Prices and Webb-site Total Returns

Gold Peak Technology Group Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00040	1984-07-02			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-27	0	0.710	0.680	0.710	-	-	0	0	-	0.710	0.680	0.710	-	-	0	-	0.00%
2026-02-26	0	0.710	0.700	0.720	0.710	0.710	9,000	6,390	0.7100	0.710	0.700	0.720	0.710	0.710	9,000	0.7100	0.00%
2026-02-25	0	0.710	0.690	0.710	0.700	0.710	51,000	36,090	0.7076	0.710	0.690	0.710	0.700	0.710	51,000	0.7076	1.43%
2026-02-24	0	0.700	0.700	0.710	0.700	0.700	19,000	13,300	0.7000	0.700	0.700	0.710	0.700	0.700	19,000	0.7000	1.45%
2026-02-23	0	0.690	0.680	0.700	0.620	0.710	863,000	587,230	0.6805	0.690	0.680	0.700	0.620	0.710	863,000	0.6805	-8.00%
2026-02-20	0	0.750	0.730	0.750	0.750	0.780	71,000	54,150	0.7627	0.750	0.730	0.750	0.750	0.780	71,000	0.7627	1.35%
2026-02-16	0	0.740	0.730	0.790	-	-	0	0	-	0.740	0.730	0.790	-	-	0	-	0.00%
2026-02-13	0	0.740	0.710	0.740	0.720	0.740	12,000	8,800	0.7333	0.740	0.710	0.740	0.720	0.740	12,000	0.7333	2.78%
2026-02-12	0	0.720	0.710	0.720	-	-	0	0	-	0.720	0.710	0.720	-	-	0	-	0.00%
2026-02-11	0	0.720	0.710	0.720	0.710	0.720	160,000	113,610	0.7101	0.720	0.710	0.720	0.710	0.720	160,000	0.7101	0.00%
2026-02-10	0	0.720	0.720	0.730	0.720	0.720	6,000	4,320	0.7200	0.720	0.720	0.730	0.720	0.720	6,000	0.7200	0.00%
2026-02-09	0	0.720	0.710	0.720	0.710	0.720	21,000	15,030	0.7157	0.720	0.710	0.720	0.710	0.720	21,000	0.7157	-1.37%
2026-02-06	0	0.730	0.710	0.730	-	-	0	0	-	0.730	0.710	0.730	-	-	0	-	0.00%
2026-02-05	0	0.730	0.710	0.750	-	-	0	0	-	0.730	0.710	0.750	-	-	0	-	0.00%
2026-02-04	0	0.730	0.710	0.730	0.730	0.730	20,000	14,600	0.7300	0.730	0.710	0.730	0.730	0.730	20,000	0.7300	-2.67%
2026-02-03	0	0.750	0.710	0.750	-	-	0	0	-	0.750	0.710	0.750	-	-	0	-	0.00%
2026-02-02	0	0.750	0.740	0.750	0.740	0.750	50,000	37,100	0.7420	0.750	0.740	0.750	0.740	0.750	50,000	0.7420	4.17%
2026-01-30	0	0.720	0.710	0.740	-	-	0	0	-	0.720	0.710	0.740	-	-	0	-	0.00%
2026-01-29	0	0.720	0.720	0.740	0.700	0.740	58,000	42,080	0.7255	0.720	0.720	0.740	0.700	0.740	58,000	0.7255	-2.70%
2026-01-28	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	0.00%
2026-01-27	0	0.740	0.740	0.750	-	-	0	0	-	0.740	0.740	0.750	-	-	0	-	0.00%
2026-01-26	0	0.740	0.740	0.750	0.700	0.760	40,000	29,860	0.7465	0.740	0.740	0.750	0.700	0.760	40,000	0.7465	1.37%
2026-01-23	0	0.730	0.730	0.750	0.730	0.750	21,000	15,730	0.7490	0.730	0.730	0.750	0.730	0.750	21,000	0.7490	0.00%
2026-01-22	0	0.730	0.730	0.750	0.730	0.730	5,000	3,650	0.7300	0.730	0.730	0.750	0.730	0.730	5,000	0.7300	0.00%
2026-01-21	0	0.730	0.730	0.750	0.730	0.750	12,000	8,960	0.7467	0.730	0.730	0.750	0.730	0.750	12,000	0.7467	-1.35%
2026-01-20	0	0.740	0.730	0.750	0.690	0.750	54,000	40,040	0.7415	0.740	0.730	0.750	0.690	0.750	54,000	0.7415	0.00%
2026-01-19	0	0.740	0.740	0.750	0.730	0.740	23,835	17,522	0.7351	0.740	0.740	0.750	0.730	0.740	23,835	0.7351	0.00%
2026-01-16	0	0.740	0.730	0.740	0.690	0.740	73,000	52,490	0.7190	0.740	0.730	0.740	0.690	0.740	73,000	0.7190	4.23%
2026-01-15	0	0.710	0.710	0.740	0.710	0.750	99,000	73,200	0.7394	0.710	0.710	0.740	0.710	0.750	99,000	0.7394	-5.33%
2026-01-14	0	0.750	0.730	0.750	0.730	0.750	34,742	25,459	0.7328	0.750	0.730	0.750	0.730	0.750	34,742	0.7328	0.00%
2026-01-13	0	0.750	0.710	0.750	0.710	0.750	18,000	13,360	0.7422	0.750	0.710	0.750	0.710	0.750	18,000	0.7422	1.35%
2026-01-12	0	0.740	0.700	0.730	0.670	0.780	455,000	332,900	0.7316	0.740	0.700	0.730	0.670	0.780	455,000	0.7316	-2.63%
2026-01-09	0	0.760	0.750	0.760	0.750	0.760	22,000	16,700	0.7591	0.760	0.750	0.760	0.750	0.760	22,000	0.7591	0.00%
2026-01-08	0	0.760	0.750	0.760	0.760	0.770	100,000	76,400	0.7640	0.760	0.750	0.760	0.760	0.770	100,000	0.7640	2.70%
2026-01-07	0	0.740	0.740	0.760	-	-	0	0	-	0.740	0.740	0.760	-	-	0	-	0.00%
2026-01-06	0	0.740	0.730	0.750	0.730	0.740	47,000	34,760	0.7396	0.740	0.730	0.750	0.730	0.740	47,000	0.7396	0.00%
2026-01-05	0	0.740	0.730	0.740	0.720	0.740	84,000	61,480	0.7319	0.740	0.730	0.740	0.720	0.740	84,000	0.7319	0.00%
2026-01-02	0	0.740	0.720	0.750	0.740	0.740	20,000	14,800	0.7400	0.740	0.720	0.750	0.740	0.740	20,000	0.7400	-3.90%
2025-12-31	0	0.770	0.760	0.770	0.770	0.770	20,000	15,400	0.7700	0.770	0.760	0.770	0.770	0.770	20,000	0.7700	4.05%
2025-12-30	0	0.740	0.730	0.770	0.730	0.740	28,736	21,118	0.7349	0.740	0.730	0.770	0.730	0.740	28,736	0.7349	4.23%
2025-12-29	0	0.710	0.700	0.710	0.700	0.710	42,000	29,800	0.7095	0.710	0.700	0.710	0.700	0.710	42,000	0.7095	0.00%
2025-12-24	0	0.710	0.710	0.730	0.710	0.710	5,000	3,550	0.7100	0.710	0.710	0.730	0.710	0.710	5,000	0.7100	1.43%
2025-12-23	0	0.700	0.690	0.700	0.710	0.750	125,000	91,150	0.7292	0.700	0.690	0.700	0.710	0.750	125,000	0.7292	-4.37%
2025-12-22	0	0.750	0.740	0.770	0.680	0.750	75,000	53,970	0.7196	0.732	0.722	0.752	0.664	0.732	76,844	0.7023	4.17%
2025-12-19	0	0.720	0.720	0.730	0.720	0.730	16,000	11,650	0.7281	0.703	0.703	0.712	0.703	0.712	16,393	0.7107	-1.37%
2025-12-18	0	0.730	0.720	0.730	0.700	0.730	93,000	67,860	0.7297	0.712	0.703	0.712	0.683	0.712	95,287	0.7122	0.00%
2025-12-17	0	0.730	0.700	0.730	0.700	0.730	36,000	26,190	0.7275	0.712	0.683	0.712	0.683	0.712	36,885	0.7100	0.00%
2025-12-16	0	0.730	0.700	0.730	-	-	0	0	-	0.712	0.683	0.712	-	-	0	-	0.00%
2025-12-15	0	0.730	0.730	0.770	0.720	0.720	6,000	4,320	0.7200	0.712	0.712	0.752	0.703	0.703	6,148	0.7027	0.00%
2025-12-12	0	0.730	0.720	0.730	0.700	0.740	170,000	122,490	0.7205	0.712	0.703	0.712	0.683	0.722	174,180	0.7032	-1.35%
2025-12-11	0	0.740	0.720	0.740	0.720	0.740	157,000	115,060	0.7329	0.722	0.703	0.722	0.703	0.722	160,861	0.7153	-1.33%
2025-12-10	0	0.750	0.740	0.750	0.750	0.780	222,000	166,800	0.7514	0.732	0.722	0.732	0.732	0.761	227,459	0.7333	-3.85%
2025-12-09	0	0.780	0.760	0.780	-	-	0	0	-	0.761	0.742	0.761	-	-	0	-	0.00%
2025-12-08	0	0.780	0.750	0.780	0.750	0.780	32,000	24,870	0.7772	0.761	0.732	0.761	0.732	0.761	32,787	0.7585	1.30%
2025-12-05	0	0.770	0.720	0.770	0.770	0.780	85,000	65,900	0.7753	0.752	0.703	0.752	0.752	0.761	87,090	0.7567	-2.53%
2025-12-04	0	0.790	0.770	0.790	0.760	0.790	61,000	47,570	0.7798	0.771	0.752	0.771	0.742	0.771	62,500	0.7611	0.00%
2025-12-03	0	0.790	0.780	0.790	0.760	0.800	188,000	149,130	0.7932	0.771	0.761	0.771	0.742	0.781	192,623	0.7742	1.28%
2025-12-02	0	0.780	0.780	0.790	0.780	0.800	80,000	63,770	0.7971	0.761	0.761	0.771	0.761	0.781	81,967	0.7780	1.30%
2025-12-01	0	0.770	0.770	0.790	0.770	0.790	120,000	93,320	0.7777	0.752	0.752	0.771	0.752	0.771	122,951	0.7590	-1.28%
2025-11-28	0	0.780	0.760	0.780	0.760	0.790	71,000	55,540	0.7823	0.761	0.742	0.761	0.742	0.771	72,746	0.7635	0.00%
2025-11-27	0	0.780	0.770	0.780	0.760	0.780	31,000	23,990	0.7739	0.761	0.752	0.761	0.742	0.761	31,762	0.7553	1.30%
2025-11-26	0	0.770	0.730	0.770	0.720	0.790	107,000	83,360	0.7791	0.752	0.712	0.752	0.703	0.771	109,631	0.7604	-1.28%
2025-11-25	0	0.780	0.770	0.780	0.780	0.800	66,000	52,380	0.7936	0.761	0.752	0.761	0.761	0.781	67,623	0.7746	0.00%
2025-11-24	0	0.780	0.760	0.780	0.710	0.790	86,000	67,400	0.7837	0.761	0.742	0.761	0.693	0.771	88,115	0.7649	2.63%
2025-11-21	0	0.760	0.750	0.780	0.740	0.770	113,000	85,640	0.7579	0.742	0.732	0.761	0.722	0.752	115,779	0.7397	0.00%
2025-11-20	0	0.760	0.730	0.760	0.730	0.760	113,000	85,820	0.7595	0.742	0.712	0.742	0.712	0.742	115,779	0.7412	0.00%
2025-11-19	0	0.760	0.740	0.760	0.740	0.760	72,000	54,080	0.7511	0.742	0.722	0.742	0.722	0.742	73,770	0.7331	2.70%
2025-11-18	0	0.740	0.720	0.740	0.720	0.740	67,000	49,540	0.7394	0.722	0.703	0.722	0.703	0.722	68,648	0.7217	2.78%
2025-11-17	0	0.720	0.720	0.740	0.690	0.720	14,000	10,020	0.7157	0.703	0.703	0.722	0.673	0.703	14,344	0.6985	0.00%
2025-11-14	0	0.720	0.720	0.740	0.720	0.720	26,000	18,720	0.7200	0.703	0.703	0.722	0.703	0.703	26,639	0.7027	-2.70%
2025-11-13	0	0.740	0.710	0.740	0.700	0.740	46,000	33,110	0.7198	0.722	0.693	0.722	0.683	0.722	47,131	0.7025	2.78%
2025-11-12	0	0.720	0.710	0.720	0.690	0.740	29,000	21,050	0.7259	0.703	0.693	0.703	0.673	0.722	29,713	0.7084	0.00%
2025-11-11	0	0.720	0.700	0.720	0.700	0.730	38,000	27,500	0.7237	0.703	0.683	0.703	0.683	0.712	38,934	0.7063	1.41%
2025-11-10	0	0.710	0.710	0.730	0.660	0.720	148,000	104,760	0.7078	0.693	0.693	0.712	0.644	0.703	151,639	0.6908	1.43%
2025-11-07	0	0.700	0.700	0.720	0.690	0.730	88,000	61,660	0.7007	0.683	0.683	0.703	0.673	0.712	90,164	0.6839	-2.78%
2025-11-06	0	0.720	0.700	0.720	0.690	0.730	60,000	43,340	0.7223	0.703	0.683	0.703	0.673	0.712	61,475	0.7050	2.86%
2025-11-05	0	0.700	0.690	0.710	0.690	0.710	84,000	58,860	0.7007	0.683	0.673	0.693	0.673	0.693	86,066	0.6839	-2.78%
2025-11-04	0	0.720	0.700	0.740	0.720	0.740	40,000	29,000	0.7250	0.703	0.683	0.722	0.703	0.722	40,984	0.7076	0.00%
2025-11-03	0	0.720	0.710	0.720	-	-	0	0	-	0.703	0.693	0.703	-	-	0	-	0.00%
2025-10-31	0	0.720	0.700	0.740	-	-	0	0	-	0.703	0.683	0.722	-	-	0	-	0.00%
2025-10-30	0	0.720	0.700	0.720	0.720	0.730	35,000	25,230	0.7209	0.703	0.683	0.703	0.703	0.712	35,861	0.7036	0.00%
2025-10-28	0	0.720	0.710	0.730	0.700	0.730	1,612,000	1,144,250	0.7098	0.703	0.693	0.712	0.683	0.712	1,651,639	0.6928	4.35%
2025-10-27	0	0.690	0.690	0.700	0.680	0.690	3,000	2,060	0.6867	0.673	0.673	0.683	0.664	0.673	3,074	0.6702	-1.43%
2025-10-24	0	0.700	0.680	0.700	0.670	0.700	43,000	30,030	0.6984	0.683	0.664	0.683	0.654	0.683	44,057	0.6816	4.48%
2025-10-23	0	0.670	0.670	0.690	0.660	0.700	31,000	21,660	0.6987	0.654	0.654	0.673	0.644	0.683	31,762	0.6819	-4.29%
2025-10-22	0	0.700	0.660	0.700	0.660	0.700	51,000	35,650	0.6990	0.683	0.644	0.683	0.644	0.683	52,254	0.6822	2.94%
2025-10-21	0	0.680	0.680	0.700	0.670	0.670	5,000	3,350	0.6700	0.664	0.664	0.683	0.654	0.654	5,123	0.6539	0.00%
2025-10-20	0	0.680	0.680	0.690	-	-	0	0	-	0.664	0.664	0.673	-	-	0	-	1.49%
2025-10-17	0	0.670	0.670	0.690	0.670	0.680	54,000	36,680	0.6793	0.654	0.654	0.673	0.654	0.664	55,328	0.6630	-1.47%
2025-10-16	0	0.680	0.680	0.700	0.680	0.700	125,000	85,720	0.6858	0.664	0.664	0.683	0.664	0.683	128,074	0.6693	-2.86%
2025-10-15	0	0.700	0.690	0.700	0.690	0.700	23,000	15,990	0.6952	0.683	0.673	0.683	0.673	0.683	23,566	0.6785	2.94%
2025-10-14	0	0.680	0.680	0.690	0.680	0.690	21,000	14,480	0.6895	0.664	0.664	0.673	0.664	0.673	21,516	0.6730	1.49%
2025-10-13	0	0.670	0.660	0.700	0.660	0.700	19,000	12,700	0.6684	0.654	0.644	0.683	0.644	0.683	19,467	0.6524	-4.29%
2025-10-10	0	0.700	0.690	0.700	0.690	0.700	71,000	49,680	0.6997	0.683	0.673	0.683	0.673	0.683	72,746	0.6829	1.45%
2025-10-09	0	0.690	0.690	0.700	0.680	0.700	65,000	45,050	0.6931	0.673	0.673	0.683	0.664	0.683	66,598	0.6764	-1.43%
2025-10-08	0	0.700	0.680	0.700	0.680	0.700	31,000	21,680	0.6994	0.683	0.664	0.683	0.664	0.683	31,762	0.6826	0.00%
2025-10-06	0	0.700	0.680	0.700	0.680	0.700	38,000	26,580	0.6995	0.683	0.664	0.683	0.664	0.683	38,934	0.6827	2.94%
2025-10-03	0	0.680	0.680	0.700	0.660	0.680	19,000	12,880	0.6779	0.664	0.664	0.683	0.644	0.664	19,467	0.6616	0.00%
2025-10-02	0	0.680	0.660	0.680	-	-	0	0	-	0.664	0.644	0.664	-	-	0	-	0.00%
2025-09-30	0	0.680	0.680	0.690	0.650	0.680	168,000	110,240	0.6562	0.664	0.664	0.673	0.634	0.664	172,131	0.6404	-1.45%
2025-09-29	0	0.690	0.690	0.710	0.680	0.700	5,000	3,460	0.6920	0.673	0.673	0.693	0.664	0.683	5,123	0.6754	1.47%
2025-09-26	0	0.680	0.680	0.690	0.680	0.690	17,000	11,710	0.6888	0.664	0.664	0.673	0.664	0.673	17,418	0.6723	0.00%
2025-09-25	0	0.680	0.680	0.700	0.670	0.670	92,000	61,640	0.6700	0.664	0.664	0.683	0.654	0.654	94,262	0.6539	1.49%
2025-09-24	0	0.670	0.670	0.690	0.650	0.670	10,000	6,600	0.6600	0.654	0.654	0.673	0.634	0.654	10,246	0.6442	3.08%
2025-09-23	0	0.650	0.640	0.690	0.650	0.690	14,000	9,500	0.6786	0.634	0.625	0.673	0.634	0.673	14,344	0.6623	-5.80%
2025-09-22	0	0.690	0.670	0.710	0.670	0.690	238,000	163,130	0.6854	0.673	0.654	0.693	0.654	0.673	243,852	0.6690	0.00%
2025-09-19	0	0.690	0.680	0.690	0.670	0.690	127,000	86,610	0.6820	0.673	0.664	0.673	0.654	0.673	130,123	0.6656	0.00%
2025-09-18	0	0.690	0.670	0.690	0.670	0.710	81,000	56,020	0.6916	0.673	0.654	0.673	0.654	0.693	82,992	0.6750	-1.43%
2025-09-17	0	0.700	0.680	0.700	0.680	0.700	87,000	60,460	0.6949	0.683	0.664	0.683	0.664	0.683	89,139	0.6783	6.06%
2025-09-16	0	0.660	0.650	0.690	0.650	0.660	62,000	40,320	0.6503	0.644	0.634	0.673	0.634	0.644	63,525	0.6347	-7.04%
2025-09-15	0	0.710	0.700	0.710	0.700	0.710	42,000	29,800	0.7095	0.693	0.683	0.693	0.683	0.693	43,033	0.6925	0.00%
2025-09-12	0	0.710	0.690	0.710	0.690	0.710	55,000	38,880	0.7069	0.693	0.673	0.693	0.673	0.693	56,352	0.6899	1.43%
2025-09-11	0	0.700	0.690	0.700	0.690	0.710	111,000	77,490	0.6981	0.683	0.673	0.683	0.673	0.693	113,730	0.6814	1.45%
2025-09-10	0	0.690	0.690	0.710	0.690	0.710	83,000	58,690	0.7071	0.673	0.673	0.693	0.673	0.693	85,041	0.6901	-2.82%
2025-09-09	0	0.710	0.690	0.710	0.710	0.710	10,000	7,100	0.7100	0.693	0.673	0.693	0.693	0.693	10,246	0.6930	4.41%
2025-09-08	0	0.690	0.630	0.690	-	-	0	0	-	0.664	0.606	0.664	-	-	0	-	0.00%
2025-09-05	0	0.690	0.680	0.690	-	-	0	0	-	0.664	0.654	0.664	-	-	0	-	0.00%
2025-09-04	0	0.690	0.680	0.690	0.670	0.690	99,000	68,040	0.6873	0.664	0.654	0.664	0.644	0.664	102,926	0.6611	0.00%
2025-09-03	0	0.690	0.690	0.710	0.690	0.710	127,000	89,010	0.7009	0.664	0.664	0.683	0.664	0.683	132,037	0.6741	1.47%
2025-09-02	0	0.680	0.680	0.700	0.680	0.700	13,000	9,040	0.6954	0.654	0.654	0.673	0.654	0.673	13,516	0.6689	-2.86%
2025-09-01	0	0.700	0.680	0.700	0.680	0.700	28,000	19,500	0.6964	0.673	0.654	0.673	0.654	0.673	29,110	0.6699	2.94%
2025-08-29	0	0.680	0.680	0.700	0.660	0.700	133,000	88,640	0.6665	0.654	0.654	0.673	0.635	0.673	138,274	0.6410	0.00%
2025-08-28	0	0.680	0.680	0.690	0.680	0.700	73,000	50,480	0.6915	0.654	0.654	0.664	0.654	0.673	75,895	0.6651	-2.86%
2025-08-27	0	0.700	0.680	0.700	-	-	0	0	-	0.673	0.654	0.673	-	-	0	-	0.00%
2025-08-26	0	0.700	0.690	0.700	0.660	0.700	174,000	117,140	0.6732	0.673	0.664	0.673	0.635	0.673	180,900	0.6475	0.00%
2025-08-25	0	0.700	0.690	0.710	0.670	0.710	36,000	24,900	0.6917	0.673	0.664	0.683	0.644	0.683	37,428	0.6653	2.94%
2025-08-22	0	0.680	0.680	0.700	0.680	0.690	34,000	23,420	0.6888	0.654	0.654	0.673	0.654	0.664	35,348	0.6625	-1.45%
2025-08-21	0	0.690	0.680	0.690	0.690	0.710	68,000	47,090	0.6925	0.664	0.654	0.664	0.664	0.683	70,697	0.6661	-2.82%
2025-08-20	0	0.710	0.700	0.710	0.680	0.710	635,285	444,575	0.6998	0.683	0.673	0.683	0.654	0.683	660,479	0.6731	4.41%
2025-08-19	0	0.680	0.670	0.680	0.670	0.690	43,000	29,260	0.6805	0.654	0.644	0.654	0.644	0.664	44,705	0.6545	4.62%
2025-08-18	0	0.650	0.650	0.690	-	-	0	0	-	0.625	0.625	0.664	-	-	0	-	3.17%
2025-08-15	0	0.630	0.630	0.680	0.630	0.650	24,000	15,520	0.6467	0.606	0.606	0.654	0.606	0.625	24,952	0.6220	-7.35%
2025-08-14	0	0.680	0.670	0.680	0.670	0.680	54,000	36,680	0.6793	0.654	0.644	0.654	0.644	0.654	56,142	0.6533	4.62%
2025-08-13	0	0.650	0.650	0.680	0.650	0.690	157,265	105,601	0.6715	0.625	0.625	0.654	0.625	0.664	163,502	0.6459	-1.52%
2025-08-12	0	0.660	0.660	0.680	0.660	0.710	195,000	133,670	0.6855	0.635	0.635	0.654	0.635	0.683	202,733	0.6593	0.00%
2025-08-11	0	0.660	0.660	0.710	0.630	0.660	65,000	41,430	0.6374	0.635	0.635	0.683	0.606	0.635	67,578	0.6131	0.00%
2025-08-08	0	0.660	0.660	0.680	0.630	0.660	100,000	65,890	0.6589	0.635	0.635	0.654	0.606	0.635	103,966	0.6338	0.00%
2025-08-07	0	0.660	0.630	0.660	-	-	0	0	-	0.635	0.606	0.635	-	-	0	-	0.00%
2025-08-06	0	0.660	0.640	0.660	0.640	0.660	155,000	101,720	0.6563	0.635	0.616	0.635	0.616	0.635	161,147	0.6312	4.76%
2025-08-05	0	0.630	0.600	0.660	-	-	0	0	-	0.606	0.577	0.635	-	-	0	-	0.00%
2025-08-04	0	0.630	0.630	0.650	0.620	0.660	124,000	78,020	0.6292	0.606	0.606	0.625	0.596	0.635	128,918	0.6052	-4.55%
2025-08-01	0	0.660	0.650	0.660	0.640	0.660	48,000	31,520	0.6567	0.635	0.625	0.635	0.616	0.635	49,904	0.6316	1.54%
2025-07-31	0	0.650	0.650	0.660	0.640	0.650	39,000	25,260	0.6477	0.625	0.625	0.635	0.616	0.625	40,547	0.6230	3.17%
2025-07-30	0	0.630	0.630	0.660	0.630	0.660	156,000	98,880	0.6338	0.606	0.606	0.635	0.606	0.635	162,187	0.6097	0.00%
2025-07-29	0	0.630	0.610	0.630	-	-	0	0	-	0.606	0.587	0.606	-	-	0	-	0.00%
2025-07-28	0	0.630	0.610	0.630	0.610	0.630	42,000	25,920	0.6171	0.606	0.587	0.606	0.587	0.606	43,666	0.5936	0.00%
2025-07-25	0	0.630	0.620	0.630	0.620	0.670	460,000	290,840	0.6323	0.606	0.596	0.606	0.596	0.644	478,243	0.6081	-5.97%
2025-07-24	0	0.670	0.650	0.670	0.650	0.670	147,000	97,520	0.6634	0.644	0.625	0.644	0.625	0.644	152,830	0.6381	1.52%
2025-07-23	0	0.660	0.650	0.660	0.620	0.660	249,000	164,000	0.6586	0.635	0.625	0.635	0.596	0.635	258,875	0.6335	0.00%
2025-07-22	0	0.660	0.650	0.660	0.650	0.660	80,000	52,600	0.6575	0.635	0.625	0.635	0.625	0.635	83,173	0.6324	1.54%
2025-07-21	0	0.650	0.630	0.660	0.640	0.650	60,000	38,600	0.6433	0.625	0.606	0.635	0.616	0.625	62,379	0.6188	0.00%
2025-07-18	0	0.650	0.630	0.650	0.630	0.650	210,000	135,550	0.6455	0.625	0.606	0.625	0.606	0.625	218,328	0.6209	1.56%
2025-07-17	0	0.640	0.630	0.640	0.630	0.640	87,000	55,620	0.6393	0.616	0.606	0.616	0.606	0.616	90,450	0.6149	0.00%
2025-07-16	0	0.640	0.630	0.640	0.630	0.640	96,000	61,380	0.6394	0.616	0.606	0.616	0.606	0.616	99,807	0.6150	0.00%
2025-07-15	0	0.640	0.640	0.650	0.640	0.660	86,335	56,241	0.6514	0.616	0.616	0.625	0.616	0.635	89,759	0.6266	-1.54%
2025-07-14	0	0.650	0.630	0.660	0.620	0.680	137,000	90,010	0.6570	0.625	0.606	0.635	0.596	0.654	142,433	0.6319	1.56%
2025-07-11	0	0.640	0.640	0.660	0.640	0.700	572,000	378,700	0.6621	0.616	0.616	0.635	0.616	0.673	594,684	0.6368	-3.03%
2025-07-10	0	0.660	0.650	0.660	0.630	0.670	267,000	172,070	0.6445	0.635	0.625	0.635	0.606	0.644	277,589	0.6199	-2.94%
2025-07-09	0	0.680	0.670	0.680	0.640	0.710	522,000	365,330	0.6999	0.654	0.644	0.654	0.616	0.683	542,701	0.6732	0.00%
2025-07-08	0	0.680	0.670	0.680	0.650	0.680	173,000	116,730	0.6747	0.654	0.644	0.654	0.625	0.654	179,861	0.6490	0.00%
2025-07-07	0	0.680	0.660	0.680	0.640	0.680	148,000	98,440	0.6651	0.654	0.635	0.654	0.616	0.654	153,869	0.6398	6.25%
2025-07-04	0	0.640	0.630	0.640	0.640	0.660	159,000	102,840	0.6468	0.616	0.606	0.616	0.616	0.635	165,306	0.6221	1.59%
2025-07-03	0	0.630	0.630	0.640	0.600	0.650	97,000	62,110	0.6403	0.606	0.606	0.616	0.577	0.625	100,847	0.6159	5.00%
2025-07-02	0	0.600	0.600	0.630	0.600	0.630	37,000	23,100	0.6243	0.577	0.577	0.606	0.577	0.606	38,467	0.6005	0.00%
2025-06-30	0	0.600	0.590	0.640	0.580	0.600	226,000	134,350	0.5945	0.577	0.567	0.616	0.558	0.577	234,963	0.5718	1.69%
2025-06-27	0	0.590	0.590	0.600	0.590	0.590	126,000	74,340	0.5900	0.567	0.567	0.577	0.567	0.567	130,997	0.5675	0.00%
2025-06-26	0	0.590	0.590	0.600	0.580	0.590	115,000	67,800	0.5896	0.567	0.567	0.577	0.558	0.567	119,561	0.5671	-1.67%
2025-06-25	0	0.600	0.600	0.620	0.580	0.640	499,000	302,100	0.6054	0.577	0.577	0.596	0.558	0.616	518,789	0.5823	-4.76%
2025-06-24	0	0.630	0.600	0.630	0.590	0.630	242,474	150,232	0.6196	0.606	0.577	0.606	0.567	0.606	252,090	0.5959	5.00%
2025-06-23	0	0.600	0.600	0.620	0.580	0.600	367,000	219,600	0.5984	0.577	0.577	0.596	0.558	0.577	381,554	0.5755	0.00%
2025-06-20	0	0.600	0.590	0.600	0.590	0.600	271,571	162,629	0.5988	0.577	0.567	0.577	0.567	0.577	282,341	0.5760	0.00%
2025-06-19	0	0.600	0.580	0.600	0.580	0.600	88,000	51,920	0.5900	0.577	0.558	0.577	0.558	0.577	91,490	0.5675	0.00%
2025-06-18	0	0.600	0.590	0.600	0.590	0.600	39,000	23,290	0.5972	0.577	0.567	0.577	0.567	0.577	40,547	0.5744	1.69%
2025-06-17	0	0.590	0.570	0.600	0.570	0.590	112,000	65,880	0.5882	0.567	0.548	0.577	0.548	0.567	116,442	0.5658	0.00%
2025-06-16	0	0.590	0.550	0.590	0.570	0.590	100,000	58,900	0.5890	0.567	0.529	0.567	0.548	0.567	103,966	0.5665	0.00%
2025-06-13	0	0.590	0.570	0.590	0.590	0.600	291,000	172,320	0.5922	0.567	0.548	0.567	0.567	0.577	302,540	0.5696	0.00%
2025-06-12	0	0.590	0.590	0.600	0.590	0.600	48,000	28,740	0.5988	0.567	0.567	0.577	0.567	0.577	49,904	0.5759	-1.67%
2025-06-11	0	0.600	0.590	0.600	0.590	0.600	136,586	81,442	0.5963	0.577	0.567	0.577	0.567	0.577	142,003	0.5735	0.00%
2025-06-10	0	0.600	0.590	0.600	0.580	0.600	202,000	120,970	0.5989	0.577	0.567	0.577	0.558	0.577	210,011	0.5760	0.00%
2025-06-09	0	0.600	0.590	0.600	0.580	0.620	105,000	62,340	0.5937	0.577	0.567	0.577	0.558	0.596	109,164	0.5711	1.69%
2025-06-06	0	0.590	0.590	0.600	0.590	0.600	84,000	50,360	0.5995	0.567	0.567	0.577	0.567	0.577	87,331	0.5767	-1.67%
2025-06-05	0	0.600	0.580	0.600	0.580	0.600	174,000	104,080	0.5982	0.577	0.558	0.577	0.558	0.577	180,900	0.5753	0.00%
2025-06-04	0	0.600	0.580	0.600	0.570	0.600	101,000	60,140	0.5954	0.577	0.558	0.577	0.548	0.577	105,005	0.5727	3.45%
2025-06-03	0	0.580	0.580	0.600	0.580	0.600	73,000	43,500	0.5959	0.558	0.558	0.577	0.558	0.577	75,895	0.5732	-1.69%
2025-06-02	0	0.590	0.580	0.590	0.580	0.600	59,000	35,300	0.5983	0.567	0.558	0.567	0.558	0.577	61,340	0.5755	0.00%
2025-05-30	0	0.590	0.570	0.590	0.570	0.630	142,000	85,060	0.5990	0.567	0.548	0.567	0.548	0.606	147,631	0.5762	0.00%
2025-05-29	0	0.590	0.570	0.590	0.560	0.590	59,000	34,690	0.5880	0.567	0.548	0.567	0.539	0.567	61,340	0.5655	0.00%
2025-05-28	0	0.590	0.560	0.590	0.560	0.590	89,000	52,390	0.5887	0.567	0.539	0.567	0.539	0.567	92,530	0.5662	0.00%
2025-05-27	0	0.590	0.580	0.590	0.580	0.590	89,000	52,220	0.5867	0.567	0.558	0.567	0.558	0.567	92,530	0.5644	0.00%
2025-05-26	0	0.590	0.580	0.600	0.580	0.590	83,000	48,840	0.5884	0.567	0.558	0.577	0.558	0.567	86,292	0.5660	0.00%
2025-05-23	0	0.590	0.580	0.590	0.540	0.600	69,000	40,360	0.5849	0.567	0.558	0.567	0.519	0.577	71,736	0.5626	5.36%
2025-05-22	0	0.560	0.550	0.560	0.530	0.560	272,000	147,710	0.5431	0.539	0.529	0.539	0.510	0.539	282,787	0.5223	3.70%
2025-05-21	0	0.540	0.530	0.550	0.530	0.550	385,355	205,191	0.5325	0.519	0.510	0.529	0.510	0.529	400,637	0.5122	3.85%
2025-05-20	0	0.520	0.520	0.530	0.520	0.530	61,000	32,200	0.5279	0.500	0.500	0.510	0.500	0.510	63,419	0.5077	-3.70%
2025-05-19	0	0.540	0.530	0.540	0.520	0.540	63,000	33,260	0.5279	0.519	0.510	0.519	0.500	0.519	65,498	0.5078	3.85%
2025-05-16	0	0.520	0.520	0.530	0.520	0.530	47,000	24,740	0.5264	0.500	0.500	0.510	0.500	0.510	48,864	0.5063	-1.89%
2025-05-15	0	0.530	0.520	0.530	0.510	0.530	167,000	88,320	0.5289	0.510	0.500	0.510	0.491	0.510	173,623	0.5087	0.00%
2025-05-14	0	0.530	0.520	0.530	0.520	0.530	202,000	105,860	0.5241	0.510	0.500	0.510	0.500	0.510	210,011	0.5041	0.00%
2025-05-13	0	0.530	0.520	0.530	0.510	0.530	92,000	48,680	0.5291	0.510	0.500	0.510	0.491	0.510	95,649	0.5089	0.00%
2025-05-12	0	0.530	0.510	0.530	0.510	0.530	27,000	14,190	0.5256	0.510	0.491	0.510	0.491	0.510	28,071	0.5055	0.00%
2025-05-09	0	0.530	0.510	0.530	0.510	0.530	51,000	26,850	0.5265	0.510	0.491	0.510	0.491	0.510	53,023	0.5064	0.00%
2025-05-08	0	0.530	0.510	0.530	0.510	0.530	532,000	275,830	0.5185	0.510	0.491	0.510	0.491	0.510	553,098	0.4987	0.00%
2025-05-07	0	0.530	0.520	0.530	0.520	0.530	74,000	39,160	0.5292	0.510	0.500	0.510	0.500	0.510	76,935	0.5090	0.00%
2025-05-06	0	0.530	0.520	0.530	0.520	0.530	77,000	40,740	0.5291	0.510	0.500	0.510	0.500	0.510	80,054	0.5089	0.00%
2025-05-02	0	0.530	0.520	0.530	0.510	0.530	63,000	33,230	0.5275	0.510	0.500	0.510	0.491	0.510	65,498	0.5073	0.00%
2025-04-30	0	0.530	0.510	0.530	-	-	0	0	-	0.510	0.491	0.510	-	-	0	-	0.00%
2025-04-29	0	0.530	0.510	0.530	0.520	0.530	54,000	28,450	0.5269	0.510	0.491	0.510	0.500	0.510	56,142	0.5068	0.00%
2025-04-28	0	0.530	0.520	0.530	0.520	0.530	36,000	19,020	0.5283	0.510	0.500	0.510	0.500	0.510	37,428	0.5082	0.00%
2025-04-25	0	0.530	0.520	0.530	0.520	0.520	19,000	9,890	0.5205	0.510	0.500	0.510	0.500	0.500	19,753	0.5007	0.00%
2025-04-24	0	0.530	0.520	0.530	0.520	0.530	143,000	74,650	0.5220	0.510	0.500	0.510	0.500	0.510	148,671	0.5021	1.92%
2025-04-23	0	0.520	0.510	0.520	0.510	0.520	108,000	56,090	0.5194	0.500	0.491	0.500	0.491	0.500	112,283	0.4995	-1.89%
2025-04-22	0	0.530	0.520	0.530	0.520	0.530	1,297,000	676,940	0.5219	0.510	0.500	0.510	0.500	0.510	1,348,436	0.5020	1.92%
2025-04-17	0	0.520	0.520	0.530	0.520	0.530	1,249,000	653,500	0.5232	0.500	0.500	0.510	0.500	0.510	1,298,532	0.5033	-1.89%
2025-04-16	0	0.530	0.520	0.530	0.520	0.540	1,108,000	585,740	0.5286	0.510	0.500	0.510	0.500	0.519	1,151,941	0.5085	0.00%
2025-04-15	0	0.530	0.530	0.540	0.520	0.550	1,742,000	930,510	0.5342	0.510	0.510	0.519	0.500	0.529	1,811,084	0.5138	0.00%
2025-04-14	0	0.530	0.530	0.540	0.520	0.540	947,000	504,330	0.5326	0.510	0.510	0.519	0.500	0.519	984,556	0.5122	0.00%
2025-04-11	0	0.530	0.530	0.540	0.530	0.530	40,000	21,200	0.5300	0.510	0.510	0.519	0.510	0.510	41,586	0.5098	-1.85%
2025-04-10	0	0.540	0.520	0.540	0.500	0.540	1,229,000	645,240	0.5250	0.519	0.500	0.519	0.481	0.519	1,277,739	0.5050	11.34%
2025-04-09	0	0.485	0.485	0.490	0.480	0.500	971,000	472,385	0.4865	0.466	0.466	0.471	0.462	0.481	1,009,508	0.4679	-6.73%
2025-04-08	0	0.520	0.520	0.530	0.500	0.550	1,081,000	551,980	0.5106	0.500	0.500	0.510	0.481	0.529	1,123,870	0.4911	-1.89%
2025-04-07	0	0.530	0.520	0.530	0.495	0.560	1,222,000	642,635	0.5259	0.510	0.500	0.510	0.476	0.539	1,270,462	0.5058	-7.02%
2025-04-03	0	0.570	0.550	0.570	0.550	0.570	40,000	22,380	0.5595	0.548	0.529	0.548	0.529	0.548	41,586	0.5382	0.00%
2025-04-02	0	0.570	0.560	0.570	0.550	0.570	129,000	73,420	0.5691	0.548	0.539	0.548	0.529	0.548	134,116	0.5474	0.00%
2025-04-01	0	0.570	0.550	0.570	0.550	0.570	264,000	148,230	0.5615	0.548	0.529	0.548	0.529	0.548	274,470	0.5401	0.00%
2025-03-31	0	0.570	0.560	0.580	0.560	0.580	223,000	126,930	0.5692	0.548	0.539	0.558	0.539	0.558	231,844	0.5475	-5.00%
2025-03-28	0	0.600	0.580	0.600	-	-	0	0	-	0.577	0.558	0.577	-	-	0	-	0.00%
2025-03-27	0	0.600	0.590	0.600	0.590	0.600	111,000	66,150	0.5959	0.577	0.567	0.577	0.567	0.577	115,402	0.5732	0.00%
2025-03-26	0	0.600	0.600	0.610	0.600	0.610	1,380,000	832,010	0.6029	0.577	0.577	0.587	0.577	0.587	1,434,728	0.5799	-1.64%
2025-03-25	0	0.610	0.600	0.610	0.600	0.610	1,615,000	977,040	0.6050	0.587	0.577	0.587	0.577	0.587	1,679,047	0.5819	-1.61%
2025-03-24	0	0.620	0.610	0.620	0.590	0.620	1,598,111	962,772	0.6024	0.596	0.587	0.596	0.567	0.596	1,661,488	0.5795	3.33%
2025-03-21	0	0.600	0.590	0.600	0.580	0.610	1,465,000	869,460	0.5935	0.577	0.567	0.577	0.558	0.587	1,523,098	0.5708	1.69%
2025-03-20	0	0.590	0.590	0.600	0.580	0.600	1,296,612	764,680	0.5898	0.567	0.567	0.577	0.558	0.577	1,348,033	0.5673	-1.67%
2025-03-19	0	0.600	0.590	0.600	0.580	0.600	339,000	200,320	0.5909	0.577	0.567	0.577	0.558	0.577	352,444	0.5684	1.69%
2025-03-18	0	0.590	0.580	0.600	0.580	0.600	201,000	118,070	0.5874	0.567	0.558	0.577	0.558	0.577	208,971	0.5650	1.72%
2025-03-17	0	0.580	0.580	0.590	0.580	0.590	14,000	8,220	0.5871	0.558	0.558	0.567	0.558	0.567	14,555	0.5647	-1.69%
2025-03-14	0	0.590	0.590	0.600	0.590	0.590	107,000	63,130	0.5900	0.567	0.567	0.577	0.567	0.567	111,243	0.5675	-1.67%
2025-03-13	0	0.600	0.600	0.610	0.580	0.600	1,263,855	753,150	0.5959	0.577	0.577	0.587	0.558	0.577	1,313,977	0.5732	0.00%
2025-03-12	0	0.600	0.590	0.610	0.600	0.610	973,000	584,000	0.6002	0.577	0.567	0.587	0.577	0.587	1,011,587	0.5773	-1.64%
2025-03-11	0	0.610	0.590	0.610	0.590	0.610	796,000	478,350	0.6009	0.587	0.567	0.587	0.567	0.587	827,568	0.5780	3.39%
2025-03-10	0	0.590	0.570	0.590	0.570	0.590	67,721	39,379	0.5815	0.567	0.548	0.567	0.548	0.567	70,407	0.5593	0.00%
2025-03-07	0	0.590	0.570	0.590	0.570	0.590	79,000	46,510	0.5887	0.567	0.548	0.567	0.548	0.567	82,133	0.5663	0.00%
2025-03-06	0	0.590	0.570	0.590	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	0.00%
2025-03-05	0	0.590	0.570	0.590	0.570	0.590	65,000	38,250	0.5885	0.567	0.548	0.567	0.548	0.567	67,578	0.5660	0.00%
2025-03-04	0	0.590	0.570	0.590	-	-	0	0	-	0.567	0.548	0.567	-	-	0	-	0.00%
2025-03-03	0	0.590	0.570	0.590	0.570	0.590	117,000	68,150	0.5825	0.567	0.548	0.567	0.548	0.567	121,640	0.5603	0.00%
2025-02-28	0	0.590	0.560	0.600	0.560	0.600	244,000	140,680	0.5766	0.567	0.539	0.577	0.539	0.577	253,676	0.5546	3.51%
2025-02-27	0	0.570	0.560	0.590	0.570	0.600	96,000	56,620	0.5898	0.548	0.539	0.567	0.548	0.577	99,807	0.5673	-5.00%
2025-02-26	0	0.600	0.590	0.600	0.570	0.600	253,000	146,640	0.5796	0.577	0.567	0.577	0.548	0.577	263,033	0.5575	0.00%
2025-02-25	0	0.600	0.590	0.600	0.590	0.600	80,000	47,570	0.5946	0.577	0.567	0.577	0.567	0.577	83,173	0.5719	0.00%
2025-02-24	0	0.600	0.590	0.600	0.600	0.650	931,000	565,620	0.6075	0.577	0.567	0.577	0.577	0.625	967,921	0.5844	0.00%
2025-02-21	0	0.600	0.600	0.620	0.580	0.640	1,186,500	712,065	0.6001	0.577	0.577	0.596	0.558	0.616	1,233,554	0.5772	9.09%
2025-02-20	0	0.550	0.550	0.600	0.550	0.700	5,619,395	3,557,080	0.6330	0.529	0.529	0.577	0.529	0.673	5,842,247	0.6089	-3.51%
2025-02-19	0	0.570	0.530	0.570	0.530	0.570	103,000	57,710	0.5603	0.548	0.510	0.548	0.510	0.548	107,085	0.5389	3.64%
2025-02-18	0	0.550	0.520	0.550	0.550	0.550	200,000	110,000	0.5500	0.529	0.500	0.529	0.529	0.529	207,932	0.5290	3.77%
2025-02-17	0	0.530	0.530	0.550	0.510	0.530	186,571	98,819	0.5297	0.510	0.510	0.529	0.491	0.510	193,970	0.5095	3.92%
2025-02-14	0	0.510	0.510	0.530	-	-	0	0	-	0.491	0.491	0.510	-	-	0	-	0.00%
2025-02-13	0	0.510	0.510	0.530	0.510	0.530	121,000	63,510	0.5249	0.491	0.491	0.510	0.491	0.510	125,799	0.5049	0.00%
2025-02-12	0	0.510	0.510	0.530	0.510	0.530	31,000	16,410	0.5294	0.491	0.491	0.510	0.491	0.510	32,229	0.5092	-3.77%
2025-02-11	0	0.530	0.510	0.530	0.510	0.530	51,000	27,010	0.5296	0.510	0.491	0.510	0.491	0.510	53,023	0.5094	3.92%
2025-02-10	0	0.510	0.510	0.530	0.510	0.510	7,571	3,838	0.5069	0.491	0.491	0.510	0.491	0.491	7,871	0.4876	0.00%
2025-02-07	0	0.510	0.510	0.530	-	-	0	0	-	0.491	0.491	0.510	-	-	0	-	0.00%
2025-02-06	0	0.510	0.510	0.530	-	-	0	0	-	0.491	0.491	0.510	-	-	0	-	0.00%
2025-02-05	0	0.510	0.510	0.530	0.510	0.530	31,000	16,410	0.5294	0.491	0.491	0.510	0.491	0.510	32,229	0.5092	-1.92%
2025-02-04	0	0.520	0.510	0.530	-	-	0	0	-	0.500	0.491	0.510	-	-	0	-	0.00%
2025-02-03	0	0.520	0.520	0.530	0.510	0.540	32,000	17,020	0.5319	0.500	0.500	0.510	0.491	0.519	33,269	0.5116	-1.89%
2025-01-28	0	0.530	0.510	0.530	-	-	0	0	-	0.510	0.491	0.510	-	-	0	-	0.00%
2025-01-27	0	0.530	0.510	0.530	0.510	0.530	32,000	16,900	0.5281	0.510	0.491	0.510	0.491	0.510	33,269	0.5080	3.92%
2025-01-24	0	0.510	0.510	0.530	0.510	0.530	32,000	16,920	0.5288	0.491	0.491	0.510	0.491	0.510	33,269	0.5086	-3.77%
2025-01-23	0	0.530	0.510	0.530	0.510	0.530	53,000	28,030	0.5289	0.510	0.491	0.510	0.491	0.510	55,102	0.5087	1.92%
2025-01-22	0	0.520	0.510	0.520	0.510	0.530	6,000	3,100	0.5167	0.500	0.491	0.500	0.491	0.510	6,238	0.4970	1.96%
2025-01-21	0	0.510	0.510	0.530	-	-	0	0	-	0.491	0.491	0.510	-	-	0	-	0.00%
2025-01-20	0	0.510	0.510	0.530	0.510	0.510	38,000	19,380	0.5100	0.491	0.491	0.510	0.491	0.491	39,507	0.4905	0.00%
2025-01-17	0	0.510	0.510	0.530	0.510	0.540	23,000	12,300	0.5348	0.491	0.491	0.510	0.491	0.519	23,912	0.5144	0.00%
2025-01-16	0	0.510	0.510	0.530	0.510	0.530	33,000	17,430	0.5282	0.491	0.491	0.510	0.491	0.510	34,309	0.5080	-5.56%
2025-01-15	0	0.540	0.510	0.540	0.510	0.540	57,000	30,690	0.5384	0.519	0.491	0.519	0.491	0.519	59,260	0.5179	0.00%
2025-01-14	0	0.540	0.520	0.540	0.510	0.540	93,000	48,350	0.5199	0.519	0.500	0.519	0.491	0.519	96,688	0.5001	0.00%
2025-01-13	0	0.540	0.510	0.540	0.500	0.540	185,333	94,273	0.5087	0.519	0.491	0.519	0.481	0.519	192,683	0.4893	0.00%
2025-01-10	0	0.540	0.510	0.540	0.520	0.560	436,000	240,300	0.5511	0.519	0.491	0.519	0.500	0.539	453,291	0.5301	1.89%
2025-01-09	0	0.530	0.510	0.530	0.485	0.540	417,167	214,086	0.5132	0.510	0.491	0.510	0.466	0.519	433,711	0.4936	1.92%
2025-01-08	0	0.520	0.500	0.520	0.495	0.520	155,000	79,810	0.5149	0.500	0.481	0.500	0.476	0.500	161,147	0.4953	4.00%
2025-01-07	0	0.500	0.500	0.520	0.500	0.520	52,000	26,640	0.5123	0.481	0.481	0.500	0.481	0.500	54,062	0.4928	1.01%
2025-01-06	0	0.495	0.485	0.510	-	-	0	0	-	0.476	0.466	0.491	-	-	0	-	0.00%
2025-01-03	0	0.495	0.495	0.510	0.495	0.500	30,000	14,990	0.4997	0.476	0.476	0.491	0.476	0.481	31,190	0.4806	-1.00%
2025-01-02	0	0.500	0.500	0.510	0.490	0.520	38,000	19,580	0.5153	0.481	0.481	0.491	0.471	0.500	39,507	0.4956	0.00%
2024-12-31	0	0.500	0.500	0.510	0.500	0.500	11,000	5,500	0.5000	0.481	0.481	0.491	0.481	0.481	11,436	0.4809	0.00%
2024-12-30	0	0.500	0.500	0.520	0.500	0.520	33,000	17,100	0.5182	0.481	0.481	0.500	0.481	0.500	34,309	0.4984	-3.85%
2024-12-27	0	0.520	0.500	0.520	0.500	0.520	34,000	17,620	0.5182	0.500	0.481	0.500	0.481	0.500	35,348	0.4985	1.96%
2024-12-24	0	0.510	0.500	0.510	-	-	0	0	-	0.491	0.481	0.491	-	-	0	-	0.00%
2024-12-23	0	0.510	0.495	0.510	0.500	0.510	66,000	33,350	0.5053	0.491	0.476	0.491	0.481	0.491	68,617	0.4860	0.99%
2024-12-20	0	0.520	0.510	0.520	0.500	0.520	133,000	67,980	0.5111	0.486	0.476	0.486	0.467	0.486	142,382	0.4774	0.00%
2024-12-19	0	0.520	0.510	0.520	0.510	0.520	479,000	244,830	0.5111	0.486	0.476	0.486	0.476	0.486	512,788	0.4774	1.96%
2024-12-18	0	0.510	0.500	0.510	0.500	0.510	67,000	34,000	0.5075	0.476	0.467	0.476	0.467	0.476	71,726	0.4740	0.00%
2024-12-17	0	0.510	0.500	0.510	0.495	0.510	42,000	21,290	0.5069	0.476	0.467	0.476	0.462	0.476	44,963	0.4735	2.00%
2024-12-16	0	0.500	0.495	0.510	0.500	0.520	75,754	38,151	0.5036	0.467	0.462	0.476	0.467	0.486	81,098	0.4704	0.00%
2024-12-13	0	0.500	0.495	0.510	0.495	0.520	72,000	36,585	0.5081	0.467	0.462	0.476	0.462	0.486	77,079	0.4746	-1.96%
2024-12-12	0	0.510	0.500	0.510	0.500	0.520	23,000	11,850	0.5152	0.476	0.467	0.476	0.467	0.486	24,622	0.4813	0.00%
2024-12-11	0	0.510	0.500	0.510	0.495	0.510	22,000	11,195	0.5089	0.476	0.467	0.476	0.462	0.476	23,552	0.4753	2.00%
2024-12-10	0	0.500	0.495	0.520	0.500	0.520	29,000	14,740	0.5083	0.467	0.462	0.486	0.467	0.486	31,046	0.4748	-1.96%
2024-12-09	0	0.510	0.495	0.510	0.500	0.520	30,000	15,460	0.5153	0.476	0.462	0.476	0.467	0.486	32,116	0.4814	0.00%
2024-12-06	0	0.510	0.495	0.520	-	-	0	0	-	0.476	0.462	0.486	-	-	0	-	0.00%
2024-12-05	0	0.510	0.500	0.520	-	-	0	0	-	0.476	0.467	0.486	-	-	0	-	0.00%
