.98%
1995-06-14	0	1.010	0.980	1.010	1.000	1.010	226,000	227,260	1.0056	2.907	2.820	2.907	2.878	2.907	78,527	2.8940	3.06%
1995-06-13	0	0.980	0.980	1.000	0.980	0.980	30,000	29,400	0.9800	2.820	2.820	2.878	2.820	2.820	10,424	2.8204	-2.00%
1995-06-12	0	1.000	0.970	1.000	0.980	1.000	223,100	219,372	0.9833	2.878	2.792	2.878	2.820	2.878	77,520	2.8299	0.00%
1995-06-09	0	1.000	0.990	1.000	-	-	0	0	-	2.878	2.849	2.878	-	-	0	-	0.00%
1995-06-08	0	1.000	0.990	1.010	0.980	1.000	312,585	310,664	0.9939	2.878	2.849	2.907	2.820	2.878	108,613	2.8603	0.00%
1995-06-07	0	1.000	1.000	1.010	-	-	0	0	-	2.878	2.878	2.907	-	-	0	-	0.00%
1995-06-06	0	1.000	1.000	1.030	1.000	1.010	200,000	201,400	1.0070	2.878	2.878	2.964	2.878	2.907	69,493	2.8981	-0.99%
1995-06-05	0	1.010	1.010	1.040	1.000	1.010	133,000	133,940	1.0071	2.907	2.907	2.993	2.878	2.907	46,213	2.8983	-2.88%
1995-06-01	0	1.040	1.040	1.050	1.040	1.050	160,000	166,500	1.0406	2.993	2.993	3.022	2.993	3.022	55,595	2.9949	0.00%
1995-05-31	0	1.040	1.030	1.080	1.020	1.080	834,000	877,780	1.0525	2.993	2.964	3.108	2.936	3.108	289,787	3.0291	-0.95%
1995-05-30	0	1.050	1.020	1.060	1.000	1.050	57,500	59,755	1.0392	3.022	2.936	3.051	2.878	3.022	19,979	2.9908	2.94%
1995-05-29	0	1.020	1.020	1.050	1.010	1.030	100,000	101,900	1.0190	2.936	2.936	3.022	2.907	2.964	34,747	2.9327	-0.97%
1995-05-26	0	1.030	1.020	1.040	1.030	1.050	124,584	128,886	1.0345	2.964	2.936	2.993	2.964	3.022	43,289	2.9774	-0.96%
1995-05-25	0	1.040	1.040	1.050	1.030	1.060	772,000	810,200	1.0495	2.993	2.993	3.022	2.964	3.051	268,244	3.0204	-0.95%
1995-05-24	0	1.050	1.050	1.060	1.050	1.080	427,500	452,435	1.0583	3.022	3.022	3.051	3.022	3.108	148,542	3.0458	-1.87%
1995-05-23	0	1.070	1.070	1.090	1.060	1.100	1,061,800	1,144,678	1.0781	3.079	3.079	3.137	3.051	3.166	368,940	3.1026	1.90%
1995-05-22	0	1.050	1.040	1.080	1.020	1.080	946,000	1,000,020	1.0571	3.022	2.993	3.108	2.936	3.108	328,703	3.0423	0.00%
1995-05-19	0	1.050	0.980	1.060	1.000	1.050	204,335	207,615	1.0161	3.022	2.820	3.051	2.878	3.022	71,000	2.9242	3.96%
1995-05-18	0	1.010	0.970	1.020	0.970	1.010	76,244	76,622	1.0050	2.907	2.792	2.936	2.792	2.907	26,492	2.8922	0.00%
1995-05-17	0	1.010	1.010	1.020	0.980	1.010	61,000	60,435	0.9907	2.907	2.907	2.936	2.820	2.907	21,195	2.8513	0.00%
1995-05-16	0	1.010	1.000	1.040	0.970	1.010	480,000	480,420	1.0009	2.907	2.878	2.993	2.792	2.907	166,784	2.8805	0.00%
1995-05-15	0	1.010	1.010	1.020	1.010	1.020	128,000	129,780	1.0139	2.907	2.907	2.936	2.907	2.936	44,476	2.9180	-3.81%
1995-05-12	0	1.050	1.030	-	0.970	1.050	730,000	739,360	1.0128	3.022	2.964	-	2.792	3.022	253,650	2.9149	3.96%
1995-05-11	0	1.010	0.970	1.010	0.990	1.020	754,000	754,880	1.0012	2.907	2.792	2.907	2.849	2.936	261,990	2.8813	2.02%
1995-05-10	0	0.990	0.920	1.010	0.910	0.990	368,600	347,656	0.9432	2.849	2.648	2.907	2.619	2.849	128,076	2.7144	6.45%
1995-05-09	0	0.930	0.900	0.930	0.930	0.930	60,000	55,800	0.9300	2.677	2.590	2.677	2.677	2.677	20,848	2.6765	2.20%
1995-05-08	0	0.910	0.900	0.910	0.900	0.920	445,000	405,280	0.9107	2.619	2.590	2.619	2.590	2.648	154,623	2.6211	2.25%
1995-05-05	0	0.890	0.890	0.910	0.890	0.890	206,000	183,340	0.8900	2.561	2.561	2.619	2.561	2.561	71,578	2.5614	0.00%
1995-05-04	0	0.890	0.880	0.900	0.880	0.900	663,200	589,784	0.8893	2.561	2.533	2.590	2.533	2.590	230,440	2.5594	3.49%
1995-05-03	0	0.860	0.860	0.890	0.860	0.880	342,000	298,220	0.8720	2.475	2.475	2.561	2.475	2.533	118,834	2.5096	-1.15%
1995-05-02	0	0.870	0.860	0.870	0.860	0.880	105,000	91,540	0.8718	2.504	2.475	2.504	2.475	2.533	36,484	2.5090	-2.25%
1995-05-01	0	0.890	0.870	0.900	0.890	0.890	40,000	35,600	0.8900	2.561	2.504	2.590	2.561	2.561	13,899	2.5614	0.00%
1995-04-28	0	0.890	0.890	0.900	0.880	0.890	210,000	186,500	0.8881	2.561	2.561	2.590	2.533	2.561	72,968	2.5559	1.14%
1995-04-27	0	0.880	0.880	0.900	0.880	0.920	2,994,952	2,699,239	0.9013	2.533	2.533	2.590	2.533	2.648	1,040,645	2.5938	-2.22%
1995-04-26	0	0.900	0.890	0.910	0.880	0.900	3,006,841	2,683,940	0.8926	2.590	2.561	2.619	2.533	2.590	1,044,776	2.5689	0.00%
1995-04-25	0	0.900	0.880	0.900	0.880	0.900	120,000	107,400	0.8950	2.590	2.533	2.590	2.533	2.590	41,696	2.5758	0.00%
1995-04-24	0	0.900	0.870	0.910	0.880	0.910	230,000	206,400	0.8974	2.590	2.504	2.619	2.533	2.619	79,917	2.5827	-1.10%
1995-04-21	0	0.910	0.900	0.910	0.910	0.910	50,000	45,500	0.9100	2.619	2.590	2.619	2.619	2.619	17,373	2.6190	0.00%
1995-04-20	0	0.910	0.900	0.910	0.900	0.910	160,500	145,520	0.9067	2.619	2.590	2.619	2.590	2.619	55,768	2.6094	0.00%
1995-04-19	0	0.910	0.910	0.920	0.910	0.910	90,000	81,900	0.9100	2.619	2.619	2.648	2.619	2.619	31,272	2.6190	-1.09%
1995-04-18	0	0.920	0.910	0.920	0.900	0.920	240,000	220,400	0.9183	2.648	2.619	2.648	2.590	2.648	83,392	2.6429	0.00%
1995-04-13	0	0.920	0.910	0.930	0.910	0.920	710,000	652,900	0.9196	2.648	2.619	2.677	2.619	2.648	246,701	2.6465	0.00%
1995-04-12	0	0.920	0.910	0.920	0.910	0.920	550,000	505,000	0.9182	2.648	2.619	2.648	2.619	2.648	191,107	2.6425	0.00%
1995-04-11	0	0.920	0.910	0.920	0.910	0.920	254,000	233,040	0.9175	2.648	2.619	2.648	2.619	2.648	88,256	2.6405	0.00%
1995-04-10	0	0.920	0.910	0.930	0.910	0.920	111,100	101,835	0.9166	2.648	2.619	2.677	2.619	2.648	38,604	2.6380	0.00%