2024-12-04	0	0.510	0.500	0.520	0.510	0.510	35,000	17,850	0.5100	0.476	0.467	0.486	0.476	0.476	37,469	0.4764	0.00%
2024-12-03	0	0.510	0.500	0.510	-	-	0	0	-	0.476	0.467	0.476	-	-	0	-	-1.92%
2024-12-02	0	0.520	0.500	0.520	0.495	0.520	52,000	26,650	0.5125	0.486	0.467	0.486	0.462	0.486	55,668	0.4787	0.00%
2024-11-29	0	0.520	0.500	0.520	-	-	0	0	-	0.486	0.467	0.486	-	-	0	-	0.00%
2024-11-28	0	0.520	0.500	0.520	-	-	0	0	-	0.486	0.467	0.486	-	-	0	-	0.00%
2024-11-27	0	0.520	0.500	0.520	0.500	0.520	42,000	21,400	0.5095	0.486	0.467	0.486	0.467	0.486	44,963	0.4760	4.00%
2024-11-26	0	0.500	0.500	0.510	0.495	0.500	1,031,000	512,160	0.4968	0.467	0.467	0.476	0.462	0.467	1,103,725	0.4640	-1.96%
2024-11-25	0	0.510	0.490	0.510	0.490	0.510	12,000	6,100	0.5083	0.476	0.458	0.476	0.458	0.476	12,846	0.4748	0.00%
2024-11-22	0	0.510	0.510	0.520	0.495	0.520	27,000	13,890	0.5144	0.476	0.476	0.486	0.462	0.486	28,905	0.4805	2.00%
2024-11-21	0	0.500	0.500	0.510	0.500	0.500	24,000	12,000	0.5000	0.467	0.467	0.476	0.467	0.467	25,693	0.4671	1.01%
2024-11-20	0	0.495	0.495	0.500	0.495	0.495	10,000	4,950	0.4950	0.462	0.462	0.467	0.462	0.462	10,705	0.4624	1.02%
2024-11-19	0	0.490	0.490	0.500	-	-	0	0	-	0.458	0.458	0.467	-	-	0	-	0.00%
2024-11-18	0	0.490	0.490	0.500	0.490	0.490	23,000	11,270	0.4900	0.458	0.458	0.467	0.458	0.458	24,622	0.4577	0.00%
2024-11-15	0	0.490	0.485	0.500	0.485	0.500	40,000	19,880	0.4970	0.458	0.453	0.467	0.453	0.467	42,822	0.4643	-2.00%
2024-11-14	0	0.500	0.485	0.500	0.485	0.500	74,000	36,830	0.4977	0.467	0.453	0.467	0.453	0.467	79,220	0.4649	0.00%
2024-11-13	0	0.500	0.490	0.500	0.485	0.500	41,000	20,370	0.4968	0.467	0.458	0.467	0.453	0.467	43,892	0.4641	1.01%
2024-11-12	0	0.495	0.490	0.500	0.485	0.510	85,000	42,805	0.5036	0.462	0.458	0.467	0.453	0.476	90,996	0.4704	-1.00%
2024-11-11	0	0.500	0.495	0.500	0.490	0.510	581,000	289,320	0.4980	0.467	0.462	0.467	0.458	0.476	621,983	0.4652	2.04%
2024-11-08	0	0.490	0.470	0.490	0.470	0.490	23,000	11,075	0.4815	0.458	0.439	0.458	0.439	0.458	24,622	0.4498	0.00%
2024-11-07	0	0.490	0.475	0.490	0.475	0.490	93,000	45,075	0.4847	0.458	0.444	0.458	0.444	0.458	99,560	0.4527	0.00%
2024-11-06	0	0.490	0.470	0.490	0.465	0.490	63,000	30,585	0.4855	0.458	0.439	0.458	0.434	0.458	67,444	0.4535	4.26%
2024-11-05	0	0.470	0.470	0.480	0.465	0.485	462,285	218,590	0.4728	0.439	0.439	0.448	0.434	0.453	494,894	0.4417	-5.05%
2024-11-04	0	0.495	0.480	0.495	0.480	0.495	97,000	47,970	0.4945	0.462	0.448	0.462	0.448	0.462	103,842	0.4620	0.00%
2024-11-01	0	0.495	0.480	0.495	0.480	0.495	82,000	40,545	0.4945	0.462	0.448	0.462	0.448	0.462	87,784	0.4619	0.00%
2024-10-31	0	0.495	0.480	0.495	-	-	0	0	-	0.462	0.448	0.462	-	-	0	-	0.00%
2024-10-30	0	0.495	0.485	0.495	0.480	0.495	54,000	26,670	0.4939	0.462	0.453	0.462	0.448	0.462	57,809	0.4613	0.00%
2024-10-29	0	0.495	0.480	0.495	-	-	0	0	-	0.462	0.448	0.462	-	-	0	-	0.00%
2024-10-28	0	0.495	0.480	0.495	0.480	0.495	85,000	41,550	0.4888	0.462	0.448	0.462	0.448	0.462	90,996	0.4566	1.02%
2024-10-25	0	0.490	0.475	0.490	-	-	0	0	-	0.458	0.444	0.458	-	-	0	-	0.00%
2024-10-24	0	0.490	0.475	0.490	0.470	0.495	38,000	18,630	0.4903	0.458	0.444	0.458	0.439	0.462	40,680	0.4580	0.00%
2024-10-23	0	0.490	0.470	0.490	0.470	0.490	73,000	34,740	0.4759	0.458	0.439	0.458	0.439	0.458	78,149	0.4445	-1.01%
2024-10-22	0	0.495	0.475	0.495	0.490	0.495	80,883	39,765	0.4916	0.462	0.444	0.462	0.458	0.462	86,588	0.4592	0.00%
2024-10-21	0	0.495	0.475	0.495	-	-	1	0	-	0.462	0.444	0.462	-	-	1	-	0.00%
2024-10-18	0	0.495	0.475	0.495	0.475	0.495	71,000	34,945	0.4922	0.462	0.444	0.462	0.444	0.462	76,008	0.4598	0.00%
2024-10-17	0	0.495	0.475	0.495	-	-	0	0	-	0.462	0.444	0.462	-	-	0	-	0.00%
2024-10-16	0	0.495	0.470	0.495	-	-	0	0	-	0.462	0.439	0.462	-	-	0	-	0.00%
2024-10-15	0	0.495	0.470	0.495	-	-	0	0	-	0.462	0.439	0.462	-	-	0	-	0.00%
2024-10-14	0	0.495	0.480	0.495	0.470	0.495	196,000	95,045	0.4849	0.462	0.448	0.462	0.439	0.462	209,826	0.4530	0.00%
2024-10-10	0	0.495	0.475	0.495	0.470	0.495	66,000	32,375	0.4905	0.462	0.444	0.462	0.439	0.462	70,656	0.4582	0.00%
2024-10-09	0	0.495	0.485	0.495	0.480	0.495	97,000	47,910	0.4939	0.462	0.453	0.462	0.448	0.462	103,842	0.4614	3.13%
2024-10-08	0	0.480	0.470	0.480	0.480	0.495	2,010,000	979,485	0.4873	0.448	0.439	0.448	0.448	0.462	2,151,783	0.4552	-3.03%
2024-10-07	0	0.495	0.495	0.500	0.495	0.510	1,765,666	876,794	0.4966	0.462	0.462	0.467	0.462	0.476	1,890,214	0.4639	-2.94%
2024-10-04	0	0.510	0.495	0.510	0.460	0.510	410,000	202,965	0.4950	0.476	0.462	0.476	0.430	0.476	438,921	0.4624	4.08%
2024-10-03	0	0.490	0.465	0.490	0.490	0.510	2,089,000	1,035,005	0.4955	0.458	0.434	0.458	0.458	0.476	2,236,355	0.4628	-3.92%
2024-10-02	0	0.510	0.495	0.510	0.495	0.510	437,000	221,160	0.5061	0.476	0.462	0.476	0.462	0.476	467,825	0.4727	3.03%
2024-09-30	0	0.495	0.495	0.500	0.495	0.510	199,111	99,538	0.4999	0.462	0.462	0.467	0.462	0.476	213,156	0.4670	-2.94%
2024-09-27	0	0.510	0.500	0.510	0.500	0.510	102,000	51,200	0.5020	0.476	0.467	0.476	0.467	0.476	109,195	0.4689	0.00%
2024-09-26	0	0.510	0.495	0.510	-	-	0	0	-	0.476	0.462	0.476	-	-	0	-	0.00%
2024-09-25	0	0.510	0.495	0.510	-	-	0	0	-	0.476	0.462	0.476	-	-	0	-	0.00%
2024-09-24	0	0.510	0.495	0.510	0.485	0.510	68,000	34,570	0.5084	0.476	0.462	0.476	0.453	0.476	72,797	0.4749	3.03%
2024-09-23	0	0.495	0.495	0.500	0.495	0.500	86,000	42,870	0.4985	0.462	0.462	0.467	0.462	0.467	92,066	0.4656	-2.94%
2024-09-20	0	0.510	0.500	0.510	0.495	0.510	286,000	143,290	0.5010	0.476	0.467	0.476	0.462	0.476	306,174	0.4680	-1.92%
2024-09-19	0	0.520	0.500	0.520	0.500	0.520	19,000	9,850	0.5184	0.486	0.467	0.486	0.467	0.486	20,340	0.4843	1.96%
2024-09-17	0	0.510	0.510	0.520	0.510	0.520	14,000	7,200	0.5143	0.476	0.476	0.486	0.476	0.486	14,988	0.4804	2.00%
2024-09-16	0	0.500	0.500	0.510	-	-	0	0	-	0.467	0.467	0.476	-	-	0	-	0.00%
2024-09-13	0	0.500	0.500	0.510	0.495	0.510	23,000	11,695	0.5085	0.467	0.467	0.476	0.462	0.476	24,622	0.4750	0.00%
2024-09-12	0	0.500	0.500	0.510	0.500	0.510	98,110	49,262	0.5021	0.467	0.467	0.476	0.467	0.476	105,031	0.4690	-1.96%
2024-09-11	0	0.510	0.495	0.510	-	-	0	0	-	0.476	0.462	0.476	-	-	0	-	0.00%
2024-09-10	0	0.510	0.495	0.520	0.495	0.510	29,000	14,505	0.5002	0.476	0.462	0.486	0.462	0.476	31,046	0.4672	2.00%
2024-09-09	0	0.500	0.495	0.510	-	-	0	0	-	0.467	0.462	0.476	-	-	0	-	0.00%
2024-09-05	0	0.510	0.500	0.510	-	-	0	0	-	0.467	0.458	0.467	-	-	0	-	0.00%
2024-09-04	0	0.510	0.500	0.510	0.500	0.510	25,000	12,720	0.5088	0.467	0.458	0.467	0.458	0.467	27,299	0.4660	0.00%
2024-09-03	0	0.510	0.500	0.510	-	-	0	0	-	0.467	0.458	0.467	-	-	0	-	-1.92%
2024-09-02	0	0.520	0.510	0.520	0.500	0.520	54,000	27,240	0.5044	0.476	0.467	0.476	0.458	0.476	58,965	0.4620	0.00%
2024-08-30	0	0.520	0.500	0.530	-	-	0	0	-	0.476	0.458	0.485	-	-	0	-	0.00%
2024-08-29	0	0.520	0.500	0.530	-	-	0	0	-	0.476	0.458	0.485	-	-	0	-	0.00%
2024-08-28	0	0.520	0.500	0.520	0.530	0.530	3,000	1,570	0.5233	0.476	0.458	0.476	0.485	0.485	3,276	0.4793	1.96%
2024-08-27	0	0.510	0.510	0.530	0.510	0.510	2,000	1,020	0.5100	0.467	0.467	0.485	0.467	0.467	2,184	0.4671	2.00%
2024-08-26	0	0.500	0.500	0.510	0.500	0.520	11,000	5,680	0.5164	0.458	0.458	0.467	0.458	0.476	12,011	0.4729	0.00%
2024-08-23	0	0.500	0.500	0.510	0.500	0.500	2,000	1,000	0.5000	0.458	0.458	0.467	0.458	0.458	2,184	0.4579	0.00%
2024-08-22	0	0.500	0.500	0.510	0.500	0.510	21,000	10,700	0.5095	0.458	0.458	0.467	0.458	0.467	22,931	0.4666	-1.96%
2024-08-21	0	0.510	0.500	0.510	-	-	0	0	-	0.467	0.458	0.467	-	-	0	-	0.00%
2024-08-20	0	0.510	0.490	0.510	0.470	0.510	102,000	50,980	0.4998	0.467	0.449	0.467	0.430	0.467	111,379	0.4577	0.00%
2024-08-19	0	0.510	0.510	0.540	0.510	0.510	18,000	9,180	0.5100	0.467	0.467	0.495	0.467	0.467	19,655	0.4671	0.00%
2024-08-16	0	0.510	0.510	0.530	0.510	0.530	2,000	1,040	0.5200	0.467	0.467	0.485	0.467	0.485	2,184	0.4762	0.00%
2024-08-15	0	0.510	0.510	0.540	0.510	0.510	23,000	11,730	0.5100	0.467	0.467	0.495	0.467	0.467	25,115	0.4671	-1.92%
2024-08-14	0	0.520	0.510	0.530	0.520	0.520	5,000	2,600	0.5200	0.476	0.467	0.485	0.476	0.476	5,460	0.4762	-1.89%
2024-08-13	0	0.530	0.510	0.530	0.510	0.530	95,000	48,490	0.5104	0.485	0.467	0.485	0.467	0.485	103,735	0.4674	1.92%
2024-08-12	0	0.520	0.500	0.520	0.500	0.530	155,000	78,300	0.5052	0.476	0.458	0.476	0.458	0.485	169,252	0.4626	-3.70%
2024-08-09	0	0.540	0.510	0.540	0.500	0.540	73,000	37,330	0.5114	0.495	0.467	0.495	0.458	0.495	79,712	0.4683	5.88%
2024-08-08	0	0.510	0.510	0.540	0.510	0.540	8,000	4,230	0.5288	0.467	0.467	0.495	0.467	0.495	8,736	0.4842	0.00%
2024-08-07	0	0.510	0.500	0.510	0.500	0.510	41,000	20,890	0.5095	0.467	0.458	0.467	0.458	0.467	44,770	0.4666	-3.77%
2024-08-06	0	0.530	0.510	0.540	0.510	0.540	55,000	29,610	0.5384	0.485	0.467	0.495	0.467	0.495	60,057	0.4930	-1.85%
2024-08-05	0	0.540	0.520	0.540	-	-	0	0	-	0.495	0.476	0.495	-	-	0	-	0.00%
2024-08-02	0	0.540	0.510	0.540	0.520	0.550	128,000	68,020	0.5314	0.495	0.467	0.495	0.476	0.504	139,770	0.4867	3.85%
2024-08-01	0	0.520	0.520	0.540	0.520	0.550	54,000	29,640	0.5489	0.476	0.476	0.495	0.476	0.504	58,965	0.5027	-3.70%
2024-07-31	0	0.540	0.510	0.560	-	-	0	0	-	0.495	0.467	0.513	-	-	0	-	0.00%
2024-07-30	0	0.540	0.510	0.540	0.530	0.540	50,000	26,800	0.5360	0.495	0.467	0.495	0.485	0.495	54,597	0.4909	-1.82%
2024-07-29	0	0.550	0.530	0.550	0.530	0.560	77,000	42,310	0.5495	0.504	0.485	0.504	0.485	0.513	84,080	0.5032	3.77%
2024-07-26	0	0.530	0.510	0.550	0.530	0.560	40,000	21,350	0.5338	0.485	0.467	0.504	0.485	0.513	43,678	0.4888	0.00%
2024-07-25	0	0.530	0.470	0.530	0.530	0.560	120,000	65,500	0.5458	0.485	0.430	0.485	0.485	0.513	131,034	0.4999	-5.36%
2024-07-24	0	0.560	0.485	0.560	0.560	0.560	42,000	23,520	0.5600	0.513	0.444	0.513	0.513	0.513	45,862	0.5128	0.00%
2024-07-23	0	0.560	0.470	0.560	0.560	0.560	80,000	44,800	0.5600	0.513	0.430	0.513	0.513	0.513	87,356	0.5128	-1.75%
2024-07-22	0	0.570	0.470	0.570	-	-	0	0	-	0.522	0.430	0.522	-	-	0	-	0.00%
2024-07-19	0	0.570	0.520	0.570	-	-	0	0	-	0.522	0.476	0.522	-	-	0	-	0.00%
2024-07-18	0	0.570	0.520	0.570	0.570	0.570	5,000	2,850	0.5700	0.522	0.476	0.522	0.522	0.522	5,460	0.5220	1.79%
2024-07-17	0	0.560	0.530	0.560	0.560	0.570	22,000	12,340	0.5609	0.513	0.485	0.513	0.513	0.522	24,023	0.5137	-1.75%
2024-07-16	0	0.570	0.530	0.570	0.540	0.570	80,000	43,800	0.5475	0.522	0.485	0.522	0.495	0.522	87,356	0.5014	-1.72%
2024-07-15	0	0.580	0.520	0.580	0.580	0.580	40,000	23,200	0.5800	0.531	0.476	0.531	0.531	0.531	43,678	0.5312	1.75%
2024-07-12	0	0.570	0.520	0.570	0.550	0.570	25,000	13,830	0.5532	0.522	0.476	0.522	0.504	0.522	27,299	0.5066	3.64%
2024-07-11	0	0.550	0.520	0.550	0.550	0.560	80,000	44,470	0.5559	0.504	0.476	0.504	0.504	0.513	87,356	0.5091	0.00%
2024-07-10	0	0.550	0.500	0.560	0.540	0.550	25,000	13,550	0.5420	0.504	0.458	0.513	0.495	0.504	27,299	0.4964	3.77%
2024-07-09	0	0.530	0.530	0.590	0.510	0.520	46,000	23,760	0.5165	0.485	0.485	0.540	0.467	0.476	50,230	0.4730	3.92%
2024-07-08	0	0.510	0.470	0.510	0.500	0.510	11,000	5,600	0.5091	0.467	0.430	0.467	0.458	0.467	12,011	0.4662	2.00%
2024-07-05	0	0.500	0.470	0.510	-	-	0	0	-	0.458	0.430	0.467	-	-	0	-	0.00%
2024-07-04	0	0.500	0.500	0.510	0.460	0.510	5,000	2,455	0.4910	0.458	0.458	0.467	0.421	0.467	5,460	0.4497	-1.96%
2024-07-03	0	0.510	0.490	0.510	0.510	0.510	40,000	20,400	0.5100	0.467	0.449	0.467	0.467	0.467	43,678	0.4671	0.00%
2024-07-02	0	0.510	0.455	0.510	0.510	0.510	22,000	11,220	0.5100	0.467	0.417	0.467	0.467	0.467	24,023	0.4671	0.00%
2024-06-28	0	0.510	0.500	0.510	-	-	0	0	-	0.467	0.458	0.467	-	-	0	-	0.00%
2024-06-27	0	0.510	0.490	0.510	-	-	0	0	-	0.467	0.449	0.467	-	-	0	-	0.00%
2024-06-26	0	0.510	0.490	0.510	0.510	0.510	3,000	1,530	0.5100	0.467	0.449	0.467	0.467	0.467	3,276	0.4671	0.00%
2024-06-25	0	0.510	0.465	0.510	0.510	0.510	10,000	5,100	0.5100	0.467	0.426	0.467	0.467	0.467	10,919	0.4671	0.00%
2024-06-24	0	0.510	0.500	0.510	0.500	0.510	83,000	42,320	0.5099	0.467	0.458	0.467	0.458	0.467	90,632	0.4669	2.00%
2024-06-21	0	0.500	0.470	0.500	0.500	0.510	78,000	39,010	0.5001	0.458	0.430	0.458	0.458	0.467	85,172	0.4580	0.00%
2024-06-20	0	0.500	0.500	0.510	0.500	0.500	89,000	44,500	0.5000	0.458	0.458	0.467	0.458	0.458	97,183	0.4579	0.00%
2024-06-19	0	0.500	0.480	0.500	0.500	0.500	351,000	175,500	0.5000	0.458	0.440	0.458	0.458	0.458	383,274	0.4579	-3.85%
2024-06-18	0	0.520	0.500	0.520	0.520	0.520	30,000	15,600	0.5200	0.476	0.458	0.476	0.476	0.476	32,758	0.4762	0.00%
2024-06-17	0	0.520	0.500	0.520	-	-	0	0	-	0.476	0.458	0.476	-	-	0	-	0.00%
2024-06-14	0	0.520	0.500	0.520	0.520	0.520	12,000	6,240	0.5200	0.476	0.458	0.476	0.476	0.476	13,103	0.4762	1.96%
2024-06-13	0	0.510	0.500	0.510	0.520	0.520	20,000	10,400	0.5200	0.467	0.458	0.467	0.476	0.476	21,839	0.4762	2.00%
2024-06-12	0	0.500	0.500	0.520	0.500	0.530	76,000	38,450	0.5059	0.458	0.458	0.476	0.458	0.485	82,988	0.4633	-3.85%
2024-06-11	0	0.520	0.520	0.530	0.520	0.520	7,000	3,640	0.5200	0.476	0.476	0.485	0.476	0.476	7,644	0.4762	0.00%
2024-06-07	0	0.520	0.500	0.520	-	-	0	0	-	0.476	0.458	0.476	-	-	0	-	0.00%
2024-06-06	0	0.520	0.500	0.520	-	-	0	0	-	0.476	0.458	0.476	-	-	0	-	0.00%
2024-06-05	0	0.520	0.500	0.520	-	-	0	0	-	0.476	0.458	0.476	-	-	0	-	0.00%
2024-06-04	0	0.520	0.500	0.520	-	-	0	0	-	0.476	0.458	0.476	-	-	0	-	0.00%
2024-06-03	0	0.520	0.500	0.520	0.500	0.520	89,000	45,410	0.5102	0.476	0.458	0.476	0.458	0.476	97,183	0.4673	0.00%
2024-05-31	0	0.520	0.500	0.520	0.520	0.520	60,000	31,200	0.5200	0.476	0.458	0.476	0.476	0.476	65,517	0.4762	0.00%
2024-05-30	0	0.520	0.500	0.530	-	-	0	0	-	0.476	0.458	0.485	-	-	0	-	0.00%
2024-05-29	0	0.520	0.500	0.530	-	-	0	0	-	0.476	0.458	0.485	-	-	0	-	0.00%
2024-05-28	0	0.520	0.520	0.530	0.500	0.520	73,000	37,400	0.5123	0.476	0.476	0.485	0.458	0.476	79,712	0.4692	-1.89%
2024-05-27	0	0.530	0.510	0.530	0.530	0.530	50,000	26,500	0.5300	0.485	0.467	0.485	0.485	0.485	54,597	0.4854	0.00%
2024-05-24	0	0.530	0.500	0.530	0.530	0.530	50,000	26,500	0.5300	0.485	0.458	0.485	0.485	0.485	54,597	0.4854	0.00%
2024-05-23	0	0.530	0.500	0.530	-	-	0	0	-	0.485	0.458	0.485	-	-	0	-	0.00%
2024-05-22	0	0.530	0.510	0.530	-	-	0	0	-	0.485	0.467	0.485	-	-	0	-	0.00%
2024-05-21	0	0.530	0.510	0.530	-	-	0	0	-	0.485	0.467	0.485	-	-	0	-	0.00%
2024-05-20	0	0.530	0.500	0.530	0.500	0.530	36,000	18,940	0.5261	0.485	0.458	0.485	0.458	0.485	39,310	0.4818	3.92%
2024-05-17	0	0.510	0.500	0.520	0.495	0.520	197,333	99,711	0.5053	0.467	0.458	0.476	0.453	0.476	215,478	0.4627	-1.92%
2024-05-16	0	0.520	0.510	0.520	0.500	0.530	33,000	16,970	0.5142	0.476	0.467	0.476	0.458	0.485	36,034	0.4709	0.00%
2024-05-14	0	0.520	0.500	0.520	0.500	0.530	88,000	46,330	0.5265	0.476	0.458	0.476	0.458	0.485	96,092	0.4821	0.00%
2024-05-13	0	0.520	0.500	0.520	0.500	0.530	72,000	37,360	0.5189	0.476	0.458	0.476	0.458	0.485	78,620	0.4752	0.00%
2024-05-10	0	0.520	0.510	0.520	0.520	0.520	71,000	36,920	0.5200	0.476	0.467	0.476	0.476	0.476	77,528	0.4762	0.00%
2024-05-09	0	0.520	0.510	0.520	0.520	0.540	238,000	124,430	0.5228	0.476	0.467	0.476	0.476	0.495	259,884	0.4788	-1.89%
2024-05-08	0	0.530	0.520	0.540	0.530	0.530	61,000	32,330	0.5300	0.485	0.476	0.495	0.485	0.485	66,609	0.4854	0.00%
2024-05-07	0	0.530	0.530	0.540	-	-	0	0	-	0.485	0.485	0.495	-	-	0	-	0.00%
2024-05-06	0	0.530	0.530	0.540	0.530	0.530	60,000	31,800	0.5300	0.485	0.485	0.495	0.485	0.485	65,517	0.4854	-5.36%
2024-05-03	0	0.560	0.530	0.560	-	-	0	0	-	0.513	0.485	0.513	-	-	0	-	0.00%
2024-05-02	0	0.560	0.530	0.560	0.530	0.560	89,000	48,650	0.5466	0.513	0.485	0.513	0.485	0.513	97,183	0.5006	3.70%
2024-04-30	0	0.540	0.530	0.540	-	-	0	0	-	0.495	0.485	0.495	-	-	0	-	-3.57%
2024-04-29	0	0.560	0.530	0.570	0.560	0.560	20,000	11,200	0.5600	0.513	0.485	0.522	0.513	0.513	21,839	0.5128	3.70%
2024-04-26	0	0.540	0.530	0.560	0.520	0.560	40,000	21,400	0.5350	0.495	0.485	0.513	0.476	0.513	43,678	0.4899	-3.57%
2024-04-25	0	0.560	0.540	0.560	0.560	0.560	10,000	5,600	0.5600	0.513	0.495	0.513	0.513	0.513	10,919	0.5128	3.70%
2024-04-24	0	0.540	0.520	0.570	-	-	0	0	-	0.495	0.476	0.522	-	-	0	-	0.00%
2024-04-23	0	0.540	0.520	0.540	0.520	0.540	11,000	5,910	0.5373	0.495	0.476	0.495	0.476	0.495	12,011	0.4920	0.00%
2024-04-22	0	0.540	0.520	0.570	0.520	0.550	77,000	41,390	0.5375	0.495	0.476	0.522	0.476	0.504	84,080	0.4923	0.00%
2024-04-19	0	0.540	0.510	0.550	0.540	0.540	30,000	16,200	0.5400	0.495	0.467	0.504	0.495	0.495	32,758	0.4945	0.00%
2024-04-18	0	0.540	0.510	0.540	0.540	0.540	10,000	5,310	0.5310	0.495	0.467	0.495	0.495	0.495	10,919	0.4863	1.89%
2024-04-17	0	0.530	0.500	0.530	0.520	0.550	41,000	21,920	0.5346	0.485	0.458	0.485	0.476	0.504	44,770	0.4896	-3.64%
2024-04-16	0	0.550	0.500	0.550	0.550	0.550	30,000	16,500	0.5500	0.504	0.458	0.504	0.504	0.504	32,758	0.5037	0.00%
2024-04-15	0	0.550	0.500	0.550	0.570	0.570	10,000	5,700	0.5700	0.504	0.458	0.504	0.522	0.522	10,919	0.5220	0.00%
2024-04-12	0	0.550	0.500	0.550	0.560	0.560	30,000	16,800	0.5600	0.504	0.458	0.504	0.513	0.513	32,758	0.5128	0.00%
2024-04-11	0	0.550	0.510	0.550	0.560	0.560	10,000	5,600	0.5600	0.504	0.467	0.504	0.513	0.513	10,919	0.5128	0.00%
2024-04-10	0	0.550	0.540	0.550	0.560	0.560	55,000	30,300	0.5509	0.504	0.495	0.504	0.513	0.513	60,057	0.5045	-3.51%
2024-04-09	0	0.570	0.550	0.570	0.560	0.570	38,000	21,550	0.5671	0.522	0.504	0.522	0.513	0.522	41,494	0.5194	1.79%
2024-04-08	0	0.560	0.530	0.560	0.570	0.570	3,000	1,710	0.5700	0.513	0.485	0.513	0.522	0.522	3,276	0.5220	-1.75%
2024-04-05	0	0.570	0.510	0.570	0.570	0.580	18,000	10,270	0.5706	0.522	0.467	0.522	0.522	0.531	19,655	0.5225	1.79%
2024-04-03	0	0.560	0.530	0.560	0.560	0.560	4,000	2,240	0.5600	0.513	0.485	0.513	0.513	0.513	4,368	0.5128	1.82%
2024-04-02	0	0.550	0.550	0.560	0.530	0.550	44,000	24,070	0.5470	0.504	0.504	0.513	0.485	0.504	48,046	0.5010	-1.79%
2024-03-28	0	0.560	0.540	0.560	0.530	0.560	30,000	16,300	0.5433	0.513	0.495	0.513	0.485	0.513	32,758	0.4976	-1.75%
2024-03-27	0	0.570	0.530	0.570	0.550	0.570	24,286	13,571	0.5588	0.522	0.485	0.522	0.504	0.522	26,519	0.5117	0.00%
2024-03-26	0	0.570	0.560	0.570	-	-	0	0	-	0.522	0.513	0.522	-	-	0	-	0.00%
2024-03-25	0	0.570	0.560	0.580	0.570	0.570	10,000	5,700	0.5700	0.522	0.513	0.531	0.522	0.522	10,919	0.5220	1.79%
2024-03-22	0	0.560	0.560	0.570	-	-	0	0	-	0.513	0.513	0.522	-	-	0	-	0.00%
2024-03-21	0	0.560	0.560	0.580	0.560	0.560	45,000	25,200	0.5600	0.513	0.513	0.531	0.513	0.513	49,138	0.5128	-1.75%
2024-03-20	0	0.570	0.560	0.590	-	-	0	0	-	0.522	0.513	0.540	-	-	0	-	0.00%
2024-03-19	0	0.570	0.560	0.570	-	-	0	0	-	0.522	0.513	0.522	-	-	0	-	-1.72%
2024-03-18	0	0.580	0.560	0.580	-	-	0	0	-	0.531	0.513	0.531	-	-	0	-	0.00%
2024-03-15	0	0.580	0.560	0.580	-	-	0	0	-	0.531	0.513	0.531	-	-	0	-	0.00%
2024-03-14	0	0.580	0.560	0.590	0.560	0.590	50,000	28,500	0.5700	0.531	0.513	0.540	0.513	0.540	54,597	0.5220	1.75%
2024-03-13	0	0.570	0.560	0.570	-	-	0	0	-	0.522	0.513	0.522	-	-	0	-	-1.72%
2024-03-12	0	0.580	0.560	0.580	-	-	0	0	-	0.531	0.513	0.531	-	-	0	-	0.00%
2024-03-11	0	0.580	0.560	0.590	-	-	0	0	-	0.531	0.513	0.540	-	-	0	-	0.00%
2024-03-08	0	0.580	0.560	0.590	-	-	0	0	-	0.531	0.513	0.540	-	-	0	-	0.00%
2024-03-07	0	0.580	0.550	0.590	-	-	0	0	-	0.531	0.504	0.540	-	-	0	-	0.00%
2024-03-06	0	0.580	0.550	0.580	0.550	0.580	36,000	20,240	0.5622	0.531	0.504	0.531	0.504	0.531	39,310	0.5149	1.75%
2024-03-05	0	0.570	0.550	0.570	-	-	0	0	-	0.522	0.504	0.522	-	-	0	-	-1.72%
2024-03-04	0	0.580	0.550	0.580	0.580	0.580	30,000	17,400	0.5800	0.531	0.504	0.531	0.531	0.531	32,758	0.5312	1.75%
2024-03-01	0	0.570	0.550	0.590	-	-	0	0	-	0.522	0.504	0.540	-	-	0	-	0.00%
2024-02-29	0	0.570	0.520	0.580	0.550	0.570	32,000	18,040	0.5638	0.522	0.476	0.531	0.504	0.522	34,942	0.5163	-1.72%
2024-02-28	0	0.580	0.520	0.580	0.580	0.580	10,000	5,800	0.5800	0.531	0.476	0.531	0.531	0.531	10,919	0.5312	0.00%
2024-02-27	0	0.580	0.520	0.580	0.550	0.580	42,000	23,610	0.5621	0.531	0.476	0.531	0.504	0.531	45,862	0.5148	-1.69%
2024-02-26	0	0.590	0.560	0.590	0.590	0.590	36,000	21,240	0.5900	0.540	0.513	0.540	0.540	0.540	39,310	0.5403	1.72%
2024-02-23	0	0.580	0.520	0.580	-	-	0	0	-	0.531	0.476	0.531	-	-	0	-	0.00%
2024-02-22	0	0.580	0.550	0.580	0.580	0.580	30,000	17,400	0.5800	0.531	0.504	0.531	0.531	0.531	32,758	0.5312	0.00%
2024-02-21	0	0.580	0.520	0.580	-	-	0	0	-	0.531	0.476	0.531	-	-	0	-	0.00%
2024-02-20	0	0.580	0.560	0.580	0.560	0.590	23,000	12,930	0.5622	0.531	0.513	0.531	0.513	0.540	25,115	0.5148	3.57%
2024-02-19	0	0.560	0.550	0.580	-	-	0	0	-	0.513	0.504	0.531	-	-	0	-	0.00%
2024-02-16	0	0.560	0.560	0.570	0.560	0.570	101,000	56,620	0.5606	0.513	0.513	0.522	0.513	0.522	110,287	0.5134	-3.45%
2024-02-15	0	0.580	0.560	0.570	0.580	0.590	20,000	11,700	0.5850	0.531	0.513	0.522	0.531	0.540	21,839	0.5357	0.00%
2024-02-14	0	0.580	0.560	0.580	0.580	0.580	20,000	11,600	0.5800	0.531	0.513	0.531	0.531	0.531	21,839	0.5312	0.00%
2024-02-09	0	0.580	0.520	0.590	-	-	0	0	-	0.531	0.476	0.540	-	-	0	-	0.00%
2024-02-08	0	0.580	0.550	0.580	-	-	0	0	-	0.531	0.504	0.531	-	-	0	-	-1.69%
2024-02-07	0	0.590	0.550	0.590	0.590	0.590	20,000	11,800	0.5900	0.540	0.504	0.540	0.540	0.540	21,839	0.5403	1.72%
2024-02-06	0	0.580	0.550	0.580	0.580	0.580	40,000	23,200	0.5800	0.531	0.504	0.531	0.531	0.531	43,678	0.5312	0.00%
2024-02-05	0	0.580	0.550	0.580	-	-	0	0	-	0.531	0.504	0.531	-	-	0	-	0.00%
2024-02-02	0	0.580	0.550	0.580	0.580	0.590	16,000	9,380	0.5863	0.531	0.504	0.531	0.531	0.540	17,471	0.5369	0.00%
2024-02-01	0	0.580	0.550	0.580	0.590	0.590	10,000	5,900	0.5900	0.531	0.504	0.531	0.540	0.540	10,919	0.5403	-1.69%
2024-01-31	0	0.590	0.550	0.590	0.580	0.590	30,000	17,450	0.5817	0.540	0.504	0.540	0.531	0.540	32,758	0.5327	1.72%
2024-01-30	0	0.580	0.560	0.580	0.580	0.600	45,000	26,500	0.5889	0.531	0.513	0.531	0.531	0.549	49,138	0.5393	0.00%
2024-01-29	0	0.580	0.560	0.580	-	-	0	0	-	0.531	0.513	0.531	-	-	0	-	-1.69%
2024-01-26	0	0.590	0.580	0.590	0.590	0.600	40,000	23,800	0.5950	0.540	0.531	0.540	0.540	0.549	43,678	0.5449	3.51%
2024-01-25	0	0.570	0.570	0.580	0.570	0.580	21,000	12,170	0.5795	0.522	0.522	0.531	0.522	0.531	22,931	0.5307	0.00%
2024-01-24	0	0.570	0.560	0.570	0.570	0.590	70,000	40,300	0.5757	0.522	0.513	0.522	0.522	0.540	76,436	0.5272	3.64%
2024-01-23	0	0.550	0.550	0.590	0.550	0.570	94,000	52,100	0.5543	0.504	0.504	0.540	0.504	0.522	102,643	0.5076	-1.79%
2024-01-22	0	0.560	0.550	0.560	0.510	0.570	79,000	44,510	0.5634	0.513	0.504	0.513	0.467	0.522	86,264	0.5160	-1.75%
2024-01-19	0	0.570	0.530	0.570	0.570	0.570	20,000	11,400	0.5700	0.522	0.485	0.522	0.522	0.522	21,839	0.5220	-1.72%
2024-01-18	0	0.580	0.570	0.580	-	-	0	0	-	0.531	0.522	0.531	-	-	0	-	0.00%
2024-01-17	0	0.580	0.550	0.580	0.580	0.580	5,000	2,900	0.5800	0.531	0.504	0.531	0.531	0.531	5,460	0.5312	0.00%
2024-01-16	0	0.580	0.560	0.580	0.530	0.580	58,000	33,240	0.5731	0.531	0.513	0.531	0.485	0.531	63,333	0.5248	5.45%
2024-01-15	0	0.550	0.550	0.570	0.550	0.580	30,000	17,000	0.5667	0.504	0.504	0.522	0.504	0.531	32,758	0.5189	-5.17%
2024-01-12	0	0.580	0.560	0.590	-	-	0	0	-	0.531	0.513	0.540	-	-	0	-	0.00%
2024-01-11	0	0.580	0.560	0.580	0.550	0.590	60,000	34,080	0.5680	0.531	0.513	0.531	0.504	0.540	65,517	0.5202	-3.33%
2024-01-10	0	0.600	0.540	0.600	0.600	0.600	50,000	30,000	0.6000	0.549	0.495	0.549	0.549	0.549	54,597	0.5495	0.00%
2024-01-09	0	0.600	0.550	0.600	0.590	0.600	40,000	23,810	0.5953	0.549	0.504	0.549	0.540	0.549	43,678	0.5451	0.00%
2024-01-08	0	0.600	0.550	0.600	-	-	0	0	-	0.549	0.504	0.549	-	-	0	-	0.00%
2024-01-05	0	0.600	0.550	0.600	-	-	0	0	-	0.549	0.504	0.549	-	-	0	-	0.00%
2024-01-04	0	0.600	0.540	0.600	0.600	0.600	50,000	30,000	0.6000	0.549	0.495	0.549	0.549	0.549	54,597	0.5495	0.00%
2024-01-03	0	0.600	0.550	0.600	-	-	0	0	-	0.549	0.504	0.549	-	-	0	-	0.00%
2024-01-02	0	0.600	0.540	0.600	0.600	0.600	11,000	6,600	0.6000	0.549	0.495	0.549	0.549	0.549	12,011	0.5495	1.69%
2023-12-29	0	0.590	0.540	0.590	0.550	0.590	56,000	32,990	0.5891	0.540	0.495	0.540	0.504	0.540	61,149	0.5395	7.27%
2023-12-28	0	0.550	0.550	0.590	0.550	0.600	13,000	7,730	0.5946	0.504	0.504	0.540	0.504	0.549	14,195	0.5445	-8.33%
2023-12-27	0	0.600	0.550	0.600	0.580	0.600	74,000	43,610	0.5893	0.549	0.504	0.549	0.531	0.549	80,804	0.5397	1.69%
2023-12-22	0	0.590	0.560	0.590	0.560	0.590	102,000	58,150	0.5701	0.540	0.513	0.540	0.513	0.540	111,379	0.5221	-1.67%
2023-12-21	0	0.600	0.540	0.600	0.540	0.600	116,000	67,830	0.5847	0.549	0.495	0.549	0.495	0.549	126,666	0.5355	3.45%
2023-12-20	0	0.580	0.540	0.580	0.530	0.580	97,000	55,620	0.5734	0.531	0.495	0.531	0.485	0.531	105,919	0.5251	1.75%
2023-12-19	0	0.570	0.530	0.570	0.530	0.570	79,000	44,350	0.5614	0.522	0.485	0.522	0.485	0.522	86,264	0.5141	0.00%
2023-12-18	0	0.570	0.520	0.570	0.520	0.570	101,000	56,730	0.5617	0.522	0.476	0.522	0.476	0.522	110,287	0.5144	1.79%
2023-12-15	0	0.560	0.550	0.560	0.550	0.590	77,000	43,720	0.5678	0.513	0.504	0.513	0.504	0.540	84,080	0.5200	0.00%
2023-12-14	0	0.560	0.530	0.580	0.500	0.560	126,000	65,960	0.5235	0.513	0.485	0.531	0.458	0.513	137,586	0.4794	5.66%
2023-12-13	0	0.530	0.500	0.530	0.500	0.530	84,999	43,899	0.5165	0.485	0.458	0.485	0.458	0.485	92,815	0.4730	0.00%
2023-12-12	0	0.530	0.510	0.530	0.520	0.550	137,000	72,070	0.5261	0.485	0.467	0.485	0.476	0.504	149,597	0.4818	1.92%
2023-12-11	0	0.520	0.490	0.550	0.510	0.520	122,644	63,702	0.5194	0.476	0.449	0.504	0.467	0.476	133,921	0.4757	0.00%
2023-12-08	0	0.520	0.490	0.520	0.485	0.520	114,000	58,240	0.5109	0.476	0.449	0.476	0.444	0.476	124,482	0.4679	5.05%
2023-12-07	0	0.495	0.495	0.510	0.495	0.520	2,000	1,015	0.5075	0.453	0.453	0.467	0.453	0.476	2,184	0.4648	-4.81%
2023-12-06	0	0.520	0.485	0.520	0.520	0.540	110,000	57,280	0.5207	0.476	0.444	0.476	0.476	0.495	120,114	0.4769	1.96%
2023-12-05	0	0.510	0.480	0.510	0.480	0.520	84,000	42,240	0.5029	0.467	0.440	0.467	0.440	0.476	91,724	0.4605	3.03%
2023-12-04	0	0.495	0.490	0.520	0.495	0.495	73,000	37,635	0.5155	0.453	0.449	0.476	0.453	0.453	79,712	0.4721	-2.94%
2023-12-01	0	0.510	0.485	0.510	0.510	0.520	38,000	19,580	0.5153	0.467	0.444	0.467	0.467	0.476	41,494	0.4719	2.00%
2023-11-30	0	0.500	0.490	0.500	0.490	0.500	234,000	116,990	0.5000	0.458	0.449	0.458	0.449	0.458	255,516	0.4579	0.00%
2023-11-29	0	0.500	0.485	0.520	-	-	0	0	-	0.458	0.444	0.476	-	-	0	-	0.00%
2023-11-28	0	0.500	0.485	0.520	-	-	0	0	-	0.458	0.444	0.476	-	-	0	-	0.00%
2023-11-27	0	0.500	0.490	0.500	0.475	0.510	51,000	25,775	0.5054	0.458	0.449	0.458	0.435	0.467	55,689	0.4628	0.00%
2023-11-24	0	0.500	0.475	0.540	-	-	0	0	-	0.458	0.435	0.495	-	-	0	-	0.00%
2023-11-23	0	0.500	0.495	0.500	0.475	0.500	117,333	58,296	0.4968	0.458	0.453	0.458	0.435	0.458	128,122	0.4550	6.38%
2023-11-22	0	0.470	0.465	0.495	0.465	0.500	290,000	140,095	0.4831	0.430	0.426	0.453	0.426	0.458	316,665	0.4424	-6.00%
2023-11-21	0	0.500	0.495	0.510	0.495	0.500	28,000	13,995	0.4998	0.458	0.453	0.467	0.453	0.458	30,575	0.4577	1.01%
2023-11-20	0	0.495	0.495	0.500	0.495	0.500	55,426	27,644	0.4988	0.453	0.453	0.458	0.453	0.458	60,522	0.4568	-1.00%
2023-11-17	0	0.500	0.465	0.500	-	-	0	0	-	0.458	0.426	0.458	-	-	0	-	0.00%
2023-11-16	0	0.500	0.465	0.500	0.500	0.500	2,000	970	0.4850	0.458	0.426	0.458	0.458	0.458	2,184	0.4442	0.00%
2023-11-15	0	0.500	0.465	0.500	-	-	0	0	-	0.458	0.426	0.458	-	-	0	-	0.00%
2023-11-14	0	0.500	0.465	0.500	0.465	0.500	32,000	15,965	0.4989	0.458	0.426	0.458	0.426	0.458	34,942	0.4569	2.04%
2023-11-13	0	0.490	0.490	0.500	0.455	0.490	296,000	142,505	0.4814	0.449	0.449	0.458	0.417	0.449	323,217	0.4409	-2.00%
2023-11-10	0	0.500	0.480	0.510	0.480	0.500	33,000	16,465	0.4989	0.458	0.440	0.467	0.440	0.458	36,034	0.4569	0.00%
2023-11-09	0	0.500	0.480	0.510	0.480	0.500	22,000	10,970	0.4986	0.458	0.440	0.467	0.440	0.458	24,023	0.4566	0.00%
2023-11-08	0	0.500	0.480	0.510	-	-	0	0	-	0.458	0.440	0.467	-	-	0	-	0.00%
2023-11-07	0	0.500	0.485	0.510	-	-	0	0	-	0.458	0.444	0.467	-	-	0	-	0.00%
2023-11-06	0	0.500	0.490	0.500	0.480	0.500	683,714	334,882	0.4898	0.458	0.449	0.458	0.440	0.458	746,581	0.4486	-5.66%
2023-11-03	0	0.530	0.500	0.540	-	-	0	0	-	0.485	0.458	0.495	-	-	0	-	0.00%
2023-11-02	0	0.530	0.500	0.550	-	-	0	0	-	0.485	0.458	0.504	-	-	0	-	0.00%
2023-11-01	0	0.530	0.510	0.540	-	-	0	0	-	0.485	0.467	0.495	-	-	0	-	0.00%
2023-10-31	0	0.530	0.500	0.540	0.500	0.530	32,000	16,930	0.5291	0.485	0.458	0.495	0.458	0.485	34,942	0.4845	3.92%
2023-10-30	0	0.510	0.510	0.530	-	-	0	0	-	0.467	0.467	0.485	-	-	0	-	0.00%
2023-10-27	0	0.510	0.500	0.520	-	-	0	0	-	0.467	0.458	0.476	-	-	0	-	0.00%
2023-10-26	0	0.510	0.500	0.530	-	-	0	0	-	0.467	0.458	0.485	-	-	0	-	0.00%
2023-10-25	0	0.510	0.500	0.520	0.510	0.530	31,000	16,230	0.5235	0.467	0.458	0.476	0.467	0.485	33,850	0.4795	-1.92%
2023-10-24	0	0.520	0.510	0.520	0.510	0.520	52,000	27,030	0.5198	0.476	0.467	0.476	0.467	0.476	56,781	0.4760	0.00%
2023-10-20	0	0.520	0.500	0.510	0.500	0.520	34,000	17,640	0.5188	0.476	0.458	0.467	0.458	0.476	37,126	0.4751	1.96%
2023-10-19	0	0.510	0.500	0.520	0.510	0.520	70,000	36,200	0.5171	0.467	0.458	0.476	0.467	0.476	76,436	0.4736	2.00%
2023-10-18	0	0.500	0.495	0.520	-	-	0	0	-	0.458	0.453	0.476	-	-	0	-	0.00%
2023-10-17	0	0.500	0.500	0.510	0.500	0.520	131,000	66,090	0.5045	0.458	0.458	0.467	0.458	0.476	143,045	0.4620	-3.85%
2023-10-16	0	0.520	0.500	0.540	-	-	0	0	-	0.476	0.458	0.495	-	-	0	-	0.00%
2023-10-13	0	0.520	0.500	0.520	0.520	0.530	42,000	22,000	0.5238	0.476	0.458	0.476	0.476	0.485	45,862	0.4797	0.00%
2023-10-12	0	0.520	0.500	0.520	-	-	0	0	-	0.476	0.458	0.476	-	-	0	-	0.00%
2023-10-11	0	0.520	0.500	0.520	0.520	0.520	161,000	83,720	0.5200	0.476	0.458	0.476	0.476	0.476	175,804	0.4762	1.96%
2023-10-10	0	0.510	0.490	0.510	0.510	0.510	30,000	15,300	0.5100	0.467	0.449	0.467	0.467	0.467	32,758	0.4671	3.03%
2023-10-09	0	0.495	0.490	0.520	0.495	0.520	51,000	26,495	0.5195	0.453	0.449	0.476	0.453	0.476	55,689	0.4758	-2.94%
2023-10-06	0	0.510	0.500	0.510	0.500	0.510	43,000	21,880	0.5088	0.467	0.458	0.467	0.458	0.467	46,954	0.4660	2.00%
2023-10-05	0	0.500	0.500	0.510	-	-	0	0	-	0.458	0.458	0.467	-	-	0	-	2.04%
2023-10-04	0	0.490	0.490	0.500	0.490	0.500	53,000	26,450	0.4991	0.449	0.449	0.458	0.449	0.458	57,873	0.4570	-2.00%
2023-10-03	0	0.500	0.490	0.500	0.490	0.500	76,000	37,935	0.4991	0.458	0.449	0.458	0.449	0.458	82,988	0.4571	1.01%
2023-09-29	0	0.495	0.495	0.500	0.490	0.520	52,000	26,350	0.5067	0.453	0.453	0.458	0.449	0.476	56,781	0.4641	-2.94%
2023-09-28	0	0.510	0.490	0.520	-	-	0	0	-	0.467	0.449	0.476	-	-	0	-	0.00%
2023-09-27	0	0.510	0.490	0.510	0.490	0.510	32,000	16,300	0.5094	0.467	0.449	0.467	0.449	0.467	34,942	0.4665	2.00%
2023-09-26	0	0.500	0.500	0.510	0.485	0.520	106,000	53,595	0.5056	0.458	0.458	0.467	0.444	0.476	115,747	0.4630	0.00%
2023-09-25	0	0.500	0.500	0.520	0.500	0.500	133,000	66,500	0.5000	0.458	0.458	0.476	0.458	0.458	145,229	0.4579	0.00%
2023-09-22	0	0.500	0.495	0.500	0.495	0.500	201,000	100,405	0.4995	0.458	0.453	0.458	0.453	0.458	219,482	0.4575	1.01%
2023-09-21	0	0.495	0.495	0.500	0.495	0.500	239,000	119,420	0.4997	0.453	0.453	0.458	0.453	0.458	260,976	0.4576	0.00%
2023-09-20	0	0.495	0.495	0.500	0.495	0.500	91,000	45,320	0.4980	0.453	0.453	0.458	0.453	0.458	99,367	0.4561	0.00%
2023-09-19	0	0.495	0.495	0.500	0.495	0.500	68,000	33,900	0.4985	0.453	0.453	0.458	0.453	0.458	74,253	0.4565	2.06%
2023-09-18	0	0.485	0.480	0.495	0.480	0.495	19,426	9,394	0.4836	0.444	0.440	0.453	0.440	0.453	21,212	0.4429	-3.00%
2023-09-15	0	0.500	0.480	0.510	-	-	0	0	-	0.458	0.440	0.467	-	-	0	-	0.00%
2023-09-14	0	0.500	0.490	0.510	-	-	0	0	-	0.458	0.449	0.467	-	-	0	-	0.00%
2023-09-13	0	0.500	0.500	0.510	0.500	0.510	20,000	10,130	0.5065	0.458	0.458	0.467	0.458	0.467	21,839	0.4638	0.00%
2023-09-12	0	0.500	0.500	0.510	0.500	0.510	27,000	13,700	0.5074	0.458	0.458	0.467	0.458	0.467	29,483	0.4647	0.00%
2023-09-11	0	0.500	0.485	0.510	-	-	0	0	-	0.458	0.444	0.467	-	-	0	-	0.00%
2023-09-07	0	0.500	0.485	0.500	0.485	0.500	137,000	68,450	0.4996	0.458	0.444	0.458	0.444	0.458	149,597	0.4576	-1.96%
2023-09-06	0	0.510	0.485	0.510	-	-	0	0	-	0.467	0.444	0.467	-	-	0	-	0.00%
2023-09-05	0	0.510	0.500	0.510	0.480	0.510	139,000	69,790	0.5021	0.467	0.458	0.467	0.440	0.467	151,781	0.4598	2.00%
2023-09-04	0	0.500	0.460	0.510	0.480	0.510	44,000	22,350	0.5080	0.458	0.421	0.467	0.440	0.467	48,046	0.4652	0.00%
2023-08-31	0	0.500	0.480	0.500	0.480	0.510	69,000	34,485	0.4998	0.458	0.440	0.458	0.440	0.467	75,345	0.4577	0.00%
2023-08-30	0	0.500	0.480	0.510	0.485	0.500	82,428	41,186	0.4997	0.458	0.440	0.467	0.444	0.458	90,007	0.4576	0.00%
2023-08-29	0	0.500	0.500	0.510	0.500	0.520	54,000	27,810	0.5150	0.458	0.458	0.467	0.458	0.476	58,965	0.4716	0.00%
2023-08-28	0	0.500	0.500	0.520	0.500	0.520	31,000	16,100	0.5194	0.458	0.458	0.476	0.458	0.476	33,850	0.4756	-1.96%
2023-08-25	0	0.510	0.500	0.520	0.500	0.510	51,000	26,000	0.5098	0.467	0.458	0.476	0.458	0.467	55,689	0.4669	0.00%
2023-08-24	0	0.510	0.510	0.530	-	-	0	0	-	0.467	0.467	0.485	-	-	0	-	0.00%
2023-08-23	0	0.510	0.510	0.520	0.510	0.520	29,000	14,890	0.5134	0.467	0.467	0.476	0.467	0.476	31,667	0.4702	-3.77%
2023-08-22	0	0.530	0.510	0.530	0.510	0.530	32,000	16,940	0.5294	0.485	0.467	0.485	0.467	0.485	34,942	0.4848	3.92%
2023-08-21	0	0.510	0.510	0.530	0.510	0.520	168,000	86,120	0.5126	0.467	0.467	0.485	0.467	0.476	183,447	0.4695	-3.77%
2023-08-18	0	0.530	0.530	0.540	0.520	0.540	30,000	16,070	0.5357	0.485	0.485	0.495	0.476	0.495	32,758	0.4906	3.92%
2023-08-17	0	0.510	0.510	0.530	0.510	0.540	48,000	25,380	0.5288	0.467	0.467	0.485	0.467	0.495	52,414	0.4842	-1.92%
2023-08-16	0	0.520	0.510	0.540	0.520	0.560	96,000	52,170	0.5434	0.476	0.467	0.495	0.476	0.513	104,827	0.4977	1.96%
2023-08-15	0	0.510	0.510	0.520	0.510	0.520	38,000	19,630	0.5166	0.467	0.467	0.476	0.467	0.476	41,494	0.4731	0.00%
2023-08-14	0	0.510	0.510	0.530	-	-	0	0	-	0.467	0.467	0.485	-	-	0	-	0.00%
2023-08-11	0	0.510	0.510	0.520	0.510	0.530	26,000	13,380	0.5146	0.467	0.467	0.476	0.467	0.485	28,391	0.4713	-1.92%