1995-04-07	0	0.920	0.910	0.930	0.920	0.920	134,000	123,280	0.9200	2.648	2.619	2.677	2.648	2.648	46,560	2.6477	1.10%
1995-04-06	0	0.910	0.910	0.940	0.910	0.910	64,000	58,240	0.9100	2.619	2.619	2.705	2.619	2.619	22,238	2.6190	-3.19%
1995-04-04	0	0.940	0.940	0.960	0.930	0.940	84,000	78,220	0.9312	2.705	2.705	2.763	2.677	2.705	29,187	2.6799	1.08%
1995-04-03	0	0.930	0.910	0.930	0.920	0.930	40,241	37,392	0.9292	2.677	2.619	2.677	2.648	2.677	13,982	2.6742	-1.06%
1995-03-31	0	0.940	0.940	0.970	0.940	0.950	718,000	675,720	0.9411	2.705	2.705	2.792	2.705	2.734	249,481	2.7085	-2.08%
1995-03-30	0	0.960	0.930	0.970	0.950	0.960	100,000	95,500	0.9550	2.763	2.677	2.792	2.734	2.763	34,747	2.7485	2.13%
1995-03-29	0	0.940	0.940	0.950	0.930	0.940	230,000	215,500	0.9370	2.705	2.705	2.734	2.677	2.705	79,917	2.6965	0.00%
1995-03-28	0	0.940	0.940	0.950	0.940	0.940	190,000	178,600	0.9400	2.705	2.705	2.734	2.705	2.705	66,019	2.7053	0.00%
1995-03-27	0	0.940	0.950	0.960	0.930	0.960	10,632,900	9,949,003	0.9357	2.705	2.734	2.763	2.677	2.763	3,694,575	2.6929	2.17%
1995-03-24	0	0.920	0.890	0.940	0.920	0.930	100,000	92,500	0.9250	2.648	2.561	2.705	2.648	2.677	34,747	2.6621	-1.08%
1995-03-23	0	0.930	0.920	0.940	0.910	0.930	5,525,000	5,085,750	0.9205	2.677	2.648	2.705	2.619	2.677	1,919,752	2.6492	3.33%
1995-03-22	0	0.900	0.910	0.940	0.900	0.910	140,000	126,900	0.9064	2.590	2.619	2.705	2.590	2.619	48,645	2.6087	-4.26%
1995-03-21	0	0.940	0.920	0.940	-	-	0	0	-	2.705	2.648	2.705	-	-	0	-	0.00%
1995-03-20	0	0.940	0.910	0.940	-	-	0	0	-	2.705	2.619	2.705	-	-	0	-	0.00%
1995-03-17	0	0.940	0.920	0.940	0.910	0.950	462,000	431,760	0.9345	2.705	2.648	2.705	2.619	2.734	160,529	2.6896	0.00%
1995-03-16	0	0.940	0.940	0.950	0.940	0.940	54,000	50,760	0.9400	2.705	2.705	2.734	2.705	2.705	18,763	2.7053	-3.09%
1995-03-15	0	0.970	0.940	0.970	0.940	0.980	470,008	449,993	0.9574	2.792	2.705	2.792	2.705	2.820	163,312	2.7554	1.04%
1995-03-14	0	0.960	0.920	0.940	-	-	0	0	-	2.763	2.648	2.705	-	-	0	-	0.00%
1995-03-13	0	0.960	0.920	0.970	0.930	0.970	428,000	405,740	0.9480	2.763	2.648	2.792	2.677	2.792	148,716	2.7283	7.87%
1995-03-10	0	0.890	0.890	0.900	0.890	0.900	1,206,000	1,073,920	0.8905	2.561	2.561	2.590	2.561	2.590	419,044	2.5628	-4.30%
1995-03-09	0	0.930	0.910	0.930	0.910	0.930	830,125	768,718	0.9260	2.677	2.619	2.677	2.619	2.677	288,441	2.6651	-1.06%
1995-03-08	0	0.940	0.920	0.940	0.920	0.950	98,000	90,820	0.9267	2.705	2.648	2.705	2.648	2.734	34,052	2.6671	0.00%
1995-03-07	0	0.940	0.930	0.950	0.940	0.960	244,000	230,960	0.9466	2.705	2.677	2.734	2.705	2.763	84,782	2.7242	1.08%
1995-03-06	0	0.930	0.930	0.950	0.930	0.950	222,000	208,320	0.9384	2.677	2.677	2.734	2.677	2.734	77,138	2.7006	-4.12%
1995-03-03	0	0.970	0.960	0.980	0.960	0.980	2,392,000	2,280,000	0.9532	2.792	2.763	2.820	2.763	2.820	831,140	2.7432	1.04%
1995-03-02	0	0.960	0.950	0.970	0.960	0.970	391,868	378,400	0.9656	2.763	2.734	2.792	2.763	2.792	136,161	2.7791	-1.03%
1995-03-01	0	0.970	0.950	0.980	0.960	0.980	80,000	77,700	0.9713	2.792	2.734	2.820	2.763	2.820	27,797	2.7952	0.00%
1995-02-28	0	0.970	0.970	0.980	0.970	0.970	191,000	185,200	0.9696	2.792	2.792	2.820	2.792	2.792	66,366	2.7906	1.04%
1995-02-27	0	0.960	0.960	0.980	0.960	0.980	160,000	156,200	0.9763	2.763	2.763	2.820	2.763	2.820	55,595	2.8096	-5.88%
1995-02-24	0	1.020	0.970	1.030	0.930	1.030	1,692,000	1,669,460	0.9867	2.936	2.792	2.964	2.677	2.964	587,913	2.8396	5.15%
1995-02-23	0	0.970	0.940	0.970	0.940	0.970	516,000	492,000	0.9535	2.792	2.705	2.792	2.705	2.792	179,293	2.7441	2.11%
1995-02-22	0	0.950	0.940	0.960	0.940	0.960	234,000	222,300	0.9500	2.734	2.705	2.763	2.705	2.763	81,307	2.7341	-4.04%
1995-02-21	0	0.990	0.950	0.990	-	-	0	0	-	2.849	2.734	2.849	-	-	0	-	0.00%
1995-02-20	0	0.990	0.940	0.990	-	-	0	0	-	2.849	2.705	2.849	-	-	0	-	0.00%
1995-02-17	0	0.990	0.930	1.000	0.960	0.990	1,064,000	1,036,180	0.9739	2.849	2.677	2.878	2.763	2.849	369,704	2.8027	0.00%
1995-02-16	0	0.990	0.940	1.000	0.950	0.990	1,696,000	1,652,020	0.9741	2.849	2.705	2.878	2.734	2.849	589,303	2.8033	3.13%
1995-02-15	0	0.960	0.920	0.970	0.900	0.960	7,931,200	7,520,828	0.9483	2.763	2.648	2.792	2.590	2.763	2,755,826	2.7291	5.49%
1995-02-14	0	0.910	0.880	0.930	0.870	0.910	34,798	31,418	0.9029	2.619	2.533	2.677	2.504	2.619	12,091	2.5984	3.41%
1995-02-13	0	0.880	0.880	0.900	0.880	0.900	155,000	136,940	0.8835	2.533	2.533	2.590	2.533	2.590	53,857	2.5426	-3.30%
1995-02-10	0	0.910	0.880	0.910	0.920	0.920	30,000	27,600	0.9200	2.619	2.533	2.619	2.648	2.648	10,424	2.6477	-1.09%
1995-02-09	0	0.920	0.900	0.920	0.880	0.920	70,000	63,200	0.9029	2.648	2.590	2.648	2.533	2.648	24,323	2.5984	2.22%
1995-02-08	0	0.900	0.870	0.910	0.900	0.900	20,000	18,000	0.9000	2.590	2.504	2.619	2.590	2.590	6,949	2.5902	-1.10%
1995-02-07	0	0.910	0.870	0.910	-	-	30,000	27,300	0.9100	2.619	2.504	2.619	-	-	10,424	2.6190	0.00%
1995-02-06	0	0.910	0.900	0.930	0.860	0.910	458,959	417,147	0.9089	2.619	2.590	2.677	2.475	2.619	159,473	2.6158	1.11%
1995-02-03	0	0.900	0.870	0.910	0.870	0.910	324,000	291,640	0.9001	2.590	2.504	2.619	2.504	2.619	112,579	2.5905	-1.10%
1995-01-30	0	0.910	0.880	0.910	0.910	0.910	4,000	3,640	0.9100	2.619	2.533	2.619	2.619	2.619	1,390	2.6190	1.11%
1995-01-27	0	0.900	0.870	0.900	0.900	0.900	140,000	126,000	0.9000	2.590	2.504	2.590	2.590	2.590	48,645	2.5902	-1.10%
1995-01-26	0	0.910	0.880	0.920	0.870	0.920	470,000	424,195	0.9025	2.619	2.533	2.648	2.504	2.648	163,309	2.5975	-1.09%
1995-01-25	0	0.920	0.890	0.930	0.900	0.920	876,430	796,038	0.9083	2.648	2.561	2.677	2.590	2.648	304,530	2.6140	2.22%
1995-01-24	0	0.900	0.880	0.910	0.840	0.900	644,200	562,950	0.8739	2.590	2.533	2.619	2.417	2.590	223,838	2.5150	0.00%
1995-01-23	0	0.900	-	0.900	-	-	0	0	-	2.590	-	2.590	-	-	0	-	0.00%
1995-01-20	0	0.900	-	0.900	-	-	0	0	-	2.590	-	2.590	-	-	0	-	0.00%
1995-01-19	0	0.900	0.860	0.920	-	-	0	0	-	2.590	2.475	2.648	-	-	0	-	0.00%
1995-01-18	0	0.900	0.860	0.920	-	-	0	0	-	2.590	2.475	2.648	-	-	0	-	0.00%
1995-01-17	0	0.900	0.900	0.910	0.900	0.900	353,234	317,717	0.8995	2.590	2.590	2.619	2.590	2.590	122,737	2.5886	-2.17%
1995-01-16	0	0.920	0.910	0.920	0.910	0.960	526,000	487,020	0.9259	2.648	2.619	2.648	2.619	2.763	182,767	2.6647	2.22%
1995-01-13	0	0.900	0.860	0.920	-	-	0	0	-	2.590	2.475	2.648	-	-	0	-	0.00%
1995-01-12	0	0.900	0.850	0.920	0.900	0.900	19,364	17,318	0.8943	2.590	2.446	2.648	2.590	2.590	6,728	2.5739	1.12%
1995-01-11	0	0.890	0.880	0.910	0.890	0.930	268,500	244,445	0.9104	2.561	2.533	2.619	2.561	2.677	93,295	2.6201	-2.20%
1995-01-10	0	0.910	0.890	0.910	0.890	0.920	404,000	363,960	0.9009	2.619	2.561	2.619	2.561	2.648	140,376	2.5927	1.11%
1995-01-09	0	0.900	0.900	0.910	0.880	0.920	554,441	501,239	0.9040	2.590	2.590	2.619	2.533	2.648	192,650	2.6018	0.00%
1995-01-06	0	0.900	0.870	0.950	0.900	0.910	30,000	27,100	0.9033	2.590	2.504	2.734	2.590	2.619	10,424	2.5998	-5.26%
1995-01-05	0	0.950	0.910	0.960	-	-	0	0	-	2.734	2.619	2.763	-	-	0	-	0.00%
1995-01-04	0	0.950	0.900	0.990	0.920	0.950	10,578,000	10,139,520	0.9585	2.734	2.590	2.849	2.648	2.734	3,675,500	2.7587	4.40%
1995-01-03	0	0.910	0.880	0.940	0.910	0.910	10,000	9,100	0.9100	2.619	2.533	2.705	2.619	2.619	3,475	2.6190	-4.21%
1994-12-30	0	0.950	0.930	0.980	0.930	0.980	427,327	410,648	0.9610	2.734	2.677	2.820	2.677	2.820	148,482	2.7656	1.06%
1994-12-29	0	0.940	0.880	0.940	0.910	0.940	80,000	73,900	0.9238	2.705	2.533	2.705	2.619	2.705	27,797	2.6585	3.30%
1994-12-28	0	0.910	0.910	0.950	0.900	0.950	681,124	628,867	0.9233	2.619	2.619	2.734	2.590	2.734	236,668	2.6572	-4.21%
1994-12-23	0	0.950	0.910	0.950	0.890	0.960	468,900	427,925	0.9126	2.734	2.619	2.734	2.561	2.763	162,927	2.6265	1.06%
1994-12-22	0	0.940	0.940	0.970	0.940	0.970	178,000	169,020	0.9496	2.705	2.705	2.792	2.705	2.792	61,849	2.7328	-4.08%
1994-12-21	0	0.980	0.950	0.980	-	-	0	0	-	2.820	2.734	2.820	-	-	0	-	-2.00%
1994-12-20	0	1.000	0.920	1.010	0.960	1.000	300,247	293,412	0.9772	2.878	2.648	2.907	2.763	2.878	104,326	2.8125	3.09%
1994-12-19	0	0.970	0.920	0.980	0.910	0.970	30,000	27,900	0.9300	2.792	2.648	2.820	2.619	2.792	10,424	2.6765	2.11%
1994-12-16	0	0.950	0.910	0.950	0.940	0.960	150,000	141,700	0.9447	2.734	2.619	2.734	2.705	2.763	52,120	2.7187	3.26%
1994-12-15	0	0.920	0.920	-	0.900	0.920	96,000	88,200	0.9188	2.648	2.648	-	2.590	2.648	33,357	2.6441	4.55%
1994-12-14	0	0.880	0.850	0.940	0.880	0.880	30,000	26,400	0.8800	2.533	2.446	2.705	2.533	2.533	10,424	2.5326	0.00%
1994-12-13	0	0.880	0.880	0.900	-	-	0	0	-	2.533	2.533	2.590	-	-	0	-	0.00%
1994-12-12	0	0.880	0.820	0.880	0.830	0.900	290,000	245,260	0.8457	2.533	2.360	2.533	2.389	2.590	100,765	2.4340	1.15%
1994-12-09	0	0.870	0.860	0.880	0.850	0.900	720,000	635,600	0.8828	2.504	2.475	2.533	2.446	2.590	250,176	2.5406	-2.25%
1994-12-08	0	0.890	0.850	0.900	0.890	0.900	108,000	96,900	0.8972	2.561	2.446	2.590	2.561	2.590	37,526	2.5822	-1.11%
1994-12-07	0	0.900	0.900	0.940	0.900	0.930	40,250	36,588	0.9090	2.590	2.590	2.705	2.590	2.677	13,986	2.6161	-3.23%
1994-12-06	0	0.930	0.900	-	0.900	0.930	259,100	237,589	0.9170	2.677	2.590	-	2.590	2.677	90,029	2.6390	-1.06%
1994-12-05	0	0.940	0.910	0.940	0.900	0.960	242,000	219,000	0.9050	2.705	2.619	2.705	2.590	2.763	84,087	2.6044	1.08%
1994-12-02	0	0.930	0.930	0.940	0.900	0.940	404,000	372,280	0.9215	2.677	2.677	2.705	2.590	2.705	140,376	2.6520	-1.06%
1994-12-01	0	0.940	0.930	0.960	0.940	0.960	90,000	85,400	0.9489	2.705	2.677	2.763	2.705	2.763	31,272	2.7309	1.08%
1994-11-30	0	0.930	0.900	0.960	0.930	0.970	367,000	346,800	0.9450	2.677	2.590	2.763	2.677	2.792	127,520	2.7196	-3.12%
1994-11-29	0	0.960	0.960	0.970	0.960	0.990	584,959	568,138	0.9712	2.763	2.763	2.792	2.763	2.849	203,254	2.7952	-1.03%
1994-11-28	0	0.970	0.970	1.020	0.970	1.010	110,000	109,000	0.9909	2.792	2.792	2.936	2.792	2.907	38,221	2.8518	-4.90%
1994-11-25	0	1.020	0.980	1.020	1.020	1.020	10,000	10,200	1.0200	2.936	2.820	2.936	2.936	2.936	3,475	2.9355	0.00%
1994-11-24	0	1.020	1.010	1.070	1.020	1.030	278,000	284,720	1.0242	2.936	2.907	3.079	2.936	2.964	96,596	2.9475	2.00%
1994-11-23	0	1.000	0.970	1.010	0.980	1.000	520,000	517,180	0.9946	2.878	2.792	2.907	2.820	2.878	180,683	2.8624	-3.85%
1994-11-22	0	1.040	1.040	1.050	1.030	1.060	566,000	592,460	1.0467	2.993	2.993	3.022	2.964	3.051	196,666	3.0125	-5.45%
1994-11-21	0	1.100	1.100	1.120	1.100	1.100	44,000	48,400	1.1000	3.166	3.166	3.223	3.166	3.166	15,289	3.1658	-1.79%