2023-08-10	0	0.520	0.520	0.530	0.520	0.520	14,000	7,280	0.5200	0.476	0.476	0.485	0.476	0.476	15,287	0.4762	0.00%
2023-08-09	0	0.520	0.520	0.530	0.520	0.610	929,000	513,820	0.5531	0.476	0.476	0.485	0.476	0.559	1,014,421	0.5065	-1.89%
2023-08-08	0	0.530	0.510	0.530	0.520	0.530	94,000	49,220	0.5236	0.485	0.467	0.485	0.476	0.485	102,643	0.4795	3.92%
2023-08-07	0	0.510	0.510	0.520	0.500	0.530	111,000	57,890	0.5215	0.467	0.467	0.476	0.458	0.485	121,206	0.4776	2.00%
2023-08-04	0	0.500	0.500	0.520	0.500	0.520	111,000	56,040	0.5049	0.458	0.458	0.476	0.458	0.476	121,206	0.4624	-3.85%
2023-08-03	0	0.520	0.520	0.530	-	-	0	0	-	0.476	0.476	0.485	-	-	0	-	0.00%
2023-08-02	0	0.520	0.520	0.530	0.520	0.520	93,714	48,709	0.5198	0.476	0.476	0.485	0.476	0.476	102,331	0.4760	-1.89%
2023-08-01	0	0.530	0.520	0.540	-	-	0	0	-	0.485	0.476	0.495	-	-	0	-	0.00%
2023-07-31	0	0.530	0.520	0.530	0.520	0.530	146,000	77,370	0.5299	0.485	0.476	0.485	0.476	0.485	159,425	0.4853	0.00%
2023-07-28	0	0.530	0.530	0.540	0.530	0.540	53,000	28,590	0.5394	0.485	0.485	0.495	0.485	0.495	57,873	0.4940	0.00%
2023-07-27	0	0.530	0.530	0.540	0.530	0.540	94,000	50,740	0.5398	0.485	0.485	0.495	0.485	0.495	102,643	0.4943	0.00%
2023-07-26	0	0.530	0.530	0.540	0.520	0.540	96,000	51,780	0.5394	0.485	0.485	0.495	0.476	0.495	104,827	0.4940	0.00%
2023-07-25	0	0.530	0.520	0.540	0.520	0.540	116,000	62,510	0.5389	0.485	0.476	0.495	0.476	0.495	126,666	0.4935	-1.85%
2023-07-24	0	0.540	0.520	0.540	0.520	0.600	1,664,000	923,780	0.5552	0.495	0.476	0.495	0.476	0.549	1,817,004	0.5084	1.89%
2023-07-21	0	0.530	0.530	0.540	0.520	0.540	581,000	310,790	0.5349	0.485	0.485	0.495	0.476	0.495	634,423	0.4899	-1.85%
2023-07-20	0	0.540	0.540	0.550	0.540	0.550	41,000	22,540	0.5498	0.495	0.495	0.504	0.495	0.504	44,770	0.5035	0.00%
2023-07-19	0	0.540	0.540	0.550	0.540	0.540	53,000	28,620	0.5400	0.495	0.495	0.504	0.495	0.495	57,873	0.4945	0.00%
2023-07-18	0	0.540	0.540	0.550	0.540	0.540	60,000	32,400	0.5400	0.495	0.495	0.504	0.495	0.495	65,517	0.4945	0.00%
2023-07-14	0	0.540	0.540	0.550	0.540	0.550	46,000	25,130	0.5463	0.495	0.495	0.504	0.495	0.504	50,230	0.5003	0.00%
2023-07-13	0	0.540	0.540	0.550	-	-	0	0	-	0.495	0.495	0.504	-	-	0	-	0.00%
2023-07-12	0	0.540	0.540	0.550	-	-	0	0	-	0.495	0.495	0.504	-	-	0	-	0.00%
2023-07-11	0	0.540	0.540	0.550	-	-	0	0	-	0.495	0.495	0.504	-	-	0	-	0.00%
2023-07-10	0	0.540	0.540	0.550	0.540	0.550	97,000	53,280	0.5493	0.495	0.495	0.504	0.495	0.504	105,919	0.5030	0.00%
2023-07-07	0	0.540	0.540	0.550	0.540	0.540	56,855	30,684	0.5397	0.495	0.495	0.504	0.495	0.495	62,083	0.4942	-1.82%
2023-07-06	0	0.550	0.540	0.560	0.550	0.550	9,000	4,950	0.5500	0.504	0.495	0.513	0.504	0.504	9,828	0.5037	0.00%
2023-07-05	0	0.550	0.540	0.550	0.540	0.550	150,000	82,410	0.5494	0.504	0.495	0.504	0.495	0.504	163,792	0.5031	1.85%
2023-07-04	0	0.540	0.540	0.550	0.540	0.550	92,000	50,580	0.5498	0.495	0.495	0.504	0.495	0.504	100,459	0.5035	0.00%
2023-07-03	0	0.540	0.540	0.550	0.540	0.550	160,000	87,300	0.5456	0.495	0.495	0.504	0.495	0.504	174,712	0.4997	0.00%
2023-06-30	0	0.540	0.540	0.550	0.540	0.550	71,000	38,840	0.5470	0.495	0.495	0.504	0.495	0.504	77,528	0.5010	0.00%
2023-06-29	0	0.540	0.540	0.550	0.540	0.560	94,000	51,680	0.5498	0.495	0.495	0.504	0.495	0.513	102,643	0.5035	-1.82%
2023-06-28	0	0.550	0.540	0.560	0.540	0.560	341,000	187,770	0.5506	0.504	0.495	0.513	0.495	0.513	372,355	0.5043	-1.79%
2023-06-27	0	0.560	0.530	0.560	0.530	0.560	82,000	45,610	0.5562	0.513	0.485	0.513	0.485	0.513	89,540	0.5094	3.70%
2023-06-26	0	0.540	0.540	0.550	0.530	0.550	60,000	32,870	0.5478	0.495	0.495	0.504	0.485	0.504	65,517	0.5017	1.89%
2023-06-23	0	0.530	0.520	0.550	0.520	0.540	101,000	54,390	0.5385	0.485	0.476	0.504	0.476	0.495	110,287	0.4932	-1.85%
2023-06-21	0	0.540	0.520	0.540	0.520	0.540	147,000	79,220	0.5389	0.495	0.476	0.495	0.476	0.495	160,517	0.4935	1.89%
2023-06-20	0	0.530	0.530	0.540	0.520	0.590	1,510,000	828,160	0.5485	0.485	0.485	0.495	0.476	0.540	1,648,844	0.5023	-1.85%
2023-06-19	0	0.540	0.530	0.540	0.520	0.540	165,000	88,900	0.5388	0.495	0.485	0.495	0.476	0.495	180,172	0.4934	1.89%
2023-06-16	0	0.530	0.520	0.540	0.530	0.540	485,217	260,740	0.5374	0.485	0.476	0.495	0.485	0.495	529,832	0.4921	-3.64%
2023-06-15	0	0.550	0.540	0.550	0.540	0.550	194,000	106,160	0.5472	0.504	0.495	0.504	0.495	0.504	211,838	0.5011	1.85%
2023-06-14	0	0.540	0.530	0.550	0.530	0.550	1,222,000	660,770	0.5407	0.495	0.485	0.504	0.485	0.504	1,334,362	0.4952	-1.82%
2023-06-13	0	0.550	0.540	0.550	0.540	0.550	191,000	103,640	0.5426	0.504	0.495	0.504	0.495	0.504	208,562	0.4969	0.00%
2023-06-12	0	0.550	0.540	0.560	-	-	0	0	-	0.504	0.495	0.513	-	-	0	-	0.00%
2023-06-09	0	0.550	0.540	0.560	0.540	0.560	145,000	81,120	0.5594	0.504	0.495	0.513	0.495	0.513	158,333	0.5123	0.00%
2023-06-08	0	0.550	0.540	0.560	-	-	0	0	-	0.504	0.495	0.513	-	-	0	-	0.00%
2023-06-07	0	0.550	0.550	0.560	0.540	0.560	171,000	95,420	0.5580	0.504	0.504	0.513	0.495	0.513	186,723	0.5110	1.85%
2023-06-06	0	0.540	0.540	0.550	0.540	0.560	62,000	34,090	0.5498	0.495	0.495	0.504	0.495	0.513	67,701	0.5035	-3.57%
2023-06-05	0	0.560	0.540	0.560	0.540	0.560	61,000	32,960	0.5403	0.513	0.495	0.513	0.495	0.513	66,609	0.4948	3.70%
2023-06-02	0	0.540	0.540	0.550	0.540	0.560	917,000	502,040	0.5475	0.495	0.495	0.504	0.495	0.513	1,001,318	0.5014	-1.82%
2023-06-01	0	0.550	0.540	0.550	0.530	0.560	243,000	132,310	0.5445	0.504	0.495	0.504	0.485	0.513	265,344	0.4986	1.85%
2023-05-31	0	0.540	0.540	0.550	0.540	0.540	159,000	85,860	0.5400	0.495	0.495	0.504	0.495	0.495	173,620	0.4945	-1.82%
2023-05-30	0	0.550	0.550	0.560	0.550	0.560	128,000	71,250	0.5566	0.504	0.504	0.513	0.504	0.513	139,770	0.5098	1.85%
2023-05-29	0	0.540	0.510	0.540	-	-	0	0	-	0.495	0.467	0.495	-	-	0	-	0.00%
2023-05-25	0	0.540	0.520	0.540	0.520	0.550	264,000	142,530	0.5399	0.495	0.476	0.495	0.476	0.504	288,275	0.4944	-1.82%
2023-05-24	0	0.550	0.540	0.550	0.540	0.550	86,000	47,280	0.5498	0.504	0.495	0.504	0.495	0.504	93,908	0.5035	1.85%
2023-05-23	0	0.540	0.540	0.550	0.530	0.550	222,000	119,180	0.5368	0.495	0.495	0.504	0.485	0.504	242,413	0.4916	-1.82%
2023-05-22	0	0.550	0.550	0.560	0.510	0.560	278,000	152,570	0.5488	0.504	0.504	0.513	0.467	0.513	303,562	0.5026	-1.79%
2023-05-19	0	0.560	0.560	0.570	-	-	0	0	-	0.513	0.513	0.522	-	-	0	-	0.00%
2023-05-18	0	0.560	0.560	0.570	0.560	0.560	34,000	19,040	0.5600	0.513	0.513	0.522	0.513	0.513	37,126	0.5128	-1.75%
2023-05-17	0	0.570	0.560	0.570	0.550	0.570	215,000	122,180	0.5683	0.522	0.513	0.522	0.504	0.522	234,769	0.5204	0.00%
2023-05-16	0	0.570	0.550	0.570	-	-	0	0	-	0.522	0.504	0.522	-	-	0	-	0.00%
2023-05-15	0	0.570	0.550	0.570	-	-	0	0	-	0.522	0.504	0.522	-	-	0	-	0.00%
2023-05-12	0	0.570	0.550	0.570	-	-	0	0	-	0.522	0.504	0.522	-	-	0	-	0.00%
2023-05-11	0	0.570	0.550	0.570	-	-	0	0	-	0.522	0.504	0.522	-	-	0	-	0.00%
2023-05-10	0	0.570	0.550	0.570	0.550	0.570	61,000	34,330	0.5628	0.522	0.504	0.522	0.504	0.522	66,609	0.5154	3.64%
2023-05-09	0	0.550	0.550	0.570	0.550	0.570	29,000	16,350	0.5638	0.504	0.504	0.522	0.504	0.522	31,667	0.5163	-1.79%
2023-05-08	0	0.560	0.550	0.570	-	-	0	0	-	0.513	0.504	0.522	-	-	0	-	0.00%
2023-05-05	0	0.560	0.560	0.570	0.560	0.560	101,000	56,560	0.5600	0.513	0.513	0.522	0.513	0.513	110,287	0.5128	0.00%
2023-05-04	0	0.560	0.560	0.570	0.550	0.560	230,000	128,710	0.5596	0.513	0.513	0.522	0.504	0.513	251,148	0.5125	0.00%
2023-05-03	0	0.560	0.560	0.570	-	-	0	0	-	0.513	0.513	0.522	-	-	0	-	0.00%
2023-05-02	0	0.560	0.560	0.570	-	-	0	0	-	0.513	0.513	0.522	-	-	0	-	0.00%
2023-04-28	0	0.560	0.560	0.570	0.560	0.560	18,000	10,080	0.5600	0.513	0.513	0.522	0.513	0.513	19,655	0.5128	0.00%
2023-04-27	0	0.560	0.560	0.570	0.560	0.570	105,000	59,670	0.5683	0.513	0.513	0.522	0.513	0.522	114,655	0.5204	0.00%
2023-04-26	0	0.560	0.560	0.570	0.560	0.560	96,000	53,760	0.5600	0.513	0.513	0.522	0.513	0.513	104,827	0.5128	1.82%
2023-04-25	0	0.550	0.550	0.570	0.550	0.560	7,000	3,890	0.5557	0.504	0.504	0.522	0.504	0.513	7,644	0.5089	-1.79%
2023-04-24	0	0.560	0.550	0.570	0.560	0.570	587,000	328,780	0.5601	0.513	0.504	0.522	0.513	0.522	640,974	0.5129	0.00%
2023-04-21	0	0.560	0.560	0.570	0.560	0.570	122,000	69,180	0.5670	0.513	0.513	0.522	0.513	0.522	133,218	0.5193	1.82%
2023-04-20	0	0.550	0.550	0.560	0.550	0.570	224,000	126,170	0.5633	0.504	0.504	0.513	0.504	0.522	244,597	0.5158	0.00%
2023-04-19	0	0.550	0.550	0.560	0.550	0.560	31,000	17,060	0.5503	0.504	0.504	0.513	0.504	0.513	33,850	0.5040	-1.79%
2023-04-18	0	0.560	0.550	0.570	-	-	0	0	-	0.513	0.504	0.522	-	-	0	-	0.00%
2023-04-17	0	0.560	0.550	0.560	0.550	0.570	152,000	85,060	0.5596	0.513	0.504	0.513	0.504	0.522	165,976	0.5125	0.00%
2023-04-14	0	0.560	0.560	0.570	0.560	0.560	26,000	14,560	0.5600	0.513	0.513	0.522	0.513	0.513	28,391	0.5128	0.00%
2023-04-13	0	0.560	0.560	0.570	0.560	0.560	150,000	84,000	0.5600	0.513	0.513	0.522	0.513	0.513	163,792	0.5128	-1.75%
2023-04-12	0	0.570	0.550	0.570	0.560	0.570	610,000	346,430	0.5679	0.522	0.504	0.522	0.513	0.522	666,089	0.5201	3.64%
2023-04-11	0	0.550	0.550	0.560	0.550	0.560	100,000	55,890	0.5589	0.504	0.504	0.513	0.504	0.513	109,195	0.5118	0.00%
2023-04-06	0	0.550	0.540	0.550	0.540	0.570	709,000	392,410	0.5535	0.504	0.495	0.504	0.495	0.522	774,192	0.5069	0.00%
2023-04-04	0	0.550	0.550	0.560	0.550	0.550	40,142	22,073	0.5499	0.504	0.504	0.513	0.504	0.504	43,833	0.5036	-1.79%
2023-04-03	0	0.560	0.550	0.560	0.550	0.560	220,000	122,990	0.5590	0.513	0.504	0.513	0.504	0.513	240,229	0.5120	0.00%
2023-03-31	0	0.560	0.560	0.570	0.560	0.560	240,000	134,400	0.5600	0.513	0.513	0.522	0.513	0.513	262,068	0.5128	0.00%
2023-03-30	0	0.560	0.560	0.570	-	-	0	0	-	0.513	0.513	0.522	-	-	0	-	0.00%
2023-03-29	0	0.560	0.560	0.570	0.560	0.570	107,000	60,790	0.5681	0.513	0.513	0.522	0.513	0.522	116,839	0.5203	-1.75%
2023-03-28	0	0.570	0.560	0.570	-	-	0	0	-	0.522	0.513	0.522	-	-	0	-	0.00%
2023-03-27	0	0.570	0.560	0.570	0.570	0.570	196,000	111,720	0.5700	0.522	0.513	0.522	0.522	0.522	214,022	0.5220	0.00%
2023-03-24	0	0.570	0.560	0.570	-	-	0	0	-	0.522	0.513	0.522	-	-	0	-	0.00%
2023-03-23	0	0.570	0.560	0.570	0.570	0.570	171,000	97,470	0.5700	0.522	0.513	0.522	0.522	0.522	186,723	0.5220	1.79%
2023-03-22	0	0.560	0.560	0.570	0.560	0.570	102,303	57,980	0.5667	0.513	0.513	0.522	0.513	0.522	111,710	0.5190	-1.75%
2023-03-21	0	0.570	0.560	0.570	0.550	0.570	244,000	138,190	0.5664	0.522	0.513	0.522	0.504	0.522	266,436	0.5187	3.64%
2023-03-20	0	0.550	0.540	0.560	0.550	0.570	32,000	17,640	0.5513	0.504	0.495	0.513	0.504	0.522	34,942	0.5048	-3.51%
2023-03-17	0	0.570	0.560	0.570	0.560	0.570	22,000	12,500	0.5682	0.522	0.513	0.522	0.513	0.522	24,023	0.5203	0.00%
2023-03-16	0	0.570	0.550	0.570	-	-	0	0	-	0.522	0.504	0.522	-	-	0	-	0.00%
2023-03-15	0	0.570	0.560	0.570	0.560	0.570	112,000	63,790	0.5696	0.522	0.513	0.522	0.513	0.522	122,298	0.5216	1.79%
2023-03-14	0	0.560	0.560	0.570	0.550	0.580	901,000	507,400	0.5632	0.513	0.513	0.522	0.504	0.531	983,846	0.5157	-1.75%
2023-03-13	0	0.570	0.560	0.570	-	-	0	0	-	0.522	0.513	0.522	-	-	0	-	0.00%
2023-03-10	0	0.570	0.560	0.570	0.560	0.580	186,000	106,850	0.5745	0.522	0.513	0.522	0.513	0.531	203,103	0.5261	0.00%
2023-03-09	0	0.570	0.570	0.580	0.570	0.580	269,000	154,170	0.5731	0.522	0.522	0.531	0.522	0.531	293,734	0.5249	0.00%
2023-03-08	0	0.570	0.570	0.580	0.570	0.580	90,000	52,160	0.5796	0.522	0.522	0.531	0.522	0.531	98,275	0.5308	0.00%
2023-03-07	0	0.570	0.570	0.580	-	-	0	0	-	0.522	0.522	0.531	-	-	0	-	0.00%
2023-03-06	0	0.570	0.570	0.580	0.560	0.580	152,000	87,160	0.5734	0.522	0.522	0.531	0.513	0.531	165,976	0.5251	0.00%
2023-03-03	0	0.570	0.560	0.570	0.560	0.570	208,994	118,676	0.5678	0.522	0.513	0.522	0.513	0.522	228,211	0.5200	-1.72%
2023-03-02	0	0.580	0.570	0.590	0.570	0.590	201,000	116,400	0.5791	0.531	0.522	0.540	0.522	0.540	219,482	0.5303	0.00%
2023-03-01	0	0.580	0.570	0.580	-	-	0	0	-	0.531	0.522	0.531	-	-	0	-	0.00%
2023-02-28	0	0.580	0.570	0.580	-	-	0	0	-	0.531	0.522	0.531	-	-	0	-	0.00%
2023-02-27	0	0.580	0.570	0.590	0.570	0.590	401,000	233,280	0.5817	0.531	0.522	0.540	0.522	0.540	437,872	0.5328	0.00%
2023-02-24	0	0.580	0.570	0.580	0.570	0.590	301,000	174,840	0.5809	0.531	0.522	0.531	0.522	0.540	328,677	0.5320	0.00%
2023-02-23	0	0.580	0.580	0.590	-	-	0	0	-	0.531	0.531	0.540	-	-	0	-	0.00%
2023-02-22	0	0.580	0.580	0.590	0.580	0.580	117,857	68,314	0.5796	0.531	0.531	0.540	0.531	0.531	128,694	0.5308	-1.69%
2023-02-21	0	0.590	0.580	0.590	0.580	0.590	270,000	157,100	0.5819	0.540	0.531	0.540	0.531	0.540	294,826	0.5329	1.72%
2023-02-20	0	0.580	0.580	0.590	0.580	0.580	60,000	34,800	0.5800	0.531	0.531	0.540	0.531	0.531	65,517	0.5312	-1.69%
2023-02-17	0	0.590	0.580	0.590	0.580	0.590	179,000	105,480	0.5893	0.540	0.531	0.540	0.531	0.540	195,459	0.5397	0.00%
2023-02-16	0	0.590	0.580	0.600	-	-	0	0	-	0.540	0.531	0.549	-	-	0	-	0.00%
2023-02-15	0	0.590	0.590	0.600	0.590	0.600	1,065,000	629,160	0.5908	0.540	0.540	0.549	0.540	0.549	1,162,926	0.5410	0.00%
2023-02-14	0	0.590	0.590	0.600	0.590	0.600	428,000	253,830	0.5931	0.540	0.540	0.549	0.540	0.549	467,354	0.5431	-1.67%
2023-02-13	0	0.600	0.590	0.600	-	-	0	0	-	0.549	0.540	0.549	-	-	0	-	0.00%
2023-02-10	0	0.600	0.590	0.600	-	-	0	0	-	0.549	0.540	0.549	-	-	0	-	0.00%
2023-02-09	0	0.600	0.590	0.600	0.590	0.600	218,000	130,740	0.5997	0.549	0.540	0.549	0.540	0.549	238,045	0.5492	1.69%
2023-02-08	0	0.590	0.590	0.600	0.590	0.600	43,000	25,710	0.5979	0.540	0.540	0.549	0.540	0.549	46,954	0.5476	-1.67%
2023-02-07	0	0.600	0.600	0.620	0.600	0.600	288,000	172,800	0.6000	0.549	0.549	0.568	0.549	0.549	314,481	0.5495	-1.64%
2023-02-06	0	0.610	0.600	0.610	0.600	0.610	101,000	60,910	0.6031	0.559	0.549	0.559	0.549	0.559	110,287	0.5523	3.39%
2023-02-03	0	0.590	0.590	0.600	0.590	0.600	688,000	412,680	0.5998	0.540	0.540	0.549	0.540	0.549	751,261	0.5493	-1.67%
2023-02-02	0	0.600	0.590	0.600	0.590	0.600	614,000	367,770	0.5990	0.549	0.540	0.549	0.540	0.549	670,457	0.5485	1.69%
2023-02-01	0	0.590	0.590	0.600	0.590	0.600	464,634	274,112	0.5900	0.540	0.540	0.549	0.540	0.549	507,357	0.5403	0.00%
2023-01-31	0	0.590	0.590	0.600	0.590	0.600	595,000	351,060	0.5900	0.540	0.540	0.549	0.540	0.549	649,710	0.5403	0.00%
2023-01-30	0	0.590	0.590	0.600	0.590	0.600	509,000	302,590	0.5945	0.540	0.540	0.549	0.540	0.549	555,802	0.5444	-1.67%
2023-01-27	0	0.600	0.590	0.600	0.590	0.610	956,000	568,130	0.5943	0.549	0.540	0.549	0.540	0.559	1,043,904	0.5442	1.69%
2023-01-26	0	0.590	0.580	0.590	0.590	0.600	553,000	326,300	0.5901	0.540	0.531	0.540	0.540	0.549	603,848	0.5404	0.00%
2023-01-20	0	0.590	0.580	0.590	0.580	0.590	826,000	487,210	0.5898	0.540	0.531	0.540	0.531	0.540	901,950	0.5402	0.00%
2023-01-19	0	0.590	0.580	0.600	0.580	0.600	581,000	342,670	0.5898	0.540	0.531	0.549	0.531	0.549	634,423	0.5401	0.00%
2023-01-18	0	0.590	0.580	0.590	0.580	0.590	906,000	534,420	0.5899	0.540	0.531	0.540	0.531	0.540	989,306	0.5402	0.00%
2023-01-17	0	0.590	0.590	0.600	0.580	0.600	573,000	337,960	0.5898	0.540	0.540	0.549	0.531	0.549	625,687	0.5401	-1.67%
2023-01-16	0	0.600	0.590	0.600	0.580	0.600	785,000	463,040	0.5899	0.549	0.540	0.549	0.531	0.549	857,180	0.5402	1.69%
2023-01-13	0	0.590	0.580	0.590	0.580	0.590	594,000	350,340	0.5898	0.540	0.531	0.540	0.531	0.540	648,618	0.5401	0.00%
2023-01-12	0	0.590	0.580	0.590	0.580	0.600	532,000	313,660	0.5896	0.540	0.531	0.540	0.531	0.549	580,917	0.5399	0.00%
2023-01-11	0	0.590	0.580	0.590	0.590	0.590	733,000	432,470	0.5900	0.540	0.531	0.540	0.540	0.540	800,399	0.5403	0.00%
2023-01-10	0	0.590	0.580	0.590	0.580	0.590	509,000	300,180	0.5897	0.540	0.531	0.540	0.531	0.540	555,802	0.5401	0.00%
2023-01-09	0	0.590	0.580	0.590	0.580	0.590	487,000	287,200	0.5897	0.540	0.531	0.540	0.531	0.540	531,779	0.5401	0.00%
2023-01-06	0	0.590	0.580	0.590	0.580	0.600	729,056	431,030	0.5912	0.540	0.531	0.540	0.531	0.549	796,092	0.5414	0.00%
2023-01-05	0	0.590	0.580	0.590	0.580	0.600	901,000	532,210	0.5907	0.540	0.531	0.540	0.531	0.549	983,846	0.5409	0.00%
2023-01-04	0	0.590	0.580	0.590	0.580	0.660	1,361,000	821,910	0.6039	0.540	0.531	0.540	0.531	0.604	1,486,143	0.5530	0.00%
2023-01-03	0	0.590	0.580	0.590	0.580	0.590	543,000	317,050	0.5839	0.540	0.531	0.540	0.531	0.540	592,929	0.5347	1.72%
2022-12-30	0	0.580	0.570	0.580	0.570	0.580	518,000	300,320	0.5798	0.531	0.522	0.531	0.522	0.531	565,630	0.5309	1.75%
2022-12-29	0	0.570	0.570	0.590	0.570	0.590	675,000	391,350	0.5798	0.522	0.522	0.540	0.522	0.540	737,066	0.5310	-3.39%
2022-12-28	0	0.590	0.580	0.590	0.580	0.590	516,000	303,190	0.5876	0.540	0.531	0.540	0.531	0.540	563,446	0.5381	1.72%
2022-12-23	0	0.580	0.570	0.580	0.580	0.610	812,000	478,580	0.5894	0.531	0.522	0.531	0.531	0.559	886,663	0.5398	-1.69%
2022-12-22	0	0.590	0.590	0.600	0.590	0.600	508,000	302,480	0.5954	0.540	0.540	0.549	0.540	0.549	554,710	0.5453	-1.67%
2022-12-21	0	0.600	0.590	0.600	0.590	0.600	439,000	261,540	0.5958	0.549	0.540	0.549	0.540	0.549	479,366	0.5456	0.00%
2022-12-20	0	0.600	0.590	0.600	0.590	0.600	562,000	331,600	0.5900	0.549	0.540	0.549	0.540	0.549	613,676	0.5404	0.00%
2022-12-19	0	0.600	0.590	0.600	0.590	0.610	550,000	329,070	0.5983	0.549	0.540	0.549	0.540	0.559	600,572	0.5479	0.00%
2022-12-16	0	0.600	0.590	0.600	0.580	0.610	560,000	331,170	0.5914	0.549	0.540	0.549	0.531	0.559	611,492	0.5416	1.69%
2022-12-15	0	0.590	0.580	0.590	0.580	0.590	529,000	306,850	0.5801	0.540	0.531	0.540	0.531	0.540	577,641	0.5312	0.00%
2022-12-14	0	0.590	0.580	0.590	0.580	0.590	569,000	330,770	0.5813	0.540	0.531	0.540	0.531	0.540	621,319	0.5324	3.51%
2022-12-13	0	0.570	0.570	0.580	0.570	0.590	690,000	398,520	0.5776	0.522	0.522	0.531	0.522	0.540	753,445	0.5289	-1.72%
2022-12-12	0	0.580	0.570	0.580	0.580	0.590	577,000	334,680	0.5800	0.531	0.522	0.531	0.531	0.540	630,055	0.5312	0.00%
2022-12-09	0	0.580	0.570	0.590	0.580	0.610	523,000	308,800	0.5904	0.531	0.522	0.540	0.531	0.559	571,090	0.5407	0.00%
2022-12-08	0	0.580	0.570	0.590	0.570	0.590	573,000	332,690	0.5806	0.531	0.522	0.540	0.522	0.540	625,687	0.5317	1.75%
2022-12-07	0	0.570	0.570	0.580	0.570	0.620	1,645,000	960,930	0.5842	0.522	0.522	0.531	0.522	0.568	1,796,257	0.5350	0.00%
2022-12-06	0	0.570	0.560	0.570	0.560	0.630	1,646,000	965,600	0.5866	0.522	0.513	0.522	0.513	0.577	1,797,349	0.5372	1.79%
2022-12-05	0	0.560	0.560	0.570	0.560	0.570	601,000	338,390	0.5630	0.513	0.513	0.522	0.513	0.522	656,262	0.5156	0.00%
2022-12-02	0	0.560	0.560	0.570	0.560	0.570	396,000	221,960	0.5605	0.513	0.513	0.522	0.513	0.522	432,412	0.5133	0.00%
2022-12-01	0	0.560	0.560	0.570	0.560	0.570	534,000	300,790	0.5633	0.513	0.513	0.522	0.513	0.522	583,101	0.5158	0.00%
2022-11-30	0	0.560	0.560	0.570	0.560	0.570	253,000	142,590	0.5636	0.513	0.513	0.522	0.513	0.522	276,263	0.5161	0.00%
2022-11-29	0	0.560	0.560	0.570	0.560	0.570	226,000	127,250	0.5631	0.513	0.513	0.522	0.513	0.522	246,781	0.5156	0.00%
2022-11-28	0	0.560	0.560	0.570	0.560	0.570	710,000	397,770	0.5602	0.513	0.513	0.522	0.513	0.522	775,284	0.5131	0.00%
2022-11-25	0	0.560	0.560	0.570	0.560	0.570	420,000	235,950	0.5618	0.513	0.513	0.522	0.513	0.522	458,619	0.5145	-1.75%
2022-11-24	0	0.570	0.560	0.570	0.560	0.570	538,000	306,540	0.5698	0.522	0.513	0.522	0.513	0.522	587,469	0.5218	0.00%
2022-11-23	0	0.570	0.560	0.570	0.560	0.570	491,000	278,360	0.5669	0.522	0.513	0.522	0.513	0.522	536,147	0.5192	1.79%
2022-11-22	0	0.560	0.560	0.570	0.560	0.570	360,000	202,150	0.5615	0.513	0.513	0.522	0.513	0.522	393,102	0.5142	-1.75%
2022-11-21	0	0.570	0.560	0.570	0.560	0.570	217,000	121,730	0.5610	0.522	0.513	0.522	0.513	0.522	236,953	0.5137	0.00%
2022-11-18	0	0.570	0.560	0.570	0.560	0.570	480,000	273,420	0.5696	0.522	0.513	0.522	0.513	0.522	524,136	0.5217	0.00%
2022-11-17	0	0.570	0.560	0.570	0.560	0.580	664,306	379,105	0.5707	0.522	0.513	0.522	0.513	0.531	725,389	0.5226	-1.72%
2022-11-16	0	0.580	0.570	0.580	0.560	0.620	2,104,714	1,227,981	0.5834	0.531	0.522	0.531	0.513	0.568	2,298,241	0.5343	3.57%
2022-11-15	0	0.560	0.560	0.570	0.560	0.570	478,000	269,660	0.5641	0.513	0.513	0.522	0.513	0.522	521,952	0.5166	-1.75%
2022-11-14	0	0.570	0.560	0.570	0.560	0.580	625,000	355,130	0.5682	0.522	0.513	0.522	0.513	0.531	682,468	0.5204	-1.72%
2022-11-11	0	0.580	0.560	0.580	0.560	0.580	755,000	430,070	0.5696	0.531	0.513	0.531	0.513	0.531	824,422	0.5217	1.75%
2022-11-10	0	0.570	0.560	0.570	0.560	0.570	527,000	300,200	0.5696	0.522	0.513	0.522	0.513	0.522	575,457	0.5217	0.00%
2022-11-09	0	0.570	0.560	0.570	0.560	0.570	799,000	451,170	0.5647	0.522	0.513	0.522	0.513	0.522	872,468	0.5171	1.79%
2022-11-08	0	0.560	0.550	0.570	0.560	0.580	1,206,000	680,910	0.5646	0.513	0.504	0.522	0.513	0.531	1,316,891	0.5171	-3.45%
2022-11-07	0	0.580	0.570	0.580	0.560	0.580	781,000	441,230	0.5650	0.531	0.522	0.531	0.513	0.531	852,812	0.5174	3.57%
2022-11-04	0	0.560	0.560	0.570	0.560	0.570	1,185,000	668,170	0.5639	0.513	0.513	0.522	0.513	0.522	1,293,960	0.5164	-1.75%
2022-11-03	0	0.570	0.560	0.570	0.560	0.570	1,010,000	568,160	0.5625	0.522	0.513	0.522	0.513	0.522	1,102,869	0.5152	0.00%
2022-11-02	0	0.570	0.560	0.570	0.550	0.570	691,000	388,890	0.5628	0.522	0.513	0.522	0.504	0.522	754,537	0.5154	1.79%
2022-11-01	0	0.560	0.550	0.560	0.560	0.580	754,924	426,217	0.5646	0.513	0.504	0.513	0.513	0.531	824,339	0.5170	-3.45%
2022-10-31	0	0.580	0.570	0.580	0.570	0.590	567,000	328,660	0.5796	0.531	0.522	0.531	0.522	0.540	619,135	0.5308	0.00%
2022-10-28	0	0.580	0.570	0.580	0.570	0.590	543,000	315,520	0.5811	0.531	0.522	0.531	0.522	0.540	592,929	0.5321	0.00%
2022-10-27	0	0.580	0.580	0.590	0.580	0.600	490,000	289,020	0.5898	0.531	0.531	0.540	0.531	0.549	535,055	0.5402	0.00%
2022-10-26	0	0.580	0.580	0.600	0.580	0.600	532,000	311,900	0.5863	0.531	0.531	0.549	0.531	0.549	580,917	0.5369	-1.69%
2022-10-25	0	0.590	0.590	0.600	0.560	0.590	641,000	366,180	0.5713	0.540	0.540	0.549	0.513	0.540	699,940	0.5232	3.51%
2022-10-24	0	0.570	0.560	0.570	0.540	0.590	1,165,833	661,036	0.5670	0.522	0.513	0.522	0.495	0.540	1,273,031	0.5193	0.00%
2022-10-21	0	0.570	0.570	0.590	0.570	0.610	820,000	484,710	0.5911	0.522	0.522	0.540	0.522	0.559	895,398	0.5413	-3.39%
2022-10-20	0	0.590	0.590	0.600	0.580	0.600	664,000	391,640	0.5898	0.540	0.540	0.549	0.531	0.549	725,054	0.5402	0.00%
2022-10-19	0	0.590	0.580	0.590	0.580	0.590	507,000	297,700	0.5872	0.540	0.531	0.540	0.531	0.540	553,618	0.5377	0.00%
2022-10-18	0	0.590	0.570	0.590	0.580	0.590	618,000	360,090	0.5827	0.540	0.522	0.540	0.531	0.540	674,825	0.5336	0.00%
2022-10-17	0	0.590	0.580	0.590	0.580	0.600	406,000	239,400	0.5897	0.540	0.531	0.540	0.531	0.549	443,331	0.5400	0.00%
2022-10-14	0	0.590	0.580	0.590	0.580	0.590	517,000	304,870	0.5897	0.540	0.531	0.540	0.531	0.540	564,538	0.5400	0.00%
2022-10-13	0	0.590	0.580	0.590	0.590	0.610	560,000	331,240	0.5915	0.540	0.531	0.540	0.540	0.559	611,492	0.5417	-1.67%
2022-10-12	0	0.600	0.590	0.600	0.590	0.600	538,000	320,170	0.5951	0.549	0.540	0.549	0.540	0.549	587,469	0.5450	0.00%
2022-10-11	0	0.600	0.590	0.600	0.580	0.600	609,000	359,160	0.5898	0.549	0.540	0.549	0.531	0.549	664,997	0.5401	0.00%
2022-10-10	0	0.600	0.580	0.600	0.580	0.600	678,001	399,760	0.5896	0.549	0.531	0.549	0.531	0.549	740,343	0.5400	0.00%
2022-10-07	0	0.600	0.580	0.590	0.580	0.600	726,000	428,210	0.5898	0.549	0.531	0.540	0.531	0.549	792,755	0.5402	0.00%
2022-10-06	0	0.600	0.580	0.590	0.580	0.600	766,971	453,333	0.5911	0.549	0.531	0.540	0.531	0.549	837,493	0.5413	0.00%
2022-10-05	0	0.600	0.590	0.600	0.580	0.600	648,000	382,780	0.5907	0.549	0.540	0.549	0.531	0.549	707,583	0.5410	1.69%
2022-10-03	0	0.590	0.580	0.590	0.570	0.600	503,000	296,390	0.5892	0.540	0.531	0.540	0.522	0.549	549,251	0.5396	1.72%
2022-09-30	0	0.580	0.570	0.580	0.570	0.580	648,000	375,640	0.5797	0.531	0.522	0.531	0.522	0.531	707,583	0.5309	1.75%
2022-09-29	0	0.570	0.570	0.590	0.570	0.600	615,000	360,920	0.5869	0.522	0.522	0.540	0.522	0.549	671,549	0.5374	-6.56%
2022-09-28	0	0.610	0.600	0.610	0.570	0.610	529,000	309,280	0.5847	0.559	0.549	0.559	0.522	0.559	577,641	0.5354	1.67%
2022-09-27	0	0.600	0.590	0.600	0.570	0.600	527,000	308,810	0.5860	0.549	0.540	0.549	0.522	0.549	575,457	0.5366	0.00%
2022-09-26	0	0.600	0.590	0.600	0.550	0.600	860,132	487,948	0.5673	0.549	0.540	0.549	0.504	0.549	939,221	0.5195	7.14%
2022-09-23	0	0.560	0.550	0.560	0.550	0.580	1,767,000	987,810	0.5590	0.513	0.504	0.513	0.504	0.531	1,929,475	0.5120	-3.45%
2022-09-22	0	0.580	0.570	0.580	0.550	0.580	1,744,000	987,840	0.5664	0.531	0.522	0.531	0.504	0.531	1,904,360	0.5187	-1.69%
2022-09-21	0	0.590	0.560	0.590	0.550	0.600	1,644,000	947,610	0.5764	0.540	0.513	0.540	0.504	0.549	1,795,165	0.5279	-1.67%
2022-09-20	0	0.600	0.590	0.600	0.580	0.600	592,000	351,210	0.5933	0.549	0.540	0.549	0.531	0.549	646,434	0.5433	0.00%
2022-09-19	0	0.600	0.580	0.600	0.580	0.600	814,000	482,010	0.5921	0.549	0.531	0.549	0.531	0.549	888,847	0.5423	0.00%
2022-09-16	0	0.600	0.590	0.600	0.590	0.610	710,000	426,410	0.6006	0.549	0.540	0.549	0.540	0.559	775,284	0.5500	-1.64%
2022-09-15	0	0.610	0.600	0.610	0.600	0.610	595,000	358,150	0.6019	0.559	0.549	0.559	0.549	0.559	649,710	0.5512	0.00%
2022-09-14	0	0.610	0.600	0.610	0.590	0.610	829,000	497,030	0.5996	0.559	0.549	0.559	0.540	0.559	905,226	0.5491	1.67%
2022-09-13	0	0.600	0.600	0.610	0.590	0.610	1,098,000	660,730	0.6018	0.549	0.549	0.559	0.540	0.559	1,198,960	0.5511	-1.64%
2022-09-09	0	0.610	0.600	0.610	0.600	0.610	306,000	184,720	0.6037	0.559	0.549	0.559	0.549	0.559	334,137	0.5528	0.00%
2022-09-08	0	0.610	0.600	0.610	0.600	0.610	761,000	459,100	0.6033	0.559	0.549	0.559	0.549	0.559	830,973	0.5525	0.00%
2022-09-07	0	0.610	0.600	0.610	0.600	0.610	525,000	315,110	0.6002	0.559	0.549	0.559	0.549	0.559	573,273	0.5497	0.00%
2022-09-06	0	0.610	0.590	0.610	0.590	0.610	632,571	380,024	0.6008	0.559	0.540	0.559	0.540	0.559	690,735	0.5502	0.00%
2022-09-05	0	0.610	0.590	0.610	0.590	0.610	869,000	524,890	0.6040	0.559	0.540	0.559	0.540	0.559	948,904	0.5532	-1.61%
2022-09-02	0	0.620	0.600	0.620	0.600	0.620	772,000	471,630	0.6109	0.568	0.549	0.568	0.549	0.568	842,985	0.5595	0.00%
2022-09-01	0	0.620	0.610	0.620	0.610	0.620	232,000	141,570	0.6102	0.568	0.559	0.568	0.559	0.568	253,332	0.5588	0.00%
2022-08-31	0	0.620	0.600	0.620	0.610	0.620	685,000	421,670	0.6156	0.568	0.549	0.568	0.559	0.568	747,985	0.5637	-1.59%
2022-08-30	0	0.630	0.620	0.630	0.610	0.630	720,000	446,210	0.6197	0.577	0.568	0.577	0.559	0.577	786,204	0.5676	0.00%
2022-08-29	0	0.630	0.620	0.630	0.610	0.630	486,000	301,320	0.6200	0.577	0.568	0.577	0.559	0.577	530,687	0.5678	1.61%
2022-08-26	0	0.620	0.610	0.620	0.610	0.630	526,000	326,040	0.6198	0.568	0.559	0.568	0.559	0.577	574,365	0.5677	-1.59%
2022-08-25	0	0.630	0.620	0.630	0.610	0.630	575,000	356,510	0.6200	0.577	0.568	0.577	0.559	0.577	627,871	0.5678	0.00%
2022-08-24	0	0.630	0.620	0.630	0.610	0.630	519,000	322,430	0.6213	0.577	0.568	0.577	0.559	0.577	566,722	0.5689	1.61%
2022-08-23	0	0.620	0.620	0.630	0.620	0.690	2,390,000	1,527,030	0.6389	0.568	0.568	0.577	0.568	0.632	2,609,759	0.5851	-1.59%
2022-08-22	0	0.630	0.620	0.630	0.610	0.630	495,000	306,940	0.6201	0.577	0.568	0.577	0.559	0.577	540,515	0.5679	1.61%
2022-08-19	0	0.620	0.610	0.620	0.610	0.630	433,000	268,610	0.6203	0.568	0.559	0.568	0.559	0.577	472,814	0.5681	-1.59%
2022-08-18	0	0.630	0.620	0.630	0.620	0.630	487,000	302,160	0.6205	0.577	0.568	0.577	0.568	0.577	531,779	0.5682	0.00%
2022-08-17	0	0.630	0.620	0.630	0.610	0.630	512,000	317,730	0.6206	0.577	0.568	0.577	0.559	0.577	559,078	0.5683	0.00%
2022-08-16	0	0.630	0.620	0.630	0.620	0.630	493,000	307,020	0.6228	0.577	0.568	0.577	0.568	0.577	538,331	0.5703	1.61%
2022-08-15	0	0.620	0.610	0.620	0.610	0.630	562,000	348,370	0.6199	0.568	0.559	0.568	0.559	0.577	613,676	0.5677	-1.59%
2022-08-12	0	0.630	0.610	0.630	0.610	0.630	532,654	331,079	0.6216	0.577	0.559	0.577	0.559	0.577	581,631	0.5692	0.00%
2022-08-11	0	0.630	0.620	0.640	0.610	0.630	791,000	488,860	0.6180	0.577	0.568	0.586	0.559	0.577	863,732	0.5660	1.61%
2022-08-10	0	0.620	0.610	0.620	0.600	0.620	495,000	302,020	0.6101	0.568	0.559	0.568	0.549	0.568	540,515	0.5588	0.00%
2022-08-09	0	0.620	0.600	0.620	0.600	0.620	493,000	300,670	0.6099	0.568	0.549	0.568	0.549	0.568	538,331	0.5585	0.00%
2022-08-08	0	0.620	0.600	0.620	0.600	0.620	407,000	249,240	0.6124	0.568	0.549	0.568	0.549	0.568	444,423	0.5608	1.64%
2022-08-05	0	0.610	0.600	0.610	0.610	0.620	298,000	181,890	0.6104	0.559	0.549	0.559	0.559	0.568	325,401	0.5590	-1.61%
2022-08-04	0	0.620	0.600	0.620	0.610	0.630	526,000	322,370	0.6129	0.568	0.549	0.568	0.559	0.577	574,365	0.5613	0.00%
2022-08-03	0	0.620	0.610	0.620	0.600	0.620	502,877	306,937	0.6104	0.568	0.559	0.568	0.549	0.568	549,116	0.5590	1.64%
2022-08-02	0	0.610	0.600	0.610	0.600	0.620	1,355,000	826,160	0.6097	0.559	0.549	0.559	0.549	0.568	1,479,591	0.5584	0.00%
2022-08-01	0	0.610	0.600	0.610	0.600	0.620	790,000	481,900	0.6100	0.559	0.549	0.559	0.549	0.568	862,640	0.5586	-1.61%
2022-07-29	0	0.620	0.610	0.620	0.610	0.620	934,941	574,785	0.6148	0.568	0.559	0.568	0.559	0.568	1,020,908	0.5630	0.00%
2022-07-28	0	0.620	0.610	0.620	0.620	0.630	591,571	367,686	0.6215	0.568	0.559	0.568	0.568	0.577	645,966	0.5692	0.00%
2022-07-27	0	0.620	0.610	0.620	0.620	0.630	991,000	617,990	0.6236	0.568	0.559	0.568	0.568	0.577	1,082,122	0.5711	-1.59%
2022-07-26	0	0.630	0.620	0.630	0.620	0.630	661,000	410,000	0.6203	0.577	0.568	0.577	0.568	0.577	721,779	0.5680	1.61%
2022-07-25	0	0.620	0.610	0.620	0.620	0.620	616,000	381,920	0.6200	0.568	0.559	0.568	0.568	0.568	672,641	0.5678	-1.59%
2022-07-22	0	0.630	0.620	0.630	0.620	0.630	520,000	322,870	0.6209	0.577	0.568	0.577	0.568	0.577	567,814	0.5686	0.00%
2022-07-21	0	0.630	0.610	0.630	0.620	0.630	1,152,000	714,620	0.6203	0.577	0.559	0.577	0.568	0.577	1,257,926	0.5681	0.00%
2022-07-20	0	0.630	0.620	0.630	0.620	0.630	518,000	321,570	0.6208	0.577	0.568	0.577	0.568	0.577	565,630	0.5685	0.00%
2022-07-19	0	0.630	0.620	0.630	0.620	0.630	645,000	399,920	0.6200	0.577	0.568	0.577	0.568	0.577	704,307	0.5678	0.00%
2022-07-18	0	0.630	0.610	0.630	0.600	0.630	624,000	381,640	0.6116	0.577	0.559	0.577	0.549	0.577	681,376	0.5601	1.61%
2022-07-15	0	0.620	0.610	0.620	0.620	0.630	715,000	443,380	0.6201	0.568	0.559	0.568	0.568	0.577	780,744	0.5679	-1.59%
2022-07-14	0	0.630	0.620	0.630	0.620	0.640	708,000	445,120	0.6287	0.577	0.568	0.577	0.568	0.586	773,100	0.5758	-1.56%
2022-07-13	0	0.640	0.630	0.640	0.630	0.640	451,000	284,520	0.6309	0.586	0.577	0.586	0.577	0.586	492,469	0.5777	0.00%
2022-07-12	0	0.640	0.630	0.640	0.630	0.650	551,000	351,400	0.6377	0.586	0.577	0.586	0.577	0.595	601,664	0.5840	0.00%
2022-07-11	0	0.640	0.630	0.640	0.630	0.650	491,008	314,054	0.6396	0.586	0.577	0.586	0.577	0.595	536,156	0.5858	-1.54%
2022-07-08	0	0.650	0.640	0.650	0.640	0.650	542,000	346,920	0.6401	0.595	0.586	0.595	0.586	0.595	591,837	0.5862	1.56%
2022-07-07	0	0.640	0.630	0.640	0.630	0.650	372,000	237,060	0.6373	0.586	0.577	0.586	0.577	0.595	406,205	0.5836	0.00%
2022-07-06	0	0.640	0.630	0.640	0.640	0.640	376,000	240,640	0.6400	0.586	0.577	0.586	0.586	0.586	410,573	0.5861	0.00%
2022-07-05	0	0.640	0.630	0.640	0.630	0.650	554,000	353,140	0.6374	0.586	0.577	0.586	0.577	0.595	604,940	0.5838	0.00%
2022-07-04	0	0.640	0.630	0.640	0.630	0.650	440,000	279,590	0.6354	0.586	0.577	0.586	0.577	0.595	480,458	0.5819	0.00%
2022-06-30	0	0.640	0.640	0.660	0.640	0.660	563,910	367,086	0.6510	0.586	0.586	0.604	0.586	0.604	615,761	0.5961	-4.48%
2022-06-29	0	0.670	0.670	0.680	0.650	0.690	1,010,000	675,790	0.6691	0.614	0.614	0.623	0.595	0.632	1,102,869	0.6128	3.08%
2022-06-28	0	0.650	0.640	0.650	0.650	0.650	104,000	67,600	0.6500	0.595	0.586	0.595	0.595	0.595	113,563	0.5953	1.56%
2022-06-27	0	0.640	0.640	0.650	0.620	0.710	2,771,000	1,795,370	0.6479	0.586	0.586	0.595	0.568	0.650	3,025,792	0.5934	1.59%
2022-06-24	0	0.630	0.620	0.630	0.620	0.630	65,000	40,630	0.6251	0.577	0.568	0.577	0.568	0.577	70,977	0.5724	0.00%
2022-06-23	0	0.630	0.620	0.630	0.620	0.630	467,000	289,700	0.6203	0.577	0.568	0.577	0.568	0.577	509,940	0.5681	1.61%
2022-06-22	0	0.620	0.620	0.630	0.620	0.630	262,000	164,980	0.6297	0.568	0.568	0.577	0.568	0.577	286,091	0.5767	0.00%
2022-06-21	0	0.620	0.620	0.630	0.620	0.630	371,000	230,300	0.6208	0.568	0.568	0.577	0.568	0.577	405,113	0.5685	0.00%
2022-06-20	0	0.620	0.610	0.630	0.620	0.630	530,000	328,690	0.6202	0.568	0.559	0.577	0.568	0.577	578,733	0.5679	-1.59%
2022-06-17	0	0.630	0.610	0.630	0.620	0.630	508,000	314,970	0.6200	0.577	0.559	0.577	0.568	0.577	554,710	0.5678	1.61%
2022-06-16	0	0.620	0.610	0.620	0.620	0.630	595,000	369,090	0.6203	0.568	0.559	0.568	0.568	0.577	649,710	0.5681	0.00%
2022-06-15	0	0.620	0.610	0.620	0.610	0.630	480,000	296,740	0.6182	0.568	0.559	0.568	0.559	0.577	524,136	0.5662	0.00%
2022-06-14	0	0.620	0.610	0.620	0.610	0.630	536,000	331,930	0.6193	0.568	0.559	0.568	0.559	0.577	585,285	0.5671	0.00%
2022-06-13	0	0.620	0.610	0.630	0.620	0.630	527,000	326,990	0.6205	0.568	0.559	0.577	0.568	0.577	575,457	0.5682	-1.59%
2022-06-10	0	0.630	0.620	0.630	0.620	0.630	668,000	414,180	0.6200	0.577	0.568	0.577	0.568	0.577	729,422	0.5678	0.00%
2022-06-09	0	0.630	0.610	0.630	0.620	0.630	602,000	373,500	0.6204	0.577	0.559	0.577	0.568	0.577	657,354	0.5682	0.00%
2022-06-08	0	0.630	0.610	0.630	0.610	0.630	603,000	374,050	0.6203	0.577	0.559	0.577	0.559	0.577	658,445	0.5681	0.00%
2022-06-07	0	0.630	0.610	0.630	0.620	0.630	578,000	359,150	0.6214	0.577	0.559	0.577	0.568	0.577	631,147	0.5690	0.00%
2022-06-06	0	0.630	0.620	0.630	0.610	0.630	534,000	331,090	0.6200	0.577	0.568	0.577	0.559	0.577	583,101	0.5678	1.61%
2022-06-02	0	0.620	0.610	0.620	0.610	0.620	756,000	467,930	0.6190	0.568	0.559	0.568	0.559	0.568	825,514	0.5668	0.00%
2022-06-01	0	0.620	0.610	0.620	0.600	0.630	2,163,000	1,336,790	0.6180	0.568	0.559	0.568	0.549	0.577	2,361,886	0.5660	-1.59%
2022-05-31	0	0.630	0.620	0.630	0.620	0.630	521,000	323,320	0.6206	0.577	0.568	0.577	0.568	0.577	568,906	0.5683	0.00%