1994-11-18	0	1.120	1.120	1.130	1.110	1.140	917,924	1,032,063	1.1243	3.223	3.223	3.252	3.195	3.281	318,948	3.2358	-0.88%
1994-11-17	0	1.130	1.130	1.140	1.120	1.140	953,546	1,078,939	1.1315	3.252	3.252	3.281	3.223	3.281	331,325	3.2564	0.00%
1994-11-16	0	1.130	1.130	1.140	1.130	1.140	850,000	967,060	1.1377	3.252	3.252	3.281	3.252	3.281	295,346	3.2743	-2.59%
1994-11-15	0	1.160	1.160	1.170	1.090	1.160	2,012,386	2,261,413	1.1237	3.338	3.338	3.367	3.137	3.338	699,237	3.2341	6.42%
1994-11-14	0	1.090	1.070	1.090	1.070	1.090	800,000	862,080	1.0776	3.137	3.079	3.137	3.079	3.137	277,973	3.1013	0.93%
1994-11-11	0	1.080	1.050	1.080	1.050	1.080	477,500	510,940	1.0700	3.108	3.022	3.108	3.022	3.108	165,915	3.0795	0.93%
1994-11-10	0	1.070	1.060	1.080	1.070	1.080	542,073	582,114	1.0739	3.079	3.051	3.108	3.079	3.108	188,352	3.0906	0.00%
1994-11-09	0	1.070	1.060	1.070	1.060	1.090	761,500	816,580	1.0723	3.079	3.051	3.079	3.051	3.137	264,596	3.0861	-0.93%
1994-11-08	0	1.080	1.070	1.080	1.070	1.090	468,000	506,210	1.0816	3.108	3.079	3.108	3.079	3.137	162,614	3.1129	-0.92%
1994-11-07	0	1.090	1.100	1.120	1.070	1.100	6,775,897	7,378,075	1.0889	3.137	3.166	3.223	3.079	3.166	2,354,397	3.1337	0.93%
1994-11-04	0	1.080	1.060	1.090	1.050	1.080	1,890,339	2,018,002	1.0675	3.108	3.051	3.137	3.022	3.108	656,829	3.0723	1.89%
1994-11-03	0	1.060	1.020	1.070	1.000	1.060	1,528,500	1,596,160	1.0443	3.051	2.936	3.079	2.878	3.051	531,102	3.0054	7.07%
1994-11-02	0	0.990	0.980	0.990	0.990	1.000	130,000	129,200	0.9938	2.849	2.820	2.849	2.849	2.878	45,171	2.8603	-1.00%
1994-11-01	0	1.000	0.980	1.000	1.000	1.000	58,000	58,000	1.0000	2.878	2.820	2.878	2.878	2.878	20,153	2.8780	-1.96%
1994-10-31	0	1.020	1.010	1.020	1.000	1.020	460,600	466,176	1.0121	2.936	2.907	2.936	2.878	2.936	160,043	2.9128	0.99%
1994-10-28	0	1.010	1.000	1.020	0.990	1.010	230,000	230,200	1.0009	2.907	2.878	2.936	2.849	2.907	79,917	2.8805	1.00%
1994-10-27	0	1.000	0.990	1.010	1.000	1.000	1,058,000	1,058,000	1.0000	2.878	2.849	2.907	2.878	2.878	367,619	2.8780	1.01%
1994-10-26	0	0.990	0.990	1.000	0.990	1.000	350,000	349,000	0.9971	2.849	2.849	2.878	2.849	2.878	121,613	2.8698	-1.00%
1994-10-25	0	1.000	0.980	1.020	0.980	1.000	160,000	159,200	0.9950	2.878	2.820	2.936	2.820	2.878	55,595	2.8636	-0.99%
1994-10-24	0	1.010	1.000	1.020	1.010	1.020	50,000	50,800	1.0160	2.907	2.878	2.936	2.907	2.936	17,373	2.9240	0.00%
1994-10-21	0	1.010	1.010	1.030	1.010	1.010	160,000	161,600	1.0100	2.907	2.907	2.964	2.907	2.907	55,595	2.9068	0.00%
1994-10-20	0	1.010	1.010	1.030	1.010	1.010	92,000	92,920	1.0100	2.907	2.907	2.964	2.907	2.907	31,967	2.9068	-0.98%
1994-10-19	0	1.020	1.020	1.030	1.000	1.030	86,000	87,300	1.0151	2.936	2.936	2.964	2.878	2.964	29,882	2.9215	-1.92%
1994-10-18	0	1.040	1.010	1.040	1.010	1.040	290,000	296,900	1.0238	2.993	2.907	2.993	2.907	2.993	100,765	2.9465	0.00%
1994-10-17	0	1.040	1.010	1.050	1.030	1.060	424,000	444,540	1.0484	2.993	2.907	3.022	2.964	3.051	147,326	3.0174	0.00%
1994-10-14	0	1.040	1.040	1.050	0.950	1.040	9,361,511	9,696,760	1.0358	2.993	2.993	3.022	2.734	2.993	3,252,811	2.9810	6.12%
1994-10-12	0	0.980	0.970	0.990	0.980	0.990	212,000	209,760	0.9894	2.820	2.792	2.849	2.820	2.849	73,663	2.8476	-1.01%
1994-10-11	0	0.990	0.970	0.990	0.980	0.990	150,000	147,200	0.9813	2.849	2.792	2.849	2.820	2.849	52,120	2.8243	1.02%
1994-10-10	0	0.980	0.970	0.980	0.970	1.020	355,000	349,380	0.9842	2.820	2.792	2.820	2.792	2.936	123,351	2.8324	-1.01%
1994-10-07	0	0.990	0.980	1.000	0.950	0.990	3,042,000	2,999,860	0.9861	2.849	2.820	2.878	2.734	2.849	1,056,993	2.8381	2.06%
1994-10-06	0	0.970	0.970	0.990	0.920	0.980	454,000	438,400	0.9656	2.792	2.792	2.849	2.648	2.820	157,750	2.7791	-2.02%
1994-10-05	0	0.990	0.960	0.990	0.970	1.000	158,000	155,520	0.9843	2.849	2.763	2.849	2.792	2.878	54,900	2.8328	2.06%
1994-10-04	0	0.970	0.970	1.000	0.960	1.000	846,000	822,100	0.9717	2.792	2.792	2.878	2.763	2.878	293,957	2.7967	-2.02%
1994-10-03	0	0.990	0.970	1.000	0.970	1.000	714,000	705,800	0.9885	2.849	2.792	2.878	2.792	2.878	248,091	2.8449	-1.49%
1994-09-30	0	1.005	1.005	1.030	1.005	1.010	30,000	30,250	1.0083	2.892	2.892	2.964	2.892	2.907	10,424	2.9020	-0.50%
1994-09-29	0	1.010	1.010	1.040	1.010	1.040	263,489	271,335	1.0298	2.907	2.907	2.993	2.907	2.993	91,554	2.9637	-0.98%
1994-09-28	0	1.020	1.020	1.040	1.020	1.050	696,000	717,540	1.0309	2.936	2.936	2.993	2.936	3.022	241,837	2.9670	0.00%
1994-09-27	0	1.020	1.020	1.035	1.020	1.035	1,689,699	1,745,529	1.0330	2.936	2.936	2.979	2.936	2.979	587,114	2.9731	-0.97%
1994-09-26	0	1.030	1.005	1.030	1.005	1.035	102,000	104,660	1.0261	2.964	2.892	2.964	2.892	2.979	35,442	2.9530	-0.48%
1994-09-23	0	1.035	1.010	1.035	-	-	0	0	-	2.979	2.907	2.979	-	-	0	-	-0.48%
1994-09-22	0	1.040	1.010	1.045	1.000	1.040	226,000	230,100	1.0181	2.993	2.907	3.007	2.878	2.993	78,527	2.9302	0.97%
1994-09-20	0	1.030	1.020	1.040	1.030	1.050	270,000	279,450	1.0350	2.964	2.936	2.993	2.964	3.022	93,816	2.9787	-1.90%
1994-09-19	0	1.050	1.040	1.050	1.050	1.050	164,000	172,200	1.0500	3.022	2.993	3.022	3.022	3.022	56,984	3.0219	-1.41%
1994-09-16	0	1.065	1.050	1.100	1.050	1.090	352,500	378,205	1.0729	3.065	3.022	3.166	3.022	3.137	122,482	3.0878	2.90%
1994-09-15	0	1.050	1.040	1.070	1.040	1.050	568,000	591,700	1.0417	2.979	2.950	3.035	2.950	2.979	200,221	2.9552	0.96%