2022-05-30	0	0.630	0.610	0.630	0.620	0.630	602,000	373,770	0.6209	0.577	0.559	0.577	0.568	0.577	657,354	0.5686	1.61%
2022-05-27	0	0.620	0.610	0.620	0.620	0.620	571,000	354,020	0.6200	0.568	0.559	0.568	0.568	0.568	623,503	0.5678	-1.59%
2022-05-26	0	0.630	0.610	0.630	0.610	0.630	1,360,000	841,880	0.6190	0.577	0.559	0.577	0.559	0.577	1,485,051	0.5669	1.61%
2022-05-25	0	0.620	0.610	0.630	0.610	0.630	1,254,000	778,930	0.6212	0.568	0.559	0.577	0.559	0.577	1,369,304	0.5689	0.00%
2022-05-24	0	0.620	0.610	0.620	0.610	0.630	1,023,000	634,980	0.6207	0.568	0.559	0.568	0.559	0.577	1,117,064	0.5684	-1.59%
2022-05-23	0	0.630	0.620	0.630	0.610	0.630	589,000	369,110	0.6267	0.577	0.568	0.577	0.559	0.577	643,158	0.5739	0.00%
2022-05-20	0	0.630	0.620	0.630	0.610	0.630	617,000	384,540	0.6232	0.577	0.568	0.577	0.559	0.577	673,733	0.5708	0.00%
2022-05-19	0	0.630	0.620	0.630	0.620	0.640	2,726,000	1,697,550	0.6227	0.577	0.568	0.577	0.568	0.586	2,976,654	0.5703	-1.56%
2022-05-18	0	0.640	0.640	0.650	0.630	0.650	962,999	618,179	0.6419	0.586	0.586	0.595	0.577	0.595	1,051,546	0.5879	-1.54%
2022-05-17	0	0.650	0.640	0.650	0.640	0.650	462,000	300,240	0.6499	0.595	0.586	0.595	0.586	0.595	504,481	0.5951	0.00%
2022-05-16	0	0.650	0.650	0.660	0.640	0.660	614,000	399,440	0.6506	0.595	0.595	0.604	0.586	0.604	670,457	0.5958	-1.52%
2022-05-13	0	0.660	0.640	0.660	0.640	0.660	605,000	395,480	0.6537	0.604	0.586	0.604	0.586	0.604	660,629	0.5986	1.54%
2022-05-12	0	0.650	0.640	0.650	0.630	0.660	1,006,000	651,960	0.6481	0.595	0.586	0.595	0.577	0.604	1,098,501	0.5935	0.00%
2022-05-11	0	0.650	0.650	0.660	0.640	0.670	663,000	432,860	0.6529	0.595	0.595	0.604	0.586	0.614	723,962	0.5979	-1.52%
2022-05-10	0	0.660	0.640	0.670	0.630	0.690	3,032,000	1,963,950	0.6477	0.604	0.586	0.614	0.577	0.632	3,310,790	0.5932	-4.35%
2022-05-06	0	0.690	0.690	0.700	0.680	0.710	766,000	532,880	0.6957	0.632	0.632	0.641	0.623	0.650	836,433	0.6371	-1.43%
2022-05-05	0	0.700	0.690	0.700	0.690	0.730	2,341,000	1,651,550	0.7055	0.641	0.632	0.641	0.632	0.669	2,556,253	0.6461	-2.78%
2022-05-04	0	0.720	0.720	0.730	0.700	0.730	1,072,000	767,120	0.7156	0.659	0.659	0.669	0.641	0.669	1,170,570	0.6553	1.41%
2022-05-03	0	0.710	0.700	0.710	0.700	0.730	1,011,677	726,027	0.7176	0.650	0.641	0.650	0.641	0.669	1,104,700	0.6572	0.00%
2022-04-29	0	0.710	0.710	0.720	0.690	0.720	956,000	675,800	0.7069	0.650	0.650	0.659	0.632	0.659	1,043,904	0.6474	2.90%
2022-04-28	0	0.690	0.690	0.710	0.690	0.710	739,000	518,090	0.7011	0.632	0.632	0.650	0.632	0.650	806,951	0.6420	0.00%
2022-04-27	0	0.690	0.690	0.700	0.690	0.720	737,000	515,950	0.7001	0.632	0.632	0.641	0.632	0.659	804,767	0.6411	-1.43%
2022-04-26	0	0.700	0.700	0.710	0.690	0.730	1,036,000	734,980	0.7094	0.641	0.641	0.650	0.632	0.669	1,131,260	0.6497	-1.41%
2022-04-25	0	0.710	0.700	0.710	0.700	0.760	1,149,096	826,997	0.7197	0.650	0.641	0.650	0.641	0.696	1,254,755	0.6591	0.00%
2022-04-22	0	0.710	0.700	0.710	0.670	0.720	3,799,927	2,638,702	0.6944	0.650	0.641	0.650	0.614	0.659	4,149,328	0.6359	4.41%
2022-04-21	0	0.680	0.680	0.690	0.660	0.690	1,658,000	1,118,080	0.6744	0.623	0.623	0.632	0.604	0.632	1,810,452	0.6176	3.03%
2022-04-20	0	0.660	0.650	0.660	0.650	0.660	873,421	576,425	0.6600	0.604	0.595	0.604	0.595	0.604	953,732	0.6044	1.54%
2022-04-19	0	0.650	0.650	0.660	0.640	0.660	840,000	547,910	0.6523	0.595	0.595	0.604	0.586	0.604	917,237	0.5973	-1.52%
2022-04-14	0	0.660	0.650	0.660	0.640	0.660	1,112,554	723,117	0.6500	0.604	0.595	0.604	0.586	0.604	1,214,853	0.5952	1.54%
2022-04-13	0	0.650	0.640	0.650	0.640	0.660	946,000	614,690	0.6498	0.595	0.586	0.595	0.586	0.604	1,032,984	0.5951	0.00%
2022-04-12	0	0.650	0.640	0.650	0.640	0.660	779,000	506,320	0.6500	0.595	0.586	0.595	0.586	0.604	850,629	0.5952	0.00%
2022-04-11	0	0.650	0.640	0.650	0.640	0.660	1,024,000	665,770	0.6502	0.595	0.586	0.595	0.586	0.604	1,118,156	0.5954	-1.52%
2022-04-08	0	0.660	0.650	0.660	0.640	0.660	1,452,439	947,556	0.6524	0.604	0.595	0.604	0.586	0.604	1,585,990	0.5975	1.54%
2022-04-07	0	0.650	0.640	0.650	0.640	0.660	822,000	535,130	0.6510	0.595	0.586	0.595	0.586	0.604	897,582	0.5962	0.00%
2022-04-06	0	0.650	0.640	0.650	0.640	0.660	812,000	526,600	0.6485	0.595	0.586	0.595	0.586	0.604	886,663	0.5939	0.00%
2022-04-04	0	0.650	0.640	0.650	0.640	0.660	817,000	527,210	0.6453	0.595	0.586	0.595	0.586	0.604	892,123	0.5910	0.00%
2022-04-01	0	0.650	0.650	0.660	0.640	0.660	972,500	633,020	0.6509	0.595	0.595	0.604	0.586	0.604	1,061,921	0.5961	-1.52%
2022-03-31	0	0.660	0.650	0.660	0.640	0.660	1,322,977	863,236	0.6525	0.604	0.595	0.604	0.586	0.604	1,444,624	0.5976	0.00%
2022-03-30	0	0.660	0.650	0.660	0.650	0.670	847,000	558,760	0.6597	0.604	0.595	0.604	0.595	0.614	924,881	0.6041	0.00%
2022-03-29	0	0.660	0.650	0.660	0.640	0.660	767,110	501,017	0.6531	0.604	0.595	0.604	0.586	0.604	837,645	0.5981	0.00%
2022-03-28	0	0.660	0.650	0.660	0.640	0.660	752,000	494,930	0.6582	0.604	0.595	0.604	0.586	0.604	821,146	0.6027	1.54%
2022-03-25	0	0.650	0.640	0.660	0.640	0.660	914,000	594,380	0.6503	0.595	0.586	0.604	0.586	0.604	998,042	0.5955	0.00%
2022-03-24	0	0.650	0.640	0.650	0.640	0.660	813,000	530,460	0.6525	0.595	0.586	0.595	0.586	0.604	887,755	0.5975	1.56%
2022-03-23	0	0.640	0.640	0.650	0.640	0.660	800,000	519,530	0.6494	0.586	0.586	0.595	0.586	0.604	873,559	0.5947	0.00%
2022-03-22	0	0.640	0.630	0.650	0.620	0.650	826,010	521,625	0.6315	0.586	0.577	0.595	0.568	0.595	901,961	0.5783	1.59%
2022-03-21	0	0.630	0.620	0.630	0.620	0.640	945,000	594,310	0.6289	0.577	0.568	0.577	0.568	0.586	1,031,892	0.5759	1.61%
2022-03-18	0	0.620	0.620	0.640	0.620	0.640	760,439	479,803	0.6310	0.568	0.568	0.586	0.568	0.586	830,361	0.5778	-3.12%
2022-03-17	0	0.640	0.630	0.640	0.620	0.640	763,000	483,540	0.6337	0.586	0.577	0.586	0.568	0.586	833,157	0.5804	0.00%
2022-03-16	0	0.640	0.630	0.640	0.620	0.640	911,660	572,510	0.6280	0.586	0.577	0.586	0.568	0.586	995,487	0.5751	4.92%
2022-03-15	0	0.610	0.610	0.620	0.610	0.640	2,249,864	1,392,699	0.6190	0.559	0.559	0.568	0.559	0.586	2,456,738	0.5669	-3.17%
2022-03-14	0	0.630	0.620	0.630	0.630	0.650	1,212,569	770,365	0.6353	0.577	0.568	0.577	0.577	0.595	1,324,064	0.5818	-1.56%
2022-03-11	0	0.640	0.640	0.650	0.620	0.650	1,852,000	1,182,730	0.6386	0.586	0.586	0.595	0.568	0.595	2,022,290	0.5848	3.23%
2022-03-10	0	0.620	0.620	0.630	0.620	0.640	723,000	454,800	0.6290	0.568	0.568	0.577	0.568	0.586	789,479	0.5761	-1.59%
2022-03-09	0	0.630	0.620	0.630	0.620	0.640	1,033,000	646,830	0.6262	0.577	0.568	0.577	0.568	0.586	1,127,984	0.5734	3.28%
2022-03-08	0	0.610	0.610	0.620	0.610	0.640	1,186,000	742,080	0.6257	0.559	0.559	0.568	0.559	0.586	1,295,052	0.5730	-3.17%
2022-03-07	0	0.630	0.630	0.640	0.620	0.640	915,000	577,190	0.6308	0.577	0.577	0.586	0.568	0.586	999,134	0.5777	-1.56%
2022-03-04	0	0.640	0.630	0.640	0.630	0.650	886,000	566,440	0.6393	0.586	0.577	0.586	0.577	0.595	967,467	0.5855	0.00%
2022-03-03	0	0.640	0.630	0.640	0.630	0.640	482,000	305,840	0.6345	0.586	0.577	0.586	0.577	0.586	526,320	0.5811	0.00%
2022-03-02	0	0.640	0.630	0.640	0.630	0.650	782,000	500,180	0.6396	0.586	0.577	0.586	0.577	0.595	853,904	0.5858	-1.54%
2022-03-01	0	0.650	0.640	0.650	0.630	0.650	819,693	524,772	0.6402	0.595	0.586	0.595	0.577	0.595	895,063	0.5863	0.00%
2022-02-28	0	0.650	0.630	0.650	0.630	0.650	829,000	530,670	0.6401	0.595	0.577	0.595	0.577	0.595	905,226	0.5862	0.00%
2022-02-25	0	0.650	0.640	0.650	0.620	0.650	965,000	613,720	0.6360	0.595	0.586	0.595	0.568	0.595	1,053,731	0.5824	2.02%
2022-02-24	0	0.640	0.630	0.640	0.630	0.670	3,074,599	1,974,739	0.6423	0.583	0.574	0.583	0.574	0.611	3,372,362	0.5856	-3.03%
2022-02-23	0	0.660	0.650	0.660	0.650	0.680	2,081,341	1,375,151	0.6607	0.602	0.593	0.602	0.593	0.620	2,282,911	0.6024	-1.49%
2022-02-22	0	0.670	0.660	0.670	0.660	0.680	1,350,000	904,230	0.6698	0.611	0.602	0.611	0.602	0.620	1,480,742	0.6107	0.00%
2022-02-21	0	0.670	0.650	0.670	0.650	0.670	989,000	652,800	0.6601	0.611	0.593	0.611	0.593	0.611	1,084,781	0.6018	1.52%
2022-02-18	0	0.660	0.650	0.660	0.650	0.690	2,520,000	1,680,730	0.6670	0.602	0.593	0.602	0.593	0.629	2,764,052	0.6081	-2.94%
2022-02-17	0	0.680	0.670	0.680	0.660	0.680	1,035,571	692,849	0.6691	0.620	0.611	0.620	0.602	0.620	1,135,862	0.6100	1.49%
2022-02-16	0	0.670	0.660	0.670	0.660	0.700	1,704,020	1,155,083	0.6779	0.611	0.602	0.611	0.602	0.638	1,869,048	0.6180	1.52%
2022-02-15	0	0.660	0.660	0.670	0.650	0.770	5,093,211	3,456,644	0.6787	0.602	0.602	0.611	0.593	0.702	5,586,468	0.6188	-16.46%
2022-02-14	0	0.790	0.780	0.790	0.790	0.840	922,000	746,210	0.8093	0.720	0.711	0.720	0.720	0.766	1,011,292	0.7379	-3.66%
2022-02-11	0	0.820	0.800	0.820	0.800	0.880	2,397,000	2,001,580	0.8350	0.748	0.729	0.748	0.729	0.802	2,629,140	0.7613	-1.20%
2022-02-10	0	0.830	0.820	0.830	0.730	0.840	1,877,000	1,480,530	0.7888	0.757	0.748	0.757	0.666	0.766	2,058,780	0.7191	10.67%
2022-02-09	0	0.750	0.740	0.750	0.710	0.750	727,000	530,010	0.7290	0.684	0.675	0.684	0.647	0.684	797,407	0.6647	2.74%
2022-02-08	0	0.730	0.710	0.730	0.700	0.750	904,000	646,390	0.7150	0.666	0.647	0.666	0.638	0.684	991,549	0.6519	-2.67%
2022-02-07	0	0.750	0.730	0.750	0.730	0.780	740,000	560,420	0.7573	0.684	0.666	0.684	0.666	0.711	811,666	0.6905	-2.60%
2022-02-04	0	0.770	0.760	0.780	0.720	0.770	832,000	617,230	0.7419	0.702	0.693	0.711	0.656	0.702	912,576	0.6764	5.48%
2022-01-31	0	0.730	0.730	0.750	0.680	0.750	592,000	420,610	0.7105	0.666	0.666	0.684	0.620	0.684	649,333	0.6478	4.29%
2022-01-28	0	0.700	0.690	0.700	0.690	0.710	717,000	500,830	0.6985	0.638	0.629	0.638	0.629	0.647	786,439	0.6368	-1.41%
2022-01-27	0	0.710	0.690	0.710	0.690	0.710	740,000	518,290	0.7004	0.647	0.629	0.647	0.629	0.647	811,666	0.6386	0.00%
2022-01-26	0	0.710	0.700	0.710	0.690	0.710	723,000	505,420	0.6991	0.647	0.638	0.647	0.629	0.647	793,020	0.6373	2.90%
2022-01-25	0	0.690	0.670	0.690	0.670	0.690	746,000	504,810	0.6767	0.629	0.611	0.629	0.611	0.629	818,247	0.6169	1.47%
2022-01-24	0	0.680	0.670	0.680	0.670	0.700	1,017,000	697,870	0.6862	0.620	0.611	0.620	0.611	0.638	1,115,492	0.6256	-2.86%
2022-01-21	0	0.700	0.680	0.700	0.680	0.700	869,000	600,950	0.6915	0.638	0.620	0.638	0.620	0.638	953,159	0.6305	0.00%
2022-01-20	0	0.700	0.690	0.700	0.690	0.710	737,000	516,460	0.7008	0.638	0.629	0.638	0.629	0.647	808,375	0.6389	-1.41%
2022-01-19	0	0.710	0.710	0.720	0.710	0.730	710,000	510,240	0.7186	0.647	0.647	0.656	0.647	0.666	778,761	0.6552	0.00%
2022-01-18	0	0.710	0.700	0.720	0.680	0.720	888,000	621,180	0.6995	0.647	0.638	0.656	0.620	0.656	973,999	0.6378	5.97%
2022-01-17	0	0.670	0.670	0.680	0.660	0.690	823,000	557,390	0.6773	0.611	0.611	0.620	0.602	0.629	902,704	0.6175	0.00%
2022-01-14	0	0.670	0.650	0.670	0.650	0.670	778,000	513,630	0.6602	0.611	0.593	0.611	0.593	0.611	853,346	0.6019	1.52%
2022-01-13	0	0.660	0.650	0.660	0.650	0.670	772,000	511,010	0.6619	0.602	0.593	0.602	0.593	0.611	846,765	0.6035	0.00%
2022-01-12	0	0.660	0.650	0.660	0.650	0.670	760,000	501,550	0.6599	0.602	0.593	0.602	0.593	0.611	833,603	0.6017	0.00%
2022-01-11	0	0.660	0.650	0.670	0.650	0.670	894,000	590,010	0.6600	0.602	0.593	0.611	0.593	0.611	980,580	0.6017	0.00%
2022-01-10	0	0.660	0.650	0.660	0.650	0.670	808,000	534,880	0.6620	0.602	0.593	0.602	0.593	0.611	886,252	0.6035	0.00%
2022-01-07	0	0.660	0.650	0.660	0.650	0.670	767,000	507,420	0.6616	0.602	0.593	0.602	0.593	0.611	841,281	0.6032	0.00%
2022-01-06	0	0.660	0.660	0.670	0.650	0.680	918,000	610,420	0.6649	0.602	0.602	0.611	0.593	0.620	1,006,905	0.6062	0.00%
2022-01-05	0	0.660	0.650	0.660	0.640	0.670	901,000	592,680	0.6578	0.602	0.593	0.602	0.583	0.611	988,258	0.5997	0.00%
2022-01-04	0	0.660	0.650	0.660	0.640	0.670	873,000	572,730	0.6560	0.602	0.593	0.602	0.583	0.611	957,547	0.5981	1.54%
2022-01-03	0	0.650	0.650	0.660	0.650	0.670	844,000	556,830	0.6598	0.593	0.593	0.602	0.593	0.611	925,738	0.6015	-1.52%
2021-12-31	0	0.660	0.650	0.660	0.650	0.670	460,000	303,620	0.6600	0.602	0.593	0.602	0.593	0.611	504,549	0.6018	0.00%
2021-12-30	0	0.660	0.650	0.660	0.630	0.670	1,863,000	1,228,410	0.6594	0.602	0.593	0.602	0.574	0.611	2,043,424	0.6012	3.13%
2021-12-29	0	0.640	0.640	0.650	0.610	0.650	1,037,000	660,130	0.6366	0.583	0.583	0.593	0.556	0.593	1,137,429	0.5804	1.59%
2021-12-28	0	0.630	0.610	0.630	0.610	0.630	875,000	542,660	0.6202	0.574	0.556	0.574	0.556	0.574	959,740	0.5654	1.61%
2021-12-24	0	0.620	0.620	0.630	0.610	0.630	697,000	437,510	0.6277	0.565	0.565	0.574	0.556	0.574	764,502	0.5723	5.08%
2021-12-23	0	0.590	0.590	0.600	0.570	0.600	707,000	410,420	0.5805	0.538	0.538	0.547	0.520	0.547	775,470	0.5293	3.51%
2021-12-22	0	0.570	0.570	0.580	0.570	0.590	1,006,000	581,850	0.5784	0.520	0.520	0.529	0.520	0.538	1,103,427	0.5273	-3.39%
2021-12-21	0	0.590	0.580	0.590	0.570	0.600	909,000	528,580	0.5815	0.538	0.529	0.538	0.520	0.547	997,033	0.5302	0.00%
2021-12-20	0	0.590	0.580	0.590	0.570	0.620	826,000	491,270	0.5948	0.538	0.529	0.538	0.520	0.565	905,995	0.5422	-3.28%
2021-12-17	0	0.610	0.600	0.620	0.600	0.620	824,000	505,820	0.6139	0.556	0.547	0.565	0.547	0.565	903,801	0.5597	-1.61%
2021-12-16	0	0.620	0.610	0.620	0.600	0.620	452,000	278,240	0.6156	0.565	0.556	0.565	0.547	0.565	495,774	0.5612	0.00%
2021-12-15	0	0.620	0.610	0.620	0.610	0.630	926,000	572,790	0.6186	0.565	0.556	0.565	0.556	0.574	1,015,679	0.5639	0.00%
2021-12-14	0	0.620	0.620	0.630	0.620	0.640	1,066,000	665,210	0.6240	0.565	0.565	0.574	0.565	0.583	1,169,238	0.5689	0.00%
2021-12-13	0	0.620	0.620	0.630	0.620	0.640	922,000	580,540	0.6297	0.565	0.565	0.574	0.565	0.583	1,011,292	0.5741	0.00%
2021-12-10	0	0.620	0.620	0.640	0.620	0.640	819,000	515,660	0.6296	0.565	0.565	0.583	0.565	0.583	898,317	0.5740	-1.59%
2021-12-09	0	0.630	0.620	0.630	0.620	0.640	820,000	516,290	0.6296	0.574	0.565	0.574	0.565	0.583	899,414	0.5740	1.61%
2021-12-08	0	0.620	0.620	0.640	0.620	0.640	874,000	550,700	0.6301	0.565	0.565	0.583	0.565	0.583	958,643	0.5745	0.00%
2021-12-07	0	0.620	0.620	0.630	0.610	0.640	813,000	508,360	0.6253	0.565	0.565	0.574	0.556	0.583	891,736	0.5701	0.00%
2021-12-06	0	0.620	0.620	0.630	0.620	0.640	899,000	567,210	0.6309	0.565	0.565	0.574	0.565	0.583	986,065	0.5752	-3.12%
2021-12-03	0	0.640	0.620	0.640	0.610	0.670	2,657,000	1,682,340	0.6332	0.583	0.565	0.583	0.556	0.611	2,914,320	0.5773	3.23%
2021-12-02	0	0.620	0.610	0.620	0.620	0.620	164,000	101,680	0.6200	0.565	0.556	0.565	0.565	0.565	179,883	0.5653	1.64%
2021-12-01	0	0.610	0.610	0.620	0.610	0.630	1,029,000	634,550	0.6167	0.556	0.556	0.565	0.556	0.574	1,128,655	0.5622	0.00%
2021-11-30	0	0.610	0.610	0.620	0.610	0.620	447,000	274,640	0.6144	0.556	0.556	0.565	0.556	0.565	490,290	0.5602	0.00%
2021-11-29	0	0.610	0.610	0.620	0.610	0.630	972,000	599,890	0.6172	0.556	0.556	0.565	0.556	0.574	1,066,134	0.5627	-3.17%
2021-11-26	0	0.630	0.610	0.630	0.610	0.630	812,000	503,570	0.6202	0.574	0.556	0.574	0.556	0.574	890,639	0.5654	0.00%
2021-11-25	0	0.630	0.610	0.630	0.610	0.630	682,000	423,810	0.6214	0.574	0.556	0.574	0.556	0.574	748,049	0.5666	0.00%
2021-11-24	0	0.630	0.620	0.630	0.610	0.630	1,619,000	999,140	0.6171	0.574	0.565	0.574	0.556	0.574	1,775,794	0.5626	3.28%
2021-11-23	0	0.610	0.610	0.620	0.610	0.630	976,000	601,790	0.6166	0.556	0.556	0.565	0.556	0.574	1,070,522	0.5621	-3.17%
2021-11-22	0	0.630	0.620	0.630	0.610	0.630	1,127,000	698,790	0.6200	0.574	0.565	0.574	0.556	0.574	1,236,145	0.5653	0.00%
2021-11-19	0	0.630	0.610	0.630	0.600	0.630	873,000	540,670	0.6193	0.574	0.556	0.574	0.547	0.574	957,547	0.5646	1.61%
2021-11-18	0	0.620	0.610	0.620	0.610	0.630	950,000	585,830	0.6167	0.565	0.556	0.565	0.556	0.574	1,042,004	0.5622	-1.59%
2021-11-17	0	0.630	0.620	0.630	0.610	0.630	811,000	502,820	0.6200	0.574	0.565	0.574	0.556	0.574	889,542	0.5653	1.61%
2021-11-16	0	0.620	0.610	0.620	0.600	0.620	822,036	505,670	0.6151	0.565	0.556	0.565	0.547	0.565	901,647	0.5608	0.00%
2021-11-15	0	0.620	0.600	0.620	0.600	0.630	978,000	599,610	0.6131	0.565	0.547	0.565	0.547	0.574	1,072,715	0.5590	0.00%
2021-11-12	0	0.620	0.610	0.620	0.610	0.630	845,000	523,880	0.6200	0.565	0.556	0.565	0.556	0.574	926,835	0.5652	1.64%
2021-11-11	0	0.610	0.610	0.620	0.610	0.630	1,034,000	634,400	0.6135	0.556	0.556	0.565	0.556	0.574	1,134,139	0.5594	0.00%
2021-11-10	0	0.610	0.610	0.620	0.610	0.630	809,000	501,440	0.6198	0.556	0.556	0.565	0.556	0.574	887,348	0.5651	-3.17%
2021-11-09	0	0.630	0.610	0.630	0.610	0.630	792,000	491,160	0.6202	0.574	0.556	0.574	0.556	0.574	868,702	0.5654	0.00%
2021-11-08	0	0.630	0.620	0.630	0.600	0.630	1,021,000	630,920	0.6179	0.574	0.565	0.574	0.547	0.574	1,119,880	0.5634	1.61%
2021-11-05	0	0.620	0.610	0.620	0.610	0.640	1,341,000	839,950	0.6264	0.565	0.556	0.565	0.556	0.583	1,470,870	0.5711	-3.12%
2021-11-04	0	0.640	0.620	0.640	0.620	0.640	1,052,000	664,690	0.6318	0.583	0.565	0.583	0.565	0.583	1,153,882	0.5760	1.59%
2021-11-03	0	0.630	0.620	0.630	0.620	0.640	614,000	387,230	0.6307	0.574	0.565	0.574	0.565	0.583	673,463	0.5750	-3.08%
2021-11-02	0	0.650	0.630	0.650	0.630	0.660	974,000	628,570	0.6453	0.593	0.574	0.593	0.574	0.602	1,068,328	0.5884	0.00%
2021-11-01	0	0.650	0.640	0.650	0.630	0.650	735,000	473,830	0.6447	0.593	0.583	0.593	0.574	0.593	806,182	0.5877	1.56%
2021-10-29	0	0.640	0.640	0.650	0.640	0.660	1,164,000	751,080	0.6453	0.583	0.583	0.593	0.583	0.602	1,276,729	0.5883	-1.54%
2021-10-28	0	0.650	0.640	0.650	0.640	0.660	834,000	541,790	0.6496	0.593	0.583	0.593	0.583	0.602	914,770	0.5923	-1.52%
2021-10-27	0	0.660	0.640	0.660	0.640	0.670	775,000	507,400	0.6547	0.602	0.583	0.602	0.583	0.611	850,056	0.5969	0.00%
2021-10-26	0	0.660	0.660	0.670	0.650	0.670	803,000	530,510	0.6607	0.602	0.602	0.611	0.593	0.611	880,767	0.6023	0.00%
2021-10-25	0	0.660	0.650	0.670	0.650	0.680	942,000	626,550	0.6651	0.602	0.593	0.611	0.593	0.620	1,033,229	0.6064	0.00%
2021-10-22	0	0.660	0.650	0.670	0.640	0.670	849,000	559,190	0.6586	0.602	0.593	0.611	0.583	0.611	931,222	0.6005	3.13%
2021-10-21	0	0.640	0.640	0.660	0.640	0.660	819,000	532,320	0.6500	0.583	0.583	0.602	0.583	0.602	898,317	0.5926	-1.54%
2021-10-20	0	0.650	0.640	0.650	0.640	0.660	743,000	481,220	0.6477	0.593	0.583	0.593	0.583	0.602	814,957	0.5905	1.56%
2021-10-19	0	0.640	0.640	0.650	0.640	0.730	2,148,000	1,430,760	0.6661	0.583	0.583	0.593	0.583	0.666	2,356,025	0.6073	0.00%
2021-10-18	0	0.640	0.640	0.650	0.640	0.650	375,000	240,230	0.6406	0.583	0.583	0.593	0.583	0.593	411,317	0.5841	0.00%
2021-10-15	0	0.640	0.640	0.650	0.640	0.650	785,000	504,710	0.6429	0.583	0.583	0.593	0.583	0.593	861,024	0.5862	0.00%
2021-10-12	0	0.640	0.640	0.650	0.640	0.660	851,000	549,300	0.6455	0.583	0.583	0.593	0.583	0.602	933,416	0.5885	-1.54%
2021-10-11	0	0.650	0.640	0.650	0.640	0.650	797,000	513,510	0.6443	0.593	0.583	0.593	0.583	0.593	874,186	0.5874	1.56%
2021-10-08	0	0.640	0.640	0.650	0.640	0.650	720,000	466,010	0.6472	0.583	0.583	0.593	0.583	0.593	789,729	0.5901	-1.54%
2021-10-07	0	0.650	0.640	0.660	0.640	0.710	1,657,000	1,099,540	0.6636	0.593	0.583	0.602	0.583	0.647	1,817,474	0.6050	1.56%
2021-10-06	0	0.640	0.620	0.640	0.630	0.640	862,000	544,730	0.6319	0.583	0.565	0.583	0.574	0.583	945,481	0.5761	1.59%
2021-10-05	0	0.630	0.620	0.630	0.630	0.640	740,000	467,350	0.6316	0.574	0.565	0.574	0.574	0.583	811,666	0.5758	1.61%
2021-10-04	0	0.620	0.620	0.640	0.620	0.640	1,052,000	658,440	0.6259	0.565	0.565	0.583	0.565	0.583	1,153,882	0.5706	-1.59%
2021-09-30	0	0.630	0.620	0.630	0.610	0.630	855,000	526,900	0.6163	0.574	0.565	0.574	0.556	0.574	937,803	0.5618	3.28%
2021-09-29	0	0.610	0.610	0.620	0.610	0.630	1,004,000	616,400	0.6139	0.556	0.556	0.565	0.556	0.574	1,101,233	0.5597	-3.17%
2021-09-28	0	0.630	0.620	0.630	0.620	0.630	796,000	493,810	0.6204	0.574	0.565	0.574	0.565	0.574	873,089	0.5656	0.00%
2021-09-27	0	0.630	0.610	0.630	0.610	0.640	1,088,000	675,300	0.6207	0.574	0.556	0.574	0.556	0.583	1,193,368	0.5659	-1.56%
2021-09-24	0	0.640	0.620	0.640	0.620	0.640	906,000	570,830	0.6301	0.583	0.565	0.583	0.565	0.583	993,742	0.5744	0.00%
2021-09-23	0	0.640	0.610	0.640	0.630	0.650	914,000	583,370	0.6383	0.583	0.556	0.583	0.574	0.593	1,002,517	0.5819	0.00%
2021-09-21	0	0.640	0.630	0.640	0.630	0.650	895,000	571,680	0.6387	0.583	0.574	0.583	0.574	0.593	981,677	0.5824	-1.54%
2021-09-20	0	0.650	0.630	0.650	0.640	0.660	783,000	502,250	0.6414	0.593	0.574	0.593	0.583	0.602	858,830	0.5848	0.00%
2021-09-17	0	0.650	0.640	0.660	0.640	0.660	940,000	610,700	0.6497	0.593	0.583	0.602	0.583	0.602	1,031,035	0.5923	-1.52%
2021-09-16	0	0.660	0.640	0.660	0.640	0.670	1,173,000	772,790	0.6588	0.602	0.583	0.602	0.583	0.611	1,286,600	0.6006	-1.49%
2021-09-15	0	0.670	0.660	0.670	0.670	0.680	604,000	404,750	0.6701	0.611	0.602	0.611	0.611	0.620	662,495	0.6109	0.00%
2021-09-14	0	0.670	0.660	0.670	0.650	0.750	1,092,000	751,880	0.6885	0.611	0.602	0.611	0.593	0.684	1,197,756	0.6277	0.00%
2021-09-13	0	0.670	0.660	0.670	0.650	0.670	651,000	426,940	0.6558	0.611	0.602	0.611	0.593	0.611	714,047	0.5979	1.52%
2021-09-10	0	0.660	0.650	0.660	0.630	0.660	1,131,000	728,140	0.6438	0.602	0.593	0.602	0.574	0.602	1,240,533	0.5870	1.54%
2021-09-09	0	0.650	0.630	0.650	0.640	0.660	921,000	593,100	0.6440	0.593	0.574	0.593	0.583	0.602	1,010,195	0.5871	-1.52%
2021-09-08	0	0.660	0.640	0.660	0.640	0.660	781,000	507,860	0.6503	0.602	0.583	0.602	0.583	0.602	856,637	0.5929	0.00%
2021-09-07	0	0.660	0.650	0.660	0.640	0.660	798,000	519,170	0.6506	0.602	0.593	0.602	0.583	0.602	875,283	0.5931	0.00%
2021-09-06	0	0.660	0.640	0.660	0.640	0.670	1,138,000	742,370	0.6523	0.602	0.583	0.602	0.583	0.611	1,248,211	0.5947	1.54%
2021-09-03	0	0.650	0.650	0.660	0.650	0.660	634,000	415,830	0.6559	0.593	0.593	0.602	0.593	0.602	695,400	0.5980	-1.52%
2021-09-02	0	0.660	0.650	0.660	0.650	0.670	1,025,000	674,900	0.6584	0.602	0.593	0.602	0.593	0.611	1,124,267	0.6003	0.00%
2021-09-01	0	0.660	0.650	0.660	0.650	0.670	864,000	569,520	0.6592	0.602	0.593	0.602	0.593	0.611	947,675	0.6010	-1.49%
2021-08-31	0	0.670	0.660	0.670	0.650	0.670	1,633,000	1,075,320	0.6585	0.611	0.602	0.611	0.593	0.611	1,791,150	0.6004	1.52%
2021-08-30	0	0.660	0.640	0.660	0.630	0.710	2,582,000	1,698,100	0.6577	0.602	0.583	0.602	0.574	0.647	2,832,056	0.5996	3.13%
2021-08-27	0	0.640	0.630	0.640	0.620	0.650	1,880,000	1,199,090	0.6378	0.583	0.574	0.583	0.565	0.593	2,062,070	0.5815	0.00%
2021-08-26	0	0.640	0.620	0.640	0.630	0.650	542,000	345,710	0.6378	0.583	0.565	0.583	0.574	0.593	594,491	0.5815	0.00%
2021-08-25	0	0.640	0.640	0.660	0.640	0.670	1,479,000	964,390	0.6521	0.583	0.583	0.602	0.583	0.611	1,622,235	0.5945	-4.48%
2021-08-24	0	0.670	0.660	0.670	0.650	0.690	987,000	656,670	0.6653	0.611	0.602	0.611	0.593	0.629	1,082,587	0.6066	0.00%
2021-08-23	0	0.670	0.650	0.670	0.660	0.670	1,162,000	767,130	0.6602	0.611	0.593	0.611	0.602	0.611	1,274,535	0.6019	0.00%
2021-08-20	0	0.670	0.650	0.680	0.650	0.670	1,018,000	666,220	0.6544	0.611	0.593	0.620	0.593	0.611	1,116,589	0.5967	0.00%
2021-08-19	0	0.670	0.660	0.670	0.660	0.680	1,691,000	1,124,090	0.6647	0.611	0.602	0.611	0.602	0.620	1,854,767	0.6061	-1.47%
2021-08-18	0	0.680	0.670	0.680	0.670	0.690	1,077,000	725,540	0.6737	0.620	0.611	0.620	0.611	0.629	1,181,303	0.6142	0.00%
2021-08-17	0	0.680	0.670	0.680	0.670	0.700	1,837,000	1,255,510	0.6835	0.620	0.611	0.620	0.611	0.638	2,014,906	0.6231	0.00%
2021-08-16	0	0.680	0.670	0.680	0.660	0.680	714,000	478,610	0.6703	0.620	0.611	0.620	0.602	0.620	783,148	0.6111	1.49%
2021-08-13	0	0.670	0.660	0.670	0.660	0.670	826,000	545,440	0.6603	0.611	0.602	0.611	0.602	0.611	905,995	0.6020	0.00%
2021-08-12	0	0.670	0.660	0.670	0.650	0.670	378,045	248,461	0.6572	0.611	0.602	0.611	0.593	0.611	414,657	0.5992	1.52%
2021-08-11	0	0.660	0.660	0.670	0.650	0.680	358,000	235,810	0.6587	0.602	0.602	0.611	0.593	0.620	392,671	0.6005	-1.49%
2021-08-10	0	0.670	0.670	0.680	0.620	0.670	1,695,000	1,097,100	0.6473	0.611	0.611	0.620	0.565	0.611	1,859,154	0.5901	6.35%
2021-08-09	0	0.630	0.630	0.650	0.620	0.650	845,000	534,380	0.6324	0.574	0.574	0.593	0.565	0.593	926,835	0.5766	-3.08%
2021-08-06	0	0.650	0.630	0.650	0.640	0.660	1,201,000	776,110	0.6462	0.593	0.574	0.593	0.583	0.602	1,317,312	0.5892	-1.52%
2021-08-05	0	0.660	0.640	0.660	0.640	0.660	1,425,000	926,160	0.6499	0.602	0.583	0.602	0.583	0.602	1,563,006	0.5926	0.00%
2021-08-04	0	0.660	0.650	0.660	0.650	0.670	1,748,000	1,146,450	0.6559	0.602	0.593	0.602	0.593	0.611	1,917,287	0.5980	0.00%
2021-08-03	0	0.660	0.650	0.660	0.660	0.670	1,494,426	990,061	0.6625	0.602	0.593	0.602	0.602	0.611	1,639,155	0.6040	0.00%
2021-08-02	0	0.660	0.650	0.670	0.650	0.670	1,610,000	1,064,850	0.6614	0.602	0.593	0.611	0.593	0.611	1,765,922	0.6030	0.00%
2021-07-30	0	0.660	0.660	0.670	0.650	0.670	2,366,000	1,554,380	0.6570	0.602	0.602	0.611	0.593	0.611	2,595,138	0.5990	0.00%
2021-07-29	0	0.660	0.650	0.660	0.640	0.660	1,639,000	1,070,520	0.6532	0.602	0.593	0.602	0.583	0.602	1,797,731	0.5955	0.00%
2021-07-28	0	0.660	0.650	0.660	0.650	0.660	1,614,000	1,050,250	0.6507	0.602	0.593	0.602	0.593	0.602	1,770,309	0.5933	0.00%
2021-07-27	0	0.660	0.640	0.660	0.650	0.670	2,084,000	1,372,060	0.6584	0.602	0.583	0.602	0.593	0.611	2,285,827	0.6002	-1.49%
2021-07-26	0	0.670	0.650	0.670	0.660	0.670	1,671,000	1,103,920	0.6606	0.611	0.593	0.611	0.602	0.611	1,832,830	0.6023	0.00%
2021-07-23	0	0.670	0.660	0.670	0.660	0.670	1,503,000	1,000,370	0.6656	0.611	0.602	0.611	0.602	0.611	1,648,560	0.6068	0.00%
2021-07-22	0	0.670	0.650	0.670	0.640	0.670	2,066,000	1,348,410	0.6527	0.611	0.593	0.611	0.583	0.611	2,266,084	0.5950	3.08%
2021-07-21	0	0.650	0.650	0.660	0.630	0.660	1,625,000	1,051,820	0.6473	0.593	0.593	0.602	0.574	0.602	1,782,375	0.5901	1.56%
2021-07-20	0	0.640	0.640	0.660	0.620	0.670	1,671,000	1,087,360	0.6507	0.583	0.583	0.602	0.565	0.611	1,832,830	0.5933	-4.48%
2021-07-19	0	0.670	0.660	0.670	0.650	0.670	1,766,000	1,164,900	0.6596	0.611	0.602	0.611	0.593	0.611	1,937,030	0.6014	1.52%
2021-07-16	0	0.660	0.650	0.670	0.660	0.670	1,623,000	1,071,510	0.6602	0.602	0.593	0.611	0.602	0.611	1,780,181	0.6019	-1.49%
2021-07-15	0	0.670	0.650	0.660	0.650	0.670	1,564,000	1,027,550	0.6570	0.611	0.593	0.602	0.593	0.611	1,715,467	0.5990	1.52%
2021-07-14	0	0.660	0.650	0.660	0.650	0.680	1,590,000	1,056,510	0.6645	0.602	0.593	0.602	0.593	0.620	1,743,985	0.6058	-2.94%
2021-07-13	0	0.680	0.670	0.680	0.660	0.680	1,792,000	1,188,820	0.6634	0.620	0.611	0.620	0.602	0.620	1,965,548	0.6048	1.49%
2021-07-12	0	0.670	0.650	0.670	0.660	0.670	1,629,000	1,076,070	0.6606	0.611	0.593	0.611	0.602	0.611	1,786,762	0.6022	0.00%
2021-07-09	0	0.670	0.660	0.670	0.650	0.670	1,885,000	1,243,610	0.6597	0.611	0.602	0.611	0.593	0.611	2,067,555	0.6015	0.00%
2021-07-08	0	0.670	0.660	0.670	0.660	0.690	2,481,237	1,651,671	0.6657	0.611	0.602	0.611	0.602	0.629	2,721,535	0.6069	-1.47%
2021-07-07	0	0.680	0.670	0.680	0.670	0.690	1,629,000	1,104,830	0.6782	0.620	0.611	0.620	0.611	0.629	1,786,762	0.6183	0.00%
2021-07-06	0	0.680	0.660	0.680	0.660	0.680	1,689,000	1,121,090	0.6638	0.620	0.602	0.620	0.602	0.620	1,852,573	0.6052	1.49%
2021-07-05	0	0.670	0.660	0.670	0.660	0.680	1,684,000	1,115,530	0.6624	0.611	0.602	0.611	0.602	0.620	1,847,089	0.6039	0.00%
2021-07-02	0	0.670	0.660	0.670	0.670	0.690	1,796,000	1,213,090	0.6754	0.611	0.602	0.611	0.611	0.629	1,969,935	0.6158	-2.90%
2021-06-30	0	0.690	0.680	0.690	0.680	0.700	1,765,958	1,218,273	0.6899	0.629	0.620	0.629	0.620	0.638	1,936,984	0.6290	0.00%
2021-06-29	0	0.690	0.680	0.690	0.680	0.700	1,757,571	1,212,256	0.6897	0.629	0.620	0.629	0.620	0.638	1,927,785	0.6288	-1.43%
2021-06-28	0	0.700	0.690	0.700	0.690	0.710	1,204,000	843,110	0.7003	0.638	0.629	0.638	0.629	0.647	1,320,603	0.6384	1.45%
2021-06-25	0	0.690	0.690	0.700	0.680	0.700	1,691,000	1,173,610	0.6940	0.629	0.629	0.638	0.620	0.638	1,854,767	0.6328	0.00%
2021-06-24	0	0.690	0.690	0.700	0.670	0.700	1,826,000	1,251,550	0.6854	0.629	0.629	0.638	0.611	0.638	2,002,841	0.6249	1.47%
2021-06-23	0	0.680	0.680	0.690	0.680	0.710	1,785,000	1,238,360	0.6938	0.620	0.620	0.629	0.620	0.647	1,957,870	0.6325	-1.45%
2021-06-22	0	0.690	0.690	0.700	0.690	0.710	1,465,000	1,024,020	0.6990	0.629	0.629	0.638	0.629	0.647	1,606,879	0.6373	0.00%
2021-06-21	0	0.690	0.690	0.710	0.680	0.700	1,851,000	1,278,630	0.6908	0.629	0.629	0.647	0.620	0.638	2,030,262	0.6298	-1.43%
2021-06-18	0	0.700	0.670	0.700	0.670	0.700	1,534,000	1,049,060	0.6839	0.638	0.611	0.638	0.611	0.638	1,682,562	0.6235	4.48%
2021-06-17	0	0.670	0.660	0.670	0.650	0.690	2,007,000	1,341,290	0.6683	0.611	0.602	0.611	0.593	0.629	2,201,370	0.6093	1.52%
2021-06-16	0	0.660	0.660	0.670	0.650	0.670	1,690,000	1,113,350	0.6588	0.602	0.602	0.611	0.593	0.611	1,853,670	0.6006	1.54%
2021-06-15	0	0.650	0.650	0.660	0.640	0.660	1,660,000	1,074,290	0.6472	0.593	0.593	0.602	0.583	0.602	1,820,764	0.5900	0.00%
2021-06-11	0	0.650	0.640	0.650	0.630	0.650	1,825,000	1,159,900	0.6356	0.593	0.583	0.593	0.574	0.593	2,001,744	0.5794	1.56%
2021-06-10	0	0.640	0.630	0.640	0.630	0.660	2,017,000	1,287,460	0.6383	0.583	0.574	0.583	0.574	0.602	2,212,338	0.5819	-1.54%
2021-06-09	0	0.650	0.640	0.650	0.650	0.670	1,609,000	1,049,910	0.6525	0.593	0.583	0.593	0.593	0.611	1,764,825	0.5949	-2.99%
2021-06-08	0	0.670	0.660	0.670	0.640	0.670	1,567,000	1,024,250	0.6536	0.611	0.602	0.611	0.583	0.611	1,718,758	0.5959	3.08%
2021-06-07	0	0.650	0.640	0.650	0.640	0.650	2,164,000	1,396,180	0.6452	0.593	0.583	0.593	0.583	0.593	2,373,575	0.5882	1.56%
2021-06-04	0	0.640	0.630	0.640	0.630	0.650	1,647,000	1,058,060	0.6424	0.583	0.574	0.583	0.574	0.593	1,806,505	0.5857	-1.54%
2021-06-03	0	0.650	0.640	0.650	0.630	0.650	5,043,000	3,185,240	0.6316	0.593	0.583	0.593	0.574	0.593	5,531,394	0.5758	1.56%
2021-06-02	0	0.640	0.630	0.640	0.630	0.640	1,606,000	1,026,950	0.6394	0.583	0.574	0.583	0.574	0.583	1,761,535	0.5830	0.00%
2021-06-01	0	0.640	0.630	0.640	0.630	0.650	3,056,000	1,959,120	0.6411	0.583	0.574	0.583	0.574	0.593	3,351,961	0.5845	-1.54%
2021-05-31	0	0.650	0.640	0.650	0.640	0.660	1,565,000	1,011,440	0.6463	0.593	0.583	0.593	0.583	0.602	1,716,564	0.5892	0.00%
2021-05-28	0	0.650	0.640	0.650	0.630	0.660	1,880,000	1,213,350	0.6454	0.593	0.583	0.593	0.574	0.602	2,062,070	0.5884	0.00%
2021-05-27	0	0.650	0.630	0.650	0.630	0.650	4,132,000	2,616,270	0.6332	0.593	0.574	0.593	0.574	0.593	4,532,168	0.5773	0.00%
2021-05-26	0	0.650	0.630	0.650	0.640	0.680	2,863,000	1,839,090	0.6424	0.593	0.574	0.593	0.583	0.620	3,140,270	0.5856	0.00%
2021-05-25	0	0.650	0.650	0.660	0.640	0.670	2,422,000	1,584,790	0.6543	0.593	0.593	0.602	0.583	0.611	2,656,561	0.5966	-2.99%
2021-05-24	0	0.670	0.650	0.670	0.650	0.680	2,060,000	1,368,360	0.6643	0.611	0.593	0.611	0.593	0.620	2,259,503	0.6056	-1.47%
2021-05-21	0	0.680	0.670	0.680	0.670	0.690	2,412,000	1,636,760	0.6786	0.620	0.611	0.620	0.611	0.629	2,645,593	0.6187	-1.45%
2021-05-20	0	0.690	0.670	0.690	0.680	0.700	1,967,571	1,352,266	0.6873	0.629	0.611	0.629	0.620	0.638	2,158,122	0.6266	0.00%
2021-05-18	0	0.690	0.680	0.690	0.670	0.710	2,154,000	1,480,070	0.6871	0.629	0.620	0.629	0.611	0.647	2,362,606	0.6265	0.00%
2021-05-17	0	0.690	0.680	0.690	0.670	0.700	2,212,000	1,511,180	0.6832	0.629	0.620	0.629	0.611	0.638	2,426,223	0.6229	-1.43%
2021-05-14	0	0.700	0.690	0.700	0.680	0.710	1,593,000	1,104,750	0.6935	0.638	0.629	0.638	0.620	0.647	1,747,276	0.6323	0.00%
2021-05-13	0	0.700	0.690	0.700	0.690	0.720	1,534,000	1,079,220	0.7035	0.638	0.629	0.638	0.629	0.656	1,682,562	0.6414	-2.78%
2021-05-12	0	0.720	0.700	0.720	0.700	0.730	2,082,000	1,483,730	0.7126	0.656	0.638	0.656	0.638	0.666	2,283,633	0.6497	0.00%
2021-05-11	0	0.720	0.710	0.720	0.700	0.730	1,763,000	1,252,160	0.7102	0.656	0.647	0.656	0.638	0.666	1,933,739	0.6475	-1.37%
2021-05-10	0	0.730	0.720	0.730	0.710	0.740	1,611,000	1,170,210	0.7264	0.666	0.656	0.666	0.647	0.675	1,767,019	0.6623	-1.35%
2021-05-07	0	0.740	0.730	0.740	0.710	0.740	1,544,000	1,126,020	0.7293	0.675	0.666	0.675	0.647	0.675	1,693,530	0.6649	2.78%
2021-05-06	0	0.720	0.710	0.720	0.700	0.730	1,397,000	1,002,720	0.7178	0.656	0.647	0.656	0.638	0.666	1,532,294	0.6544	-1.37%
2021-05-05	0	0.730	0.710	0.730	0.710	0.750	1,753,000	1,277,760	0.7289	0.666	0.647	0.666	0.647	0.684	1,922,771	0.6645	-2.67%
2021-05-04	0	0.750	0.730	0.750	0.730	0.750	1,418,000	1,049,650	0.7402	0.684	0.666	0.684	0.666	0.684	1,555,328	0.6749	0.00%
2021-05-03	0	0.750	0.740	0.750	0.730	0.750	1,481,000	1,096,380	0.7403	0.684	0.675	0.684	0.666	0.684	1,624,429	0.6749	0.00%
2021-04-30	0	0.750	0.730	0.750	0.730	0.750	1,436,000	1,062,900	0.7402	0.684	0.666	0.684	0.666	0.684	1,575,071	0.6748	0.00%
2021-04-29	0	0.750	0.730	0.750	0.730	0.750	1,391,000	1,030,660	0.7409	0.684	0.666	0.684	0.666	0.684	1,525,713	0.6755	0.00%
2021-04-28	0	0.750	0.740	0.750	0.730	0.750	1,420,000	1,051,100	0.7402	0.684	0.675	0.684	0.666	0.684	1,557,521	0.6749	0.00%
2021-04-27	0	0.750	0.740	0.750	0.730	0.750	1,503,000	1,108,730	0.7377	0.684	0.675	0.684	0.666	0.684	1,648,560	0.6725	1.35%
2021-04-26	0	0.740	0.730	0.740	0.730	0.760	1,548,000	1,147,710	0.7414	0.675	0.666	0.675	0.666	0.693	1,697,918	0.6760	0.00%
2021-04-23	0	0.740	0.720	0.740	0.720	0.750	1,387,000	1,015,350	0.7320	0.675	0.656	0.675	0.656	0.684	1,521,325	0.6674	0.00%
2021-04-22	0	0.740	0.720	0.740	0.720	0.740	1,423,000	1,037,400	0.7290	0.675	0.656	0.675	0.656	0.675	1,560,812	0.6647	1.37%
2021-04-21	0	0.730	0.710	0.730	0.710	0.760	1,432,000	1,044,840	0.7296	0.666	0.647	0.666	0.647	0.693	1,570,683	0.6652	-3.95%
2021-04-20	0	0.760	0.750	0.760	0.740	0.760	1,345,000	1,009,560	0.7506	0.693	0.684	0.693	0.675	0.693	1,475,258	0.6843	1.33%
2021-04-19	0	0.750	0.750	0.760	0.740	0.760	1,546,000	1,157,730	0.7489	0.684	0.684	0.693	0.675	0.693	1,695,724	0.6827	0.00%
2021-04-16	0	0.750	0.730	0.750	0.730	0.760	1,376,000	1,021,150	0.7421	0.684	0.666	0.684	0.666	0.693	1,509,260	0.6766	1.35%
2021-04-15	0	0.740	0.730	0.750	0.690	0.750	1,376,000	1,010,220	0.7342	0.675	0.666	0.684	0.629	0.684	1,509,260	0.6693	0.00%
2021-04-14	0	0.740	0.730	0.740	0.710	0.740	1,525,000	1,104,180	0.7241	0.675	0.666	0.675	0.647	0.675	1,672,690	0.6601	4.23%
2021-04-13	0	0.710	0.700	0.710	0.690	0.710	1,435,000	1,006,560	0.7014	0.647	0.638	0.647	0.629	0.647	1,573,974	0.6395	0.00%
2021-04-12	0	0.710	0.690	0.710	0.680	0.710	1,543,000	1,065,620	0.6906	0.647	0.629	0.647	0.620	0.647	1,692,433	0.6296	4.41%
2021-04-09	0	0.680	0.680	0.690	0.660	0.690	1,586,000	1,073,240	0.6767	0.620	0.620	0.629	0.602	0.629	1,739,598	0.6169	0.00%
2021-04-08	0	0.680	0.670	0.680	0.660	0.700	1,501,000	1,009,150	0.6723	0.620	0.611	0.620	0.602	0.638	1,646,366	0.6130	3.03%
2021-04-07	0	0.660	0.640	0.660	0.640	0.670	1,689,000	1,110,470	0.6575	0.602	0.583	0.602	0.583	0.611	1,852,573	0.5994	-1.49%
2021-04-01	0	0.670	0.650	0.670	0.650	0.680	1,675,000	1,109,740	0.6625	0.611	0.593	0.611	0.593	0.620	1,837,217	0.6040	-1.47%
2021-03-31	0	0.680	0.650	0.680	0.660	0.720	1,994,000	1,379,650	0.6919	0.620	0.593	0.620	0.602	0.656	2,187,111	0.6308	-2.86%
2021-03-30	0	0.700	0.700	0.710	0.690	0.710	1,449,000	1,014,670	0.7003	0.638	0.638	0.647	0.629	0.647	1,589,330	0.6384	-1.41%
2021-03-29	0	0.710	0.700	0.710	0.700	0.730	1,562,000	1,108,990	0.7100	0.647	0.638	0.647	0.638	0.666	1,713,273	0.6473	-1.39%
2021-03-26	0	0.720	0.700	0.720	0.680	0.720	1,654,043	1,167,057	0.7056	0.656	0.638	0.656	0.620	0.656	1,814,230	0.6433	4.35%
2021-03-25	0	0.690	0.680	0.690	0.660	0.690	1,360,000	916,540	0.6739	0.629	0.620	0.629	0.602	0.629	1,491,711	0.6144	4.55%
2021-03-24	0	0.660	0.660	0.670	0.650	0.690	727,000	488,240	0.6716	0.602	0.602	0.611	0.593	0.629	797,407	0.6123	-2.94%
2021-03-23	0	0.680	0.670	0.680	0.670	0.690	799,000	543,290	0.6800	0.620	0.611	0.620	0.611	0.629	876,380	0.6199	1.49%
2021-03-22	0	0.670	0.650	0.670	0.650	0.670	763,000	503,950	0.6605	0.611	0.593	0.611	0.593	0.611	836,893	0.6022	0.00%
2021-03-19	0	0.670	0.670	0.680	0.660	0.680	966,000	647,810	0.6706	0.611	0.611	0.620	0.602	0.620	1,059,553	0.6114	0.00%
2021-03-18	0	0.670	0.650	0.670	0.650	0.680	826,000	550,730	0.6667	0.611	0.593	0.611	0.593	0.620	905,995	0.6079	1.52%
2021-03-17	0	0.660	0.650	0.680	0.630	0.680	538,000	352,740	0.6557	0.602	0.593	0.620	0.574	0.620	590,103	0.5978	1.54%
2021-03-16	0	0.650	0.640	0.660	0.640	0.680	33,000	21,570	0.6536	0.593	0.583	0.602	0.583	0.620	36,196	0.5959	0.00%
2021-03-15	0	0.650	0.640	0.660	0.640	0.660	39,000	25,340	0.6497	0.593	0.583	0.602	0.583	0.602	42,777	0.5924	0.00%
2021-03-12	0	0.650	0.640	0.650	0.640	0.650	208,000	134,540	0.6468	0.593	0.583	0.593	0.583	0.593	228,144	0.5897	1.56%
2021-03-11	0	0.640	0.630	0.640	0.630	0.650	28,996	18,287	0.6307	0.583	0.574	0.583	0.574	0.593	31,804	0.5750	-1.54%
2021-03-10	0	0.650	0.640	0.650	0.640	0.650	46,000	29,860	0.6491	0.593	0.583	0.593	0.583	0.593	50,455	0.5918	-2.99%
2021-03-09	0	0.670	0.640	0.670	0.640	0.680	32,000	21,410	0.6691	0.611	0.583	0.611	0.583	0.620	35,099	0.6100	4.69%
2021-03-08	0	0.640	0.630	0.650	0.640	0.690	9,000	5,880	0.6533	0.583	0.574	0.593	0.583	0.629	9,872	0.5956	0.00%
2021-03-05	0	0.640	0.630	0.640	0.630	0.650	41,000	26,250	0.6402	0.583	0.574	0.583	0.574	0.593	44,971	0.5837	1.59%
2021-03-04	0	0.630	0.620	0.650	0.630	0.650	36,000	22,780	0.6328	0.574	0.565	0.593	0.574	0.593	39,486	0.5769	-1.56%
2021-03-03	0	0.640	0.640	0.650	0.630	0.650	38,000	24,550	0.6461	0.583	0.583	0.593	0.574	0.593	41,680	0.5890	-1.54%
2021-03-02	0	0.650	0.620	0.650	0.630	0.650	47,000	30,380	0.6464	0.593	0.565	0.593	0.574	0.593	51,552	0.5893	3.17%
2021-03-01	0	0.630	0.620	0.630	0.620	0.640	106,000	65,800	0.6208	0.574	0.565	0.574	0.565	0.583	116,266	0.5659	-1.56%
2021-02-26	0	0.640	0.620	0.640	0.610	0.640	522,000	323,540	0.6198	0.583	0.565	0.583	0.556	0.583	572,554	0.5651	-1.54%
2021-02-25	0	0.650	0.640	0.650	0.640	0.660	72,000	47,160	0.6550	0.593	0.583	0.593	0.583	0.602	78,973	0.5972	1.56%
2021-02-24	0	0.640	0.640	0.650	0.630	0.680	112,000	72,100	0.6438	0.583	0.583	0.593	0.574	0.620	122,847	0.5869	-1.54%
2021-02-23	0	0.650	0.640	0.650	0.640	0.650	497,000	322,470	0.6488	0.593	0.583	0.593	0.583	0.593	545,132	0.5915	1.56%
2021-02-22	0	0.640	0.640	0.660	0.630	0.650	44,142	28,246	0.6399	0.583	0.583	0.602	0.574	0.593	48,417	0.5834	0.00%
2021-02-19	0	0.640	0.620	0.640	0.600	0.640	559,000	347,340	0.6214	0.583	0.565	0.583	0.547	0.583	613,137	0.5665	3.23%
2021-02-18	0	0.620	0.620	0.640	0.620	0.640	137,000	86,650	0.6325	0.565	0.565	0.583	0.565	0.583	150,268	0.5766	-4.62%
2021-02-17	0	0.650	0.620	0.660	0.620	0.650	231,000	146,260	0.6332	0.593	0.565	0.602	0.565	0.593	253,371	0.5773	4.84%
2021-02-16	0	0.620	0.620	0.640	0.610	0.640	233,000	145,830	0.6259	0.565	0.565	0.583	0.556	0.583	255,565	0.5706	1.64%
2021-02-11	0	0.610	0.590	0.630	0.610	0.620	5,000	3,090	0.6180	0.556	0.538	0.574	0.556	0.565	5,484	0.5634	1.67%
2021-02-10	0	0.600	0.590	0.620	0.590	0.620	207,426	124,284	0.5992	0.547	0.538	0.565	0.538	0.565	227,514	0.5463	0.00%
2021-02-09	0	0.600	0.600	0.610	0.590	0.620	44,000	26,430	0.6007	0.547	0.547	0.556	0.538	0.565	48,261	0.5476	3.45%
2021-02-08	0	0.580	0.580	0.590	0.580	0.620	228,000	136,480	0.5986	0.529	0.529	0.538	0.529	0.565	250,081	0.5457	-4.92%
2021-02-05	0	0.610	0.600	0.620	0.600	0.620	72,000	43,950	0.6104	0.556	0.547	0.565	0.547	0.565	78,973	0.5565	0.00%
2021-02-04	0	0.610	0.590	0.620	0.590	0.610	372,000	223,200	0.6000	0.556	0.538	0.565	0.538	0.556	408,027	0.5470	0.00%
2021-02-03	0	0.610	0.600	0.620	0.600	0.630	584,000	356,270	0.6101	0.556	0.547	0.565	0.547	0.574	640,558	0.5562	-1.61%
2021-02-02	0	0.620	0.620	0.630	0.620	0.640	13,678	8,563	0.6260	0.565	0.565	0.574	0.565	0.583	15,003	0.5708	-3.12%
2021-02-01	0	0.640	0.620	0.640	0.610	0.640	254,000	159,530	0.6281	0.583	0.565	0.583	0.556	0.583	278,599	0.5726	1.59%
2021-01-29	0	0.630	0.600	0.640	0.600	0.630	234,000	140,730	0.6014	0.574	0.547	0.583	0.547	0.574	256,662	0.5483	0.00%
2021-01-28	0	0.630	0.620	0.630	0.600	0.630	172,000	105,300	0.6122	0.574	0.565	0.574	0.547	0.574	188,658	0.5582	1.61%
2021-01-27	0	0.620	0.620	0.630	0.620	0.630	78,000	48,390	0.6204	0.565	0.565	0.574	0.565	0.574	85,554	0.5656	-3.12%
2021-01-26	0	0.640	0.630	0.640	0.620	0.640	171,000	106,540	0.6230	0.583	0.574	0.583	0.565	0.583	187,561	0.5680	1.59%
2021-01-25	0	0.630	0.630	0.650	0.630	0.660	180,571	117,196	0.6490	0.574	0.574	0.593	0.574	0.602	198,059	0.5917	-1.56%
2021-01-22	0	0.640	0.630	0.640	0.630	0.640	219,000	139,060	0.6350	0.583	0.574	0.583	0.574	0.583	240,209	0.5789	0.00%
2021-01-21	0	0.640	0.620	0.650	0.620	0.650	150,000	96,010	0.6401	0.583	0.565	0.593	0.565	0.593	164,527	0.5836	-1.54%
2021-01-20	0	0.650	0.630	0.650	0.610	0.650	306,285	192,728	0.6292	0.593	0.574	0.593	0.556	0.593	335,947	0.5737	6.56%
2021-01-19	0	0.610	0.610	0.650	0.530	0.650	427,000	263,540	0.6172	0.556	0.556	0.593	0.483	0.593	468,353	0.5627	-7.58%
2021-01-18	0	0.660	0.650	0.660	0.640	0.690	114,000	76,650	0.6724	0.602	0.593	0.602	0.583	0.629	125,040	0.6130	-1.49%
2021-01-15	0	0.670	0.670	0.680	0.620	0.670	875,000	573,040	0.6549	0.611	0.611	0.620	0.565	0.611	959,740	0.5971	8.06%
2021-01-14	0	0.620	0.620	0.650	0.620	0.640	267,000	166,370	0.6231	0.565	0.565	0.593	0.565	0.583	292,858	0.5681	-1.59%
2021-01-13	0	0.630	0.630	0.650	0.630	0.670	495,000	318,200	0.6428	0.574	0.574	0.593	0.574	0.611	542,939	0.5861	-4.55%
2021-01-12	0	0.660	0.660	0.670	0.660	0.700	765,000	512,840	0.6704	0.602	0.602	0.611	0.602	0.638	839,087	0.6112	-2.94%
2021-01-11	0	0.680	0.680	0.700	0.620	0.740	3,045,000	2,070,560	0.6800	0.620	0.620	0.638	0.565	0.675	3,339,896	0.6199	11.48%
2021-01-08	0	0.610	0.600	0.610	0.600	0.630	101,000	61,680	0.6107	0.556	0.547	0.556	0.547	0.574	110,781	0.5568	0.00%
2021-01-07	0	0.610	0.600	0.610	0.600	0.630	108,882	67,780	0.6225	0.556	0.547	0.556	0.547	0.574	119,427	0.5675	-3.17%
2021-01-06	0	0.630	0.600	0.630	0.590	0.630	365,000	224,930	0.6162	0.574	0.547	0.574	0.538	0.574	400,349	0.5618	5.00%
2021-01-05	0	0.600	0.580	0.600	0.580	0.600	18,000	10,620	0.5900	0.547	0.529	0.547	0.529	0.547	19,743	0.5379	0.00%
2021-01-04	0	0.600	0.580	0.600	0.580	0.610	126,000	73,810	0.5858	0.547	0.529	0.547	0.529	0.556	138,203	0.5341	0.00%
2020-12-31	0	0.600	0.590	0.600	0.590	0.600	29,603	17,607	0.5948	0.547	0.538	0.547	0.538	0.547	32,470	0.5423	1.69%
2020-12-30	0	0.590	0.590	0.610	0.580	0.710	1,719,433	1,084,013	0.6304	0.538	0.538	0.556	0.529	0.647	1,885,953	0.5748	-1.67%
2020-12-29	0	0.600	0.590	0.600	0.580	0.610	25,000	14,860	0.5944	0.547	0.538	0.547	0.529	0.556	27,421	0.5419	0.00%
2020-12-28	0	0.600	0.580	0.610	0.580	0.600	344,509	203,139	0.5896	0.547	0.529	0.556	0.529	0.547	377,873	0.5376	1.69%
2020-12-24	0	0.590	0.580	0.590	0.580	0.590	11,000	6,440	0.5855	0.538	0.529	0.538	0.529	0.538	12,065	0.5338	1.72%
2020-12-23	0	0.580	0.580	0.590	0.580	0.590	276,000	160,580	0.5818	0.529	0.529	0.538	0.529	0.538	302,729	0.5304	-3.33%
2020-12-22	0	0.600	0.580	0.600	0.580	0.600	58,000	33,860	0.5838	0.547	0.529	0.547	0.529	0.547	63,617	0.5322	3.45%
2020-12-21	0	0.580	0.580	0.590	0.580	0.590	132,000	76,720	0.5812	0.529	0.529	0.538	0.529	0.538	144,784	0.5299	0.00%
2020-12-18	0	0.580	0.580	0.590	0.570	0.590	112,000	65,580	0.5855	0.529	0.529	0.538	0.520	0.538	122,847	0.5338	0.00%
2020-12-17	0	0.580	0.570	0.590	0.570	0.590	59,000	34,060	0.5773	0.529	0.520	0.538	0.520	0.538	64,714	0.5263	0.00%
2020-12-16	0	0.580	0.560	0.580	0.570	0.590	35,000	20,290	0.5797	0.529	0.511	0.529	0.520	0.538	38,390	0.5285	-1.69%
2020-12-15	0	0.590	0.580	0.590	0.570	0.600	321,000	188,990	0.5888	0.538	0.529	0.538	0.520	0.547	352,088	0.5368	-1.67%
2020-12-14	0	0.600	0.590	0.610	0.590	0.610	251,000	150,960	0.6014	0.547	0.538	0.556	0.538	0.556	275,308	0.5483	-1.64%
2020-12-11	0	0.610	0.590	0.610	0.590	0.610	258,000	154,820	0.6001	0.556	0.538	0.556	0.538	0.556	282,986	0.5471	1.67%
2020-12-10	0	0.600	0.600	0.610	0.590	0.610	251,000	150,620	0.6001	0.547	0.547	0.556	0.538	0.556	275,308	0.5471	-1.64%
2020-12-09	0	0.610	0.600	0.610	0.590	0.610	251,000	150,630	0.6001	0.556	0.547	0.556	0.538	0.556	275,308	0.5471	0.00%
2020-12-08	0	0.610	0.600	0.610	0.590	0.610	253,000	151,820	0.6001	0.556	0.547	0.556	0.538	0.556	277,502	0.5471	0.00%
2020-12-07	0	0.610	0.590	0.610	0.590	0.610	255,000	153,890	0.6035	0.556	0.538	0.556	0.538	0.556	279,696	0.5502	0.00%
2020-12-04	0	0.610	0.600	0.610	0.600	0.620	248,000	150,880	0.6084	0.556	0.547	0.556	0.547	0.565	272,018	0.5547	-1.61%
2020-12-03	0	0.620	0.600	0.620	0.600	0.620	251,000	153,440	0.6113	0.565	0.547	0.565	0.547	0.565	275,308	0.5573	0.00%
2020-12-02	0	0.620	0.610	0.620	0.590	0.620	263,000	162,100	0.6163	0.565	0.556	0.565	0.538	0.565	288,470	0.5619	1.64%
2020-12-01	0	0.610	0.600	0.610	0.580	0.610	267,000	158,590	0.5940	0.556	0.547	0.556	0.529	0.556	292,858	0.5415	1.67%
2020-11-30	0	0.600	0.580	0.600	0.580	0.620	329,000	198,110	0.6022	0.547	0.529	0.547	0.529	0.565	360,862	0.5490	-3.23%
2020-11-27	0	0.620	0.600	0.620	0.600	0.620	250,000	152,710	0.6108	0.565	0.547	0.565	0.547	0.565	274,211	0.5569	0.00%
2020-11-26	0	0.620	0.600	0.620	0.600	0.620	258,000	157,610	0.6109	0.565	0.547	0.565	0.547	0.565	282,986	0.5570	1.64%
2020-11-25	0	0.610	0.600	0.610	0.600	0.620	276,000	167,610	0.6073	0.556	0.547	0.556	0.547	0.565	302,729	0.5537	-1.61%
2020-11-24	0	0.620	0.600	0.620	0.600	0.630	301,000	185,960	0.6178	0.565	0.547	0.565	0.547	0.574	330,151	0.5633	-1.59%
2020-11-23	0	0.630	0.620	0.630	0.610	0.630	484,000	300,090	0.6200	0.574	0.565	0.574	0.556	0.574	530,873	0.5653	0.00%
2020-11-20	0	0.630	0.610	0.630	0.610	0.630	486,000	301,410	0.6202	0.574	0.556	0.574	0.556	0.574	533,067	0.5654	0.00%
2020-11-19	0	0.630	0.610	0.630	0.610	0.630	672,000	414,220	0.6164	0.574	0.556	0.574	0.556	0.574	737,081	0.5620	1.61%
2020-11-18	0	0.620	0.610	0.630	0.600	0.630	476,000	293,450	0.6165	0.565	0.556	0.574	0.547	0.574	522,099	0.5621	1.64%
2020-11-17	0	0.610	0.600	0.620	0.590	0.620	509,000	308,760	0.6066	0.556	0.547	0.565	0.538	0.565	558,295	0.5530	0.00%
2020-11-16	0	0.610	0.580	0.610	0.580	0.620	748,000	445,650	0.5958	0.556	0.529	0.556	0.529	0.565	820,441	0.5432	-1.61%
2020-11-13	0	0.620	0.610	0.630	0.610	0.640	506,000	314,220	0.6210	0.565	0.556	0.574	0.556	0.583	555,004	0.5662	-3.12%
2020-11-12	0	0.640	0.620	0.640	0.620	0.640	522,000	330,180	0.6325	0.583	0.565	0.583	0.565	0.583	572,554	0.5767	0.00%
2020-11-11	0	0.640	0.630	0.640	0.620	0.640	481,000	304,390	0.6328	0.583	0.574	0.583	0.565	0.583	527,583	0.5770	0.00%
2020-11-10	0	0.640	0.620	0.640	0.620	0.640	529,000	333,800	0.6310	0.583	0.565	0.583	0.565	0.583	580,232	0.5753	0.00%
2020-11-09	0	0.640	0.620	0.640	0.610	0.650	688,000	436,460	0.6344	0.583	0.565	0.583	0.556	0.593	754,630	0.5784	0.00%
2020-11-06	0	0.640	0.620	0.640	0.600	0.640	498,000	306,850	0.6162	0.583	0.565	0.583	0.547	0.583	546,229	0.5618	3.23%
2020-11-05	0	0.620	0.610	0.620	0.600	0.630	493,000	300,410	0.6094	0.565	0.556	0.565	0.547	0.574	540,745	0.5555	0.00%
2020-11-04	0	0.620	0.600	0.620	0.590	0.620	551,000	334,420	0.6069	0.565	0.547	0.565	0.538	0.565	604,362	0.5533	0.00%
2020-11-03	0	0.620	0.600	0.620	0.570	0.630	568,000	343,370	0.6045	0.565	0.547	0.565	0.520	0.574	623,009	0.5511	-1.59%
2020-11-02	0	0.630	0.610	0.630	0.600	0.660	455,000	285,400	0.6273	0.574	0.556	0.574	0.547	0.602	499,065	0.5719	0.00%
2020-10-30	0	0.630	0.610	0.630	0.600	0.650	557,000	350,190	0.6287	0.574	0.556	0.574	0.547	0.593	610,943	0.5732	0.00%
2020-10-29	0	0.630	0.620	0.630	0.610	0.660	544,000	342,250	0.6291	0.574	0.565	0.574	0.556	0.602	596,684	0.5736	-4.55%
2020-10-28	0	0.660	0.640	0.660	0.630	0.670	547,000	354,700	0.6484	0.602	0.583	0.602	0.574	0.611	599,975	0.5912	1.54%
2020-10-27	0	0.650	0.620	0.650	0.610	0.750	1,184,000	780,250	0.6590	0.593	0.565	0.593	0.556	0.684	1,298,666	0.6008	12.07%
2020-10-23	0	0.580	0.570	0.580	0.560	0.580	418,000	239,630	0.5733	0.529	0.520	0.529	0.511	0.529	458,482	0.5227	1.75%
2020-10-22	0	0.570	0.560	0.570	0.560	0.590	536,000	306,230	0.5713	0.520	0.511	0.520	0.511	0.538	587,909	0.5209	-3.39%
2020-10-21	0	0.590	0.570	0.590	0.570	0.600	532,000	312,100	0.5867	0.538	0.520	0.538	0.520	0.547	583,522	0.5349	-1.67%
2020-10-20	0	0.600	0.590	0.600	0.570	0.600	559,000	328,140	0.5870	0.547	0.538	0.547	0.520	0.547	613,137	0.5352	1.69%
2020-10-19	0	0.590	0.580	0.590	0.570	0.600	530,000	312,780	0.5902	0.538	0.529	0.538	0.520	0.547	581,328	0.5380	-1.67%
2020-10-16	0	0.600	0.590	0.600	0.580	0.610	514,000	305,910	0.5952	0.547	0.538	0.547	0.529	0.556	563,779	0.5426	3.45%
2020-10-15	0	0.580	0.580	0.600	0.570	0.630	634,000	379,310	0.5983	0.529	0.529	0.547	0.520	0.574	695,400	0.5455	-1.69%
2020-10-14	0	0.590	0.580	0.600	0.570	0.610	630,000	367,710	0.5837	0.538	0.529	0.547	0.520	0.556	691,013	0.5321	-1.67%
2020-10-12	0	0.600	0.580	0.600	0.570	0.600	522,571	307,159	0.5878	0.547	0.529	0.547	0.520	0.547	573,180	0.5359	3.45%
2020-10-09	0	0.580	0.560	0.580	0.560	0.600	788,000	457,070	0.5800	0.529	0.511	0.529	0.511	0.547	864,315	0.5288	0.00%
2020-10-08	0	0.580	0.560	0.580	0.540	0.580	755,000	423,460	0.5609	0.529	0.511	0.529	0.492	0.529	828,119	0.5114	5.45%
2020-10-07	0	0.550	0.550	0.560	0.530	0.560	744,000	403,900	0.5429	0.501	0.501	0.511	0.483	0.511	816,053	0.4949	0.00%
2020-10-06	0	0.550	0.530	0.550	0.530	0.550	647,000	349,920	0.5408	0.501	0.483	0.501	0.483	0.501	709,659	0.4931	-1.79%
2020-10-05	0	0.560	0.550	0.560	0.530	0.560	587,000	320,450	0.5459	0.511	0.501	0.511	0.483	0.511	643,849	0.4977	3.70%
2020-09-30	0	0.540	0.530	0.540	0.520	0.540	625,000	331,280	0.5300	0.492	0.483	0.492	0.474	0.492	685,529	0.4832	5.88%
2020-09-29	0	0.510	0.510	0.520	0.510	0.530	612,000	318,360	0.5202	0.465	0.465	0.474	0.465	0.483	671,270	0.4743	-3.77%
2020-09-28	0	0.530	0.520	0.530	0.510	0.530	775,000	404,970	0.5225	0.483	0.474	0.483	0.465	0.483	850,056	0.4764	0.00%
2020-09-25	0	0.530	0.510	0.530	0.510	0.530	569,000	295,710	0.5197	0.483	0.465	0.483	0.465	0.483	624,105	0.4738	1.92%
2020-09-24	0	0.520	0.510	0.520	0.500	0.530	630,000	326,910	0.5189	0.474	0.465	0.474	0.456	0.483	691,013	0.4731	0.00%
2020-09-23	0	0.520	0.520	0.530	0.520	0.550	623,000	335,750	0.5389	0.474	0.474	0.483	0.474	0.501	683,335	0.4913	0.00%
2020-09-22	0	0.520	0.520	0.530	0.520	0.550	587,000	314,950	0.5365	0.474	0.474	0.483	0.474	0.501	643,849	0.4892	0.00%
2020-09-21	0	0.520	0.520	0.530	0.520	0.560	641,000	339,730	0.5300	0.474	0.474	0.483	0.474	0.511	703,078	0.4832	-5.45%
2020-09-18	0	0.550	0.530	0.580	0.520	0.550	781,000	420,100	0.5379	0.501	0.483	0.529	0.474	0.501	856,637	0.4904	3.77%
2020-09-17	0	0.530	0.520	0.530	0.520	0.540	593,000	314,110	0.5297	0.483	0.474	0.483	0.474	0.492	650,430	0.4829	-1.85%
2020-09-16	0	0.540	0.520	0.540	0.520	0.540	570,000	302,120	0.5300	0.492	0.474	0.492	0.474	0.492	625,202	0.4832	0.00%
2020-09-15	0	0.540	0.520	0.540	0.520	0.550	567,000	303,640	0.5355	0.492	0.474	0.492	0.474	0.501	621,912	0.4882	-1.82%
2020-09-14	0	0.550	0.540	0.550	0.530	0.550	586,000	318,190	0.5430	0.501	0.492	0.501	0.483	0.501	642,752	0.4950	1.85%
2020-09-11	0	0.540	0.530	0.540	0.520	0.550	584,000	314,060	0.5378	0.492	0.483	0.492	0.474	0.501	640,558	0.4903	0.00%
2020-09-10	0	0.540	0.530	0.550	0.540	0.550	638,000	349,320	0.5475	0.492	0.483	0.501	0.492	0.501	699,788	0.4992	-1.82%
2020-09-09	0	0.550	0.540	0.550	0.540	0.560	553,000	304,070	0.5499	0.501	0.492	0.501	0.492	0.511	606,556	0.5013	-1.79%
2020-09-08	0	0.560	0.540	0.560	0.540	0.560	607,000	333,830	0.5500	0.511	0.492	0.511	0.492	0.511	665,786	0.5014	0.00%
2020-09-07	0	0.560	0.540	0.560	0.540	0.560	656,000	360,820	0.5500	0.511	0.492	0.511	0.492	0.511	719,531	0.5015	0.00%
2020-09-04	0	0.560	0.540	0.560	0.550	0.570	721,000	402,020	0.5576	0.511	0.492	0.511	0.501	0.520	790,826	0.5084	-1.75%
2020-09-03	0	0.570	0.560	0.570	0.550	0.570	546,000	305,860	0.5602	0.520	0.511	0.520	0.501	0.520	598,878	0.5107	0.00%
2020-09-02	0	0.570	0.550	0.570	0.550	0.570	518,000	290,140	0.5601	0.520	0.501	0.520	0.501	0.520	568,166	0.5107	0.00%
2020-09-01	0	0.570	0.550	0.570	0.550	0.570	545,000	306,100	0.5617	0.520	0.501	0.520	0.501	0.520	597,781	0.5121	0.00%
2020-08-31	0	0.570	0.560	0.570	0.550	0.580	534,286	301,871	0.5650	0.520	0.511	0.520	0.501	0.529	586,029	0.5151	0.00%
2020-08-28	0	0.570	0.560	0.570	0.550	0.580	618,000	350,000	0.5663	0.520	0.511	0.520	0.501	0.529	677,851	0.5163	-1.72%
2020-08-27	0	0.580	0.560	0.580	0.550	0.580	572,000	321,960	0.5629	0.529	0.511	0.529	0.501	0.529	627,396	0.5132	3.57%
2020-08-26	0	0.560	0.550	0.570	0.550	0.580	535,000	301,540	0.5636	0.511	0.501	0.520	0.501	0.529	586,813	0.5139	0.00%
2020-08-25	0	0.560	0.560	0.570	0.550	0.580	566,000	320,180	0.5657	0.511	0.511	0.520	0.501	0.529	620,815	0.5157	-1.75%
2020-08-24	0	0.570	0.560	0.580	0.560	0.600	727,000	419,430	0.5769	0.520	0.511	0.529	0.511	0.547	797,407	0.5260	-1.72%
2020-08-21	0	0.580	0.570	0.580	0.560	0.600	635,000	366,330	0.5769	0.529	0.520	0.529	0.511	0.547	696,497	0.5260	1.75%
2020-08-20	0	0.570	0.570	0.580	0.560	0.600	587,000	338,330	0.5764	0.520	0.520	0.529	0.511	0.547	643,849	0.5255	-1.72%
2020-08-19	0	0.580	0.570	0.580	0.560	0.580	212,000	120,880	0.5702	0.529	0.520	0.529	0.511	0.529	232,531	0.5198	0.00%
2020-08-18	0	0.580	0.570	0.580	0.560	0.590	522,000	301,260	0.5771	0.529	0.520	0.529	0.511	0.538	572,554	0.5262	1.75%
2020-08-17	0	0.570	0.560	0.570	0.550	0.580	510,169	288,999	0.5665	0.520	0.511	0.520	0.501	0.529	559,577	0.5165	-1.72%
2020-08-14	0	0.580	0.570	0.590	0.570	0.600	538,000	311,840	0.5796	0.529	0.520	0.538	0.520	0.547	590,103	0.5284	0.00%
2020-08-13	0	0.580	0.570	0.580	0.570	0.600	498,000	288,760	0.5798	0.529	0.520	0.529	0.520	0.547	546,229	0.5286	-1.69%
2020-08-12	0	0.590	0.570	0.590	0.560	0.600	532,000	308,490	0.5799	0.538	0.520	0.538	0.511	0.547	583,522	0.5287	3.51%
2020-08-11	0	0.570	0.570	0.580	0.560	0.580	531,000	302,660	0.5700	0.520	0.520	0.529	0.511	0.529	582,425	0.5197	0.00%
2020-08-10	0	0.570	0.560	0.580	0.560	0.600	519,000	298,570	0.5753	0.520	0.511	0.529	0.511	0.547	569,263	0.5245	-3.39%
2020-08-07	0	0.590	0.570	0.590	0.570	0.600	517,000	302,310	0.5847	0.538	0.520	0.538	0.520	0.547	567,069	0.5331	0.00%
2020-08-06	0	0.590	0.580	0.600	0.570	0.600	534,000	311,200	0.5828	0.538	0.529	0.547	0.520	0.547	585,716	0.5313	1.72%
2020-08-05	0	0.580	0.570	0.580	0.570	0.600	461,000	269,830	0.5853	0.529	0.520	0.529	0.520	0.547	505,646	0.5336	1.75%
2020-08-04	0	0.570	0.560	0.580	0.560	0.590	531,000	305,770	0.5758	0.520	0.511	0.529	0.511	0.538	582,425	0.5250	-1.72%
2020-08-03	0	0.580	0.560	0.580	0.540	0.580	581,000	328,540	0.5655	0.529	0.511	0.529	0.492	0.529	637,268	0.5155	0.00%
2020-07-31	0	0.580	0.560	0.590	0.560	0.590	525,000	303,600	0.5783	0.529	0.511	0.538	0.511	0.538	575,844	0.5272	0.00%
2020-07-30	0	0.580	0.570	0.580	0.580	0.610	529,000	309,390	0.5849	0.529	0.520	0.529	0.529	0.556	580,232	0.5332	-1.69%
2020-07-29	0	0.590	0.570	0.600	0.570	0.600	522,000	305,070	0.5844	0.538	0.520	0.547	0.520	0.547	572,554	0.5328	-1.67%
2020-07-28	0	0.600	0.590	0.600	0.580	0.600	468,000	273,240	0.5838	0.547	0.538	0.547	0.529	0.547	513,324	0.5323	3.45%
2020-07-27	0	0.580	0.570	0.590	0.570	0.610	535,000	314,120	0.5871	0.529	0.520	0.538	0.520	0.556	586,813	0.5353	-3.33%
2020-07-24	0	0.600	0.570	0.600	0.580	0.600	220,000	129,650	0.5893	0.547	0.520	0.547	0.529	0.547	241,306	0.5373	1.69%
2020-07-23	0	0.590	0.590	0.650	0.590	0.660	259,000	166,030	0.6410	0.538	0.538	0.593	0.538	0.602	284,083	0.5844	-9.23%
2020-07-22	0	0.650	0.570	0.650	-	-	0	0	-	0.593	0.520	0.593	-	-	0	-	-1.52%
2020-07-21	0	0.660	0.570	0.660	-	-	0	0	-	0.602	0.520	0.602	-	-	0	-	0.00%
2020-07-20	0	0.660	0.550	0.690	0.560	0.660	2,000	1,220	0.6100	0.602	0.501	0.629	0.511	0.602	2,194	0.5561	17.86%
2020-07-17	0	0.560	0.560	0.580	0.550	0.610	601,000	366,370	0.6096	0.511	0.511	0.529	0.501	0.556	659,204	0.5558	-1.75%
2020-07-16	0	0.570	0.570	0.600	0.560	0.570	120,000	67,820	0.5652	0.520	0.520	0.547	0.511	0.520	131,622	0.5153	-1.72%
2020-07-15	0	0.580	0.580	0.610	0.580	0.580	1,000	580	0.5800	0.529	0.529	0.556	0.529	0.529	1,097	0.5288	-3.33%
2020-07-14	0	0.600	0.580	0.610	0.600	0.620	2,000	1,220	0.6100	0.547	0.529	0.556	0.547	0.565	2,194	0.5561	-3.23%
2020-07-13	0	0.620	0.590	0.620	-	-	0	0	-	0.565	0.538	0.565	-	-	0	-	0.00%
2020-07-10	0	0.620	0.580	0.650	0.620	0.620	2,000	1,240	0.6200	0.565	0.529	0.593	0.565	0.565	2,194	0.5653	-3.12%
2020-07-09	0	0.640	0.620	0.640	0.560	0.660	17,571	10,352	0.5892	0.583	0.565	0.583	0.511	0.602	19,273	0.5371	8.47%
2020-07-08	0	0.590	0.590	0.640	0.590	0.620	2,000	1,210	0.6050	0.538	0.538	0.583	0.538	0.565	2,194	0.5516	-7.81%
2020-07-07	0	0.640	0.570	0.670	-	-	0	0	-	0.583	0.520	0.611	-	-	0	-	0.00%
2020-07-06	0	0.640	0.550	0.650	0.560	0.640	51,000	29,440	0.5773	0.583	0.501	0.593	0.511	0.583	55,939	0.5263	6.67%
2020-07-03	0	0.600	0.600	0.670	0.580	0.600	66,000	38,490	0.5832	0.547	0.547	0.611	0.529	0.547	72,392	0.5317	3.45%
2020-07-02	0	0.580	0.580	0.680	0.530	0.600	36,000	21,160	0.5878	0.529	0.529	0.620	0.483	0.547	39,486	0.5359	-6.45%
2020-06-30	0	0.620	0.640	0.670	0.620	0.640	148,000	93,810	0.6339	0.565	0.583	0.611	0.565	0.583	162,333	0.5779	0.00%
2020-06-29	0	0.620	0.600	0.640	-	-	0	0	-	0.565	0.547	0.583	-	-	0	-	0.00%
2020-06-26	0	0.620	0.610	0.640	0.620	0.620	5,000	3,100	0.6200	0.565	0.556	0.583	0.565	0.565	5,484	0.5653	0.00%
2020-06-24	0	0.620	0.620	0.690	0.610	0.670	20,000	13,070	0.6535	0.565	0.565	0.629	0.556	0.611	21,937	0.5958	0.00%
2020-06-23	0	0.620	0.620	0.650	-	-	0	0	-	0.565	0.565	0.593	-	-	0	-	1.64%
2020-06-22	0	0.610	0.610	0.630	0.610	0.670	13,000	8,150	0.6269	0.556	0.556	0.574	0.556	0.611	14,259	0.5716	-3.17%
2020-06-19	0	0.630	0.640	0.670	-	-	0	0	-	0.574	0.583	0.611	-	-	0	-	0.00%
2020-06-18	0	0.630	0.610	0.640	-	-	0	0	-	0.574	0.556	0.583	-	-	0	-	0.00%
2020-06-17	0	0.630	0.610	0.670	-	-	0	0	-	0.574	0.556	0.611	-	-	0	-	0.00%
2020-06-16	0	0.630	0.610	0.670	-	-	0	0	-	0.574	0.556	0.611	-	-	0	-	0.00%
2020-06-15	0	0.630	0.610	0.660	-	-	0	0	-	0.574	0.556	0.602	-	-	0	-	0.00%
2020-06-12	0	0.630	0.630	0.650	0.630	0.630	22,000	13,860	0.6300	0.574	0.574	0.593	0.574	0.574	24,131	0.5744	-1.56%
2020-06-11	0	0.640	0.610	0.650	-	-	0	0	-	0.583	0.556	0.593	-	-	0	-	0.00%
2020-06-10	0	0.640	0.610	0.650	-	-	0	0	-	0.583	0.556	0.593	-	-	0	-	0.00%
2020-06-09	0	0.640	0.610	0.650	-	-	0	0	-	0.583	0.556	0.593	-	-	0	-	0.00%
2020-06-08	0	0.640	0.600	0.640	0.620	0.640	5,000	3,160	0.6320	0.583	0.547	0.583	0.565	0.583	5,484	0.5762	6.67%
2020-06-05	0	0.600	0.610	0.620	0.600	0.620	471,000	282,690	0.6002	0.547	0.556	0.565	0.547	0.565	516,614	0.5472	-3.23%
2020-06-04	0	0.620	0.610	0.650	0.610	0.630	27,000	16,660	0.6170	0.565	0.556	0.593	0.556	0.574	29,615	0.5626	1.64%
2020-06-03	0	0.610	0.600	0.620	0.600	0.610	332,000	199,520	0.6010	0.556	0.547	0.565	0.547	0.556	364,153	0.5479	-1.61%
2020-06-02	0	0.620	0.620	0.630	0.610	0.630	101,000	62,430	0.6181	0.565	0.565	0.574	0.556	0.574	110,781	0.5635	-3.12%
2020-06-01	0	0.640	0.620	0.640	-	-	0	0	-	0.583	0.565	0.583	-	-	0	-	0.00%
2020-05-29	0	0.640	0.620	0.680	0.620	0.640	184,000	114,820	0.6240	0.583	0.565	0.620	0.565	0.583	201,820	0.5689	0.00%
2020-05-28	0	0.640	0.620	0.640	0.620	0.660	94,000	58,480	0.6221	0.583	0.565	0.583	0.565	0.602	103,104	0.5672	-8.57%
2020-05-27	0	0.700	0.620	0.700	0.670	0.710	112,000	78,230	0.6985	0.638	0.565	0.638	0.611	0.647	122,847	0.6368	6.06%
2020-05-26	0	0.660	0.600	0.670	0.640	0.660	45,000	28,840	0.6409	0.602	0.547	0.611	0.583	0.602	49,358	0.5843	3.13%
2020-05-25	0	0.640	0.600	0.640	0.600	0.640	22,000	13,280	0.6036	0.583	0.547	0.583	0.547	0.583	24,131	0.5503	3.23%
2020-05-22	0	0.620	0.610	0.650	0.610	0.680	215,000	133,860	0.6226	0.565	0.556	0.593	0.556	0.620	235,822	0.5676	-6.06%
2020-05-21	0	0.660	0.630	0.700	0.650	0.660	241,000	157,650	0.6541	0.602	0.574	0.638	0.593	0.602	264,340	0.5964	4.76%
2020-05-20	0	0.630	0.630	0.700	0.630	0.690	327,000	214,190	0.6550	0.574	0.574	0.638	0.574	0.629	358,669	0.5972	-3.08%
2020-05-19	0	0.650	0.640	0.650	0.610	0.670	1,012,000	641,960	0.6343	0.593	0.583	0.593	0.556	0.611	1,110,008	0.5783	-4.41%
2020-05-18	0	0.680	0.670	0.760	0.680	0.770	4,000	2,920	0.7300	0.620	0.611	0.693	0.620	0.702	4,387	0.6655	-5.56%
2020-05-15	0	0.720	0.720	0.760	-	-	0	0	-	0.656	0.656	0.693	-	-	0	-	2.86%
2020-05-14	0	0.700	0.700	0.770	0.700	0.770	48,000	33,750	0.7031	0.638	0.638	0.702	0.638	0.702	52,649	0.6410	-11.39%
2020-05-13	0	0.790	0.700	0.790	0.730	0.790	161,000	120,740	0.7499	0.720	0.638	0.720	0.666	0.720	176,592	0.6837	6.76%
2020-05-12	0	0.740	0.670	0.740	-	-	285	188	0.6596	0.675	0.611	0.675	-	-	313	0.6014	-3.90%
2020-05-11	0	0.770	0.670	0.770	-	-	0	0	-	0.702	0.611	0.702	-	-	0	-	0.00%
2020-05-08	0	0.770	0.670	0.770	-	-	0	0	-	0.702	0.611	0.702	-	-	0	-	0.00%
2020-05-07	0	0.770	0.660	0.740	-	-	0	0	-	0.702	0.602	0.675	-	-	0	-	8.45%
2020-05-06	0	0.710	0.710	-	0.640	0.640	80,000	51,200	0.6400	0.647	0.647	-	0.583	0.583	87,748	0.5835	10.94%
2020-05-05	0	0.640	0.630	0.800	-	-	0	0	-	0.583	0.574	0.729	-	-	0	-	0.00%
2020-05-04	0	0.640	0.640	-	0.630	0.660	15,000	9,630	0.6420	0.583	0.583	-	0.574	0.602	16,453	0.5853	-5.88%
2020-04-29	0	0.680	0.670	0.850	0.680	0.680	1,000	680	0.6800	0.620	0.611	0.775	0.620	0.620	1,097	0.6200	0.00%
2020-04-28	0	0.680	0.660	0.890	-	-	0	0	-	0.620	0.602	0.811	-	-	0	-	0.00%
2020-04-27	0	0.680	0.650	0.890	-	-	0	0	-	0.620	0.593	0.811	-	-	0	-	0.00%
2020-04-24	0	0.680	0.670	0.700	-	-	0	0	-	0.620	0.611	0.638	-	-	0	-	0.00%
2020-04-23	0	0.680	0.660	0.700	-	-	0	0	-	0.620	0.602	0.638	-	-	0	-	0.00%
2020-04-22	0	0.680	0.660	0.700	-	-	0	0	-	0.620	0.602	0.638	-	-	0	-	0.00%
2020-04-21	0	0.680	0.660	0.680	0.680	0.690	27,000	18,370	0.6804	0.620	0.602	0.620	0.620	0.629	29,615	0.6203	-1.45%
2020-04-20	0	0.690	0.680	0.690	0.690	0.690	25,000	17,250	0.6900	0.629	0.620	0.629	0.629	0.629	27,421	0.6291	-1.43%
2020-04-17	0	0.700	0.680	0.700	0.700	0.710	21,000	14,710	0.7005	0.638	0.620	0.638	0.638	0.647	23,034	0.6386	0.00%
2020-04-16	0	0.700	0.690	0.700	0.690	0.700	3,000	2,090	0.6967	0.638	0.629	0.638	0.629	0.638	3,291	0.6352	1.45%
2020-04-15	0	0.690	0.670	0.700	-	-	0	0	-	0.629	0.611	0.638	-	-	0	-	0.00%
2020-04-14	0	0.690	0.670	0.690	0.690	0.700	76,000	52,920	0.6963	0.629	0.611	0.629	0.629	0.638	83,360	0.6348	-1.43%
2020-04-09	0	0.700	0.650	0.700	-	-	0	0	-	0.638	0.593	0.638	-	-	0	-	0.00%
2020-04-08	0	0.700	0.660	0.700	-	-	0	0	-	0.638	0.602	0.638	-	-	0	-	0.00%
2020-04-07	0	0.700	0.650	0.700	0.700	0.700	22,000	15,400	0.7000	0.638	0.593	0.638	0.638	0.638	24,131	0.6382	1.45%
2020-04-06	0	0.690	0.650	0.780	-	-	0	0	-	0.629	0.593	0.711	-	-	0	-	0.00%
2020-04-03	0	0.690	0.640	0.750	0.690	0.690	30,000	20,700	0.6900	0.629	0.583	0.684	0.629	0.629	32,905	0.6291	1.47%
2020-04-02	0	0.680	0.680	0.790	-	-	0	0	-	0.620	0.620	0.720	-	-	0	-	1.49%
2020-04-01	0	0.670	0.670	0.790	-	-	0	0	-	0.611	0.611	0.720	-	-	0	-	0.00%
2020-03-31	0	0.670	0.670	0.780	0.660	0.660	7,142	4,709	0.6593	0.611	0.611	0.711	0.602	0.602	7,834	0.6011	-1.47%
2020-03-30	0	0.680	0.660	0.690	-	-	0	0	-	0.620	0.602	0.629	-	-	0	-	0.00%
2020-03-27	0	0.680	0.670	0.680	0.670	0.680	71,000	48,170	0.6785	0.620	0.611	0.620	0.611	0.620	77,876	0.6185	3.03%
2020-03-26	0	0.660	0.610	0.670	0.660	0.670	5,000	3,330	0.6660	0.602	0.556	0.611	0.602	0.611	5,484	0.6072	-1.49%
2020-03-25	0	0.670	0.640	0.670	0.640	0.670	44,000	28,340	0.6441	0.611	0.583	0.611	0.583	0.611	48,261	0.5872	4.69%
2020-03-24	0	0.640	0.640	0.670	-	-	0	0	-	0.583	0.583	0.611	-	-	0	-	0.00%
2020-03-23	0	0.640	0.640	0.680	0.630	0.660	380,000	243,610	0.6411	0.583	0.583	0.620	0.574	0.602	416,801	0.5845	-5.88%
2020-03-20	0	0.680	0.680	0.750	0.630	0.690	80,000	51,510	0.6439	0.620	0.620	0.684	0.574	0.629	87,748	0.5870	-1.45%
2020-03-19	0	0.690	0.660	0.690	0.680	0.740	130,000	88,500	0.6808	0.629	0.602	0.629	0.620	0.675	142,590	0.6207	-1.43%
2020-03-18	0	0.700	0.680	0.760	-	-	0	0	-	0.638	0.620	0.693	-	-	0	-	0.00%
2020-03-17	0	0.700	0.680	0.750	-	-	0	0	-	0.638	0.620	0.684	-	-	0	-	0.00%
2020-03-16	0	0.700	0.680	0.730	0.700	0.750	203,000	143,810	0.7084	0.638	0.620	0.666	0.638	0.684	222,660	0.6459	-2.78%
2020-03-13	0	0.720	0.720	0.760	0.680	0.760	246,000	178,940	0.7274	0.656	0.656	0.693	0.620	0.693	269,824	0.6632	-5.26%
2020-03-12	0	0.760	0.700	0.760	0.700	0.760	228,000	162,540	0.7129	0.693	0.638	0.693	0.638	0.693	250,081	0.6499	1.33%
2020-03-11	0	0.750	0.740	0.770	-	-	0	0	-	0.684	0.675	0.702	-	-	0	-	0.00%
2020-03-10	0	0.750	0.780	0.830	0.730	0.760	24,428	18,185	0.7444	0.684	0.711	0.757	0.666	0.693	26,794	0.6787	-1.32%
2020-03-09	0	0.760	0.710	0.790	-	-	0	0	-	0.693	0.647	0.720	-	-	0	-	0.00%
2020-03-06	0	0.760	0.730	0.800	-	-	0	0	-	0.693	0.666	0.729	-	-	0	-	0.00%
2020-03-05	0	0.760	0.720	0.800	-	-	0	0	-	0.693	0.656	0.729	-	-	0	-	0.00%
2020-03-04	0	0.760	0.730	0.760	-	-	0	0	-	0.693	0.666	0.693	-	-	0	-	0.00%
2020-03-03	0	0.760	0.730	0.790	-	-	0	0	-	0.693	0.666	0.720	-	-	0	-	0.00%
2020-03-02	0	0.760	0.730	0.780	-	-	0	0	-	0.693	0.666	0.711	-	-	0	-	0.00%
2020-02-28	0	0.760	0.740	0.760	-	-	0	0	-	0.693	0.675	0.693	-	-	0	-	0.00%
2020-02-27	0	0.760	0.740	0.810	-	-	0	0	-	0.693	0.675	0.738	-	-	0	-	0.00%
2020-02-26	0	0.760	0.740	0.820	-	-	0	0	-	0.693	0.675	0.748	-	-	0	-	0.00%
2020-02-25	0	0.760	0.740	0.780	0.740	0.760	135,000	101,870	0.7546	0.693	0.675	0.711	0.675	0.693	148,074	0.6880	2.70%
2020-02-24	0	0.740	0.730	0.740	0.740	0.740	20,000	14,800	0.7400	0.675	0.666	0.675	0.675	0.675	21,937	0.6747	-1.33%
2020-02-21	0	0.750	0.750	0.770	0.750	0.750	21,000	15,750	0.7500	0.684	0.684	0.702	0.684	0.684	23,034	0.6838	-1.32%
2020-02-20	0	0.760	0.740	0.770	-	-	0	0	-	0.693	0.675	0.702	-	-	0	-	0.00%
2020-02-19	0	0.760	0.760	0.780	0.750	0.760	12,000	9,010	0.7508	0.693	0.693	0.711	0.684	0.693	13,162	0.6845	-3.80%
2020-02-18	0	0.790	0.750	0.790	-	-	0	0	-	0.720	0.684	0.720	-	-	0	-	0.00%
2020-02-17	0	0.790	0.760	0.790	0.790	0.790	3,000	2,370	0.7900	0.720	0.693	0.720	0.720	0.720	3,291	0.7202	0.00%
2020-02-14	0	0.790	0.770	0.790	0.770	0.810	22,000	17,010	0.7732	0.720	0.702	0.720	0.702	0.738	24,131	0.7049	1.28%
2020-02-13	0	0.780	0.770	0.780	0.770	0.780	30,000	23,260	0.7753	0.711	0.702	0.711	0.702	0.711	32,905	0.7069	1.30%
2020-02-12	0	0.770	0.750	0.770	0.760	0.780	92,000	70,670	0.7682	0.702	0.684	0.702	0.693	0.711	100,910	0.7003	1.32%
2020-02-11	0	0.760	0.760	0.780	0.750	0.780	8,000	6,090	0.7613	0.693	0.693	0.711	0.684	0.711	8,775	0.6940	1.33%
2020-02-10	0	0.750	0.740	0.750	0.750	0.800	270,000	204,210	0.7563	0.684	0.675	0.684	0.684	0.729	296,148	0.6896	-1.32%
2020-02-07	0	0.760	0.760	0.800	-	-	0	0	-	0.693	0.693	0.729	-	-	0	-	0.00%
2020-02-06	0	0.760	0.760	0.840	-	-	0	0	-	0.693	0.693	0.766	-	-	0	-	0.00%
2020-02-05	0	0.760	0.760	0.800	-	-	0	0	-	0.693	0.693	0.729	-	-	0	-	0.00%
2020-02-04	0	0.760	0.760	0.800	-	-	0	0	-	0.693	0.693	0.729	-	-	0	-	0.00%
2020-02-03	0	0.760	0.750	0.760	0.760	0.780	145,000	111,040	0.7658	0.693	0.684	0.693	0.693	0.711	159,043	0.6982	-1.30%
2020-01-31	0	0.770	0.740	0.770	0.770	0.780	187,000	144,470	0.7726	0.702	0.675	0.702	0.702	0.711	205,110	0.7044	-1.28%
2020-01-30	0	0.780	0.780	0.790	0.760	0.790	240,000	187,180	0.7799	0.711	0.711	0.720	0.693	0.720	263,243	0.7111	-6.02%
2020-01-29	0	0.830	0.750	0.830	0.720	0.830	253,000	185,220	0.7321	0.757	0.684	0.757	0.656	0.757	277,502	0.6675	6.41%
2020-01-24	0	0.780	0.780	0.820	0.780	0.780	20,000	15,600	0.7800	0.711	0.711	0.748	0.711	0.711	21,937	0.7111	-6.02%
2020-01-23	0	0.830	0.800	0.830	0.840	0.840	100,000	84,000	0.8400	0.757	0.729	0.757	0.766	0.766	109,685	0.7658	1.22%
2020-01-22	0	0.820	0.810	0.840	0.810	0.820	56,000	45,860	0.8189	0.748	0.738	0.766	0.738	0.748	61,423	0.7466	-2.38%
2020-01-21	0	0.840	0.820	0.840	0.820	0.840	32,000	26,290	0.8216	0.766	0.748	0.766	0.748	0.766	35,099	0.7490	0.00%
2020-01-20	0	0.840	0.800	0.840	0.770	0.840	42,000	33,170	0.7898	0.766	0.729	0.766	0.702	0.766	46,068	0.7200	2.44%
2020-01-17	0	0.820	0.810	0.840	-	-	0	0	-	0.748	0.738	0.766	-	-	0	-	0.00%
2020-01-16	0	0.820	0.800	0.840	-	-	0	0	-	0.748	0.729	0.766	-	-	0	-	0.00%