1994-09-14	0	1.040	-	1.080	1.040	1.070	176,000	184,920	1.0507	2.950	-	3.064	2.950	3.035	62,040	2.9806	-3.70%
1994-09-13	0	1.080	1.075	1.090	1.080	1.100	146,100	159,581	1.0923	3.064	3.050	3.092	3.064	3.121	51,501	3.0986	1.89%
1994-09-12	0	1.060	1.040	1.065	1.020	1.130	12,782,000	13,701,040	1.0719	3.007	2.950	3.021	2.894	3.206	4,505,682	3.0408	-7.02%
1994-09-09	0	1.140	1.135	1.140	1.125	1.145	8,110,200	9,226,544	1.1376	3.234	3.220	3.234	3.191	3.248	2,858,863	3.2273	1.79%
1994-09-08	0	1.120	1.120	1.130	1.120	1.130	1,023,500	1,153,295	1.1268	3.177	3.177	3.206	3.177	3.206	360,786	3.1966	-2.18%
1994-09-07	0	1.145	1.145	1.150	1.120	1.160	10,144,430	11,606,584	1.1441	3.248	3.248	3.262	3.177	3.291	3,575,933	3.2457	0.44%
1994-09-06	0	1.140	1.125	1.140	1.130	1.140	500,000	565,360	1.1307	3.234	3.191	3.234	3.206	3.234	176,251	3.2077	0.00%
1994-09-05	0	1.140	1.135	1.145	1.140	1.150	1,694,400	1,943,042	1.1467	3.234	3.220	3.248	3.234	3.262	597,280	3.2532	0.88%
1994-09-02	0	1.130	1.130	1.140	1.130	1.140	888,186	1,005,451	1.1320	3.206	3.206	3.234	3.206	3.234	313,087	3.2114	-0.88%
1994-09-01	0	1.140	1.140	1.150	1.130	1.155	1,617,631	1,850,431	1.1439	3.234	3.234	3.262	3.206	3.277	570,218	3.2451	0.00%
1994-08-31	0	1.140	1.140	1.150	1.140	1.160	3,346,240	3,831,612	1.1450	3.234	3.234	3.262	3.234	3.291	1,179,557	3.2483	0.00%
1994-08-30	0	1.140	1.140	1.165	1.090	1.165	5,077,969	5,794,307	1.1411	3.234	3.234	3.305	3.092	3.305	1,789,995	3.2371	4.59%
1994-08-26	0	1.090	1.070	1.090	1.000	1.090	1,352,381	1,412,589	1.0445	3.092	3.035	3.092	2.837	3.092	476,717	2.9632	5.83%
1994-08-25	0	1.030	1.005	1.040	0.990	1.030	1,533,500	1,552,026	1.0121	2.922	2.851	2.950	2.808	2.922	540,562	2.8711	6.19%
1994-08-24	0	0.970	0.960	0.980	0.935	0.970	580,000	556,090	0.9588	2.752	2.723	2.780	2.652	2.752	204,451	2.7199	1.04%
1994-08-23	0	0.960	0.940	0.960	0.940	0.970	1,310,000	1,250,200	0.9544	2.723	2.667	2.723	2.667	2.752	461,778	2.7074	2.13%
1994-08-22	0	0.940	0.940	0.960	0.940	0.970	897,200	861,884	0.9606	2.667	2.667	2.723	2.667	2.752	316,265	2.7252	-2.08%
1994-08-19	0	0.960	0.915	0.960	0.920	0.960	98,000	91,610	0.9348	2.723	2.596	2.723	2.610	2.723	34,545	2.6519	6.67%
1994-08-18	0	0.900	-	0.900	0.950	0.960	191,000	182,750	0.9568	2.553	-	2.553	2.695	2.723	67,328	2.7143	-6.25%
1994-08-17	0	0.960	0.940	0.980	0.960	0.975	300,000	289,900	0.9663	2.723	2.667	2.780	2.723	2.766	105,751	2.7414	-2.04%
1994-08-16	0	0.980	0.960	0.980	0.960	0.980	40,000	38,780	0.9695	2.780	2.723	2.780	2.723	2.780	14,100	2.7503	0.00%
1994-08-15	0	0.980	0.970	0.980	0.980	1.000	216,000	212,460	0.9836	2.780	2.752	2.780	2.780	2.837	76,140	2.7904	0.00%
1994-08-12	0	0.980	0.965	0.990	0.980	0.990	80,000	78,700	0.9838	2.780	2.738	2.808	2.780	2.808	28,200	2.7908	-1.01%
1994-08-11	0	0.990	0.990	1.000	0.980	0.990	174,200	172,248	0.9888	2.808	2.808	2.837	2.780	2.808	61,406	2.8051	-1.00%
1994-08-10	0	1.000	0.990	1.000	1.000	1.010	460,598	461,880	1.0028	2.837	2.808	2.837	2.837	2.865	162,362	2.8448	0.00%
1994-08-09	0	1.000	0.990	1.000	1.000	1.000	100,000	100,000	1.0000	2.837	2.808	2.837	2.837	2.837	35,250	2.8369	1.01%
1994-08-08	0	0.990	0.990	1.000	0.980	0.990	182,335	180,468	0.9898	2.808	2.808	2.837	2.780	2.808	64,273	2.8078	-1.00%
1994-08-05	0	1.000	0.995	1.000	0.990	1.000	300,500	299,370	0.9962	2.837	2.823	2.837	2.808	2.837	105,927	2.8262	1.01%
1994-08-04	0	0.990	0.990	1.000	0.990	0.990	151,200	149,580	0.9893	2.808	2.808	2.837	2.808	2.808	53,298	2.8065	0.00%
1994-08-03	0	0.990	0.980	0.990	0.985	1.010	371,500	371,190	0.9992	2.808	2.780	2.808	2.794	2.865	130,955	2.8345	-1.98%
1994-08-02	0	1.010	1.000	1.010	0.990	1.010	656,596	656,240	0.9995	2.865	2.837	2.865	2.808	2.865	231,451	2.8353	0.50%
1994-08-01	0	1.005	0.995	1.010	0.980	1.010	661,100	660,873	0.9997	2.851	2.823	2.865	2.780	2.865	233,039	2.8359	2.55%
1994-07-29	0	0.980	0.980	0.990	0.970	0.970	28,000	27,160	0.9700	2.780	2.780	2.808	2.752	2.752	9,870	2.7518	0.00%
1994-07-28	0	0.980	0.970	0.980	0.980	1.000	261,000	260,040	0.9963	2.780	2.752	2.780	2.780	2.837	92,003	2.8264	-1.01%
1994-07-27	0	0.990	0.980	1.000	0.960	0.990	100,000	97,500	0.9750	2.808	2.780	2.837	2.723	2.808	35,250	2.7659	3.13%
1994-07-26	0	0.960	0.960	1.000	0.960	1.020	136,000	136,660	1.0049	2.723	2.723	2.837	2.723	2.894	47,940	2.8506	-3.03%
1994-07-25	0	0.990	0.950	0.990	0.990	0.990	150,000	148,100	0.9873	2.808	2.695	2.808	2.808	2.808	52,875	2.8009	2.06%
1994-07-22	0	0.970	0.950	0.970	0.970	0.970	50,000	48,700	0.9740	2.752	2.695	2.752	2.752	2.752	17,625	2.7631	0.00%
1994-07-21	0	0.970	0.960	0.970	0.980	0.980	30,000	29,400	0.9800	2.752	2.723	2.752	2.780	2.780	10,575	2.7801	-1.02%
1994-07-20	0	0.980	0.960	1.000	0.980	0.990	40,000	39,500	0.9875	2.780	2.723	2.837	2.780	2.808	14,100	2.8014	-2.97%
1994-07-19	0	1.010	0.975	1.020	0.990	1.010	130,000	130,500	1.0038	2.865	2.766	2.894	2.808	2.865	45,825	2.8478	1.00%
1994-07-18	0	1.000	0.970	1.010	0.990	1.000	160,000	159,000	0.9938	2.837	2.752	2.865	2.808	2.837	56,400	2.8191	-0.99%
1994-07-15	0	1.010	0.980	1.010	0.970	1.010	534,000	525,880	0.9848	2.865	2.780	2.865	2.752	2.865	188,236	2.7937	3.06%