2020-01-15	0	0.820	0.820	0.840	-	-	0	0	-	0.748	0.748	0.766	-	-	0	-	2.50%
2020-01-14	0	0.800	0.800	0.840	-	-	0	0	-	0.729	0.729	0.766	-	-	0	-	0.00%
2020-01-13	0	0.800	0.800	0.840	-	-	0	0	-	0.729	0.729	0.766	-	-	0	-	0.00%
2020-01-10	0	0.800	0.800	0.850	0.800	0.850	26,000	21,080	0.8108	0.729	0.729	0.775	0.729	0.775	28,518	0.7392	-4.76%
2020-01-09	0	0.840	0.830	0.840	-	-	0	0	-	0.766	0.757	0.766	-	-	0	-	0.00%
2020-01-08	0	0.840	0.830	0.840	-	-	0	0	-	0.766	0.757	0.766	-	-	0	-	0.00%
2020-01-07	0	0.840	0.830	0.840	0.840	0.840	65,000	54,600	0.8400	0.766	0.757	0.766	0.766	0.766	71,295	0.7658	0.00%
2020-01-06	0	0.840	0.830	0.840	-	-	0	0	-	0.766	0.757	0.766	-	-	0	-	0.00%
2020-01-03	0	0.840	0.820	0.840	0.810	0.840	237,000	195,040	0.8230	0.766	0.748	0.766	0.738	0.766	259,953	0.7503	2.44%
2020-01-02	0	0.820	0.820	0.840	0.820	0.830	125,000	103,140	0.8251	0.748	0.748	0.766	0.748	0.757	137,106	0.7523	0.00%
2019-12-31	0	0.820	0.810	0.820	0.820	0.820	531,000	435,420	0.8200	0.748	0.738	0.748	0.748	0.748	582,425	0.7476	0.00%
2019-12-30	0	0.820	0.820	0.830	0.820	0.820	486,000	398,520	0.8200	0.748	0.748	0.757	0.748	0.748	533,067	0.7476	0.00%
2019-12-27	0	0.820	0.820	0.840	0.820	0.840	101,000	82,860	0.8204	0.748	0.748	0.766	0.748	0.766	110,781	0.7480	0.00%
2019-12-24	0	0.820	0.820	0.830	-	-	0	0	-	0.748	0.748	0.757	-	-	0	-	2.50%
2019-12-23	0	0.800	0.790	0.830	-	-	0	0	-	0.729	0.720	0.757	-	-	0	-	0.00%
2019-12-20	0	0.800	0.780	0.830	0.800	0.800	50,000	40,000	0.8000	0.729	0.711	0.757	0.729	0.729	54,842	0.7294	-2.44%
2019-12-19	0	0.820	0.810	0.820	0.820	0.820	69,000	56,580	0.8200	0.748	0.738	0.748	0.748	0.748	75,682	0.7476	-1.20%
2019-12-18	0	0.830	0.820	0.830	-	-	0	0	-	0.757	0.748	0.757	-	-	0	-	0.00%
2019-12-17	0	0.830	0.820	0.830	-	-	0	0	-	0.757	0.748	0.757	-	-	0	-	0.00%
2019-12-16	0	0.830	0.820	0.860	-	-	0	0	-	0.757	0.748	0.784	-	-	0	-	-0.00%
2019-12-13	0	0.850	0.830	0.850	-	-	0	0	-	0.757	0.739	0.757	-	-	0	-	0.00%
2019-12-12	0	0.850	0.830	0.850	0.850	0.850	2,000	1,700	0.8500	0.757	0.739	0.757	0.757	0.757	2,247	0.7567	0.00%
2019-12-11	0	0.850	0.830	0.850	-	-	0	0	-	0.757	0.739	0.757	-	-	0	-	0.00%
2019-12-10	0	0.850	0.830	0.850	0.850	0.850	44,000	37,400	0.8500	0.757	0.739	0.757	0.757	0.757	49,424	0.7567	0.00%
2019-12-09	0	0.850	0.830	0.850	0.830	0.850	6,000	5,020	0.8367	0.757	0.739	0.757	0.739	0.757	6,740	0.7448	2.41%
2019-12-06	0	0.830	0.820	0.840	0.830	0.840	86,000	71,570	0.8322	0.739	0.730	0.748	0.739	0.748	96,602	0.7409	-1.19%
2019-12-05	0	0.840	0.830	0.840	0.830	0.840	12,000	9,980	0.8317	0.748	0.739	0.748	0.739	0.748	13,479	0.7404	1.20%
2019-12-04	0	0.830	0.820	0.830	0.830	0.830	32,000	26,560	0.8300	0.739	0.730	0.739	0.739	0.739	35,945	0.7389	0.00%
2019-12-03	0	0.830	0.810	0.830	-	-	0	0	-	0.739	0.721	0.739	-	-	0	-	0.00%
2019-12-02	0	0.830	0.810	0.830	0.810	0.830	42,000	34,050	0.8107	0.739	0.721	0.739	0.721	0.739	47,178	0.7217	2.47%
2019-11-29	0	0.810	0.810	0.820	0.810	0.840	22,000	18,000	0.8182	0.721	0.721	0.730	0.721	0.748	24,712	0.7284	0.00%
2019-11-28	0	0.810	0.810	0.820	0.810	0.850	199,571	163,671	0.8201	0.721	0.721	0.730	0.721	0.757	224,173	0.7301	-4.71%
2019-11-27	0	0.850	0.840	0.850	0.820	0.920	469,000	397,090	0.8467	0.757	0.748	0.757	0.730	0.819	526,816	0.7538	2.41%
2019-11-26	0	0.830	0.820	0.850	-	-	0	0	-	0.739	0.730	0.757	-	-	0	-	0.00%
2019-11-25	0	0.830	0.830	0.850	0.830	0.850	372,000	312,220	0.8393	0.739	0.739	0.757	0.739	0.757	417,859	0.7472	1.22%
2019-11-22	0	0.820	0.830	0.840	0.800	0.840	122,000	97,910	0.8025	0.730	0.739	0.748	0.712	0.748	137,040	0.7145	-1.20%
2019-11-21	0	0.830	0.810	0.840	0.810	0.830	211,105	174,610	0.8271	0.739	0.721	0.748	0.721	0.739	237,129	0.7363	-1.19%
2019-11-20	0	0.840	0.810	0.840	0.810	0.850	6,000	4,940	0.8233	0.748	0.721	0.748	0.721	0.757	6,740	0.7330	-1.18%
2019-11-19	0	0.850	0.820	0.850	0.800	0.850	166,000	135,920	0.8188	0.757	0.730	0.757	0.712	0.757	186,464	0.7289	3.66%
2019-11-18	0	0.820	0.800	0.820	-	-	0	0	-	0.730	0.712	0.730	-	-	0	-	0.00%
2019-11-15	0	0.820	0.810	0.830	0.810	0.820	82,000	66,510	0.8111	0.730	0.721	0.739	0.721	0.730	92,109	0.7221	1.23%
2019-11-14	0	0.810	0.810	0.820	0.810	0.830	219,910	180,550	0.8210	0.721	0.721	0.730	0.721	0.739	247,020	0.7309	-1.22%
2019-11-13	0	0.820	0.820	0.830	0.820	0.920	1,767,000	1,501,290	0.8496	0.730	0.730	0.739	0.730	0.819	1,984,829	0.7564	1.23%
2019-11-12	0	0.810	0.760	0.790	0.790	0.810	324,000	261,560	0.8073	0.721	0.677	0.703	0.703	0.721	363,941	0.7187	2.53%
2019-11-11	0	0.790	0.760	0.810	-	-	0	0	-	0.703	0.677	0.721	-	-	0	-	0.00%
2019-11-08	0	0.790	0.760	0.790	0.790	0.790	11,000	8,690	0.7900	0.703	0.677	0.703	0.703	0.703	12,356	0.7033	0.00%
2019-11-07	0	0.790	0.790	0.810	-	-	0	0	-	0.703	0.703	0.721	-	-	0	-	0.00%
2019-11-06	0	0.790	0.770	0.790	-	-	0	0	-	0.703	0.685	0.703	-	-	0	-	-1.25%
2019-11-05	0	0.800	0.760	0.800	-	-	0	0	-	0.712	0.677	0.712	-	-	0	-	-1.23%
2019-11-04	0	0.810	0.760	0.790	0.790	0.810	3,000	2,410	0.8033	0.721	0.677	0.703	0.703	0.721	3,370	0.7152	3.85%
2019-11-01	0	0.780	0.760	0.810	-	-	0	0	-	0.694	0.677	0.721	-	-	0	-	0.00%
2019-10-31	0	0.780	0.770	0.780	0.770	0.780	99,000	76,340	0.7711	0.694	0.685	0.694	0.685	0.694	111,204	0.6865	0.00%
2019-10-30	0	0.780	0.760	0.810	-	-	0	0	-	0.694	0.677	0.721	-	-	0	-	0.00%
2019-10-29	0	0.780	0.760	0.780	0.780	0.790	14,000	10,930	0.7807	0.694	0.677	0.694	0.694	0.703	15,726	0.6950	-2.50%
2019-10-28	0	0.800	0.760	0.800	0.800	0.800	22,000	17,600	0.8000	0.712	0.677	0.712	0.712	0.712	24,712	0.7122	3.90%
2019-10-25	0	0.770	0.760	0.780	0.770	0.770	100,000	77,000	0.7700	0.685	0.677	0.694	0.685	0.685	112,328	0.6855	-1.28%
2019-10-24	0	0.780	0.760	0.780	0.780	0.780	12,000	9,360	0.7800	0.694	0.677	0.694	0.694	0.694	13,479	0.6944	0.00%
2019-10-23	0	0.780	0.760	0.800	-	-	0	0	-	0.694	0.677	0.712	-	-	0	-	0.00%
2019-10-22	0	0.780	0.760	0.780	-	-	0	0	-	0.694	0.677	0.694	-	-	0	-	0.00%
2019-10-21	0	0.780	0.760	0.810	-	-	0	0	-	0.694	0.677	0.721	-	-	0	-	0.00%
2019-10-18	0	0.780	0.780	0.790	0.780	0.790	40,000	31,300	0.7825	0.694	0.694	0.703	0.694	0.703	44,931	0.6966	-2.50%
2019-10-17	0	0.800	0.760	0.800	-	-	0	0	-	0.712	0.677	0.712	-	-	0	-	0.00%
2019-10-16	0	0.800	0.760	0.800	0.800	0.800	1,000	800	0.8000	0.712	0.677	0.712	0.712	0.712	1,123	0.7122	0.00%
2019-10-15	0	0.800	0.760	0.800	0.760	0.800	5,000	3,950	0.7900	0.712	0.677	0.712	0.677	0.712	5,616	0.7033	0.00%
2019-10-14	0	0.800	0.760	0.800	0.760	0.800	53,000	41,380	0.7808	0.712	0.677	0.712	0.677	0.712	59,534	0.6951	0.00%
2019-10-11	0	0.800	0.790	0.800	0.800	0.800	51,000	40,800	0.8000	0.712	0.703	0.712	0.712	0.712	57,287	0.7122	1.27%
2019-10-10	0	0.790	0.780	0.790	0.790	0.790	35,000	27,650	0.7900	0.703	0.694	0.703	0.703	0.703	39,315	0.7033	1.28%
2019-10-09	0	0.780	0.760	0.780	0.780	0.780	100,000	78,000	0.7800	0.694	0.677	0.694	0.694	0.694	112,328	0.6944	2.63%
2019-10-08	0	0.760	0.760	0.790	0.760	0.790	10,000	7,630	0.7630	0.677	0.677	0.703	0.677	0.703	11,233	0.6793	-3.80%
2019-10-04	0	0.790	0.740	0.790	-	-	0	0	-	0.703	0.659	0.703	-	-	0	-	0.00%
2019-10-03	0	0.790	0.750	0.790	-	-	0	0	-	0.703	0.668	0.703	-	-	0	-	0.00%
2019-10-02	0	0.790	0.770	0.790	0.790	0.790	3,000	2,370	0.7900	0.703	0.685	0.703	0.703	0.703	3,370	0.7033	-1.25%
2019-09-30	0	0.800	0.770	0.800	-	-	0	0	-	0.712	0.685	0.712	-	-	0	-	-1.23%
2019-09-27	0	0.810	0.770	0.810	0.810	0.810	5,000	4,050	0.8100	0.721	0.685	0.721	0.721	0.721	5,616	0.7211	2.53%
2019-09-26	0	0.790	0.770	0.790	0.790	0.790	12,000	9,480	0.7900	0.703	0.685	0.703	0.703	0.703	13,479	0.7033	-1.25%
2019-09-25	0	0.800	0.790	0.810	-	-	0	0	-	0.712	0.703	0.721	-	-	0	-	0.00%
2019-09-24	0	0.800	0.770	0.800	-	-	0	0	-	0.712	0.685	0.712	-	-	0	-	0.00%
2019-09-23	0	0.800	0.770	0.800	-	-	135	99	0.7333	0.712	0.685	0.712	-	-	152	0.6529	0.00%
2019-09-20	0	0.800	0.770	0.800	-	-	0	0	-	0.712	0.685	0.712	-	-	0	-	0.00%
2019-09-19	0	0.800	0.770	0.800	0.800	0.810	12,000	9,610	0.8008	0.712	0.685	0.712	0.712	0.721	13,479	0.7129	0.00%
2019-09-18	0	0.800	0.780	0.800	-	-	0	0	-	0.712	0.694	0.712	-	-	0	-	0.00%
2019-09-17	0	0.800	0.790	0.800	-	-	0	0	-	0.712	0.703	0.712	-	-	0	-	0.00%
2019-09-16	0	0.800	0.790	0.800	-	-	0	0	-	0.712	0.703	0.712	-	-	0	-	0.00%
2019-09-13	0	0.800	0.790	0.800	0.790	0.800	11,000	8,720	0.7927	0.712	0.703	0.712	0.703	0.712	12,356	0.7057	0.63%
2019-09-12	0	0.820	0.790	0.820	0.790	0.820	15,000	12,000	0.8000	0.708	0.682	0.708	0.682	0.708	17,379	0.6905	1.23%
2019-09-11	0	0.810	0.790	0.810	0.790	0.810	137,000	110,260	0.8048	0.699	0.682	0.699	0.682	0.699	158,728	0.6946	0.00%
2019-09-10	0	0.810	0.770	0.810	0.780	0.810	51,000	39,930	0.7829	0.699	0.665	0.699	0.673	0.699	59,089	0.6758	2.53%
2019-09-09	0	0.790	0.780	0.800	0.780	0.800	396,000	309,880	0.7825	0.682	0.673	0.690	0.673	0.690	458,805	0.6754	-2.47%
2019-09-06	0	0.810	0.790	0.810	0.790	0.820	25,000	19,860	0.7944	0.699	0.682	0.699	0.682	0.708	28,965	0.6857	0.00%
2019-09-05	0	0.810	0.780	0.820	-	-	0	0	-	0.699	0.673	0.708	-	-	0	-	0.00%
2019-09-04	0	0.810	0.790	0.810	0.800	0.810	12,000	9,710	0.8092	0.699	0.682	0.699	0.690	0.699	13,903	0.6984	0.00%
2019-09-03	0	0.810	0.790	0.810	0.790	0.810	60,000	48,050	0.8008	0.699	0.682	0.699	0.682	0.699	69,516	0.6912	1.25%
2019-09-02	0	0.800	0.800	0.820	-	-	0	0	-	0.690	0.690	0.708	-	-	0	-	0.00%
2019-08-30	0	0.800	0.790	0.800	0.800	0.830	629,876	507,241	0.8053	0.690	0.682	0.690	0.690	0.716	729,774	0.6951	1.27%
2019-08-29	0	0.790	0.790	0.810	-	-	0	0	-	0.682	0.682	0.699	-	-	0	-	0.00%
2019-08-28	0	0.790	0.790	0.810	0.780	0.820	22,437,166	17,948,752	0.8000	0.682	0.682	0.699	0.673	0.708	25,995,682	0.6905	-4.82%
2019-08-27	0	0.830	0.800	0.830	-	-	0	0	-	0.716	0.690	0.716	-	-	0	-	0.00%
2019-08-26	0	0.830	0.800	0.830	-	-	0	0	-	0.716	0.690	0.716	-	-	0	-	0.00%
2019-08-23	0	0.830	0.820	0.830	0.820	0.850	194,000	159,150	0.8204	0.716	0.708	0.716	0.708	0.734	224,768	0.7081	1.22%
2019-08-22	0	0.820	0.800	0.820	0.800	0.820	7,677	6,238	0.8126	0.708	0.690	0.708	0.690	0.708	8,895	0.7013	0.00%
2019-08-21	0	0.820	0.800	0.820	-	-	0	0	-	0.708	0.690	0.708	-	-	0	-	0.00%
2019-08-20	0	0.820	0.800	0.820	0.800	0.830	160,000	128,110	0.8007	0.708	0.690	0.708	0.690	0.716	185,376	0.6911	0.00%
2019-08-19	0	0.820	0.800	0.830	-	-	0	0	-	0.708	0.690	0.716	-	-	0	-	0.00%
2019-08-16	0	0.820	0.800	0.830	-	-	0	0	-	0.708	0.690	0.716	-	-	0	-	0.00%
2019-08-15	0	0.820	0.800	0.820	0.810	0.830	115,000	93,750	0.8152	0.708	0.690	0.708	0.699	0.716	133,239	0.7036	2.50%
2019-08-14	0	0.800	0.800	0.810	0.800	0.810	204,000	163,700	0.8025	0.690	0.690	0.699	0.690	0.699	236,354	0.6926	0.00%
2019-08-13	0	0.800	0.800	0.810	0.780	0.810	144,000	115,230	0.8002	0.690	0.690	0.699	0.673	0.699	166,838	0.6907	-1.23%
2019-08-12	0	0.810	0.810	0.820	0.810	0.830	102,713	83,623	0.8141	0.699	0.699	0.708	0.699	0.716	119,003	0.7027	-4.71%
2019-08-09	0	0.850	0.820	0.850	0.820	0.850	1,993,000	1,692,150	0.8490	0.734	0.708	0.734	0.708	0.734	2,309,088	0.7328	6.25%
2019-08-08	0	0.800	0.800	0.810	0.800	0.820	76,714	61,559	0.8024	0.690	0.690	0.699	0.690	0.708	88,881	0.6926	-2.44%
2019-08-07	0	0.820	0.790	0.820	0.800	0.820	41,000	33,220	0.8102	0.708	0.682	0.708	0.690	0.708	47,503	0.6993	0.00%
2019-08-06	0	0.820	0.790	0.820	0.820	0.860	54,000	46,330	0.8580	0.708	0.682	0.708	0.708	0.742	62,564	0.7405	1.23%
2019-08-05	0	0.810	0.790	0.810	0.790	0.810	154,000	121,750	0.7906	0.699	0.682	0.699	0.682	0.699	178,424	0.6824	1.25%
2019-08-02	0	0.800	0.800	0.810	0.800	0.820	67,000	53,680	0.8012	0.690	0.690	0.699	0.690	0.708	77,626	0.6915	-2.44%
2019-08-01	0	0.820	0.790	0.820	0.800	0.830	74,000	59,620	0.8057	0.708	0.682	0.708	0.690	0.716	85,736	0.6954	0.00%
2019-07-31	0	0.820	0.800	0.820	0.800	0.820	171,000	139,420	0.8153	0.708	0.690	0.708	0.690	0.708	198,120	0.7037	0.00%
2019-07-30	0	0.820	0.790	0.820	-	-	0	0	-	0.708	0.682	0.708	-	-	0	-	-1.20%
2019-07-29	0	0.830	0.790	0.840	0.820	0.830	83,000	68,690	0.8276	0.716	0.682	0.725	0.708	0.716	96,164	0.7143	1.22%
2019-07-26	0	0.820	0.790	0.820	-	-	0	0	-	0.708	0.682	0.708	-	-	0	-	0.00%
2019-07-25	0	0.820	0.780	0.820	-	-	0	0	-	0.708	0.673	0.708	-	-	0	-	0.00%
2019-07-24	0	0.820	0.790	0.820	-	-	0	0	-	0.708	0.682	0.708	-	-	0	-	0.00%
2019-07-23	0	0.820	0.790	0.820	-	-	0	0	-	0.708	0.682	0.708	-	-	0	-	-1.20%
2019-07-22	0	0.830	0.790	0.830	-	-	0	0	-	0.716	0.682	0.716	-	-	0	-	-1.19%
2019-07-19	0	0.840	0.800	0.840	0.820	0.840	124,000	102,180	0.8240	0.725	0.690	0.725	0.708	0.725	143,666	0.7112	2.44%
2019-07-18	0	0.820	0.800	0.820	-	-	0	0	-	0.708	0.690	0.708	-	-	0	-	0.00%
2019-07-17	0	0.820	0.790	0.820	0.790	0.820	24,000	19,040	0.7933	0.708	0.682	0.708	0.682	0.708	27,806	0.6847	1.23%
2019-07-16	0	0.810	0.790	0.820	-	-	0	0	-	0.699	0.682	0.708	-	-	0	-	0.00%
2019-07-15	0	0.810	0.800	0.820	-	-	0	0	-	0.699	0.690	0.708	-	-	0	-	0.00%
2019-07-12	0	0.810	0.810	0.820	0.800	0.850	229,000	185,270	0.8090	0.699	0.699	0.708	0.690	0.734	265,319	0.6983	0.00%
2019-07-11	0	0.810	0.800	0.810	-	-	0	0	-	0.699	0.690	0.699	-	-	0	-	0.00%
2019-07-10	0	0.810	0.800	0.810	-	-	0	0	-	0.699	0.690	0.699	-	-	0	-	0.00%
2019-07-09	0	0.810	0.790	0.810	0.790	0.810	73,000	57,730	0.7908	0.699	0.682	0.699	0.682	0.699	84,578	0.6826	0.00%
2019-07-08	0	0.810	0.780	0.810	0.790	0.810	17,000	13,700	0.8059	0.699	0.673	0.699	0.682	0.699	19,696	0.6956	1.25%
2019-07-05	0	0.800	0.800	0.810	-	-	0	0	-	0.690	0.690	0.699	-	-	0	-	0.00%
2019-07-04	0	0.800	0.800	0.810	0.780	0.800	663,000	525,730	0.7930	0.690	0.690	0.699	0.673	0.690	768,151	0.6844	0.00%
2019-07-03	0	0.800	0.780	0.810	-	-	0	0	-	0.690	0.673	0.699	-	-	0	-	0.00%
2019-07-02	0	0.800	0.770	0.800	-	-	0	0	-	0.690	0.665	0.690	-	-	0	-	0.00%
2019-06-28	0	0.800	0.790	0.800	-	-	0	0	-	0.690	0.682	0.690	-	-	0	-	0.00%
2019-06-27	0	0.800	0.790	0.800	0.800	0.810	16,000	12,920	0.8075	0.690	0.682	0.690	0.690	0.699	18,538	0.6970	0.00%
2019-06-26	0	0.800	0.780	0.800	0.800	0.810	45,000	36,010	0.8002	0.690	0.673	0.690	0.690	0.699	52,137	0.6907	-1.23%
2019-06-25	0	0.810	0.800	0.810	0.800	0.810	337,000	269,640	0.8001	0.699	0.690	0.699	0.690	0.699	390,448	0.6906	0.00%
2019-06-24	0	0.810	0.780	0.810	0.790	0.810	758,000	605,940	0.7994	0.699	0.673	0.699	0.682	0.699	878,218	0.6900	0.00%
2019-06-21	0	0.810	0.790	0.810	0.770	0.810	37,000	29,290	0.7916	0.699	0.682	0.699	0.665	0.699	42,868	0.6833	1.25%
2019-06-20	0	0.800	0.770	0.800	-	-	0	0	-	0.690	0.665	0.690	-	-	0	-	0.00%
2019-06-19	0	0.800	0.800	0.810	0.770	0.800	147,000	116,050	0.7895	0.690	0.690	0.699	0.665	0.690	170,314	0.6814	1.27%
2019-06-18	0	0.790	0.770	0.790	0.770	0.800	111,000	87,580	0.7890	0.682	0.665	0.682	0.665	0.690	128,605	0.6810	2.60%
2019-06-17	0	0.770	0.770	0.790	0.770	0.800	269,142	214,505	0.7970	0.665	0.665	0.682	0.665	0.690	311,828	0.6879	-3.75%
2019-06-14	0	0.800	0.790	0.800	0.800	0.810	278,111	222,536	0.8002	0.690	0.682	0.690	0.690	0.699	322,219	0.6906	-1.23%
2019-06-13	0	0.810	0.780	0.810	0.780	0.810	72,000	57,410	0.7974	0.699	0.673	0.699	0.673	0.699	83,419	0.6882	1.25%
2019-06-12	0	0.800	0.770	0.800	0.770	0.800	21,000	16,200	0.7714	0.690	0.665	0.690	0.665	0.690	24,331	0.6658	3.90%
2019-06-11	0	0.770	0.770	0.780	-	-	0	0	-	0.665	0.665	0.673	-	-	0	-	0.00%
2019-06-10	0	0.770	0.770	0.800	-	-	0	0	-	0.665	0.665	0.690	-	-	0	-	0.00%
2019-06-06	0	0.770	0.770	0.800	0.770	0.790	30,000	23,410	0.7803	0.665	0.665	0.690	0.665	0.682	34,758	0.6735	-1.28%
2019-06-05	0	0.780	0.770	0.780	0.780	0.780	9,000	7,020	0.7800	0.673	0.665	0.673	0.673	0.673	10,427	0.6732	0.00%
2019-06-04	0	0.780	0.770	0.790	-	-	0	0	-	0.673	0.665	0.682	-	-	0	-	0.00%
2019-06-03	0	0.780	0.770	0.780	-	-	0	0	-	0.673	0.665	0.673	-	-	0	-	0.00%
2019-05-31	0	0.780	0.760	0.790	0.760	0.780	254,000	193,090	0.7602	0.673	0.656	0.682	0.656	0.673	294,284	0.6561	0.00%
2019-05-30	0	0.780	0.780	0.800	0.780	0.780	200,000	156,000	0.7800	0.673	0.673	0.690	0.673	0.673	231,720	0.6732	0.00%
2019-05-29	0	0.780	0.780	0.790	0.760	0.790	239,000	186,060	0.7785	0.673	0.673	0.682	0.656	0.682	276,905	0.6719	4.00%
2019-05-28	0	0.750	0.730	0.760	0.750	0.760	224,000	168,010	0.7500	0.647	0.630	0.656	0.647	0.656	259,526	0.6474	-1.32%
2019-05-27	0	0.760	0.730	0.760	-	-	571	416	0.7285	0.656	0.630	0.656	-	-	662	0.6288	0.00%
2019-05-24	0	0.760	0.720	0.760	-	-	0	0	-	0.656	0.621	0.656	-	-	0	-	0.00%
2019-05-23	0	0.760	0.720	0.760	-	-	0	0	-	0.656	0.621	0.656	-	-	0	-	0.00%
2019-05-22	0	0.760	0.750	0.760	0.750	0.760	37,000	27,780	0.7508	0.656	0.647	0.656	0.647	0.656	42,868	0.6480	1.33%
2019-05-21	0	0.750	0.720	0.760	-	-	0	0	-	0.647	0.621	0.656	-	-	0	-	0.00%
2019-05-20	0	0.750	0.740	0.760	-	-	0	0	-	0.647	0.639	0.656	-	-	0	-	0.00%
2019-05-17	0	0.750	0.750	0.760	0.740	0.770	161,000	120,230	0.7468	0.647	0.647	0.656	0.639	0.665	186,534	0.6445	0.00%
2019-05-16	0	0.750	0.740	0.770	0.740	0.770	70,000	52,380	0.7483	0.647	0.639	0.665	0.639	0.665	81,102	0.6459	-1.32%
2019-05-15	0	0.760	0.750	0.770	-	-	0	0	-	0.656	0.647	0.665	-	-	0	-	0.00%
2019-05-14	0	0.760	0.750	0.760	0.750	0.760	14,000	10,520	0.7514	0.656	0.647	0.656	0.647	0.656	16,220	0.6486	0.00%
2019-05-10	0	0.760	0.750	0.760	0.750	0.760	133,000	100,080	0.7525	0.656	0.647	0.656	0.647	0.656	154,094	0.6495	1.33%
2019-05-09	0	0.750	0.740	0.760	0.750	0.760	142,000	106,520	0.7501	0.647	0.639	0.656	0.647	0.656	164,521	0.6475	-5.06%
2019-05-08	0	0.790	0.750	0.790	-	-	0	0	-	0.682	0.647	0.682	-	-	0	-	0.00%
2019-05-07	0	0.790	0.780	0.790	0.760	0.790	111,000	86,410	0.7785	0.682	0.673	0.682	0.656	0.682	128,605	0.6719	5.33%
2019-05-06	0	0.750	0.740	0.770	0.750	0.770	135,000	101,550	0.7522	0.647	0.639	0.665	0.647	0.665	156,411	0.6493	-2.60%
2019-05-03	0	0.770	0.770	0.780	0.770	0.770	98,000	75,460	0.7700	0.665	0.665	0.673	0.665	0.665	113,543	0.6646	-3.75%
2019-05-02	0	0.800	0.770	0.800	0.770	0.800	122,000	94,000	0.7705	0.690	0.665	0.690	0.665	0.690	141,349	0.6650	0.00%
2019-04-30	0	0.800	0.760	0.800	0.760	0.800	6,000	4,620	0.7700	0.690	0.656	0.690	0.656	0.690	6,952	0.6646	5.26%
2019-04-29	0	0.760	0.760	0.770	-	-	0	0	-	0.656	0.656	0.665	-	-	0	-	0.00%
2019-04-26	0	0.760	0.760	0.770	0.760	0.770	101,000	76,970	0.7621	0.656	0.656	0.665	0.656	0.665	117,019	0.6578	-1.30%
2019-04-25	0	0.770	0.760	0.770	0.760	0.770	81,000	61,570	0.7601	0.665	0.656	0.665	0.656	0.665	93,847	0.6561	-1.28%
2019-04-24	0	0.780	0.750	0.780	-	-	0	0	-	0.673	0.647	0.673	-	-	0	-	0.00%
2019-04-23	0	0.780	0.750	0.780	0.780	0.780	150,000	117,000	0.7800	0.673	0.647	0.673	0.673	0.673	173,790	0.6732	0.00%
2019-04-18	0	0.780	0.760	0.780	0.790	0.790	4,000	3,160	0.7900	0.673	0.656	0.673	0.682	0.682	4,634	0.6819	1.30%
2019-04-17	0	0.770	0.760	0.790	-	-	0	0	-	0.665	0.656	0.682	-	-	0	-	0.00%
2019-04-16	0	0.770	0.770	0.790	0.760	0.780	86,000	65,440	0.7609	0.665	0.665	0.682	0.656	0.673	99,640	0.6568	-2.53%
2019-04-15	0	0.790	0.740	0.790	0.770	0.790	43,000	33,170	0.7714	0.682	0.639	0.682	0.665	0.682	49,820	0.6658	2.60%
2019-04-12	0	0.770	0.750	0.780	-	-	0	0	-	0.665	0.647	0.673	-	-	0	-	0.00%
2019-04-11	0	0.770	0.750	0.770	0.760	0.770	153,000	116,310	0.7602	0.665	0.647	0.665	0.656	0.665	177,266	0.6561	0.00%
2019-04-10	0	0.770	0.750	0.770	0.730	0.770	102,000	76,690	0.7519	0.665	0.647	0.665	0.630	0.665	118,177	0.6489	-1.28%
2019-04-09	0	0.780	0.760	0.800	-	-	0	0	-	0.673	0.656	0.690	-	-	0	-	0.00%
2019-04-08	0	0.780	0.770	0.780	0.770	0.780	151,000	116,280	0.7701	0.673	0.665	0.673	0.665	0.673	174,948	0.6647	2.63%
2019-04-04	0	0.760	0.760	0.780	0.760	0.780	100,000	76,140	0.7614	0.656	0.656	0.673	0.656	0.673	115,860	0.6572	-5.00%
2019-04-03	0	0.800	0.770	0.800	0.770	0.800	305,000	235,940	0.7736	0.690	0.665	0.690	0.665	0.690	353,373	0.6677	1.27%
2019-04-02	0	0.790	0.770	0.790	-	-	0	0	-	0.682	0.665	0.682	-	-	0	-	0.00%
2019-04-01	0	0.790	0.770	0.790	0.790	0.790	3,000	2,370	0.7900	0.682	0.665	0.682	0.682	0.682	3,476	0.6819	-1.25%
2019-03-29	0	0.800	0.770	0.800	0.770	0.800	47,000	36,250	0.7713	0.690	0.665	0.690	0.665	0.690	54,454	0.6657	2.56%
2019-03-28	0	0.780	0.770	0.780	0.780	0.780	8,000	6,240	0.7800	0.673	0.665	0.673	0.673	0.673	9,269	0.6732	0.00%
2019-03-27	0	0.780	0.770	0.780	-	-	0	0	-	0.673	0.665	0.673	-	-	0	-	-1.27%
2019-03-26	0	0.790	0.770	0.790	-	-	0	0	-	0.682	0.665	0.682	-	-	0	-	0.00%
2019-03-25	0	0.790	0.770	0.790	-	-	0	0	-	0.682	0.665	0.682	-	-	0	-	-1.25%
2019-03-22	0	0.800	0.770	0.800	0.770	0.800	334,000	257,250	0.7702	0.690	0.665	0.690	0.665	0.690	386,972	0.6648	1.27%
2019-03-21	0	0.790	0.770	0.800	-	-	0	0	-	0.682	0.665	0.690	-	-	0	-	0.00%
2019-03-20	0	0.790	0.770	0.800	0.770	0.790	17,285	13,353	0.7725	0.682	0.665	0.690	0.665	0.682	20,026	0.6668	1.28%
2019-03-19	0	0.780	0.770	0.790	-	-	0	0	-	0.673	0.665	0.682	-	-	0	-	0.00%
2019-03-18	0	0.780	0.780	0.800	0.780	0.800	152,000	119,090	0.7835	0.673	0.673	0.690	0.673	0.690	176,107	0.6762	-1.27%
2019-03-15	0	0.790	0.770	0.790	0.780	0.790	103,000	80,370	0.7803	0.682	0.665	0.682	0.673	0.682	119,336	0.6735	-1.25%
2019-03-14	0	0.800	0.780	0.810	0.780	0.810	266,000	208,670	0.7845	0.690	0.673	0.699	0.673	0.699	308,187	0.6771	2.56%
2019-03-13	0	0.780	0.770	0.780	0.770	0.800	543,000	423,500	0.7799	0.673	0.665	0.673	0.665	0.690	629,119	0.6732	-3.70%
2019-03-12	0	0.810	0.770	0.810	0.810	0.810	12,000	9,720	0.8100	0.699	0.665	0.699	0.699	0.699	13,903	0.6991	5.19%
2019-03-11	0	0.770	0.760	0.790	0.760	0.800	73,000	56,650	0.7760	0.665	0.656	0.682	0.656	0.690	84,578	0.6698	-1.28%
2019-03-08	0	0.780	0.770	0.780	0.770	0.780	271,000	209,710	0.7738	0.673	0.665	0.673	0.665	0.673	313,980	0.6679	-2.50%
2019-03-07	0	0.800	0.770	0.800	0.800	0.800	3,000	2,400	0.8000	0.690	0.665	0.690	0.690	0.690	3,476	0.6905	0.00%
2019-03-06	0	0.800	0.780	0.800	0.770	0.800	142,000	111,910	0.7881	0.690	0.673	0.690	0.665	0.690	164,521	0.6802	0.00%
2019-03-05	0	0.800	0.780	0.800	0.800	0.800	12,000	9,600	0.8000	0.690	0.673	0.690	0.690	0.690	13,903	0.6905	0.00%
2019-03-04	0	0.800	0.780	0.810	0.770	0.800	27,000	20,850	0.7722	0.690	0.673	0.699	0.665	0.690	31,282	0.6665	0.00%
2019-03-01	0	0.800	0.770	0.800	0.770	0.800	5,000	3,940	0.7880	0.690	0.665	0.690	0.665	0.690	5,793	0.6801	3.90%
2019-02-28	0	0.770	0.770	0.800	0.770	0.770	200,000	154,000	0.7700	0.665	0.665	0.690	0.665	0.665	231,720	0.6646	-1.28%
2019-02-27	0	0.780	0.770	0.780	0.780	0.780	144,000	112,320	0.7800	0.673	0.665	0.673	0.673	0.673	166,838	0.6732	-2.50%
2019-02-26	0	0.800	0.780	0.810	-	-	0	0	-	0.690	0.673	0.699	-	-	0	-	0.00%
2019-02-25	0	0.800	0.790	0.810	0.790	0.800	19,000	15,020	0.7905	0.690	0.682	0.699	0.682	0.690	22,013	0.6823	0.00%
2019-02-22	0	0.800	0.770	0.800	0.770	0.810	75,000	60,370	0.8049	0.690	0.665	0.690	0.665	0.699	86,895	0.6947	2.56%
2019-02-21	0	0.780	0.790	0.800	0.770	0.810	224,000	172,860	0.7717	0.673	0.682	0.690	0.665	0.699	259,526	0.6661	-2.50%
2019-02-20	0	0.800	0.770	0.810	-	-	0	0	-	0.690	0.665	0.699	-	-	0	-	0.00%
2019-02-19	0	0.800	0.780	0.800	0.800	0.800	41,000	32,800	0.8000	0.690	0.673	0.690	0.690	0.690	47,503	0.6905	2.56%
2019-02-18	0	0.780	0.770	0.780	0.770	0.800	12,000	9,300	0.7750	0.673	0.665	0.673	0.665	0.690	13,903	0.6689	-2.50%
2019-02-15	0	0.800	0.770	0.810	-	-	0	0	-	0.690	0.665	0.699	-	-	0	-	0.00%
2019-02-14	0	0.800	0.780	0.800	0.780	0.800	22,000	17,200	0.7818	0.690	0.673	0.690	0.673	0.690	25,489	0.6748	2.56%
2019-02-13	0	0.780	0.770	0.810	-	-	0	0	-	0.673	0.665	0.699	-	-	0	-	0.00%
2019-02-12	0	0.780	0.770	0.800	0.780	0.830	115,000	89,790	0.7808	0.673	0.665	0.690	0.673	0.716	133,239	0.6739	-3.70%
2019-02-11	0	0.810	0.780	0.840	-	-	0	0	-	0.699	0.673	0.725	-	-	0	-	0.00%
2019-02-08	0	0.810	0.770	0.830	-	-	0	0	-	0.699	0.665	0.716	-	-	0	-	0.00%
2019-02-04	0	0.810	0.810	0.820	0.780	0.800	71,000	56,580	0.7969	0.699	0.699	0.708	0.673	0.690	82,261	0.6878	3.85%
2019-02-01	0	0.780	0.760	0.790	0.780	0.780	2,000	1,560	0.7800	0.673	0.656	0.682	0.673	0.673	2,317	0.6732	-2.50%
2019-01-31	0	0.800	0.780	0.800	0.780	0.800	287,000	225,740	0.7866	0.690	0.673	0.690	0.673	0.690	332,518	0.6789	1.27%
2019-01-30	0	0.790	0.780	0.810	0.780	0.820	88,000	69,220	0.7866	0.682	0.673	0.699	0.673	0.708	101,957	0.6789	-3.66%
2019-01-29	0	0.820	0.780	0.820	0.790	0.820	151,000	119,320	0.7902	0.708	0.673	0.708	0.682	0.708	174,948	0.6820	2.50%
2019-01-28	0	0.800	0.780	0.830	-	-	0	0	-	0.690	0.673	0.716	-	-	0	-	0.00%
2019-01-25	0	0.800	0.790	0.800	0.790	0.800	330,000	260,900	0.7906	0.690	0.682	0.690	0.682	0.690	382,338	0.6824	0.00%
2019-01-24	0	0.800	0.790	0.800	-	-	0	0	-	0.690	0.682	0.690	-	-	0	-	-1.23%
2019-01-23	0	0.810	0.800	0.810	0.810	0.810	10,000	8,100	0.8100	0.699	0.690	0.699	0.699	0.699	11,586	0.6991	1.25%
2019-01-22	0	0.800	0.790	0.810	-	-	142	105	0.7394	0.690	0.682	0.699	-	-	165	0.6382	0.00%
2019-01-21	0	0.800	0.760	0.810	-	-	0	0	-	0.690	0.656	0.699	-	-	0	-	0.00%
2019-01-18	0	0.800	0.780	0.800	0.780	0.800	2,322	1,821	0.7842	0.690	0.673	0.690	0.673	0.690	2,690	0.6769	-1.23%
2019-01-17	0	0.810	0.800	0.810	-	-	0	0	-	0.699	0.690	0.699	-	-	0	-	0.00%
2019-01-16	0	0.810	0.760	0.810	0.810	0.810	12,000	9,720	0.8100	0.699	0.656	0.699	0.699	0.699	13,903	0.6991	0.00%
2019-01-15	0	0.810	0.760	0.810	0.810	0.810	7,000	5,670	0.8100	0.699	0.656	0.699	0.699	0.699	8,110	0.6991	-1.22%
2019-01-14	0	0.820	0.820	0.830	0.780	0.830	112,000	87,630	0.7824	0.708	0.708	0.716	0.673	0.716	129,763	0.6753	1.23%
2019-01-11	0	0.810	0.810	0.840	-	-	0	0	-	0.699	0.699	0.725	-	-	0	-	2.53%
2019-01-10	0	0.790	0.770	0.790	0.790	0.790	12,000	9,480	0.7900	0.682	0.665	0.682	0.682	0.682	13,903	0.6819	0.00%
2019-01-09	0	0.790	0.770	0.790	0.790	0.810	23,000	18,330	0.7970	0.682	0.665	0.682	0.682	0.699	26,648	0.6879	1.28%
2019-01-08	0	0.780	0.780	0.820	0.770	0.790	171,189	133,387	0.7792	0.673	0.673	0.708	0.665	0.682	198,339	0.6725	-1.27%
2019-01-07	0	0.790	0.760	0.790	0.760	0.790	14,000	10,760	0.7686	0.682	0.656	0.682	0.656	0.682	16,220	0.6634	0.00%
2019-01-04	0	0.790	0.770	0.790	-	-	0	0	-	0.682	0.665	0.682	-	-	0	-	0.00%
2019-01-03	0	0.790	0.760	0.790	0.760	0.790	35,646	27,231	0.7639	0.682	0.656	0.682	0.656	0.682	41,299	0.6594	-1.25%
2019-01-02	0	0.800	0.760	0.800	-	-	0	0	-	0.690	0.656	0.690	-	-	0	-	-1.23%
2018-12-31	0	0.810	0.760	0.810	-	-	0	0	-	0.699	0.656	0.699	-	-	0	-	-1.22%
2018-12-28	0	0.820	0.780	0.820	-	-	0	0	-	0.708	0.673	0.708	-	-	0	-	0.00%
2018-12-27	0	0.820	0.760	0.820	-	-	0	0	-	0.708	0.656	0.708	-	-	0	-	0.00%
2018-12-24	0	0.820	0.820	0.840	-	-	0	0	-	0.708	0.708	0.725	-	-	0	-	3.80%
2018-12-21	0	0.790	0.770	0.790	0.750	0.800	578,000	444,240	0.7686	0.682	0.665	0.682	0.647	0.690	669,670	0.6634	-3.66%
2018-12-20	0	0.820	0.760	0.820	-	-	0	0	-	0.708	0.656	0.708	-	-	0	-	0.00%
2018-12-19	0	0.820	0.750	0.820	0.790	0.820	89,000	71,450	0.8028	0.708	0.647	0.708	0.682	0.708	103,115	0.6929	3.80%
2018-12-18	0	0.790	0.780	0.790	0.780	0.800	31,000	24,230	0.7816	0.682	0.673	0.682	0.673	0.690	35,917	0.6746	1.28%
2018-12-17	0	0.780	0.760	0.800	-	-	0	0	-	0.673	0.656	0.690	-	-	0	-	0.00%
2018-12-14	0	0.780	0.780	0.790	-	-	0	0	-	0.673	0.673	0.682	-	-	0	-	2.23%
2018-12-13	0	0.780	0.780	0.800	0.770	0.810	246,000	192,110	0.7809	0.659	0.659	0.675	0.650	0.684	291,366	0.6593	-2.50%
2018-12-12	0	0.800	0.770	0.800	0.770	0.800	231,000	177,930	0.7703	0.675	0.650	0.675	0.650	0.675	273,599	0.6503	3.90%
2018-12-11	0	0.770	0.760	0.790	0.750	0.790	402,000	311,780	0.7756	0.650	0.642	0.667	0.633	0.667	476,134	0.6548	-6.10%
2018-12-10	0	0.820	0.800	0.820	0.800	0.820	4,000	3,260	0.8150	0.692	0.675	0.692	0.675	0.692	4,738	0.6881	5.13%
2018-12-07	0	0.780	0.780	0.800	0.780	0.800	95,000	75,900	0.7989	0.659	0.659	0.675	0.659	0.675	112,519	0.6746	-2.50%
2018-12-06	0	0.800	0.780	0.810	0.780	0.820	116,000	90,800	0.7828	0.675	0.659	0.684	0.659	0.692	137,392	0.6609	-2.44%
2018-12-05	0	0.820	0.820	0.850	-	-	0	0	-	0.692	0.692	0.718	-	-	0	-	0.00%
2018-12-04	0	0.820	0.780	0.850	-	-	0	0	-	0.692	0.659	0.718	-	-	0	-	0.00%
2018-12-03	0	0.820	0.790	0.830	0.820	0.830	6,000	4,950	0.8250	0.692	0.667	0.701	0.692	0.701	7,106	0.6965	0.00%
2018-11-30	0	0.820	0.790	0.820	0.770	0.820	109,000	85,040	0.7802	0.692	0.667	0.692	0.650	0.692	129,101	0.6587	2.50%
2018-11-29	0	0.800	0.790	0.800	0.770	0.830	178,000	140,350	0.7885	0.675	0.667	0.675	0.650	0.701	210,826	0.6657	-1.23%
2018-11-28	0	0.810	0.790	0.820	0.800	0.830	80,000	64,080	0.8010	0.684	0.667	0.692	0.675	0.701	94,753	0.6763	3.85%
2018-11-27	0	0.780	0.780	0.820	0.780	0.780	26,000	20,280	0.7800	0.659	0.659	0.692	0.659	0.659	30,795	0.6586	-3.70%
2018-11-26	0	0.810	0.810	0.820	0.770	0.800	10,000	7,760	0.7760	0.684	0.684	0.692	0.650	0.675	11,844	0.6552	1.25%
2018-11-23	0	0.800	0.800	0.810	0.750	0.820	909,142	720,927	0.7930	0.675	0.675	0.684	0.633	0.692	1,076,800	0.6695	-3.61%
2018-11-22	0	0.830	0.750	0.830	0.750	0.850	59,000	46,390	0.7863	0.701	0.633	0.701	0.633	0.718	69,880	0.6638	9.21%
2018-11-21	0	0.760	0.750	0.810	-	-	0	0	-	0.642	0.633	0.684	-	-	0	-	0.00%
2018-11-20	0	0.760	0.750	0.850	0.760	0.760	9,000	6,840	0.7600	0.642	0.633	0.718	0.642	0.642	10,660	0.6417	-7.32%
2018-11-19	0	0.820	0.770	0.850	-	-	0	0	-	0.692	0.650	0.718	-	-	0	-	0.00%
2018-11-16	0	0.820	0.780	0.830	-	-	0	0	-	0.692	0.659	0.701	-	-	0	-	0.00%
2018-11-15	0	0.820	0.770	0.820	0.770	0.840	20,000	15,530	0.7765	0.692	0.650	0.692	0.650	0.709	23,688	0.6556	3.80%
2018-11-14	0	0.790	0.750	0.810	-	-	0	0	-	0.667	0.633	0.684	-	-	0	-	0.00%
2018-11-13	0	0.790	0.790	0.810	0.760	0.760	10,000	7,600	0.7600	0.667	0.667	0.684	0.642	0.642	11,844	0.6417	0.00%
2018-11-12	0	0.790	0.790	0.810	-	-	0	0	-	0.667	0.667	0.684	-	-	0	-	0.00%
2018-11-09	0	0.790	0.770	0.810	-	-	0	0	-	0.667	0.650	0.684	-	-	0	-	0.00%
2018-11-08	0	0.790	0.790	0.820	-	-	0	0	-	0.667	0.667	0.692	-	-	0	-	0.00%
2018-11-07	0	0.790	0.790	0.810	0.790	0.800	63,000	49,890	0.7919	0.667	0.667	0.684	0.667	0.675	74,618	0.6686	0.00%
2018-11-06	0	0.790	0.780	0.790	0.730	0.790	42,000	31,910	0.7598	0.667	0.659	0.667	0.616	0.667	49,745	0.6415	2.60%
2018-11-05	0	0.770	0.750	0.810	0.720	0.800	46,714	35,691	0.7640	0.650	0.633	0.684	0.608	0.675	55,329	0.6451	-6.10%
2018-11-02	0	0.820	0.820	0.840	0.800	0.800	90,000	72,000	0.8000	0.692	0.692	0.709	0.675	0.675	106,597	0.6754	5.13%
2018-11-01	0	0.780	0.780	0.800	-	-	0	0	-	0.659	0.659	0.675	-	-	0	-	0.00%
2018-10-31	0	0.780	0.780	0.800	0.770	0.780	43,000	33,380	0.7763	0.659	0.659	0.675	0.650	0.659	50,930	0.6554	2.63%
2018-10-30	0	0.760	0.720	0.800	-	-	0	0	-	0.642	0.608	0.675	-	-	0	-	0.00%
2018-10-29	0	0.760	0.730	0.800	-	-	0	0	-	0.642	0.616	0.675	-	-	0	-	0.00%
2018-10-26	0	0.760	0.760	0.780	-	-	0	0	-	0.642	0.642	0.659	-	-	0	-	5.56%
2018-10-25	0	0.720	0.700	0.760	0.720	0.770	122,000	89,710	0.7353	0.608	0.591	0.642	0.608	0.650	144,498	0.6208	-7.69%
2018-10-24	0	0.780	0.750	0.780	0.730	0.780	9,607	7,069	0.7358	0.659	0.633	0.659	0.616	0.659	11,379	0.6213	1.30%
2018-10-23	0	0.770	0.720	0.790	-	-	4	3	0.7500	0.650	0.608	0.667	-	-	5	0.6332	0.00%
2018-10-22	0	0.770	0.740	0.800	-	-	0	0	-	0.650	0.625	0.675	-	-	0	-	0.00%
2018-10-19	0	0.770	0.740	0.770	-	-	0	0	-	0.650	0.625	0.650	-	-	0	-	0.00%
2018-10-18	0	0.770	0.730	0.770	-	-	0	0	-	0.650	0.616	0.650	-	-	0	-	0.00%
2018-10-16	0	0.770	0.720	0.770	-	-	0	0	-	0.650	0.608	0.650	-	-	0	-	0.00%
2018-10-15	0	0.770	0.720	0.790	-	-	0	0	-	0.650	0.608	0.667	-	-	0	-	0.00%
2018-10-12	0	0.770	0.760	0.790	0.730	0.770	32,000	23,440	0.7325	0.650	0.642	0.667	0.616	0.650	37,901	0.6184	1.32%
2018-10-11	0	0.760	0.720	0.780	-	-	0	0	-	0.642	0.608	0.659	-	-	0	-	0.00%
2018-10-10	0	0.760	0.730	0.800	0.760	0.760	9,000	6,840	0.7600	0.642	0.616	0.675	0.642	0.642	10,660	0.6417	0.00%
2018-10-09	0	0.760	0.720	0.800	-	-	0	0	-	0.642	0.608	0.675	-	-	0	-	0.00%
2018-10-08	0	0.760	0.730	0.880	-	-	0	0	-	0.642	0.616	0.743	-	-	0	-	0.00%
2018-10-05	0	0.760	0.750	0.860	-	-	0	0	-	0.642	0.633	0.726	-	-	0	-	0.00%
2018-10-04	0	0.760	0.750	0.860	-	-	0	0	-	0.642	0.633	0.726	-	-	0	-	0.00%
2018-10-03	0	0.760	0.750	0.880	-	-	0	0	-	0.642	0.633	0.743	-	-	0	-	0.00%
2018-10-02	0	0.760	0.750	0.880	-	-	0	0	-	0.642	0.633	0.743	-	-	0	-	0.00%
2018-09-28	0	0.760	0.750	0.860	-	-	0	0	-	0.642	0.633	0.726	-	-	0	-	0.00%
2018-09-27	0	0.760	0.750	0.860	0.760	0.760	5,000	3,800	0.7600	0.642	0.633	0.726	0.642	0.642	5,922	0.6417	0.00%
2018-09-26	0	0.760	0.750	0.870	0.760	0.770	29,000	22,240	0.7669	0.642	0.633	0.735	0.642	0.650	34,348	0.6475	-1.30%
2018-09-24	0	0.770	0.750	0.830	0.770	0.770	25,000	19,250	0.7700	0.650	0.633	0.701	0.650	0.650	29,610	0.6501	0.00%
2018-09-21	0	0.770	0.770	0.810	0.770	0.770	60,000	46,200	0.7700	0.650	0.650	0.684	0.650	0.650	71,065	0.6501	1.32%
2018-09-20	0	0.760	0.750	0.840	0.750	0.770	47,000	35,640	0.7583	0.642	0.633	0.709	0.633	0.650	55,667	0.6402	-5.00%
2018-09-19	0	0.800	0.800	0.840	0.780	0.780	2,000	1,560	0.7800	0.675	0.675	0.709	0.659	0.659	2,369	0.6586	0.00%
2018-09-18	0	0.800	0.770	0.830	-	-	0	0	-	0.675	0.650	0.701	-	-	0	-	0.00%
2018-09-17	0	0.800	0.760	0.800	-	-	0	0	-	0.675	0.642	0.675	-	-	0	-	-0.99%
2018-09-14	0	0.808	0.760	0.840	-	-	0	0	-	0.682	0.642	0.709	-	-	0	-	0.00%
2018-09-13	0	0.808	0.760	0.830	-	-	0	0	-	0.682	0.642	0.701	-	-	0	-	0.00%
2018-09-12	0	0.820	0.770	0.820	0.820	0.820	2,000	1,640	0.8200	0.682	0.641	0.682	0.682	0.682	2,404	0.6822	3.80%
2018-09-11	0	0.790	0.770	0.780	0.780	0.840	193,000	152,670	0.7910	0.657	0.641	0.649	0.649	0.699	231,987	0.6581	-1.25%
2018-09-10	0	0.800	0.790	0.800	0.800	0.800	20,000	16,000	0.8000	0.666	0.657	0.666	0.666	0.666	24,040	0.6656	0.00%
2018-09-07	0	0.800	0.780	0.800	0.800	0.800	80,000	64,000	0.8000	0.666	0.649	0.666	0.666	0.666	96,160	0.6656	0.00%
2018-09-06	0	0.800	0.800	0.830	0.800	0.810	66,070	52,863	0.8001	0.666	0.666	0.691	0.666	0.674	79,416	0.6656	-1.23%
2018-09-05	0	0.810	0.800	0.830	-	-	0	0	-	0.674	0.666	0.691	-	-	0	-	0.00%
2018-09-04	0	0.810	0.800	0.830	-	-	0	0	-	0.674	0.666	0.691	-	-	0	-	0.00%
2018-09-03	0	0.810	0.780	0.860	-	-	0	0	-	0.674	0.649	0.715	-	-	0	-	0.00%
2018-08-31	0	0.810	0.800	0.840	-	-	0	0	-	0.674	0.666	0.699	-	-	0	-	0.00%
2018-08-30	0	0.810	0.810	0.840	0.810	0.830	215,285	176,379	0.8193	0.674	0.674	0.699	0.674	0.691	258,773	0.6816	-3.57%
2018-08-29	0	0.840	0.830	0.850	-	-	0	0	-	0.699	0.691	0.707	-	-	0	-	0.00%