1994-07-14	0	0.980	0.970	0.980	0.980	0.990	31,000	30,520	0.9845	2.780	2.752	2.780	2.780	2.808	10,928	2.7929	-1.01%
1994-07-13	0	0.990	0.980	0.995	0.965	0.990	47,500	46,380	0.9764	2.808	2.780	2.823	2.738	2.808	16,744	2.7700	0.00%
1994-07-12	0	0.990	0.970	0.990	0.980	0.990	282,000	276,380	0.9801	2.808	2.752	2.808	2.780	2.808	99,406	2.7803	-1.00%
1994-07-11	0	1.000	-	1.000	0.960	1.000	200,000	197,400	0.9870	2.837	-	2.837	2.723	2.837	70,500	2.8000	2.04%
1994-07-08	0	0.980	-	0.990	0.970	0.980	130,000	127,100	0.9777	2.780	-	2.808	2.752	2.780	45,825	2.7736	-2.00%
1994-07-07	0	1.000	-	1.000	0.990	1.000	100,000	99,550	0.9955	2.837	-	2.837	2.808	2.837	35,250	2.8241	1.01%
1994-07-06	0	0.990	0.960	1.000	0.980	0.990	100,000	98,700	0.9870	2.808	2.723	2.837	2.780	2.808	35,250	2.8000	0.51%
1994-07-05	0	0.985	0.970	1.000	0.985	1.000	76,000	75,100	0.9882	2.794	2.752	2.837	2.794	2.837	26,790	2.8033	-0.51%
1994-07-04	0	0.990	0.990	-	0.980	1.000	130,000	129,160	0.9935	2.808	2.808	-	2.780	2.837	45,825	2.8185	0.00%
1994-07-01	0	0.990	0.990	1.000	0.990	0.990	40,000	39,600	0.9900	2.808	2.808	2.837	2.808	2.808	14,100	2.8085	-1.00%
1994-06-30	0	1.000	0.980	1.000	0.990	1.000	90,000	89,800	0.9978	2.837	2.780	2.837	2.808	2.837	31,725	2.8306	1.01%
1994-06-29	0	0.990	0.950	1.000	0.950	0.990	70,000	67,300	0.9614	2.808	2.695	2.837	2.695	2.808	24,675	2.7274	-1.00%
1994-06-28	0	1.000	0.960	1.010	1.000	1.000	52,000	52,000	1.0000	2.837	2.723	2.865	2.837	2.837	18,330	2.8369	0.00%
1994-06-27	0	1.000	0.960	1.020	0.980	1.000	110,000	109,600	0.9964	2.837	2.723	2.894	2.780	2.837	38,775	2.8265	-1.96%
1994-06-24	0	1.020	1.000	1.030	-	-	0	0	-	2.894	2.837	2.922	-	-	0	-	0.00%
1994-06-23	0	1.020	1.000	1.030	1.000	1.020	158,000	160,720	1.0172	2.894	2.837	2.922	2.837	2.894	55,695	2.8857	2.00%
1994-06-22	0	1.000	0.990	1.020	1.000	1.020	360,000	363,800	1.0106	2.837	2.808	2.894	2.837	2.894	126,901	2.8668	-1.96%
1994-06-21	0	1.020	1.020	1.030	1.010	1.020	120,000	122,200	1.0183	2.894	2.894	2.922	2.865	2.894	42,300	2.8889	-0.97%
1994-06-20	0	1.030	1.030	1.060	1.000	1.040	454,250	465,078	1.0238	2.922	2.922	3.007	2.837	2.950	160,124	2.9045	3.00%
1994-06-17	0	1.000	0.990	1.020	1.000	1.010	112,000	112,800	1.0071	2.837	2.808	2.894	2.837	2.865	39,480	2.8571	0.00%
1994-06-16	0	1.000	0.950	1.010	0.970	1.000	526,000	522,980	0.9943	2.837	2.695	2.865	2.752	2.837	185,416	2.8206	-0.99%
1994-06-15	0	1.010	0.980	1.020	1.000	1.010	138,000	138,900	1.0065	2.865	2.780	2.894	2.837	2.865	48,645	2.8554	-0.98%
1994-06-10	0	1.020	-	1.020	1.020	1.020	50,000	51,000	1.0200	2.894	-	2.894	2.894	2.894	17,625	2.8936	0.00%
1994-06-09	0	1.020	0.980	1.020	1.020	1.020	20,000	20,400	1.0200	2.894	2.780	2.894	2.894	2.894	7,050	2.8936	2.00%
1994-06-08	0	1.000	0.990	1.000	1.000	1.000	70,000	70,000	1.0000	2.837	2.808	2.837	2.837	2.837	24,675	2.8369	0.00%
1994-06-07	0	1.000	1.000	1.040	1.000	1.010	100,000	100,020	1.0002	2.837	2.837	2.950	2.837	2.865	35,250	2.8374	-1.96%
1994-06-06	0	1.020	1.020	1.030	1.000	1.020	25,000	25,380	1.0152	2.894	2.894	2.922	2.837	2.894	8,813	2.8800	0.00%
1994-06-03	0	1.020	1.010	1.030	1.000	1.030	247,100	249,834	1.0111	2.894	2.865	2.922	2.837	2.922	87,103	2.8683	0.99%
1994-06-02	0	1.010	0.990	1.040	1.010	1.040	120,000	121,800	1.0150	2.865	2.808	2.950	2.865	2.950	42,300	2.8794	-2.88%
1994-06-01	0	1.040	1.030	1.050	1.030	1.040	183,350	190,383	1.0384	2.950	2.922	2.979	2.922	2.950	64,631	2.9457	0.00%
1994-05-31	0	1.040	1.020	1.050	1.010	1.040	132,000	135,120	1.0236	2.950	2.894	2.979	2.865	2.950	46,530	2.9039	0.00%
1994-05-30	0	1.040	1.040	1.050	1.040	1.040	62,000	64,480	1.0400	2.950	2.950	2.979	2.950	2.950	21,855	2.9503	0.00%
1994-05-27	0	1.040	1.040	1.050	1.040	1.050	139,000	145,280	1.0452	2.950	2.950	2.979	2.950	2.979	48,998	2.9650	-0.95%
1994-05-26	0	1.050	1.040	1.060	1.050	1.060	398,000	420,580	1.0567	2.979	2.950	3.007	2.979	3.007	140,296	2.9978	-0.94%
1994-05-25	0	1.060	1.050	1.070	1.050	1.090	376,900	401,710	1.0658	3.007	2.979	3.035	2.979	3.092	132,858	3.0236	1.92%
1994-05-24	0	1.040	1.040	1.050	1.020	1.040	155,000	159,040	1.0261	2.950	2.950	2.979	2.894	2.950	54,638	2.9108	-0.95%
1994-05-23	0	1.050	1.050	1.070	1.030	1.050	364,200	382,400	1.0500	2.979	2.979	3.035	2.922	2.979	128,381	2.9786	0.00%
1994-05-20	0	1.050	1.040	1.060	1.050	1.100	420,000	447,300	1.0650	2.979	2.950	3.007	2.979	3.121	148,051	3.0213	0.96%
1994-05-19	0	1.040	1.020	1.050	1.040	1.060	122,000	128,480	1.0531	2.950	2.894	2.979	2.950	3.007	43,005	2.9875	-1.89%
1994-05-18	0	1.060	1.060	1.080	1.040	1.060	388,000	409,200	1.0546	3.007	3.007	3.064	2.950	3.007	136,771	2.9919	3.92%
1994-05-17	0	1.020	1.020	1.030	1.020	1.040	5,304,000	5,412,920	1.0205	2.894	2.894	2.922	2.894	2.950	1,869,671	2.8951	0.00%
1994-05-16	0	1.020	1.010	1.030	1.000	1.040	407,000	414,760	1.0191	2.894	2.865	2.922	2.837	2.950	143,468	2.8910	-1.92%
1994-05-13	0	1.040	1.020	1.050	0.980	1.050	314,000	320,100	1.0194	2.950	2.894	2.979	2.780	2.979	110,686	2.8920	6.12%
1994-05-12	0	0.980	0.940	0.980	0.940	0.990	254,000	245,800	0.9677	2.780	2.667	2.780	2.667	2.808	89,536	2.7453	0.00%
1994-05-11	0	0.980	0.960	0.990	0.970	0.980	400,000	391,200	0.9780	2.780	2.723	2.808	2.752	2.780	141,001	2.7745	2.08%