2018-08-28	0	0.840	0.820	0.850	-	-	0	0	-	0.699	0.682	0.707	-	-	0	-	0.00%
2018-08-27	0	0.840	0.820	0.860	-	-	0	0	-	0.699	0.682	0.715	-	-	0	-	0.00%
2018-08-24	0	0.840	0.830	0.850	0.840	0.840	48,000	40,320	0.8400	0.699	0.691	0.707	0.699	0.699	57,696	0.6988	0.00%
2018-08-23	0	0.840	0.840	0.870	0.840	0.850	33,000	27,970	0.8476	0.699	0.699	0.724	0.699	0.707	39,666	0.7051	-1.18%
2018-08-22	0	0.850	0.830	0.850	0.850	0.850	50,000	42,500	0.8500	0.707	0.691	0.707	0.707	0.707	60,100	0.7072	0.00%
2018-08-21	0	0.850	0.830	0.850	-	-	0	0	-	0.707	0.691	0.707	-	-	0	-	0.00%
2018-08-20	0	0.850	0.850	0.890	0.850	0.850	15,000	12,750	0.8500	0.707	0.707	0.740	0.707	0.707	18,030	0.7072	0.00%
2018-08-17	0	0.850	0.820	0.850	0.850	0.850	20,000	17,000	0.8500	0.707	0.682	0.707	0.707	0.707	24,040	0.7072	0.00%
2018-08-16	0	0.850	0.850	0.870	-	-	0	0	-	0.707	0.707	0.724	-	-	0	-	0.00%
2018-08-15	0	0.850	0.830	0.870	-	-	0	0	-	0.707	0.691	0.724	-	-	0	-	0.00%
2018-08-14	0	0.850	0.820	0.860	0.850	0.850	1,000	850	0.8500	0.707	0.682	0.715	0.707	0.707	1,202	0.7072	-2.30%
2018-08-13	0	0.870	0.820	0.870	-	-	0	0	-	0.724	0.682	0.724	-	-	0	-	0.00%
2018-08-10	0	0.870	0.820	0.870	0.870	0.870	30,000	26,100	0.8700	0.724	0.682	0.724	0.724	0.724	36,060	0.7238	2.35%
2018-08-09	0	0.850	0.820	0.850	0.850	0.850	30,000	25,500	0.8500	0.707	0.682	0.707	0.707	0.707	36,060	0.7072	0.00%
2018-08-08	0	0.850	0.850	0.880	-	-	0	0	-	0.707	0.707	0.732	-	-	0	-	3.66%
2018-08-07	0	0.820	0.820	0.860	0.820	0.820	8,000	6,560	0.8200	0.682	0.682	0.715	0.682	0.682	9,616	0.6822	-3.53%
2018-08-06	0	0.850	0.820	0.850	0.850	0.850	20,000	17,000	0.8500	0.707	0.682	0.707	0.707	0.707	24,040	0.7072	0.00%
2018-08-03	0	0.850	0.810	0.850	0.840	0.850	70,000	59,200	0.8457	0.707	0.674	0.707	0.699	0.707	84,140	0.7036	3.66%
2018-08-02	0	0.820	0.810	0.860	-	-	0	0	-	0.682	0.674	0.715	-	-	0	-	0.00%
2018-08-01	0	0.820	0.810	0.860	0.820	0.870	50,000	42,000	0.8400	0.682	0.674	0.715	0.682	0.724	60,100	0.6988	1.23%
2018-07-31	0	0.810	0.810	0.870	-	-	0	0	-	0.674	0.674	0.724	-	-	0	-	0.00%
2018-07-30	0	0.810	0.810	0.850	0.810	0.870	83,000	67,300	0.8108	0.674	0.674	0.707	0.674	0.724	99,766	0.6746	-3.57%
2018-07-27	0	0.840	0.820	0.840	0.840	0.840	20,000	16,800	0.8400	0.699	0.682	0.699	0.699	0.699	24,040	0.6988	-1.18%
2018-07-26	0	0.850	0.850	0.890	-	-	0	0	-	0.707	0.707	0.740	-	-	0	-	1.19%
2018-07-25	0	0.840	0.830	0.890	-	-	0	0	-	0.699	0.691	0.740	-	-	0	-	0.00%
2018-07-24	0	0.840	0.830	0.890	-	-	0	0	-	0.699	0.691	0.740	-	-	0	-	0.00%
2018-07-23	0	0.840	0.830	0.880	-	-	0	0	-	0.699	0.691	0.732	-	-	0	-	0.00%
2018-07-20	0	0.840	0.830	0.890	-	-	0	0	-	0.699	0.691	0.740	-	-	0	-	0.00%
2018-07-19	0	0.840	0.830	0.890	-	-	0	0	-	0.699	0.691	0.740	-	-	0	-	0.00%
2018-07-18	0	0.840	0.830	0.890	-	-	0	0	-	0.699	0.691	0.740	-	-	0	-	0.00%
2018-07-17	0	0.840	0.840	0.890	-	-	0	0	-	0.699	0.699	0.740	-	-	0	-	0.00%
2018-07-16	0	0.840	0.840	0.870	-	-	0	0	-	0.699	0.699	0.724	-	-	0	-	0.00%
2018-07-13	0	0.840	0.840	0.890	0.840	0.840	30,000	25,200	0.8400	0.699	0.699	0.740	0.699	0.699	36,060	0.6988	-1.18%
2018-07-12	0	0.850	0.850	0.890	0.820	0.850	31,320	25,696	0.8204	0.707	0.707	0.740	0.682	0.707	37,647	0.6826	-4.49%
2018-07-11	0	0.890	0.820	0.890	0.880	0.890	2,000	1,770	0.8850	0.740	0.682	0.740	0.732	0.740	2,404	0.7363	5.95%
2018-07-10	0	0.840	0.820	0.890	-	-	0	0	-	0.699	0.682	0.740	-	-	0	-	0.00%
2018-07-09	0	0.840	0.840	0.890	0.830	0.840	105,000	87,460	0.8330	0.699	0.699	0.740	0.691	0.699	126,210	0.6930	-5.62%
2018-07-06	0	0.890	0.840	0.890	0.890	0.890	1,715	1,526	0.8898	0.740	0.699	0.740	0.740	0.740	2,061	0.7403	3.49%
2018-07-05	0	0.860	0.860	0.890	0.860	0.900	114,000	99,360	0.8716	0.715	0.715	0.740	0.715	0.749	137,028	0.7251	-3.37%
2018-07-04	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	0.740	-	-	-	-	0	-	0.00%
2018-06-28	0	0.890	0.830	0.890	0.880	0.890	10,000	8,890	0.8890	0.740	0.691	0.740	0.732	0.740	12,020	0.7396	-1.11%
2018-06-27	0	0.900	0.880	0.900	0.820	0.900	355,000	291,320	0.8206	0.749	0.732	0.749	0.682	0.749	426,711	0.6827	4.65%
2018-06-26	0	0.860	0.850	0.860	-	-	0	0	-	0.715	0.707	0.715	-	-	0	-	-1.15%
2018-06-25	0	0.870	0.820	0.870	-	-	0	0	-	0.724	0.682	0.724	-	-	0	-	0.00%
2018-06-22	0	0.870	0.870	0.880	0.850	0.850	500,000	425,000	0.8500	0.724	0.724	0.732	0.707	0.707	601,002	0.7072	-1.14%
2018-06-21	0	0.880	0.850	0.880	0.880	0.880	13,000	11,440	0.8800	0.732	0.707	0.732	0.732	0.732	15,626	0.7321	0.00%
2018-06-20	0	0.880	0.850	0.880	-	-	0	0	-	0.732	0.707	0.732	-	-	0	-	0.00%
2018-06-19	0	0.880	0.880	0.890	0.850	0.870	541,000	465,860	0.8611	0.732	0.732	0.740	0.707	0.724	650,284	0.7164	-2.22%
2018-06-15	0	0.900	0.900	0.950	0.870	0.870	1,000	870	0.8700	0.749	0.749	0.790	0.724	0.724	1,202	0.7238	3.45%
2018-06-14	0	0.870	0.870	0.950	0.870	0.870	2,000	1,740	0.8700	0.724	0.724	0.790	0.724	0.724	2,404	0.7238	0.00%
2018-06-13	0	0.870	0.870	0.890	0.870	0.870	2,000	1,740	0.8700	0.724	0.724	0.740	0.724	0.724	2,404	0.7238	-3.33%
2018-06-12	0	0.900	0.870	0.900	0.870	0.900	12,000	10,470	0.8725	0.749	0.724	0.749	0.724	0.749	14,424	0.7259	0.00%
2018-06-11	0	0.900	0.870	0.900	-	-	0	0	-	0.749	0.724	0.749	-	-	0	-	0.00%
2018-06-08	0	0.900	0.870	0.900	0.890	0.900	70,000	62,550	0.8936	0.749	0.724	0.749	0.740	0.749	84,140	0.7434	1.12%
2018-06-07	0	0.890	0.880	0.900	-	-	0	0	-	0.740	0.732	0.749	-	-	0	-	0.00%
2018-06-06	0	0.890	0.890	0.900	-	-	0	0	-	0.740	0.740	0.749	-	-	0	-	1.14%
2018-06-05	0	0.880	0.870	0.880	0.860	0.880	310,826	271,675	0.8740	0.732	0.724	0.732	0.715	0.732	373,614	0.7272	0.00%
2018-06-04	0	0.880	0.880	0.900	0.860	0.880	312,000	269,940	0.8652	0.732	0.732	0.749	0.715	0.732	375,025	0.7198	0.00%
2018-06-01	0	0.880	0.870	0.890	-	-	0	0	-	0.732	0.724	0.740	-	-	0	-	0.00%
2018-05-31	0	0.880	0.880	0.900	0.880	0.880	41,000	36,080	0.8800	0.732	0.732	0.749	0.732	0.732	49,282	0.7321	0.00%
2018-05-30	0	0.880	0.860	0.880	0.880	0.880	475,000	418,000	0.8800	0.732	0.715	0.732	0.732	0.732	570,952	0.7321	0.00%
2018-05-29	0	0.880	0.870	0.880	0.870	0.880	14,000	12,300	0.8786	0.732	0.724	0.732	0.724	0.732	16,828	0.7309	1.15%
2018-05-28	0	0.870	0.870	0.900	0.870	0.890	590,000	524,930	0.8897	0.724	0.724	0.749	0.724	0.740	709,182	0.7402	-2.25%
2018-05-25	0	0.890	0.860	0.890	-	-	0	0	-	0.740	0.715	0.740	-	-	0	-	0.00%
2018-05-24	0	0.890	0.890	0.900	0.860	0.860	81,000	70,060	0.8649	0.740	0.740	0.749	0.715	0.715	97,362	0.7196	0.00%
2018-05-23	0	0.890	0.860	0.890	0.890	0.890	45,000	40,050	0.8900	0.740	0.715	0.740	0.740	0.740	54,090	0.7404	0.00%
2018-05-21	0	0.890	0.860	0.900	-	-	0	0	-	0.740	0.715	0.749	-	-	0	-	0.00%
2018-05-18	0	0.890	0.860	0.900	-	-	0	0	-	0.740	0.715	0.749	-	-	0	-	0.00%
2018-05-17	0	0.890	0.890	0.900	0.860	0.890	210,000	180,900	0.8614	0.740	0.740	0.749	0.715	0.740	252,421	0.7167	0.00%
2018-05-16	0	0.890	0.880	0.890	0.830	0.900	114,000	98,350	0.8627	0.740	0.732	0.740	0.691	0.749	137,028	0.7177	-1.11%
2018-05-15	0	0.900	0.900	0.920	-	-	0	0	-	0.749	0.749	0.765	-	-	0	-	2.27%
2018-05-14	0	0.880	0.870	0.900	0.870	0.880	387,000	339,780	0.8780	0.732	0.724	0.749	0.724	0.732	465,175	0.7304	-2.22%
2018-05-11	0	0.900	0.900	0.930	0.880	0.880	250,000	220,000	0.8800	0.749	0.749	0.774	0.732	0.732	300,501	0.7321	2.27%
2018-05-10	0	0.880	0.870	0.880	0.860	0.880	131,001	112,970	0.8624	0.732	0.724	0.732	0.715	0.732	157,464	0.7174	1.15%
2018-05-09	0	0.870	0.860	0.910	-	-	0	0	-	0.724	0.715	0.757	-	-	0	-	0.00%
2018-05-08	0	0.870	0.860	0.930	0.870	0.870	100,328	87,272	0.8699	0.724	0.715	0.774	0.724	0.724	120,595	0.7237	2.35%
2018-05-07	0	0.850	0.850	0.910	0.850	0.850	18,000	15,300	0.8500	0.707	0.707	0.757	0.707	0.707	21,636	0.7072	-2.30%
2018-05-04	0	0.870	0.840	0.900	0.850	0.870	61,000	52,020	0.8528	0.724	0.699	0.749	0.707	0.724	73,322	0.7095	2.35%
2018-05-03	0	0.850	0.830	0.860	-	-	0	0	-	0.707	0.691	0.715	-	-	0	-	0.00%
2018-05-02	0	0.850	0.830	0.870	-	-	0	0	-	0.707	0.691	0.724	-	-	0	-	0.00%
2018-04-30	0	0.850	0.830	0.870	-	-	0	0	-	0.707	0.691	0.724	-	-	0	-	0.00%
2018-04-27	0	0.850	0.850	0.870	0.820	0.820	2,000	1,640	0.8200	0.707	0.707	0.724	0.682	0.682	2,404	0.6822	3.66%
2018-04-26	0	0.820	0.820	0.850	0.810	0.820	193,000	156,450	0.8106	0.682	0.682	0.707	0.674	0.682	231,987	0.6744	-2.38%
2018-04-25	0	0.840	0.840	0.870	0.830	0.830	40,000	33,200	0.8300	0.699	0.699	0.724	0.691	0.691	48,080	0.6905	0.00%
2018-04-24	0	0.840	0.840	0.880	0.830	0.830	4,285	3,548	0.8280	0.699	0.699	0.732	0.691	0.691	5,151	0.6889	-1.18%
2018-04-23	0	0.850	0.840	0.850	0.850	0.850	32,000	27,200	0.8500	0.707	0.699	0.707	0.707	0.707	38,464	0.7072	0.00%
2018-04-20	0	0.850	0.860	0.880	-	-	0	0	-	0.707	0.715	0.732	-	-	0	-	2.41%
2018-04-19	0	0.830	0.830	0.870	-	-	0	0	-	0.691	0.691	0.724	-	-	0	-	0.00%
2018-04-18	0	0.830	0.830	0.860	0.830	0.840	6,714	5,561	0.8283	0.691	0.691	0.715	0.691	0.699	8,070	0.6891	-2.35%
2018-04-17	0	0.850	0.820	0.880	-	-	0	0	-	0.707	0.682	0.732	-	-	0	-	0.00%
2018-04-16	0	0.850	0.850	0.890	0.840	0.840	11,000	9,240	0.8400	0.707	0.707	0.740	0.699	0.699	13,222	0.6988	-1.16%
2018-04-13	0	0.860	0.860	0.890	-	-	0	0	-	0.715	0.715	0.740	-	-	0	-	0.00%
2018-04-12	0	0.860	0.840	0.890	-	-	0	0	-	0.715	0.699	0.740	-	-	0	-	0.00%
2018-04-11	0	0.860	0.860	0.920	0.840	0.840	10,000	8,400	0.8400	0.715	0.715	0.765	0.699	0.699	12,020	0.6988	1.18%
2018-04-10	0	0.850	0.840	0.920	-	-	0	0	-	0.707	0.699	0.765	-	-	0	-	0.00%
2018-04-09	0	0.850	0.850	0.920	0.850	0.850	11,000	9,350	0.8500	0.707	0.707	0.765	0.707	0.707	13,222	0.7072	-1.16%
2018-04-06	0	0.860	0.850	0.860	0.860	0.860	123,000	105,780	0.8600	0.715	0.707	0.715	0.715	0.715	147,846	0.7155	0.00%
2018-04-04	0	0.860	0.860	0.900	0.860	0.860	2,000	1,720	0.8600	0.715	0.715	0.749	0.715	0.715	2,404	0.7155	0.00%
2018-04-03	0	0.860	0.860	0.900	-	-	0	0	-	0.715	0.715	0.749	-	-	0	-	0.00%
2018-03-29	0	0.860	0.850	0.880	0.860	0.860	113,000	97,180	0.8600	0.715	0.707	0.732	0.715	0.715	135,826	0.7155	0.00%
2018-03-28	0	0.860	0.860	0.990	0.860	0.860	30,000	25,800	0.8600	0.715	0.715	0.824	0.715	0.715	36,060	0.7155	0.00%
2018-03-27	0	0.860	0.860	0.880	0.840	0.840	1,000	840	0.8400	0.715	0.715	0.732	0.699	0.699	1,202	0.6988	-2.27%
2018-03-26	0	0.880	0.860	0.910	-	-	0	0	-	0.732	0.715	0.757	-	-	0	-	0.00%
2018-03-23	0	0.880	0.860	0.880	0.880	0.900	112,000	98,880	0.8829	0.732	0.715	0.732	0.732	0.749	134,624	0.7345	-3.30%
2018-03-22	0	0.910	0.890	0.910	0.910	0.920	11,000	10,020	0.9109	0.757	0.740	0.757	0.757	0.765	13,222	0.7578	0.00%
2018-03-21	0	0.910	0.880	0.910	0.910	0.910	10,000	9,100	0.9100	0.757	0.732	0.757	0.757	0.757	12,020	0.7571	-1.09%
2018-03-20	0	0.920	0.880	0.920	0.880	0.920	17,000	15,440	0.9082	0.765	0.732	0.765	0.732	0.765	20,434	0.7556	0.00%
2018-03-19	0	0.920	0.900	0.920	-	-	0	0	-	0.765	0.749	0.765	-	-	0	-	0.00%
2018-03-16	0	0.920	0.890	0.920	0.930	0.930	3,000	2,790	0.9300	0.765	0.740	0.765	0.774	0.774	3,606	0.7737	-1.08%
2018-03-15	0	0.930	0.900	0.930	0.880	0.930	24,000	22,210	0.9254	0.774	0.749	0.774	0.732	0.774	28,848	0.7699	2.20%
2018-03-14	0	0.910	0.880	0.910	-	-	0	0	-	0.757	0.732	0.757	-	-	0	-	-1.09%
2018-03-13	0	0.920	0.890	0.940	-	-	0	0	-	0.765	0.740	0.782	-	-	0	-	0.00%
2018-03-12	0	0.920	0.890	0.930	0.890	0.990	272,000	248,280	0.9128	0.765	0.740	0.774	0.740	0.824	326,945	0.7594	2.22%
2018-03-09	0	0.900	0.890	0.900	0.890	0.900	50,000	44,860	0.8972	0.749	0.740	0.749	0.740	0.749	60,100	0.7464	1.12%
2018-03-08	0	0.890	0.870	0.900	-	-	0	0	-	0.740	0.724	0.749	-	-	0	-	0.00%
2018-03-07	0	0.890	0.880	0.890	0.870	0.890	34,000	30,240	0.8894	0.740	0.732	0.740	0.724	0.740	40,868	0.7399	1.14%
2018-03-06	0	0.880	0.880	0.900	-	-	0	0	-	0.732	0.732	0.749	-	-	0	-	0.00%
2018-03-05	0	0.880	0.870	0.900	0.880	0.880	50,000	44,000	0.8800	0.732	0.724	0.749	0.732	0.732	60,100	0.7321	-2.22%
2018-03-02	0	0.900	0.890	0.900	0.900	0.900	80,000	72,000	0.9000	0.749	0.740	0.749	0.749	0.749	96,160	0.7487	0.00%
2018-03-01	0	0.900	0.890	0.900	0.900	0.910	105,000	94,510	0.9001	0.749	0.740	0.749	0.749	0.757	126,210	0.7488	0.00%
2018-02-28	0	0.900	0.890	0.910	0.900	0.900	11,000	9,900	0.9000	0.749	0.740	0.757	0.749	0.749	13,222	0.7487	0.00%
2018-02-27	0	0.900	0.880	0.910	0.900	0.900	11,000	9,900	0.9000	0.749	0.732	0.757	0.749	0.749	13,222	0.7487	0.00%
2018-02-26	0	0.900	0.880	0.900	0.900	0.900	43,000	38,700	0.9000	0.749	0.732	0.749	0.749	0.749	51,686	0.7487	2.27%
2018-02-23	0	0.880	0.880	0.900	0.880	0.890	13,714	12,166	0.8871	0.732	0.732	0.749	0.732	0.740	16,484	0.7380	-1.12%
2018-02-22	0	0.890	0.880	0.900	0.890	0.890	120,000	106,800	0.8900	0.740	0.732	0.749	0.740	0.740	144,240	0.7404	0.00%
2018-02-21	0	0.890	0.870	0.900	0.860	0.890	318,000	280,660	0.8826	0.740	0.724	0.749	0.715	0.740	382,237	0.7343	1.14%
2018-02-20	0	0.880	0.870	0.930	-	-	0	0	-	0.732	0.724	0.774	-	-	0	-	0.00%
2018-02-15	0	0.880	0.880	0.900	0.880	0.880	50,000	44,000	0.8800	0.732	0.732	0.749	0.732	0.732	60,100	0.7321	0.00%
2018-02-14	0	0.880	0.880	0.900	-	-	0	0	-	0.732	0.732	0.749	-	-	0	-	1.15%
2018-02-13	0	0.870	0.870	0.900	0.870	0.870	155,000	134,850	0.8700	0.724	0.724	0.749	0.724	0.724	186,311	0.7238	0.00%
2018-02-12	0	0.870	0.870	0.890	0.870	0.870	158,000	137,460	0.8700	0.724	0.724	0.740	0.724	0.724	189,917	0.7238	-1.14%
2018-02-09	0	0.880	0.860	0.880	0.860	0.880	146,000	126,950	0.8695	0.732	0.715	0.732	0.715	0.732	175,493	0.7234	0.00%
2018-02-08	0	0.880	0.850	0.880	-	-	0	0	-	0.732	0.707	0.732	-	-	0	-	0.00%
2018-02-07	0	0.880	0.850	0.880	0.820	0.910	135,000	115,320	0.8542	0.732	0.707	0.732	0.682	0.757	162,270	0.7107	0.00%
2018-02-06	0	0.880	0.870	0.880	0.870	0.890	150,000	131,230	0.8749	0.732	0.724	0.732	0.724	0.740	180,301	0.7278	-2.22%
2018-02-05	0	0.900	0.890	0.900	0.900	0.900	5,000	4,500	0.9000	0.749	0.740	0.749	0.749	0.749	6,010	0.7487	0.00%
2018-02-02	0	0.900	0.880	0.900	0.890	0.900	8,000	7,180	0.8975	0.749	0.732	0.749	0.740	0.749	9,616	0.7467	-1.10%
2018-02-01	0	0.910	0.900	0.910	-	-	0	0	-	0.757	0.749	0.757	-	-	0	-	0.00%
2018-01-31	0	0.910	0.910	0.920	0.880	0.910	7,000	6,230	0.8900	0.757	0.757	0.765	0.732	0.757	8,414	0.7404	0.00%
2018-01-30	0	0.910	0.910	0.940	0.900	0.950	34,000	31,540	0.9276	0.757	0.757	0.782	0.749	0.790	40,868	0.7718	-2.15%
2018-01-29	0	0.930	0.920	0.930	0.900	0.930	229,000	209,650	0.9155	0.774	0.765	0.774	0.749	0.774	275,259	0.7616	2.20%
2018-01-26	0	0.910	0.910	0.920	0.900	0.920	282,000	256,040	0.9079	0.757	0.757	0.765	0.749	0.765	338,965	0.7554	-1.09%
2018-01-25	0	0.920	0.910	0.920	0.900	0.920	236,000	213,320	0.9039	0.765	0.757	0.765	0.749	0.765	283,673	0.7520	2.22%
2018-01-24	0	0.900	0.890	0.910	0.860	0.900	68,857	61,502	0.8932	0.749	0.740	0.757	0.715	0.749	82,766	0.7431	3.45%
2018-01-23	0	0.870	0.870	0.900	0.870	0.890	234,576	208,405	0.8884	0.724	0.724	0.749	0.724	0.740	281,961	0.7391	-2.25%
2018-01-22	0	0.890	0.880	0.890	0.890	0.890	30,000	26,700	0.8900	0.740	0.732	0.740	0.740	0.740	36,060	0.7404	-1.11%
2018-01-19	0	0.900	0.880	0.910	0.900	0.900	24,000	21,600	0.9000	0.749	0.732	0.757	0.749	0.749	28,848	0.7487	-1.10%
2018-01-18	0	0.910	0.870	0.910	0.860	0.910	12,000	10,410	0.8675	0.757	0.724	0.757	0.715	0.757	14,424	0.7217	4.60%
2018-01-17	0	0.870	0.860	0.870	0.850	0.910	169,142	145,547	0.8605	0.724	0.715	0.724	0.707	0.757	203,309	0.7159	-2.25%
2018-01-16	0	0.890	0.870	0.890	0.870	0.890	105,248	92,952	0.8832	0.740	0.724	0.740	0.724	0.740	126,508	0.7347	-1.11%
2018-01-15	0	0.900	0.880	0.900	0.880	0.910	44,358	39,367	0.8875	0.749	0.732	0.749	0.732	0.757	53,318	0.7383	0.00%
2018-01-12	0	0.900	0.880	0.900	0.880	0.910	23,000	20,320	0.8835	0.749	0.732	0.749	0.732	0.757	27,646	0.7350	2.27%
2018-01-11	0	0.880	0.880	0.900	0.880	0.900	40,000	35,600	0.8900	0.732	0.732	0.749	0.732	0.749	48,080	0.7404	0.00%
2018-01-10	0	0.880	0.880	0.910	0.880	0.910	84,000	75,200	0.8952	0.732	0.732	0.757	0.732	0.757	100,968	0.7448	0.00%
2018-01-09	0	0.880	0.880	0.900	0.880	0.900	43,000	37,880	0.8809	0.732	0.732	0.749	0.732	0.749	51,686	0.7329	-2.22%
2018-01-08	0	0.900	0.880	0.900	0.880	0.900	18,000	15,880	0.8822	0.749	0.732	0.749	0.732	0.749	21,636	0.7340	0.00%
2018-01-05	0	0.900	0.890	0.900	0.880	0.900	111,000	99,540	0.8968	0.749	0.740	0.749	0.732	0.749	133,422	0.7461	0.00%
2018-01-04	0	0.900	0.890	0.900	0.880	0.900	104,000	92,940	0.8937	0.749	0.740	0.749	0.732	0.749	125,008	0.7435	3.45%
2018-01-03	0	0.870	0.870	0.880	0.860	0.860	108,000	92,880	0.8600	0.724	0.724	0.732	0.715	0.715	129,816	0.7155	-1.14%
2018-01-02	0	0.880	0.860	0.890	0.860	0.880	132,000	114,690	0.8689	0.732	0.715	0.740	0.715	0.732	158,664	0.7228	0.00%
2017-12-29	0	0.880	0.880	0.910	0.840	0.850	42,000	35,300	0.8405	0.732	0.732	0.757	0.699	0.707	50,484	0.6992	2.33%
2017-12-28	0	0.860	0.840	0.900	-	-	0	0	-	0.715	0.699	0.749	-	-	0	-	0.00%
2017-12-27	0	0.860	0.860	0.890	0.820	0.830	68,000	56,240	0.8271	0.715	0.715	0.740	0.682	0.691	81,736	0.6881	0.00%
2017-12-22	0	0.860	0.860	0.880	-	-	0	0	-	0.715	0.715	0.732	-	-	0	-	1.18%
2017-12-21	0	0.850	0.850	0.860	0.850	0.850	4,000	3,400	0.8500	0.707	0.707	0.715	0.707	0.707	4,808	0.7072	-1.16%
2017-12-20	0	0.860	0.860	0.870	0.860	0.860	1,000	860	0.8600	0.715	0.715	0.724	0.715	0.715	1,202	0.7155	0.00%
2017-12-19	0	0.860	0.860	0.880	0.850	0.860	160,571	137,642	0.8572	0.715	0.715	0.732	0.707	0.715	193,007	0.7131	-3.37%
2017-12-18	0	0.890	0.870	0.900	0.830	0.890	506,000	433,130	0.8560	0.740	0.724	0.749	0.691	0.740	608,214	0.7121	4.71%
2017-12-15	0	0.850	0.850	0.860	0.840	0.840	59,000	49,560	0.8400	0.707	0.707	0.715	0.699	0.699	70,918	0.6988	-0.93%
2017-12-14	0	0.870	0.860	0.880	0.870	0.880	22,000	19,320	0.8782	0.714	0.706	0.722	0.714	0.722	26,814	0.7205	-1.14%
2017-12-13	0	0.880	0.850	0.880	-	-	0	0	-	0.722	0.697	0.722	-	-	0	-	0.00%
2017-12-12	0	0.880	0.850	0.900	-	-	0	0	-	0.722	0.697	0.738	-	-	0	-	0.00%
2017-12-11	0	0.880	0.850	0.900	-	-	0	0	-	0.722	0.697	0.738	-	-	0	-	0.00%
2017-12-08	0	0.880	0.850	0.880	0.850	0.880	117,000	99,540	0.8508	0.722	0.697	0.722	0.697	0.722	142,601	0.6980	2.33%
2017-12-07	0	0.860	0.860	0.900	0.850	0.860	500,000	426,000	0.8520	0.706	0.706	0.738	0.697	0.706	609,407	0.6990	0.00%
2017-12-06	0	0.860	0.860	0.870	0.850	0.880	198,000	171,110	0.8642	0.706	0.706	0.714	0.697	0.722	241,325	0.7090	-4.44%
2017-12-05	0	0.900	0.880	0.900	0.900	0.910	41,000	36,910	0.9002	0.738	0.722	0.738	0.738	0.747	49,971	0.7386	0.00%
2017-12-04	0	0.900	0.870	0.900	0.900	0.910	40,000	36,200	0.9050	0.738	0.714	0.738	0.738	0.747	48,753	0.7425	1.12%
2017-12-01	0	0.890	0.870	0.890	0.890	0.890	42,000	37,380	0.8900	0.730	0.714	0.730	0.730	0.730	51,190	0.7302	0.00%
2017-11-30	0	0.890	0.870	0.890	0.870	0.900	102,000	90,750	0.8897	0.730	0.714	0.730	0.714	0.738	124,319	0.7300	1.14%
2017-11-29	0	0.880	0.880	0.890	0.880	0.900	265,000	234,110	0.8834	0.722	0.722	0.730	0.722	0.738	322,986	0.7248	-1.12%
2017-11-28	0	0.890	0.880	0.890	0.890	0.900	168,000	149,900	0.8923	0.730	0.722	0.730	0.730	0.738	204,761	0.7321	0.00%
2017-11-27	0	0.890	0.870	0.900	0.890	0.900	143,000	127,280	0.8901	0.730	0.714	0.738	0.730	0.738	174,291	0.7303	0.00%
2017-11-24	0	0.890	0.870	0.890	0.890	0.890	38,000	33,820	0.8900	0.730	0.714	0.730	0.730	0.730	46,315	0.7302	2.30%
2017-11-23	0	0.870	0.860	0.880	0.870	0.870	225,000	195,750	0.8700	0.714	0.706	0.722	0.714	0.714	274,233	0.7138	0.00%
2017-11-22	0	0.870	0.870	0.880	0.870	0.890	399,000	349,540	0.8760	0.714	0.714	0.722	0.714	0.730	486,307	0.7188	-1.14%
2017-11-21	0	0.880	0.880	0.890	0.880	0.910	307,000	272,790	0.8886	0.722	0.722	0.730	0.722	0.747	374,176	0.7290	-3.30%
2017-11-20	0	0.910	0.900	0.910	0.900	0.910	80,000	72,070	0.9009	0.747	0.738	0.747	0.738	0.747	97,505	0.7391	0.00%
2017-11-17	0	0.910	0.900	0.910	0.900	0.920	187,000	169,080	0.9042	0.747	0.738	0.747	0.738	0.755	227,918	0.7418	1.11%
2017-11-16	0	0.900	0.900	0.910	0.900	0.920	326,599	295,891	0.9060	0.738	0.738	0.747	0.738	0.755	398,064	0.7433	0.00%
2017-11-15	0	0.900	0.900	0.920	0.900	0.920	62,000	55,840	0.9006	0.738	0.738	0.755	0.738	0.755	75,567	0.7390	-2.17%
2017-11-14	0	0.920	0.910	0.920	0.910	0.930	83,000	76,350	0.9199	0.755	0.747	0.755	0.747	0.763	101,162	0.7547	2.22%
2017-11-13	0	0.900	0.900	0.920	0.900	0.920	449,000	408,350	0.9095	0.738	0.738	0.755	0.738	0.755	547,248	0.7462	1.12%
2017-11-10	0	0.890	0.880	0.900	0.870	0.920	780,000	695,560	0.8917	0.730	0.722	0.738	0.714	0.755	950,676	0.7316	2.30%
2017-11-09	0	0.870	0.860	0.880	0.870	0.890	245,092	217,226	0.8863	0.714	0.706	0.722	0.714	0.730	298,722	0.7272	1.16%
2017-11-08	0	0.860	0.850	0.870	0.850	0.880	253,000	218,570	0.8639	0.706	0.697	0.714	0.697	0.722	308,360	0.7088	-2.27%
2017-11-07	0	0.880	0.860	0.880	0.870	0.890	401,000	351,890	0.8775	0.722	0.706	0.722	0.714	0.730	488,745	0.7200	1.15%
2017-11-06	0	0.870	0.860	0.870	0.840	0.880	87,000	75,000	0.8621	0.714	0.706	0.714	0.689	0.722	106,037	0.7073	2.35%
2017-11-03	0	0.850	0.830	0.850	0.830	0.850	184,000	154,610	0.8403	0.697	0.681	0.697	0.681	0.697	224,262	0.6894	1.19%
2017-11-02	0	0.840	0.830	0.850	0.830	0.840	105,000	87,580	0.8341	0.689	0.681	0.697	0.681	0.689	127,976	0.6843	0.00%
2017-11-01	0	0.840	0.820	0.840	0.830	0.840	8,000	6,660	0.8325	0.689	0.673	0.689	0.681	0.689	9,751	0.6830	1.20%
2017-10-31	0	0.830	0.820	0.830	-	-	0	0	-	0.681	0.673	0.681	-	-	0	-	0.00%
2017-10-30	0	0.830	0.830	0.840	0.820	0.820	163,000	133,660	0.8200	0.681	0.681	0.689	0.673	0.673	198,667	0.6728	1.22%
2017-10-27	0	0.820	0.810	0.820	0.810	0.820	107,000	86,950	0.8126	0.673	0.665	0.673	0.665	0.673	130,413	0.6667	2.50%
2017-10-26	0	0.800	0.800	0.810	0.790	0.810	318,000	253,180	0.7962	0.656	0.656	0.665	0.648	0.665	387,583	0.6532	0.00%
2017-10-25	0	0.800	0.800	0.810	0.800	0.820	351,000	281,740	0.8027	0.656	0.656	0.665	0.656	0.673	427,804	0.6586	-2.44%
2017-10-24	0	0.820	0.820	0.830	0.800	0.810	236,000	189,600	0.8034	0.673	0.673	0.681	0.656	0.665	287,640	0.6592	1.23%
2017-10-23	0	0.810	0.810	0.830	0.810	0.820	84,000	68,360	0.8138	0.665	0.665	0.681	0.665	0.673	102,380	0.6677	-1.22%
2017-10-20	0	0.820	0.820	0.830	0.820	0.820	20,000	16,400	0.8200	0.673	0.673	0.681	0.673	0.673	24,376	0.6728	-1.20%
2017-10-19	0	0.830	0.810	0.830	0.820	0.870	110,000	91,310	0.8301	0.681	0.665	0.681	0.673	0.714	134,070	0.6811	1.22%
2017-10-18	0	0.820	0.810	0.820	0.820	0.820	20,000	16,400	0.8200	0.673	0.665	0.673	0.673	0.673	24,376	0.6728	0.00%
2017-10-17	0	0.820	0.810	0.820	0.800	0.820	310,000	250,910	0.8094	0.673	0.665	0.673	0.656	0.673	377,833	0.6641	-2.38%
2017-10-16	0	0.840	0.820	0.840	0.840	0.840	51,000	42,840	0.8400	0.689	0.673	0.689	0.689	0.689	62,160	0.6892	0.00%
2017-10-13	0	0.840	0.810	0.840	0.810	0.840	56,000	46,410	0.8288	0.689	0.665	0.689	0.665	0.689	68,254	0.6800	2.44%
2017-10-12	0	0.820	0.810	0.820	0.820	0.820	49,000	40,180	0.8200	0.673	0.665	0.673	0.673	0.673	59,722	0.6728	0.00%
2017-10-11	0	0.820	0.810	0.820	-	-	0	0	-	0.673	0.665	0.673	-	-	0	-	0.00%
2017-10-10	0	0.820	0.800	0.820	0.810	0.820	103,000	83,450	0.8102	0.673	0.656	0.673	0.665	0.673	125,538	0.6647	1.23%
2017-10-09	0	0.810	0.810	0.820	0.800	0.800	25,000	20,000	0.8000	0.665	0.665	0.673	0.656	0.656	30,470	0.6564	-1.22%
2017-10-06	0	0.820	0.810	0.820	0.810	0.820	555,000	450,970	0.8126	0.673	0.665	0.673	0.665	0.673	676,442	0.6667	-1.20%
2017-10-04	0	0.830	0.830	0.840	0.810	0.840	381,000	309,040	0.8111	0.681	0.681	0.689	0.665	0.689	464,368	0.6655	2.47%
2017-10-03	0	0.810	0.800	0.810	0.810	0.850	432,147	353,025	0.8169	0.665	0.656	0.665	0.665	0.697	526,707	0.6702	-1.22%
2017-09-29	0	0.820	0.810	0.830	-	-	0	0	-	0.673	0.665	0.681	-	-	0	-	0.00%
2017-09-28	0	0.820	0.820	0.830	0.820	0.850	221,000	184,430	0.8345	0.673	0.673	0.681	0.673	0.697	269,358	0.6847	-5.75%
2017-09-27	0	0.870	0.870	0.890	0.820	0.840	102,000	83,660	0.8202	0.714	0.714	0.730	0.673	0.689	124,319	0.6729	4.82%
2017-09-26	0	0.830	0.820	0.830	0.810	0.830	266,000	218,790	0.8225	0.681	0.673	0.681	0.665	0.681	324,205	0.6749	-1.19%
2017-09-25	0	0.840	0.840	0.850	0.820	0.840	156,000	129,470	0.8299	0.689	0.689	0.697	0.673	0.689	190,135	0.6809	1.20%
2017-09-22	0	0.830	0.830	0.840	0.820	0.840	264,000	219,410	0.8311	0.681	0.681	0.689	0.673	0.689	321,767	0.6819	-2.35%
2017-09-21	0	0.850	0.840	0.850	0.840	0.850	241,000	204,840	0.8500	0.697	0.689	0.697	0.689	0.697	293,734	0.6974	1.19%
2017-09-20	0	0.840	0.840	0.850	0.830	0.860	101,714	84,816	0.8339	0.689	0.689	0.697	0.681	0.706	123,971	0.6842	0.00%
2017-09-19	0	0.840	0.820	0.840	0.800	0.850	612,000	506,760	0.8280	0.689	0.673	0.689	0.656	0.697	745,915	0.6794	-2.33%
2017-09-18	0	0.860	0.860	0.870	0.840	0.860	175,000	148,570	0.8490	0.706	0.706	0.714	0.689	0.706	213,293	0.6966	1.18%
2017-09-15	0	0.850	0.840	0.860	0.850	0.850	170,000	144,600	0.8506	0.697	0.689	0.706	0.697	0.697	207,199	0.6979	-1.16%
2017-09-14	0	0.860	0.860	0.870	0.850	0.860	100,000	85,100	0.8510	0.706	0.706	0.714	0.697	0.706	121,881	0.6982	0.00%
2017-09-13	0	0.860	0.860	0.880	0.850	0.870	402,000	346,900	0.8629	0.706	0.706	0.722	0.697	0.714	489,964	0.7080	2.38%
2017-09-12	0	0.840	0.840	0.860	0.840	0.860	40,000	33,950	0.8488	0.689	0.689	0.706	0.689	0.706	48,753	0.6964	-2.33%
2017-09-11	0	0.860	0.850	0.860	0.850	0.860	34,000	28,980	0.8524	0.706	0.697	0.706	0.697	0.706	41,440	0.6993	0.23%
2017-09-08	0	0.870	0.870	0.880	0.860	0.880	152,000	132,190	0.8697	0.704	0.704	0.712	0.696	0.712	187,851	0.7037	0.00%
2017-09-07	0	0.870	0.870	0.880	0.860	0.870	168,000	144,590	0.8607	0.704	0.704	0.712	0.696	0.704	207,625	0.6964	1.16%
2017-09-06	0	0.860	0.860	0.870	0.860	0.890	438,000	382,720	0.8738	0.696	0.696	0.704	0.696	0.720	541,307	0.7070	0.00%
2017-09-05	0	0.860	0.840	0.870	0.850	0.860	191,000	163,860	0.8579	0.696	0.680	0.704	0.688	0.696	236,049	0.6942	0.00%
2017-09-04	0	0.860	0.860	0.870	0.830	0.850	12,000	10,000	0.8333	0.696	0.696	0.704	0.672	0.688	14,830	0.6743	2.38%
2017-09-01	0	0.840	0.840	0.850	0.830	0.840	110,000	92,180	0.8380	0.680	0.680	0.688	0.672	0.680	135,945	0.6781	0.00%
2017-08-31	0	0.840	0.840	0.850	0.830	0.850	284,000	239,330	0.8427	0.680	0.680	0.688	0.672	0.688	350,985	0.6819	-1.18%
2017-08-30	0	0.850	0.840	0.850	0.830	0.850	87,000	72,750	0.8362	0.688	0.680	0.688	0.672	0.688	107,520	0.6766	1.19%
2017-08-29	0	0.840	0.830	0.840	0.840	0.840	50,000	42,000	0.8400	0.680	0.672	0.680	0.680	0.680	61,793	0.6797	0.00%
2017-08-28	0	0.840	0.840	0.850	0.830	0.830	102,000	84,660	0.8300	0.680	0.680	0.688	0.672	0.672	126,058	0.6716	1.20%
2017-08-25	0	0.830	0.830	0.860	0.830	0.850	259,000	218,680	0.8443	0.672	0.672	0.696	0.672	0.688	320,088	0.6832	0.00%
2017-08-24	0	0.830	0.820	0.850	0.820	0.850	228,277	189,038	0.8281	0.672	0.664	0.688	0.664	0.688	282,119	0.6701	0.00%
2017-08-22	0	0.830	0.830	0.850	0.830	0.840	199,000	165,300	0.8307	0.672	0.672	0.688	0.672	0.680	245,936	0.6721	-1.19%
2017-08-21	0	0.840	0.840	0.850	0.830	0.850	213,000	177,130	0.8316	0.680	0.680	0.688	0.672	0.688	263,238	0.6729	0.00%
2017-08-18	0	0.840	0.830	0.840	0.830	0.840	228,000	190,240	0.8344	0.680	0.672	0.680	0.672	0.680	281,776	0.6751	0.00%
2017-08-17	0	0.840	0.840	0.850	0.840	0.870	214,000	180,780	0.8448	0.680	0.680	0.688	0.680	0.704	264,474	0.6835	-2.33%
2017-08-16	0	0.860	0.860	0.870	0.830	0.850	617,000	516,970	0.8379	0.696	0.696	0.704	0.672	0.688	762,526	0.6780	2.38%
2017-08-15	0	0.840	0.840	0.850	0.840	0.900	664,413	569,324	0.8569	0.680	0.680	0.688	0.680	0.728	821,122	0.6933	-6.67%
2017-08-14	0	0.900	0.880	0.900	0.840	0.930	1,929,000	1,699,900	0.8812	0.728	0.712	0.728	0.680	0.753	2,383,976	0.7131	8.43%
2017-08-11	0	0.830	0.830	0.840	0.800	0.980	3,687,573	3,257,955	0.8835	0.672	0.672	0.680	0.647	0.793	4,557,328	0.7149	7.79%
2017-08-10	1	-	-	-	-	-	0	0	-	0.623	-	-	-	-	0	-	0.00%
2017-08-09	0	0.770	0.770	0.780	0.760	0.780	86,286	66,048	0.7655	0.623	0.623	0.631	0.615	0.631	106,638	0.6194	-1.28%
2017-08-08	0	0.780	0.760	0.770	0.760	0.790	28,000	21,810	0.7789	0.631	0.615	0.623	0.615	0.639	34,604	0.6303	1.30%
2017-08-07	0	0.770	0.760	0.770	0.770	0.780	31,000	23,890	0.7706	0.623	0.615	0.623	0.623	0.631	38,312	0.6236	0.00%
2017-08-04	0	0.770	0.750	0.770	0.750	0.770	95,000	72,470	0.7628	0.623	0.607	0.623	0.607	0.623	117,407	0.6173	-1.28%
2017-08-03	0	0.780	0.770	0.810	0.780	0.800	81,000	64,180	0.7923	0.631	0.623	0.655	0.631	0.647	100,105	0.6411	-2.50%
2017-08-02	0	0.800	0.790	0.800	0.790	0.800	66,677	52,754	0.7912	0.647	0.639	0.647	0.639	0.647	82,404	0.6402	1.27%
2017-08-01	0	0.790	0.780	0.800	0.760	0.800	476,000	375,290	0.7884	0.639	0.631	0.647	0.615	0.647	588,270	0.6380	2.60%
2017-07-31	0	0.770	0.760	0.770	-	-	0	0	-	0.623	0.615	0.623	-	-	0	-	0.00%
2017-07-28	0	0.770	0.760	0.770	0.750	0.770	256,405	196,973	0.7682	0.623	0.615	0.623	0.607	0.623	316,881	0.6216	0.00%
2017-07-27	0	0.770	0.750	0.770	0.750	0.770	24,165	18,128	0.7502	0.623	0.607	0.623	0.607	0.623	29,865	0.6070	0.00%
2017-07-26	0	0.770	0.750	0.780	-	-	0	0	-	0.623	0.607	0.631	-	-	0	-	0.00%
2017-07-25	0	0.770	0.750	0.770	0.750	0.770	11,355	8,529	0.7511	0.623	0.607	0.623	0.607	0.623	14,033	0.6078	0.00%
2017-07-24	0	0.770	0.750	0.770	0.750	0.770	46,000	34,670	0.7537	0.623	0.607	0.623	0.607	0.623	56,850	0.6099	0.00%
2017-07-21	0	0.770	0.760	0.770	-	-	0	0	-	0.623	0.615	0.623	-	-	0	-	0.00%
2017-07-20	0	0.770	0.760	0.770	0.770	0.780	391,000	301,080	0.7700	0.623	0.615	0.623	0.623	0.631	483,222	0.6231	0.00%
2017-07-19	0	0.770	0.760	0.780	0.750	0.780	323,855	246,744	0.7619	0.623	0.615	0.631	0.607	0.631	400,240	0.6165	2.67%
2017-07-18	0	0.750	0.750	0.760	0.740	0.750	178,000	132,520	0.7445	0.607	0.607	0.615	0.599	0.607	219,983	0.6024	-1.32%
2017-07-17	0	0.760	0.750	0.770	0.750	0.760	8,000	6,030	0.7538	0.615	0.607	0.623	0.607	0.615	9,887	0.6099	-1.30%
2017-07-14	0	0.770	0.760	0.770	0.750	0.780	761,000	582,220	0.7651	0.623	0.615	0.623	0.607	0.631	940,490	0.6191	1.32%
2017-07-13	0	0.760	0.750	0.760	0.760	0.760	50,000	38,000	0.7600	0.615	0.607	0.615	0.615	0.615	61,793	0.6150	0.00%
2017-07-12	0	0.760	0.740	0.760	0.730	0.760	108,000	81,840	0.7578	0.615	0.599	0.615	0.591	0.615	133,473	0.6132	4.11%
2017-07-11	0	0.730	0.730	0.760	-	-	0	0	-	0.591	0.591	0.615	-	-	0	-	0.00%
2017-07-10	0	0.730	0.730	0.750	-	-	0	0	-	0.591	0.591	0.607	-	-	0	-	0.00%
2017-07-07	0	0.730	0.730	0.750	0.730	0.750	11,000	8,050	0.7318	0.591	0.591	0.607	0.591	0.607	13,594	0.5922	-2.67%
2017-07-06	0	0.750	0.730	0.760	-	-	0	0	-	0.607	0.591	0.615	-	-	0	-	0.00%
2017-07-05	0	0.750	0.740	0.750	0.730	0.750	450,000	335,060	0.7446	0.607	0.599	0.607	0.591	0.607	556,138	0.6025	2.74%
2017-07-04	0	0.730	0.730	0.740	0.730	0.730	144,000	105,120	0.7300	0.591	0.591	0.599	0.591	0.591	177,964	0.5907	-1.35%
2017-07-03	0	0.740	0.730	0.750	0.700	0.750	310,000	228,960	0.7386	0.599	0.591	0.607	0.566	0.607	383,117	0.5976	-1.33%
2017-06-30	0	0.750	0.740	0.750	0.760	0.760	30,000	22,800	0.7600	0.607	0.599	0.607	0.615	0.615	37,076	0.6150	-1.32%
2017-06-29	0	0.760	0.740	0.760	0.740	0.760	8,857	6,568	0.7416	0.615	0.599	0.615	0.599	0.615	10,946	0.6000	1.33%
2017-06-28	0	0.750	0.740	0.750	-	-	0	0	-	0.607	0.599	0.607	-	-	0	-	0.00%
2017-06-27	0	0.750	0.740	0.750	-	-	0	0	-	0.607	0.599	0.607	-	-	0	-	-1.32%
2017-06-26	0	0.760	0.740	0.760	0.760	0.760	6,000	4,560	0.7600	0.615	0.599	0.615	0.615	0.615	7,415	0.6150	0.00%
2017-06-23	0	0.760	0.740	0.760	0.760	0.760	5,000	3,800	0.7600	0.615	0.599	0.615	0.615	0.615	6,179	0.6150	0.00%
2017-06-22	0	0.760	0.740	0.760	0.750	0.760	176,000	132,010	0.7501	0.615	0.599	0.615	0.607	0.615	217,512	0.6069	2.70%
2017-06-21	0	0.740	0.740	0.750	0.740	0.740	192,000	142,080	0.7400	0.599	0.599	0.607	0.599	0.599	237,285	0.5988	-1.33%
2017-06-20	0	0.750	0.750	0.760	0.740	0.750	274,000	203,960	0.7444	0.607	0.607	0.615	0.599	0.607	338,626	0.6023	0.00%
2017-06-19	0	0.750	0.750	0.760	0.750	0.750	50,000	37,500	0.7500	0.607	0.607	0.615	0.607	0.607	61,793	0.6069	-1.32%
2017-06-16	0	0.760	0.740	0.760	0.730	0.760	116,000	86,780	0.7481	0.615	0.599	0.615	0.591	0.615	143,360	0.6053	1.33%
2017-06-15	0	0.750	0.730	0.750	0.750	0.750	12,000	9,000	0.7500	0.607	0.591	0.607	0.607	0.607	14,830	0.6069	0.00%
2017-06-14	0	0.750	0.740	0.750	0.740	0.750	203,000	150,240	0.7401	0.607	0.599	0.607	0.599	0.607	250,880	0.5989	1.35%
2017-06-13	0	0.740	0.740	0.750	0.740	0.750	148,000	110,180	0.7445	0.599	0.599	0.607	0.599	0.607	182,907	0.6024	-1.33%
2017-06-12	0	0.750	0.740	0.750	0.740	0.760	115,000	86,250	0.7500	0.607	0.599	0.607	0.599	0.615	142,124	0.6069	-1.32%
2017-06-09	0	0.760	0.750	0.760	0.750	0.770	379,000	285,950	0.7545	0.615	0.607	0.615	0.607	0.623	468,391	0.6105	0.00%
2017-06-08	0	0.760	0.750	0.760	0.750	0.760	503,000	381,170	0.7578	0.615	0.607	0.615	0.607	0.615	621,638	0.6132	1.33%
2017-06-07	0	0.750	0.740	0.750	0.750	0.750	111,000	83,250	0.7500	0.607	0.599	0.607	0.607	0.607	137,181	0.6069	0.00%
2017-06-06	0	0.750	0.740	0.760	0.740	0.750	127,000	94,950	0.7476	0.607	0.599	0.615	0.599	0.607	156,954	0.6050	0.00%
2017-06-05	0	0.750	0.740	0.750	0.740	0.750	188,000	140,540	0.7476	0.607	0.599	0.607	0.599	0.607	232,342	0.6049	0.00%
2017-06-02	0	0.750	0.740	0.750	0.740	0.750	271,000	200,900	0.7413	0.607	0.599	0.607	0.599	0.607	334,918	0.5998	1.35%
2017-06-01	0	0.740	0.740	0.750	0.740	0.750	142,000	106,490	0.7499	0.599	0.599	0.607	0.599	0.607	175,492	0.6068	-1.33%
2017-05-31	0	0.750	0.750	0.760	0.740	0.760	218,448	163,828	0.7500	0.607	0.607	0.615	0.599	0.615	269,971	0.6068	1.35%
2017-05-29	0	0.740	0.740	0.760	-	-	0	0	-	0.599	0.599	0.615	-	-	0	-	0.00%
2017-05-26	0	0.740	0.740	0.760	-	-	0	0	-	0.599	0.599	0.615	-	-	0	-	0.00%
2017-05-25	0	0.740	0.740	0.760	0.740	0.750	35,000	26,200	0.7486	0.599	0.599	0.615	0.599	0.607	43,255	0.6057	-2.63%
2017-05-24	0	0.760	0.740	0.760	-	-	0	0	-	0.615	0.599	0.615	-	-	0	-	0.00%
2017-05-23	0	0.760	0.740	0.760	0.760	0.770	102,000	78,190	0.7666	0.615	0.599	0.615	0.615	0.623	126,058	0.6203	2.70%
2017-05-22	0	0.740	0.740	0.760	0.740	0.760	73,258	54,800	0.7480	0.599	0.599	0.615	0.599	0.615	90,537	0.6053	-1.33%
2017-05-19	0	0.750	0.750	0.760	0.740	0.780	16,000	12,020	0.7513	0.607	0.607	0.615	0.599	0.631	19,774	0.6079	0.00%