1994-05-10	0	0.960	0.930	-	0.930	0.960	150,000	140,900	0.9393	2.723	2.638	-	2.638	2.723	52,875	2.6648	0.00%
1994-05-09	0	0.960	0.950	0.980	0.930	0.960	277,000	262,470	0.9475	2.723	2.695	2.780	2.638	2.723	97,643	2.6881	0.00%
1994-05-06	0	0.960	0.940	0.960	0.940	1.020	230,000	222,280	0.9664	2.723	2.667	2.723	2.667	2.894	81,075	2.7416	0.00%
1994-05-05	0	0.960	0.920	0.980	0.920	0.980	650,730	612,957	0.9420	2.723	2.610	2.780	2.610	2.780	229,384	2.6722	0.00%
1994-05-04	0	0.960	0.930	0.970	0.960	1.000	376,000	365,440	0.9719	2.723	2.638	2.752	2.723	2.837	132,541	2.7572	-3.03%
1994-05-03	0	0.990	0.960	1.000	0.950	1.000	586,000	575,600	0.9823	2.808	2.723	2.837	2.695	2.837	206,566	2.7865	-1.00%
1994-05-02	0	1.000	0.990	1.030	1.000	1.080	722,000	735,860	1.0192	2.837	2.808	2.922	2.837	3.064	254,507	2.8913	-5.66%
1994-04-29	0	1.060	1.050	1.070	1.060	1.080	1,450,000	1,550,400	1.0692	3.007	2.979	3.035	3.007	3.064	511,128	3.0333	-2.75%
1994-04-28	0	1.090	1.090	1.100	1.080	1.090	355,652	384,845	1.0821	3.092	3.092	3.121	3.064	3.092	125,368	3.0697	0.93%
1994-04-27	0	1.080	-	1.070	1.070	1.080	130,000	140,120	1.0778	3.064	-	3.035	3.035	3.064	45,825	3.0577	-0.92%
1994-04-26	0	1.090	1.080	1.100	1.090	1.110	3,411,100	3,750,033	1.0994	3.092	3.064	3.121	3.092	3.149	1,202,420	3.1187	-2.68%
1994-04-25	0	1.120	1.120	1.130	1.080	1.130	430,000	473,700	1.1016	3.177	3.177	3.206	3.064	3.206	151,576	3.1252	0.00%
1994-04-22	0	1.120	1.110	1.120	1.120	1.120	51,000	57,080	1.1192	3.177	3.149	3.177	3.177	3.177	17,978	3.1751	-2.61%
1994-04-21	0	1.150	1.080	1.150	1.100	1.150	261,000	294,600	1.1287	3.262	3.064	3.262	3.121	3.262	92,003	3.2021	0.00%
1994-04-20	0	1.150	1.110	1.150	-	-	0	0	-	3.262	3.149	3.262	-	-	0	-	-3.36%
1994-04-19	0	1.190	1.160	1.190	1.090	1.190	578,000	645,700	1.1171	3.376	3.291	3.376	3.092	3.376	203,746	3.1691	4.39%
1994-04-18	0	1.140	1.130	1.140	1.120	1.140	7,094,000	8,087,120	1.1400	3.234	3.206	3.234	3.177	3.234	2,500,650	3.2340	-1.72%
1994-04-15	0	1.160	1.160	1.170	1.140	1.170	956,000	1,100,060	1.1507	3.291	3.291	3.319	3.234	3.319	336,992	3.2643	0.00%
1994-04-14	0	1.160	1.150	1.180	1.160	1.190	80,000	93,700	1.1713	3.291	3.262	3.347	3.291	3.376	28,200	3.3227	-1.69%
1994-04-13	0	1.180	1.160	1.180	1.180	1.230	7,232,000	8,773,780	1.2132	3.347	3.291	3.347	3.347	3.489	2,549,296	3.4416	-1.67%
1994-04-12	0	1.200	1.190	1.200	1.190	1.230	4,973,500	6,068,290	1.2201	3.404	3.376	3.404	3.376	3.489	1,753,169	3.4613	0.00%
1994-04-11	0	1.200	1.170	1.200	1.170	1.230	4,930,250	5,974,810	1.2119	3.404	3.319	3.404	3.319	3.489	1,737,924	3.4379	1.69%
1994-04-08	0	1.180	1.140	1.180	1.130	1.200	3,391,800	4,044,826	1.1925	3.347	3.234	3.347	3.206	3.404	1,195,617	3.3830	1.72%
1994-04-07	0	1.160	1.140	1.180	1.160	1.160	88,000	102,080	1.1600	3.291	3.234	3.347	3.291	3.291	31,020	3.2908	-0.85%
1994-04-06	0	1.170	1.150	1.170	1.180	1.190	5,550,000	6,549,500	1.1801	3.319	3.262	3.319	3.347	3.376	1,956,387	3.3478	0.86%
1994-03-31	0	1.160	1.160	1.200	1.160	1.190	188,000	220,120	1.1709	3.291	3.291	3.404	3.291	3.376	66,270	3.3215	-4.92%
1994-03-30	0	1.220	1.190	1.220	1.190	1.220	17,900,000	21,482,260	1.2001	3.461	3.376	3.461	3.376	3.461	6,309,788	3.4046	0.00%
1994-03-29	0	1.220	1.180	1.230	1.170	1.220	3,590,000	3,940,000	1.0975	3.461	3.347	3.489	3.319	3.461	1,265,483	3.1134	1.67%
1994-03-28	0	1.200	1.190	1.200	1.200	1.230	398,000	481,680	1.2103	3.404	3.376	3.404	3.404	3.489	140,296	3.4333	-1.64%
1994-03-25	0	1.220	1.200	1.220	1.130	1.260	1,056,000	1,268,580	1.2013	3.461	3.404	3.461	3.206	3.574	372,242	3.4079	7.02%
1994-03-24	0	1.140	1.130	1.150	1.100	1.150	679,000	769,850	1.1338	3.234	3.206	3.262	3.121	3.262	239,349	3.2164	3.64%
1994-03-23	0	1.100	1.100	-	1.080	1.160	888,000	988,640	1.1133	3.121	3.121	-	3.064	3.291	313,022	3.1584	-2.65%
1994-03-22	0	1.130	1.090	1.130	1.080	1.130	562,670	614,305	1.0918	3.206	3.092	3.206	3.064	3.206	198,342	3.0972	-1.74%
1994-03-21	0	1.150	-	1.150	-	-	0	0	-	3.262	-	3.262	-	-	0	-	-0.86%
1994-03-18	0	1.160	1.140	1.180	1.140	1.160	732,000	853,020	1.1653	3.291	3.234	3.347	3.234	3.291	258,032	3.3059	-3.33%
1994-03-17	0	1.200	1.180	1.210	1.200	1.210	200,000	241,500	1.2075	3.404	3.347	3.433	3.404	3.433	70,500	3.4255	-1.64%
1994-03-16	0	1.220	1.210	1.230	1.210	1.220	309,000	376,830	1.2195	3.461	3.433	3.489	3.433	3.461	108,923	3.4596	1.67%
1994-03-15	0	1.200	1.190	1.220	1.200	1.240	373,500	455,565	1.2197	3.404	3.376	3.461	3.404	3.518	131,660	3.4602	-1.64%
1994-03-14	0	1.220	1.210	1.230	1.200	1.230	994,000	1,206,820	1.2141	3.461	3.433	3.489	3.404	3.489	350,387	3.4442	-1.61%
1994-03-11	0	1.240	1.240	1.250	1.230	1.270	1,382,500	1,708,305	1.2357	3.518	3.518	3.546	3.489	3.603	487,334	3.5054	-0.80%
1994-03-10	0	1.250	1.250	1.260	1.240	1.270	333,400	417,652	1.2527	3.546	3.546	3.574	3.518	3.603	117,524	3.5538	0.00%
1994-03-09	0	1.250	1.240	1.250	1.240	1.270	802,000	1,009,920	1.2593	3.546	3.518	3.546	3.518	3.603	282,707	3.5723	0.00%
1994-03-08	0	1.250	1.240	1.250	1.230	1.260	630,000	786,980	1.2492	3.546	3.518	3.546	3.489	3.574	222,076	3.5437	1.63%
1994-03-07	0	1.230	1.220	1.250	1.230	1.270	633,200	785,584	1.2407	3.489	3.461	3.546	3.489	3.603	223,204	3.5196	0.00%
1994-03-04	0	1.230	1.230	1.250	1.230	1.260	1,001,928	1,242,157	1.2398	3.489	3.489	3.546	3.489	3.574	353,182	3.5170	-1.60%
1994-03-03	0	1.250	1.250	1.270	1.230	1.280	445,500	555,630	1.2472	3.546	3.546	3.603	3.489	3.631	157,040	3.5381	-1.57%
1994-03-02	0	1.270	-	1.270	1.270	1.290	387,624	495,021	1.2771	3.603	-	3.603	3.603	3.660	136,638	3.6229	-2.31%
1994-03-01	0	1.300	1.300	1.310	1.300	1.320	783,546	1,019,534	1.3012	3.688	3.688	3.716	3.688	3.745	276,202	3.6913	-1.52%
1994-02-28	0	1.320	1.320	1.330	1.310	1.350	5,476,000	7,323,900	1.3375	3.745	3.745	3.773	3.716	3.830	1,930,302	3.7942	-1.49%
1994-02-25	0	1.340	1.330	1.340	1.280	1.350	8,625,491	11,401,202	1.3218	3.801	3.773	3.801	3.631	3.830	3,040,504	3.7498	0.75%
1994-02-24	0	1.330	1.310	1.330	1.300	1.350	5,499,403	7,354,938	1.3374	3.773	3.716	3.773	3.688	3.830	1,938,551	3.7940	-0.75%
1994-02-23	0	1.340	1.310	1.340	1.300	1.340	1,967,600	2,592,947	1.3178	3.801	3.716	3.801	3.688	3.801	693,583	3.7385	-1.47%
1994-02-22	0	1.360	1.330	1.360	1.310	1.360	2,603,554	3,460,665	1.3292	3.858	3.773	3.858	3.716	3.858	917,758	3.7708	0.74%
1994-02-21	0	1.350	1.330	1.350	1.310	1.350	926,000	1,233,040	1.3316	3.830	3.773	3.830	3.716	3.830	326,417	3.7775	-1.46%
1994-02-18	0	1.370	1.350	1.370	1.330	1.380	1,352,200	1,825,404	1.3500	3.887	3.830	3.887	3.773	3.915	476,653	3.8296	0.74%
1994-02-17	0	1.360	1.350	1.360	1.290	1.360	3,156,000	4,237,140	1.3426	3.858	3.830	3.858	3.660	3.858	1,112,497	3.8087	4.62%
1994-02-16	0	1.300	1.280	1.320	1.290	1.330	1,215,600	1,593,264	1.3107	3.688	3.631	3.745	3.660	3.773	428,502	3.7182	-2.99%
1994-02-15	0	1.340	1.330	1.340	1.320	1.340	564,000	753,080	1.3352	3.801	3.773	3.801	3.745	3.801	198,811	3.7879	-0.74%
1994-02-14	0	1.350	1.320	1.350	1.320	1.360	1,686,000	2,253,660	1.3367	3.830	3.745	3.830	3.745	3.858	594,319	3.7920	-2.17%
1994-02-09	0	1.380	1.370	1.390	1.300	1.400	5,695,446	7,784,231	1.3667	3.915	3.887	3.943	3.688	3.972	2,007,657	3.8773	2.99%
1994-02-08	0	1.340	1.330	1.340	1.270	1.340	3,686,000	4,798,220	1.3017	3.801	3.773	3.801	3.603	3.801	1,299,323	3.6929	3.08%
1994-02-07	0	1.300	1.280	1.310	1.240	1.300	1,632,100	2,082,218	1.2758	3.688	3.631	3.716	3.518	3.688	575,319	3.6192	-2.26%
1994-02-04	0	1.330	1.320	1.340	1.240	1.340	4,413,455	5,634,423	1.2766	3.773	3.745	3.801	3.518	3.801	1,555,752	3.6217	8.13%
1994-02-03	0	1.230	1.220	1.240	1.230	1.250	519,500	644,070	1.2398	3.489	3.461	3.518	3.489	3.546	183,125	3.5171	-0.81%
1994-02-02	0	1.240	1.240	1.260	1.240	1.290	558,000	701,320	1.2568	3.518	3.518	3.574	3.518	3.660	196,696	3.5655	-0.80%
1994-02-01	0	1.250	1.250	1.270	1.250	1.270	638,000	800,460	1.2546	3.546	3.546	3.603	3.546	3.603	224,896	3.5592	-0.79%
1994-01-31	0	1.260	1.250	1.270	1.250	1.270	521,000	657,300	1.2616	3.574	3.546	3.603	3.546	3.603	183,654	3.5790	0.00%
1994-01-28	0	1.260	1.250	1.270	1.260	1.290	774,000	983,100	1.2702	3.574	3.546	3.603	3.574	3.660	272,837	3.6033	-0.79%
1994-01-27	0	1.270	1.270	1.290	1.270	1.310	802,000	1,028,760	1.2827	3.603	3.603	3.660	3.603	3.716	282,707	3.6390	-1.55%
1994-01-26	0	1.290	1.290	1.300	1.280	1.300	487,000	625,810	1.2850	3.660	3.660	3.688	3.631	3.688	171,669	3.6455	-2.27%
1994-01-25	0	1.320	1.320	1.330	1.300	1.340	2,025,741	2,659,016	1.3126	3.745	3.745	3.773	3.688	3.801	714,078	3.7237	0.76%
1994-01-24	0	1.310	1.310	1.330	1.280	1.330	2,211,000	2,873,190	1.2995	3.716	3.716	3.773	3.631	3.773	779,382	3.6865	0.77%
1994-01-21	0	1.300	1.300	1.310	1.290	1.310	428,000	557,280	1.3021	3.688	3.688	3.716	3.660	3.716	150,871	3.6938	-0.76%
1994-01-20	0	1.310	1.300	1.310	1.280	1.350	1,766,089	2,313,550	1.3100	3.716	3.688	3.716	3.631	3.830	622,550	3.7162	2.34%
1994-01-19	0	1.280	1.260	1.280	1.270	1.290	554,978	708,523	1.2767	3.631	3.574	3.631	3.603	3.660	195,631	3.6217	-0.78%
1994-01-18	0	1.290	1.250	1.290	1.280	1.320	2,034,600	2,645,334	1.3002	3.660	3.546	3.660	3.631	3.745	717,201	3.6884	2.38%
1994-01-17	0	1.260	1.250	1.280	1.260	1.300	1,080,000	1,380,600	1.2783	3.574	3.546	3.631	3.574	3.688	380,702	3.6265	-1.56%
1994-01-14	0	1.280	1.280	1.290	1.260	1.300	2,276,000	2,921,740	1.2837	3.631	3.631	3.660	3.574	3.688	802,295	3.6417	7.56%
1994-01-13	0	1.190	1.160	1.230	1.190	1.280	2,012,000	2,488,680	1.2369	3.376	3.291	3.489	3.376	3.631	709,234	3.5090	-7.03%
1994-01-12	0	1.280	1.270	1.290	1.260	1.330	1,870,146	2,413,611	1.2906	3.631	3.603	3.660	3.574	3.773	659,230	3.6613	-3.76%
1994-01-11	0	1.330	1.320	1.330	1.300	1.360	5,750,000	7,569,380	1.3164	3.773	3.745	3.773	3.688	3.858	2,026,887	3.7345	-1.48%
1994-01-10	0	1.350	1.340	1.370	1.340	1.390	2,351,000	3,204,300	1.3630	3.830	3.801	3.887	3.801	3.943	828,733	3.8665	1.50%
1994-01-07	0	1.330	1.330	1.340	1.320	1.390	2,585,322	3,491,865	1.3506	3.773	3.773	3.801	3.745	3.943	911,332	3.8316	-3.62%
1994-01-06	0	1.380	1.350	1.380	1.380	1.460	7,389,600	10,459,040	1.4154	3.915	3.830	3.915	3.915	4.142	2,604,850	4.0152	-2.82%
1994-01-05	0	1.420	1.410	1.420	1.380	1.460	4,317,782	6,111,151	1.4153	4.028	4.000	4.028	3.915	4.142	1,522,027	4.0151	3.65%
1994-01-04	0	1.370	1.350	1.370	1.350	1.490	5,598,572	7,972,550	1.4240	3.887	3.830	3.887	3.830	4.227	1,973,509	4.0398	-4.20%
1994-01-03	0	1.430	1.430	1.440	1.300	1.450	3,671,240	5,083,009	1.3845	4.057	4.057	4.085	3.688	4.113	1,294,120	3.9278

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---