2017-05-18	0	0.750	0.730	0.760	0.750	0.750	20,000	15,000	0.7500	0.607	0.591	0.615	0.607	0.607	24,717	0.6069	0.00%
2017-05-17	0	0.750	0.740	0.750	0.730	0.750	189,000	140,590	0.7439	0.607	0.599	0.607	0.591	0.607	233,578	0.6019	1.35%
2017-05-16	0	0.740	0.730	0.760	0.740	0.760	91,000	67,360	0.7402	0.599	0.591	0.615	0.599	0.615	112,463	0.5990	-1.33%
2017-05-15	0	0.750	0.730	0.750	0.740	0.750	35,000	26,240	0.7497	0.607	0.591	0.607	0.599	0.607	43,255	0.6066	1.35%
2017-05-12	0	0.740	0.740	0.750	0.740	0.740	64,000	47,360	0.7400	0.599	0.599	0.607	0.599	0.599	79,095	0.5988	-1.33%
2017-05-11	0	0.750	0.740	0.750	-	-	0	0	-	0.607	0.599	0.607	-	-	0	-	0.00%
2017-05-10	0	0.750	0.740	0.750	-	-	0	0	-	0.607	0.599	0.607	-	-	0	-	-1.32%
2017-05-09	0	0.760	0.730	0.760	0.730	0.760	136,639	101,340	0.7417	0.615	0.591	0.615	0.591	0.615	168,867	0.6001	4.11%
2017-05-08	0	0.730	0.730	0.740	0.720	0.760	372,934	273,623	0.7337	0.591	0.591	0.599	0.583	0.615	460,895	0.5937	-3.95%
2017-05-05	0	0.760	0.740	0.760	-	-	0	0	-	0.615	0.599	0.615	-	-	0	-	0.00%
2017-05-04	0	0.760	0.740	0.760	0.750	0.770	38,000	29,040	0.7642	0.615	0.599	0.615	0.607	0.623	46,963	0.6184	2.70%
2017-05-02	0	0.740	0.730	0.750	-	-	0	0	-	0.599	0.591	0.607	-	-	0	-	0.00%
2017-04-28	0	0.740	0.730	0.750	-	-	0	0	-	0.599	0.591	0.607	-	-	0	-	0.00%
2017-04-27	0	0.740	0.740	0.750	0.700	0.740	94,000	69,170	0.7359	0.599	0.599	0.607	0.566	0.599	116,171	0.5954	1.37%
2017-04-26	0	0.730	0.720	0.730	0.730	0.730	39,000	28,470	0.7300	0.591	0.583	0.591	0.591	0.591	48,199	0.5907	-2.67%
2017-04-25	0	0.750	0.720	0.750	0.740	0.750	21,000	15,700	0.7476	0.607	0.583	0.607	0.599	0.607	25,953	0.6049	1.35%
2017-04-24	0	0.740	0.720	0.750	-	-	0	0	-	0.599	0.583	0.607	-	-	0	-	0.00%
2017-04-21	0	0.740	0.740	0.750	0.730	0.740	206,000	152,140	0.7385	0.599	0.599	0.607	0.591	0.599	254,587	0.5976	5.71%
2017-04-20	0	0.700	0.700	0.740	0.700	0.710	10,000	7,040	0.7040	0.566	0.566	0.599	0.566	0.574	12,359	0.5696	-2.78%
2017-04-19	0	0.720	0.710	0.740	-	-	0	0	-	0.583	0.574	0.599	-	-	0	-	0.00%
2017-04-18	0	0.720	0.720	0.740	0.710	0.740	539,006	393,204	0.7295	0.583	0.583	0.599	0.574	0.599	666,137	0.5903	-4.00%
2017-04-13	0	0.750	0.740	0.750	0.750	0.750	34,000	25,500	0.7500	0.607	0.599	0.607	0.607	0.607	42,019	0.6069	0.00%
2017-04-12	0	0.750	0.740	0.750	0.750	0.760	30,000	22,700	0.7567	0.607	0.599	0.607	0.607	0.615	37,076	0.6123	-2.60%
2017-04-11	0	0.770	0.750	0.770	-	-	0	0	-	0.623	0.607	0.623	-	-	0	-	0.00%
2017-04-10	0	0.770	0.750	0.770	0.770	0.770	92,000	70,840	0.7700	0.623	0.607	0.623	0.623	0.623	113,699	0.6230	0.00%
2017-04-07	0	0.770	0.750	0.770	0.750	0.770	96,000	72,920	0.7596	0.623	0.607	0.623	0.607	0.623	118,643	0.6146	1.32%
2017-04-06	0	0.760	0.750	0.780	-	-	0	0	-	0.615	0.607	0.631	-	-	0	-	0.00%
2017-04-05	0	0.760	0.750	0.780	0.760	0.760	10,000	7,600	0.7600	0.615	0.607	0.631	0.615	0.615	12,359	0.6150	1.33%
2017-04-03	0	0.750	0.750	0.760	0.750	0.770	30,000	22,900	0.7633	0.607	0.607	0.615	0.607	0.623	37,076	0.6177	0.00%
2017-03-31	0	0.750	0.750	0.780	0.750	0.750	20,000	15,000	0.7500	0.607	0.607	0.631	0.607	0.607	24,717	0.6069	-1.32%
2017-03-30	0	0.760	0.760	0.770	0.760	0.770	140,000	106,690	0.7621	0.615	0.615	0.623	0.615	0.623	173,021	0.6166	0.00%
2017-03-29	0	0.760	0.760	0.770	0.760	0.760	86,000	65,360	0.7600	0.615	0.615	0.623	0.615	0.615	106,284	0.6150	0.00%
2017-03-28	0	0.760	0.760	0.770	0.740	0.760	58,000	43,920	0.7572	0.615	0.615	0.623	0.599	0.615	71,680	0.6127	0.00%
2017-03-27	0	0.760	0.750	0.760	0.750	0.760	112,000	85,050	0.7594	0.615	0.607	0.615	0.607	0.615	138,416	0.6145	0.00%
2017-03-24	0	0.760	0.740	0.760	-	-	0	0	-	0.615	0.599	0.615	-	-	0	-	0.00%
2017-03-23	0	0.760	0.740	0.760	-	-	0	0	-	0.615	0.599	0.615	-	-	0	-	0.00%
2017-03-22	0	0.760	0.740	0.760	-	-	0	0	-	0.615	0.599	0.615	-	-	0	-	0.00%
2017-03-21	0	0.760	0.750	0.760	0.740	0.770	114,000	85,400	0.7491	0.615	0.607	0.615	0.599	0.623	140,888	0.6062	0.00%
2017-03-20	0	0.760	0.750	0.770	0.760	0.760	44,000	33,440	0.7600	0.615	0.607	0.623	0.615	0.615	54,378	0.6150	0.00%
2017-03-17	0	0.760	0.760	0.780	0.760	0.760	30,000	22,800	0.7600	0.615	0.615	0.631	0.615	0.615	37,076	0.6150	-1.30%
2017-03-16	0	0.770	0.750	0.770	0.750	0.790	181,000	139,170	0.7689	0.623	0.607	0.623	0.607	0.639	223,691	0.6222	1.32%
2017-03-15	0	0.760	0.750	0.780	0.760	0.760	10,000	7,600	0.7600	0.615	0.607	0.631	0.615	0.615	12,359	0.6150	0.00%
2017-03-14	0	0.760	0.740	0.760	-	-	0	0	-	0.615	0.599	0.615	-	-	0	-	0.00%
2017-03-13	0	0.760	0.760	0.780	0.760	0.760	40,000	30,400	0.7600	0.615	0.615	0.631	0.615	0.615	49,434	0.6150	1.33%
2017-03-10	0	0.750	0.740	0.750	0.750	0.760	133,000	99,830	0.7506	0.607	0.599	0.607	0.607	0.615	164,370	0.6074	0.00%
2017-03-09	0	0.750	0.740	0.750	0.740	0.760	275,000	204,030	0.7419	0.607	0.599	0.607	0.599	0.615	339,862	0.6003	1.35%
2017-03-08	0	0.740	0.740	0.790	0.740	0.750	200,000	148,200	0.7410	0.599	0.599	0.639	0.599	0.607	247,172	0.5996	-2.63%
2017-03-07	0	0.760	0.760	0.790	-	-	0	0	-	0.615	0.615	0.639	-	-	0	-	0.00%
2017-03-06	0	0.760	0.760	0.790	0.750	0.750	1,000	750	0.7500	0.615	0.615	0.639	0.607	0.607	1,236	0.6069	0.00%
2017-03-03	0	0.760	0.750	0.790	-	-	0	0	-	0.615	0.607	0.639	-	-	0	-	0.00%
2017-03-02	0	0.760	0.760	0.790	-	-	0	0	-	0.615	0.615	0.639	-	-	0	-	0.00%
2017-03-01	0	0.760	0.750	0.770	-	-	0	0	-	0.615	0.607	0.623	-	-	0	-	0.00%
2017-02-28	0	0.760	0.760	0.770	0.760	0.770	109,000	82,930	0.7608	0.615	0.615	0.623	0.615	0.623	134,709	0.6156	-1.30%
2017-02-27	0	0.770	0.760	0.790	-	-	142	107	0.7535	0.623	0.615	0.639	-	-	175	0.6097	0.00%
2017-02-24	0	0.770	0.750	0.770	0.750	0.770	162,000	122,130	0.7539	0.623	0.607	0.623	0.607	0.623	200,210	0.6100	1.32%
2017-02-23	0	0.760	0.760	0.780	0.760	0.760	58,000	44,080	0.7600	0.615	0.615	0.631	0.615	0.615	71,680	0.6150	0.00%
2017-02-22	0	0.760	0.760	0.770	0.760	0.760	103,000	78,280	0.7600	0.615	0.615	0.623	0.615	0.615	127,294	0.6150	0.00%
2017-02-21	0	0.760	0.760	0.770	0.760	0.760	70,000	53,200	0.7600	0.615	0.615	0.623	0.615	0.615	86,510	0.6150	-2.56%
2017-02-20	0	0.780	0.760	0.780	0.780	0.780	1,000	780	0.7800	0.631	0.615	0.631	0.631	0.631	1,236	0.6311	0.00%
2017-02-17	0	0.780	0.760	0.790	-	-	0	0	-	0.631	0.615	0.639	-	-	0	-	0.00%
2017-02-16	0	0.780	0.760	0.780	0.780	0.790	112,000	87,380	0.7802	0.631	0.615	0.631	0.631	0.639	138,416	0.6313	0.00%
2017-02-15	0	0.780	0.780	0.800	-	-	0	0	-	0.631	0.631	0.647	-	-	0	-	1.30%
2017-02-14	0	0.770	0.760	0.790	0.770	0.780	12,000	9,330	0.7775	0.623	0.615	0.639	0.623	0.631	14,830	0.6291	-1.28%
2017-02-13	0	0.780	0.760	0.780	0.780	0.780	30,000	23,400	0.7800	0.631	0.615	0.631	0.631	0.631	37,076	0.6311	1.30%
2017-02-10	0	0.770	0.760	0.780	-	-	0	0	-	0.623	0.615	0.631	-	-	0	-	0.00%
2017-02-09	0	0.770	0.760	0.780	0.760	0.770	38,000	29,080	0.7653	0.623	0.615	0.631	0.615	0.623	46,963	0.6192	0.00%
2017-02-08	0	0.770	0.760	0.780	-	-	0	0	-	0.623	0.615	0.631	-	-	0	-	0.00%
2017-02-07	0	0.770	0.760	0.780	0.770	0.790	260,004	203,303	0.7819	0.623	0.615	0.631	0.623	0.639	321,329	0.6327	1.32%
2017-02-06	0	0.760	0.760	0.790	-	-	0	0	-	0.615	0.615	0.639	-	-	0	-	0.00%
2017-02-03	0	0.760	0.760	0.790	-	-	0	0	-	0.615	0.615	0.639	-	-	0	-	0.00%
2017-02-02	0	0.760	0.760	0.790	0.760	0.790	161,000	123,860	0.7693	0.615	0.615	0.639	0.615	0.639	198,974	0.6225	-3.80%
2017-02-01	0	0.790	0.790	0.800	0.780	0.790	95,000	74,850	0.7879	0.639	0.639	0.647	0.631	0.639	117,407	0.6375	0.00%
2017-01-27	0	0.790	0.750	0.790	-	-	0	0	-	0.639	0.607	0.639	-	-	0	-	0.00%
2017-01-26	0	0.790	0.750	0.790	0.750	0.790	37,000	29,010	0.7841	0.639	0.607	0.639	0.607	0.639	45,727	0.6344	1.28%
2017-01-25	0	0.780	0.750	0.780	0.780	0.780	64,000	49,920	0.7800	0.631	0.607	0.631	0.631	0.631	79,095	0.6311	1.30%
2017-01-24	0	0.770	0.750	0.780	-	-	0	0	-	0.623	0.607	0.631	-	-	0	-	0.00%
2017-01-23	0	0.770	0.760	0.770	0.750	0.800	230,000	173,970	0.7564	0.623	0.615	0.623	0.607	0.647	284,248	0.6120	1.32%
2017-01-20	0	0.760	0.730	0.770	-	-	0	0	-	0.615	0.591	0.623	-	-	0	-	0.00%
2017-01-19	0	0.760	0.740	0.760	0.720	0.760	30,000	22,490	0.7497	0.615	0.599	0.615	0.583	0.615	37,076	0.6066	0.00%
2017-01-18	0	0.760	0.720	0.760	-	-	0	0	-	0.615	0.583	0.615	-	-	0	-	0.00%
2017-01-17	0	0.760	0.740	0.760	-	-	0	0	-	0.615	0.599	0.615	-	-	0	-	0.00%
2017-01-16	0	0.760	0.740	0.760	-	-	0	0	-	0.615	0.599	0.615	-	-	0	-	0.00%
2017-01-13	0	0.760	0.740	0.770	0.750	0.770	68,000	51,960	0.7641	0.615	0.599	0.623	0.607	0.623	84,039	0.6183	1.33%
2017-01-12	0	0.750	0.730	0.800	0.750	0.750	60,000	45,000	0.7500	0.607	0.591	0.647	0.607	0.607	74,152	0.6069	1.35%
2017-01-11	0	0.740	0.740	0.750	0.740	0.740	10,000	7,400	0.7400	0.599	0.599	0.607	0.599	0.599	12,359	0.5988	1.37%
2017-01-10	0	0.730	0.730	0.740	0.730	0.730	10,000	7,300	0.7300	0.591	0.591	0.599	0.591	0.591	12,359	0.5907	0.00%
2017-01-09	0	0.730	0.730	0.750	-	-	0	0	-	0.591	0.591	0.607	-	-	0	-	0.00%
2017-01-06	0	0.730	0.730	0.750	0.730	0.730	1,000	730	0.7300	0.591	0.591	0.607	0.591	0.591	1,236	0.5907	-2.67%
2017-01-05	0	0.750	0.720	0.770	0.720	0.750	94,000	69,680	0.7413	0.607	0.583	0.623	0.583	0.607	116,171	0.5998	4.17%
2017-01-04	0	0.720	0.720	0.730	0.720	0.720	20,000	14,400	0.7200	0.583	0.583	0.591	0.583	0.583	24,717	0.5826	-1.37%
2017-01-03	0	0.730	0.710	0.730	-	-	0	0	-	0.591	0.574	0.591	-	-	0	-	0.00%
2016-12-30	0	0.730	0.720	0.730	0.730	0.730	100,000	73,000	0.7300	0.591	0.583	0.591	0.591	0.591	123,586	0.5907	1.39%
2016-12-29	0	0.720	0.720	0.730	0.710	0.730	191,455	137,829	0.7199	0.583	0.583	0.591	0.574	0.591	236,612	0.5825	0.00%
2016-12-28	0	0.720	0.700	0.720	0.720	0.750	27,000	19,470	0.7211	0.583	0.566	0.583	0.583	0.607	33,368	0.5835	0.00%
2016-12-23	0	0.720	0.710	0.730	0.720	0.730	82,253	59,712	0.7260	0.583	0.574	0.591	0.583	0.591	101,653	0.5874	-1.37%
2016-12-22	0	0.730	0.720	0.740	0.690	0.760	384,000	278,140	0.7243	0.591	0.583	0.599	0.558	0.615	474,571	0.5861	4.29%
2016-12-21	0	0.700	0.700	0.720	0.700	0.700	10,000	7,000	0.7000	0.566	0.566	0.583	0.566	0.566	12,359	0.5664	1.45%
2016-12-20	0	0.690	0.690	0.700	0.690	0.700	47,000	32,480	0.6911	0.558	0.558	0.566	0.558	0.566	58,085	0.5592	-2.82%
2016-12-19	0	0.710	0.710	0.730	0.710	0.710	24,325	17,217	0.7078	0.574	0.574	0.591	0.574	0.574	30,062	0.5727	0.00%
2016-12-16	0	0.710	0.710	0.730	0.680	0.720	60,000	42,200	0.7033	0.574	0.574	0.591	0.550	0.583	74,152	0.5691	-1.11%
2016-12-15	0	0.730	0.730	0.750	0.730	0.740	74,000	54,570	0.7374	0.581	0.581	0.597	0.581	0.589	92,982	0.5869	-2.67%
2016-12-14	0	0.750	0.740	0.750	-	-	0	0	-	0.597	0.589	0.597	-	-	0	-	0.00%
2016-12-13	0	0.750	0.730	0.750	0.740	0.750	169,000	125,120	0.7404	0.597	0.581	0.597	0.589	0.597	212,351	0.5892	0.00%
2016-12-12	0	0.750	0.730	0.750	0.740	0.750	97,000	71,890	0.7411	0.597	0.581	0.597	0.589	0.597	121,882	0.5898	1.35%
2016-12-09	0	0.740	0.740	0.760	-	-	0	0	-	0.589	0.589	0.605	-	-	0	-	0.00%
2016-12-08	0	0.740	0.740	0.760	-	-	0	0	-	0.589	0.589	0.605	-	-	0	-	0.00%
2016-12-07	0	0.740	0.740	0.770	0.730	0.740	55,712	40,711	0.7307	0.589	0.589	0.613	0.581	0.589	70,003	0.5816	0.00%
2016-12-06	0	0.740	0.740	0.770	-	-	0	0	-	0.589	0.589	0.613	-	-	0	-	0.00%
2016-12-05	0	0.740	0.740	0.760	0.730	0.750	151,000	111,230	0.7366	0.589	0.589	0.605	0.581	0.597	189,734	0.5862	-1.33%
2016-12-02	0	0.750	0.730	0.760	0.750	0.750	120,000	90,000	0.7500	0.597	0.581	0.605	0.597	0.597	150,782	0.5969	0.00%
2016-12-01	0	0.750	0.750	0.770	-	-	0	0	-	0.597	0.597	0.613	-	-	0	-	0.00%
2016-11-30	0	0.750	0.740	0.760	-	-	0	0	-	0.597	0.589	0.605	-	-	0	-	0.00%
2016-11-29	0	0.750	0.740	0.770	-	-	0	0	-	0.597	0.589	0.613	-	-	0	-	0.00%
2016-11-28	0	0.750	0.750	0.770	0.750	0.750	40,000	30,000	0.7500	0.597	0.597	0.613	0.597	0.597	50,261	0.5969	0.00%
2016-11-25	0	0.750	0.740	0.760	0.740	0.750	250,000	186,200	0.7448	0.597	0.589	0.605	0.589	0.597	314,129	0.5927	0.00%
2016-11-24	0	0.750	0.740	0.770	0.750	0.750	2,000	1,500	0.7500	0.597	0.589	0.613	0.597	0.597	2,513	0.5969	-1.32%
2016-11-23	0	0.760	0.760	0.770	0.760	0.760	45,000	34,200	0.7600	0.605	0.605	0.613	0.605	0.605	56,543	0.6048	0.00%
2016-11-22	0	0.760	0.760	0.770	0.750	0.760	98,000	74,380	0.7590	0.605	0.605	0.613	0.597	0.605	123,139	0.6040	0.00%
2016-11-21	0	0.760	0.750	0.760	-	-	0	0	-	0.605	0.597	0.605	-	-	0	-	0.00%
2016-11-18	0	0.760	0.750	0.760	0.740	0.770	319,000	241,040	0.7556	0.605	0.597	0.605	0.589	0.613	400,829	0.6014	1.33%
2016-11-17	0	0.750	0.750	0.760	0.750	0.750	46,000	34,500	0.7500	0.597	0.597	0.605	0.597	0.597	57,800	0.5969	0.00%
2016-11-16	0	0.750	0.750	0.770	0.750	0.760	187,000	141,250	0.7553	0.597	0.597	0.613	0.597	0.605	234,969	0.6011	-1.32%
2016-11-15	0	0.760	0.750	0.770	0.760	0.760	72,000	54,720	0.7600	0.605	0.597	0.613	0.605	0.605	90,469	0.6048	0.00%
2016-11-14	0	0.760	0.760	0.770	0.760	0.760	63,000	47,880	0.7600	0.605	0.605	0.613	0.605	0.605	79,161	0.6048	0.00%
2016-11-11	0	0.760	0.760	0.770	0.760	0.760	12,055	9,160	0.7599	0.605	0.605	0.613	0.605	0.605	15,147	0.6047	0.00%
2016-11-10	0	0.760	0.760	0.770	0.760	0.760	48,000	36,480	0.7600	0.605	0.605	0.613	0.605	0.605	60,313	0.6048	0.00%
2016-11-09	0	0.760	0.760	0.770	0.760	0.760	40,000	30,400	0.7600	0.605	0.605	0.613	0.605	0.605	50,261	0.6048	-1.30%
2016-11-08	0	0.770	0.760	0.790	0.770	0.770	1,000	770	0.7700	0.613	0.605	0.629	0.613	0.613	1,257	0.6128	-1.28%
2016-11-07	0	0.780	0.760	0.780	-	-	0	0	-	0.621	0.605	0.621	-	-	0	-	-1.27%
2016-11-04	0	0.790	0.760	0.790	-	-	0	0	-	0.629	0.605	0.629	-	-	0	-	0.00%
2016-11-03	0	0.790	0.760	0.790	-	-	0	0	-	0.629	0.605	0.629	-	-	0	-	0.00%
2016-11-02	0	0.790	0.760	0.800	-	-	0	0	-	0.629	0.605	0.637	-	-	0	-	0.00%
2016-11-01	0	0.790	0.760	0.790	0.750	0.790	103,000	77,990	0.7572	0.629	0.605	0.629	0.597	0.629	129,421	0.6026	1.28%
2016-10-31	0	0.780	0.750	0.800	0.780	0.780	10,317	8,031	0.7784	0.621	0.597	0.637	0.621	0.621	12,963	0.6195	1.30%
2016-10-28	0	0.770	0.760	0.770	0.760	0.770	3,271	2,500	0.7643	0.613	0.605	0.613	0.605	0.613	4,110	0.6083	0.00%
2016-10-27	0	0.770	0.770	0.780	0.750	0.770	120,000	92,000	0.7667	0.613	0.613	0.621	0.597	0.613	150,782	0.6102	0.00%
2016-10-26	0	0.770	0.770	0.780	0.760	0.770	106,000	80,980	0.7640	0.613	0.613	0.621	0.605	0.613	133,191	0.6080	1.32%
2016-10-25	0	0.760	0.760	0.770	-	-	0	0	-	0.605	0.605	0.613	-	-	0	-	0.00%
2016-10-24	0	0.760	0.760	0.770	0.760	0.770	212,000	162,120	0.7647	0.605	0.605	0.613	0.605	0.613	266,381	0.6086	0.00%
2016-10-20	0	0.760	0.760	0.780	0.760	0.760	106,000	80,560	0.7600	0.605	0.605	0.621	0.605	0.605	133,191	0.6048	-5.00%
2016-10-19	0	0.800	0.760	0.800	0.750	0.800	264,000	204,170	0.7734	0.637	0.605	0.637	0.597	0.637	331,720	0.6155	2.56%
2016-10-18	0	0.780	0.770	0.790	0.770	0.780	52,000	40,060	0.7704	0.621	0.613	0.629	0.613	0.621	65,339	0.6131	-2.50%
2016-10-17	0	0.800	0.770	0.800	0.800	0.800	250,000	200,000	0.8000	0.637	0.613	0.637	0.637	0.637	314,129	0.6367	0.00%
2016-10-14	0	0.800	0.780	0.800	0.770	0.800	701,000	552,690	0.7884	0.637	0.621	0.637	0.613	0.637	880,818	0.6275	3.90%
2016-10-13	0	0.770	0.770	0.780	0.750	0.780	37,283	28,573	0.7664	0.613	0.613	0.621	0.597	0.621	46,847	0.6099	2.67%
2016-10-12	0	0.750	0.750	0.760	0.750	0.750	306,000	229,500	0.7500	0.597	0.597	0.605	0.597	0.597	384,494	0.5969	-2.60%
2016-10-11	0	0.770	0.760	0.780	0.750	0.770	353,000	267,850	0.7588	0.613	0.605	0.621	0.597	0.613	443,550	0.6039	-1.28%
2016-10-07	0	0.780	0.770	0.790	0.770	0.820	314,000	248,860	0.7925	0.621	0.613	0.629	0.613	0.653	394,546	0.6308	0.00%
2016-10-06	0	0.780	0.770	0.790	0.780	0.780	79,000	61,620	0.7800	0.621	0.613	0.629	0.621	0.621	99,265	0.6208	0.00%
2016-10-05	0	0.780	0.780	0.800	0.780	0.780	22,000	17,160	0.7800	0.621	0.621	0.637	0.621	0.621	27,643	0.6208	1.30%
2016-10-04	0	0.770	0.770	0.800	0.770	0.770	230,000	177,100	0.7700	0.613	0.613	0.637	0.613	0.613	288,999	0.6128	0.00%
2016-10-03	0	0.770	0.760	0.770	0.770	0.770	100,000	77,000	0.7700	0.613	0.605	0.613	0.613	0.613	125,652	0.6128	0.00%
2016-09-30	0	0.770	0.760	0.770	0.770	0.770	71,000	54,670	0.7700	0.613	0.605	0.613	0.613	0.613	89,213	0.6128	0.00%
2016-09-29	0	0.770	0.760	0.770	-	-	0	0	-	0.613	0.605	0.613	-	-	0	-	-2.53%
2016-09-28	0	0.790	0.760	0.790	0.790	0.790	60,000	47,400	0.7900	0.629	0.605	0.629	0.629	0.629	75,391	0.6287	0.00%
2016-09-27	0	0.790	0.770	0.790	0.770	0.790	129,428	99,968	0.7724	0.629	0.613	0.629	0.613	0.629	162,628	0.6147	2.60%
2016-09-26	0	0.770	0.760	0.770	0.770	0.820	61,000	47,620	0.7807	0.613	0.605	0.613	0.613	0.653	76,647	0.6213	1.32%
2016-09-23	0	0.760	0.760	0.770	0.760	0.780	31,000	23,580	0.7606	0.605	0.605	0.613	0.605	0.621	38,952	0.6054	-1.30%
2016-09-22	0	0.770	0.770	0.780	0.760	0.770	120,000	92,000	0.7667	0.613	0.613	0.621	0.605	0.613	150,782	0.6102	-1.28%
2016-09-21	0	0.780	0.760	0.780	0.760	0.780	71,000	53,980	0.7603	0.621	0.605	0.621	0.605	0.621	89,213	0.6051	0.00%
2016-09-20	0	0.780	0.760	0.780	-	-	0	0	-	0.621	0.605	0.621	-	-	0	-	0.00%
2016-09-19	0	0.780	0.780	0.820	-	-	0	0	-	0.621	0.621	0.653	-	-	0	-	2.63%
2016-09-15	0	0.760	0.750	0.780	0.750	0.760	163,000	123,780	0.7594	0.605	0.597	0.621	0.597	0.605	204,812	0.6044	0.00%
2016-09-14	0	0.760	0.750	0.770	0.760	0.770	81,000	61,570	0.7601	0.605	0.597	0.613	0.605	0.613	101,778	0.6049	-2.56%
2016-09-13	0	0.780	0.750	0.780	-	-	0	0	-	0.621	0.597	0.621	-	-	0	-	0.00%
2016-09-12	0	0.780	0.750	0.800	-	-	0	0	-	0.621	0.597	0.637	-	-	0	-	0.00%
2016-09-09	0	0.780	0.780	0.800	0.770	0.770	60,000	44,700	0.7450	0.621	0.621	0.637	0.613	0.613	75,391	0.5929	2.63%
2016-09-08	0	0.760	0.760	0.770	0.760	0.780	148,000	115,240	0.7786	0.605	0.605	0.613	0.605	0.621	185,964	0.6197	-1.30%
2016-09-07	0	0.780	0.770	0.780	-	-	0	0	-	0.613	0.605	0.613	-	-	0	-	0.00%
2016-09-06	0	0.780	0.770	0.800	0.770	0.780	130,000	100,700	0.7746	0.613	0.605	0.629	0.605	0.613	165,469	0.6086	1.30%
2016-09-05	0	0.770	0.770	0.820	0.770	0.780	305,000	237,850	0.7798	0.605	0.605	0.644	0.605	0.613	388,215	0.6127	-1.28%
2016-09-02	0	0.780	0.780	0.820	0.760	0.780	35,000	27,200	0.7771	0.613	0.613	0.644	0.597	0.613	44,549	0.6106	2.63%
2016-09-01	0	0.760	0.760	0.780	0.750	0.760	29,000	21,760	0.7503	0.597	0.597	0.613	0.589	0.597	36,912	0.5895	0.00%
2016-08-31	0	0.760	0.750	0.790	0.750	0.760	106,000	80,550	0.7599	0.597	0.589	0.621	0.589	0.597	134,920	0.5970	-1.30%
2016-08-30	0	0.770	0.760	0.770	0.770	0.770	40,000	30,800	0.7700	0.605	0.597	0.605	0.605	0.605	50,913	0.6049	0.00%
2016-08-29	0	0.770	0.760	0.770	0.770	0.770	55,000	42,350	0.7700	0.605	0.597	0.605	0.605	0.605	70,006	0.6049	0.00%
2016-08-26	0	0.770	0.760	0.780	-	-	0	0	-	0.605	0.597	0.613	-	-	0	-	0.00%
2016-08-25	0	0.770	0.760	0.780	0.770	0.770	2,000	1,540	0.7700	0.605	0.597	0.613	0.605	0.605	2,546	0.6049	-1.28%
2016-08-24	0	0.780	0.770	0.780	0.760	0.780	40,000	31,100	0.7775	0.613	0.605	0.613	0.597	0.613	50,913	0.6108	0.00%
2016-08-23	0	0.780	0.780	0.790	0.780	0.800	24,000	18,760	0.7817	0.613	0.613	0.621	0.613	0.629	30,548	0.6141	-4.88%
2016-08-22	0	0.820	0.790	0.820	0.770	0.830	110,000	86,570	0.7870	0.644	0.621	0.644	0.605	0.652	140,012	0.6183	5.13%
2016-08-19	0	0.780	0.770	0.800	-	-	0	0	-	0.613	0.605	0.629	-	-	0	-	0.00%
2016-08-18	0	0.780	0.780	0.800	0.780	0.790	52,000	40,570	0.7802	0.613	0.613	0.629	0.613	0.621	66,187	0.6130	-1.27%
2016-08-17	0	0.790	0.780	0.800	0.790	0.800	137,000	109,480	0.7991	0.621	0.613	0.629	0.621	0.629	174,378	0.6278	-1.25%
2016-08-16	0	0.800	0.780	0.800	-	-	291	215	0.7388	0.629	0.613	0.629	-	-	370	0.5805	-1.23%
2016-08-15	0	0.810	0.810	0.840	0.780	0.780	5,000	3,900	0.7800	0.636	0.636	0.660	0.613	0.613	6,364	0.6128	-1.22%
2016-08-12	0	0.820	0.820	0.840	0.750	0.810	78,000	61,440	0.7877	0.644	0.644	0.660	0.589	0.636	99,281	0.6188	3.80%
2016-08-11	0	0.790	0.790	0.800	0.750	0.750	3,000	2,250	0.7500	0.621	0.621	0.629	0.589	0.589	3,819	0.5892	-1.25%
2016-08-10	0	0.800	0.770	0.810	-	-	0	0	-	0.629	0.605	0.636	-	-	0	-	0.00%
2016-08-09	0	0.800	0.770	0.820	-	-	0	0	-	0.629	0.605	0.644	-	-	0	-	0.00%
2016-08-08	0	0.800	0.760	0.810	0.800	0.800	3,000	2,400	0.8000	0.629	0.597	0.636	0.629	0.629	3,819	0.6285	0.00%
2016-08-05	0	0.800	0.800	0.830	0.780	0.780	25,000	19,500	0.7800	0.629	0.629	0.652	0.613	0.613	31,821	0.6128	1.27%
2016-08-04	0	0.790	0.800	0.810	-	-	0	0	-	0.621	0.629	0.636	-	-	0	-	1.28%
2016-08-03	0	0.780	0.780	0.800	-	-	0	0	-	0.613	0.613	0.629	-	-	0	-	2.63%
2016-08-01	0	0.760	0.760	0.840	0.750	0.790	35,000	26,650	0.7614	0.597	0.597	0.660	0.589	0.621	44,549	0.5982	0.00%
2016-07-29	0	0.760	0.750	0.790	0.740	0.760	12,000	8,940	0.7450	0.597	0.589	0.621	0.581	0.597	15,274	0.5853	-3.80%
2016-07-28	0	0.790	0.770	0.800	0.770	0.790	4,000	3,120	0.7800	0.621	0.605	0.629	0.605	0.621	5,091	0.6128	-1.25%
2016-07-27	0	0.800	0.790	0.800	0.800	0.800	100,000	80,000	0.8000	0.629	0.621	0.629	0.629	0.629	127,283	0.6285	1.27%
2016-07-26	0	0.790	0.790	0.840	0.790	0.810	79,000	63,330	0.8016	0.621	0.621	0.660	0.621	0.636	100,554	0.6298	-2.47%
2016-07-25	0	0.810	0.780	0.810	-	-	0	0	-	0.636	0.613	0.636	-	-	0	-	0.00%
2016-07-22	0	0.810	0.780	0.810	0.780	0.810	43,000	33,700	0.7837	0.636	0.613	0.636	0.613	0.636	54,732	0.6157	0.00%
2016-07-21	0	0.810	0.780	0.810	-	-	0	0	-	0.636	0.613	0.636	-	-	0	-	0.00%
2016-07-20	0	0.810	0.800	0.810	0.780	0.810	7,000	5,550	0.7929	0.636	0.629	0.636	0.613	0.636	8,910	0.6229	0.00%
2016-07-19	0	0.810	0.780	0.810	0.790	0.810	107,000	84,670	0.7913	0.636	0.613	0.636	0.621	0.636	136,193	0.6217	1.25%
2016-07-18	0	0.800	0.780	0.810	-	-	0	0	-	0.629	0.613	0.636	-	-	0	-	0.00%
2016-07-15	0	0.800	0.790	0.800	0.780	0.820	391,000	310,540	0.7942	0.629	0.621	0.629	0.613	0.644	497,678	0.6240	1.27%
2016-07-14	0	0.790	0.780	0.800	0.790	0.790	23,000	18,170	0.7900	0.621	0.613	0.629	0.621	0.621	29,275	0.6207	0.00%
2016-07-13	0	0.790	0.780	0.790	0.770	0.790	233,000	181,300	0.7781	0.621	0.613	0.621	0.605	0.621	296,570	0.6113	1.28%
2016-07-12	0	0.780	0.770	0.780	0.760	0.780	190,000	146,100	0.7689	0.613	0.605	0.613	0.597	0.613	241,839	0.6041	-1.27%
2016-07-11	0	0.790	0.750	0.790	0.760	0.790	90,000	70,050	0.7783	0.621	0.589	0.621	0.597	0.621	114,555	0.6115	3.95%
2016-07-08	0	0.760	0.760	0.780	0.760	0.760	30,000	22,800	0.7600	0.597	0.597	0.613	0.597	0.597	38,185	0.5971	0.00%
2016-07-07	0	0.760	0.760	0.770	0.760	0.770	151,000	116,260	0.7699	0.597	0.597	0.605	0.597	0.605	192,198	0.6049	-1.30%
2016-07-06	0	0.770	0.760	0.770	0.760	0.780	74,000	56,560	0.7643	0.605	0.597	0.605	0.597	0.613	94,190	0.6005	0.00%
2016-07-05	0	0.770	0.760	0.780	0.760	0.770	198,286	152,248	0.7678	0.605	0.597	0.613	0.597	0.605	252,385	0.6032	1.32%
2016-07-04	0	0.760	0.750	0.760	0.760	0.760	50,000	38,000	0.7600	0.597	0.589	0.597	0.597	0.597	63,642	0.5971	0.00%
2016-06-30	0	0.760	0.760	0.770	0.760	0.760	90,000	68,400	0.7600	0.597	0.597	0.605	0.597	0.597	114,555	0.5971	0.00%
2016-06-29	0	0.760	0.760	0.780	0.760	0.760	35,000	26,600	0.7600	0.597	0.597	0.613	0.597	0.597	44,549	0.5971	0.00%
2016-06-28	0	0.760	0.740	0.760	0.760	0.760	3,000	2,280	0.7600	0.597	0.581	0.597	0.597	0.597	3,819	0.5971	1.33%
2016-06-27	0	0.750	0.740	0.750	0.750	0.750	2,000	1,500	0.7500	0.589	0.581	0.589	0.589	0.589	2,546	0.5892	-1.32%
2016-06-24	0	0.760	0.730	0.760	-	-	0	0	-	0.597	0.574	0.597	-	-	0	-	0.00%
2016-06-23	0	0.760	0.740	0.760	0.740	0.760	415,000	308,380	0.7431	0.597	0.581	0.597	0.581	0.597	528,226	0.5838	2.70%
2016-06-22	0	0.740	0.740	0.750	0.710	0.740	1,022,000	742,420	0.7264	0.581	0.581	0.589	0.558	0.581	1,300,837	0.5707	-1.33%
2016-06-21	0	0.750	0.730	0.750	0.730	0.750	278,000	205,850	0.7405	0.589	0.574	0.589	0.574	0.589	353,848	0.5817	0.00%
2016-06-20	0	0.750	0.750	0.760	0.750	0.750	1,000	750	0.7500	0.589	0.589	0.597	0.589	0.589	1,273	0.5892	0.00%
2016-06-17	0	0.750	0.750	0.760	0.750	0.780	105,000	79,330	0.7555	0.589	0.589	0.597	0.589	0.613	133,648	0.5936	-3.85%
2016-06-16	0	0.780	0.750	0.780	0.760	0.800	43,000	32,790	0.7626	0.613	0.589	0.613	0.597	0.629	54,732	0.5991	-1.27%
2016-06-15	0	0.790	0.760	0.790	0.770	0.800	76,000	59,250	0.7796	0.621	0.597	0.621	0.605	0.629	96,735	0.6125	1.28%
2016-06-14	0	0.780	0.770	0.780	0.760	0.780	22,000	16,970	0.7714	0.613	0.605	0.613	0.597	0.613	28,002	0.6060	1.30%
2016-06-13	0	0.770	0.750	0.770	0.740	0.770	56,000	42,350	0.7563	0.605	0.589	0.605	0.581	0.605	71,279	0.5941	1.32%
2016-06-10	0	0.760	0.750	0.760	0.690	0.770	865,000	643,600	0.7440	0.597	0.589	0.597	0.542	0.605	1,101,002	0.5846	-3.80%
2016-06-08	0	0.790	0.780	0.800	-	-	0	0	-	0.621	0.613	0.629	-	-	0	-	0.00%
2016-06-07	0	0.790	0.790	0.810	0.790	0.820	99,000	79,580	0.8038	0.621	0.621	0.636	0.621	0.644	126,011	0.6315	0.00%
2016-06-06	0	0.790	0.770	0.790	-	-	0	0	-	0.621	0.605	0.621	-	-	0	-	0.00%
2016-06-03	0	0.790	0.770	0.790	-	-	0	0	-	0.621	0.605	0.621	-	-	0	-	0.00%
2016-06-02	0	0.790	0.780	0.790	0.790	0.800	255,000	203,120	0.7965	0.621	0.613	0.621	0.621	0.629	324,573	0.6258	0.00%
2016-06-01	0	0.790	0.770	0.790	0.790	0.790	50,000	39,500	0.7900	0.621	0.605	0.621	0.621	0.621	63,642	0.6207	1.28%
2016-05-31	0	0.780	0.770	0.800	0.780	0.780	144,000	112,320	0.7800	0.613	0.605	0.629	0.613	0.613	183,288	0.6128	0.00%
2016-05-30	0	0.780	0.760	0.790	0.750	0.780	270,000	205,780	0.7621	0.613	0.597	0.621	0.589	0.613	343,665	0.5988	4.00%
2016-05-27	0	0.750	0.740	0.750	0.740	0.770	564,000	426,290	0.7558	0.589	0.581	0.589	0.581	0.605	717,879	0.5938	-2.60%
2016-05-26	0	0.770	0.770	0.790	0.770	0.780	53,000	41,210	0.7775	0.605	0.605	0.621	0.605	0.613	67,460	0.6109	-1.28%
2016-05-25	0	0.780	0.770	0.780	0.770	0.790	56,000	44,020	0.7861	0.613	0.605	0.613	0.605	0.621	71,279	0.6176	1.30%
2016-05-24	0	0.770	0.770	0.780	0.770	0.800	171,070	131,901	0.7710	0.605	0.605	0.613	0.605	0.629	217,744	0.6058	-2.53%
2016-05-23	0	0.790	0.770	0.790	0.770	0.790	242,000	188,240	0.7779	0.621	0.605	0.621	0.605	0.621	308,026	0.6111	1.28%
2016-05-20	0	0.780	0.770	0.790	0.760	0.780	488,000	379,400	0.7775	0.613	0.605	0.621	0.597	0.613	621,143	0.6108	1.30%
2016-05-19	0	0.770	0.750	0.780	0.720	0.880	4,503,000	3,438,520	0.7636	0.605	0.589	0.613	0.566	0.691	5,731,574	0.5999	-15.38%
2016-05-18	0	0.910	0.880	0.910	0.860	0.970	363,142	317,176	0.8734	0.715	0.691	0.715	0.676	0.762	462,220	0.6862	3.41%
2016-05-17	0	0.880	0.870	0.880	0.870	0.880	124,000	108,080	0.8716	0.691	0.684	0.691	0.684	0.691	157,831	0.6848	1.15%
2016-05-16	0	0.870	0.870	0.890	0.870	0.890	31,000	27,330	0.8816	0.684	0.684	0.699	0.684	0.699	39,458	0.6926	0.00%
2016-05-13	0	0.870	0.860	0.870	0.870	0.880	93,000	81,130	0.8724	0.684	0.676	0.684	0.684	0.691	118,374	0.6854	-1.14%
2016-05-12	0	0.880	0.870	0.890	0.870	0.880	23,000	20,220	0.8791	0.691	0.684	0.699	0.684	0.691	29,275	0.6907	-2.22%
2016-05-11	0	0.900	0.880	0.910	0.900	0.900	100,000	90,000	0.9000	0.707	0.691	0.715	0.707	0.707	127,283	0.7071	0.00%
2016-05-10	0	0.900	0.880	0.900	0.900	0.900	50,000	45,000	0.9000	0.707	0.691	0.707	0.707	0.707	63,642	0.7071	2.27%
2016-05-09	0	0.880	0.880	0.900	0.880	0.880	20,000	17,600	0.8800	0.691	0.691	0.707	0.691	0.691	25,457	0.6914	0.00%
2016-05-06	0	0.880	0.880	0.900	0.880	0.880	41,000	36,080	0.8800	0.691	0.691	0.707	0.691	0.691	52,186	0.6914	0.00%
2016-05-05	0	0.880	0.870	0.880	0.880	0.880	61,000	53,680	0.8800	0.691	0.684	0.691	0.691	0.691	77,643	0.6914	1.15%
2016-05-04	0	0.870	0.870	0.890	0.870	0.880	190,000	165,800	0.8726	0.684	0.684	0.699	0.684	0.691	241,839	0.6856	-2.25%
2016-05-03	0	0.890	0.880	0.890	0.880	0.890	123,000	108,820	0.8847	0.699	0.691	0.699	0.691	0.699	156,559	0.6951	-2.20%
2016-04-29	0	0.910	0.890	0.920	0.900	0.910	92,000	83,220	0.9046	0.715	0.699	0.723	0.707	0.715	117,101	0.7107	0.00%
2016-04-28	0	0.910	0.910	0.930	0.910	0.910	72,000	65,520	0.9100	0.715	0.715	0.731	0.715	0.715	91,644	0.7149	0.00%
2016-04-27	0	0.910	0.900	0.910	0.910	0.920	73,000	67,050	0.9185	0.715	0.707	0.715	0.715	0.723	92,917	0.7216	0.00%
2016-04-26	0	0.910	0.890	0.910	0.900	0.910	47,000	42,310	0.9002	0.715	0.699	0.715	0.707	0.715	59,823	0.7073	0.00%
2016-04-25	0	0.910	0.900	0.910	0.900	0.910	73,000	66,230	0.9073	0.715	0.707	0.715	0.707	0.715	92,917	0.7128	1.11%
2016-04-22	0	0.900	0.900	0.920	0.900	0.900	56,000	50,400	0.9000	0.707	0.707	0.723	0.707	0.707	71,279	0.7071	0.00%
2016-04-21	0	0.900	0.890	0.910	0.880	0.950	662,571	595,816	0.8992	0.707	0.699	0.715	0.691	0.746	843,343	0.7065	2.27%
2016-04-20	0	0.880	0.860	0.880	0.880	0.890	101,000	89,380	0.8850	0.691	0.676	0.691	0.691	0.699	128,556	0.6953	-2.22%
2016-04-19	0	0.900	0.890	0.900	0.890	0.900	37,903	33,735	0.8900	0.707	0.699	0.707	0.699	0.707	48,244	0.6993	0.00%
2016-04-18	0	0.900	0.890	0.900	0.880	0.900	193,000	172,070	0.8916	0.707	0.699	0.707	0.691	0.707	245,657	0.7004	1.12%
2016-04-15	0	0.890	0.880	0.890	0.800	0.890	319,000	268,510	0.8417	0.699	0.691	0.699	0.629	0.699	406,034	0.6613	0.00%
2016-04-14	0	0.890	0.880	0.910	0.870	0.890	40,000	35,400	0.8850	0.699	0.691	0.715	0.684	0.699	50,913	0.6953	0.00%
2016-04-13	0	0.890	0.880	0.900	0.870	0.910	265,826	237,003	0.8916	0.699	0.691	0.707	0.684	0.715	338,353	0.7005	2.30%
2016-04-12	0	0.870	0.870	0.900	-	-	0	0	-	0.684	0.684	0.707	-	-	0	-	0.00%
2016-04-11	0	0.870	0.870	0.890	0.860	0.860	10,000	8,600	0.8600	0.684	0.684	0.699	0.676	0.676	12,728	0.6757	0.00%
2016-04-08	0	0.870	0.860	0.900	-	-	0	0	-	0.684	0.676	0.707	-	-	0	-	0.00%
2016-04-07	0	0.870	0.850	0.890	0.870	0.870	50,000	43,500	0.8700	0.684	0.668	0.699	0.684	0.684	63,642	0.6835	0.00%
2016-04-06	0	0.870	0.850	0.870	0.870	0.870	22,000	19,140	0.8700	0.684	0.668	0.684	0.684	0.684	28,002	0.6835	0.00%
2016-04-05	0	0.870	0.830	0.870	-	-	0	0	-	0.684	0.652	0.684	-	-	0	-	-1.14%
2016-04-01	0	0.880	0.840	0.880	0.880	0.880	30,000	26,400	0.8800	0.691	0.660	0.691	0.691	0.691	38,185	0.6914	0.00%
2016-03-31	0	0.880	0.860	0.880	0.860	0.880	89,000	76,640	0.8611	0.691	0.676	0.691	0.676	0.691	113,282	0.6765	3.53%
2016-03-30	0	0.850	0.820	0.850	-	-	0	0	-	0.668	0.644	0.668	-	-	0	-	-2.30%
2016-03-29	0	0.870	0.820	0.870	0.870	0.870	100,000	87,000	0.8700	0.684	0.644	0.684	0.684	0.684	127,283	0.6835	3.57%
2016-03-24	0	0.840	0.840	0.850	0.840	0.850	58,000	48,920	0.8434	0.660	0.660	0.668	0.660	0.668	73,824	0.6627	-6.67%
2016-03-23	0	0.900	0.880	0.900	0.820	0.900	397,000	331,270	0.8344	0.707	0.691	0.707	0.644	0.707	505,315	0.6556	4.65%
2016-03-22	0	0.860	0.820	0.860	-	-	0	0	-	0.676	0.644	0.676	-	-	0	-	0.00%
2016-03-21	0	0.860	0.840	0.860	0.820	0.860	42,000	35,670	0.8493	0.676	0.660	0.676	0.644	0.676	53,459	0.6672	3.61%
2016-03-18	0	0.830	0.830	0.850	0.830	0.830	1,000	830	0.8300	0.652	0.652	0.668	0.652	0.652	1,273	0.6521	1.22%
2016-03-17	0	0.820	0.810	0.840	0.810	0.820	63,000	51,040	0.8102	0.644	0.636	0.660	0.636	0.644	80,189	0.6365	-1.20%
2016-03-16	0	0.830	0.810	0.860	-	-	0	0	-	0.652	0.636	0.676	-	-	0	-	0.00%
2016-03-15	0	0.830	0.830	0.860	0.830	0.830	35,000	29,050	0.8300	0.652	0.652	0.676	0.652	0.652	44,549	0.6521	0.00%
2016-03-14	0	0.830	0.810	0.830	0.800	0.840	26,000	21,600	0.8308	0.652	0.636	0.652	0.629	0.660	33,094	0.6527	1.22%
2016-03-11	0	0.820	0.800	0.860	-	-	0	0	-	0.644	0.629	0.676	-	-	0	-	0.00%
2016-03-10	0	0.820	0.810	0.860	0.810	0.820	7,000	5,720	0.8171	0.644	0.636	0.676	0.636	0.644	8,910	0.6420	0.00%
2016-03-09	0	0.820	0.810	0.860	-	-	0	0	-	0.644	0.636	0.676	-	-	0	-	0.00%
2016-03-08	0	0.820	0.810	0.840	-	-	0	0	-	0.644	0.636	0.660	-	-	0	-	0.00%
2016-03-07	0	0.820	0.820	0.850	0.820	0.820	10,000	8,200	0.8200	0.644	0.644	0.668	0.644	0.644	12,728	0.6442	-1.20%
2016-03-04	0	0.830	0.820	0.830	0.800	0.830	64,000	51,870	0.8105	0.652	0.644	0.652	0.629	0.652	81,461	0.6367	2.47%
2016-03-03	0	0.810	0.810	0.840	0.810	0.810	100,000	81,000	0.8100	0.636	0.636	0.660	0.636	0.636	127,283	0.6364	-4.71%
2016-03-02	0	0.850	0.830	0.850	0.850	0.860	42,000	35,920	0.8552	0.668	0.652	0.668	0.668	0.676	53,459	0.6719	1.19%
2016-03-01	0	0.840	0.800	0.840	0.840	0.850	41,110	34,847	0.8477	0.660	0.629	0.660	0.660	0.668	52,326	0.6660	2.44%
2016-02-29	0	0.820	0.780	0.830	0.800	0.840	80,000	64,750	0.8094	0.644	0.613	0.652	0.629	0.660	101,827	0.6359	1.23%
2016-02-26	0	0.810	0.810	0.850	0.810	0.810	43,000	34,830	0.8100	0.636	0.636	0.668	0.636	0.636	54,732	0.6364	1.25%
2016-02-25	0	0.800	0.790	0.800	-	-	0	0	-	0.629	0.621	0.629	-	-	0	-	0.00%
2016-02-24	0	0.800	0.790	0.800	-	-	0	0	-	0.629	0.621	0.629	-	-	0	-	0.00%
2016-02-23	0	0.800	0.790	0.800	0.800	0.810	177,000	143,160	0.8088	0.629	0.621	0.629	0.629	0.636	225,292	0.6354	0.00%
2016-02-22	0	0.800	0.800	0.840	0.800	0.830	93,100	75,614	0.8122	0.629	0.629	0.660	0.629	0.652	118,501	0.6381	-3.61%
2016-02-19	0	0.830	0.800	0.840	-	-	0	0	-	0.652	0.629	0.660	-	-	0	-	0.00%
2016-02-18	0	0.830	0.800	0.840	0.800	0.830	85,000	69,050	0.8124	0.652	0.629	0.660	0.629	0.652	108,191	0.6382	3.75%
2016-02-17	0	0.800	0.790	0.820	-	-	0	0	-	0.629	0.621	0.644	-	-	0	-	0.00%
2016-02-16	0	0.800	0.790	0.820	-	-	0	0	-	0.629	0.621	0.644	-	-	0	-	0.00%
2016-02-15	0	0.800	0.800	0.810	0.800	0.800	67,000	53,600	0.8000	0.629	0.629	0.636	0.629	0.629	85,280	0.6285	1.27%
2016-02-12	0	0.790	0.780	0.790	-	-	0	0	-	0.621	0.613	0.621	-	-	0	-	-1.25%
2016-02-11	0	0.800	0.760	0.810	-	-	0	0	-	0.629	0.597	0.636	-	-	0	-	0.00%
2016-02-05	0	0.800	0.790	0.800	0.780	0.810	27,000	21,180	0.7844	0.629	0.621	0.629	0.613	0.636	34,367	0.6163	0.00%
2016-02-04	0	0.800	0.800	0.820	0.800	0.810	131,428	105,405	0.8020	0.629	0.629	0.644	0.629	0.636	167,286	0.6301	2.56%
2016-02-03	0	0.780	0.780	0.800	0.780	0.780	216,000	168,480	0.7800	0.613	0.613	0.629	0.613	0.613	274,932	0.6128	-1.27%
2016-02-02	0	0.790	0.780	0.790	0.780	0.800	317,000	251,670	0.7939	0.621	0.613	0.621	0.613	0.629	403,489	0.6237	0.00%
2016-02-01	0	0.790	0.770	0.790	-	-	0	0	-	0.621	0.605	0.621	-	-	0	-	-1.25%
2016-01-29	0	0.800	0.800	0.810	0.780	0.790	53,000	41,870	0.7900	0.629	0.629	0.636	0.613	0.621	67,460	0.6207	2.56%
2016-01-28	0	0.780	0.780	0.800	0.780	0.800	34,000	26,650	0.7838	0.613	0.613	0.629	0.613	0.629	43,276	0.6158	-2.50%
2016-01-27	0	0.800	0.780	0.820	0.800	0.820	12,000	9,820	0.8183	0.629	0.613	0.644	0.629	0.644	15,274	0.6429	0.00%
2016-01-26	0	0.800	0.800	0.830	0.780	0.790	16,000	12,510	0.7819	0.629	0.629	0.652	0.613	0.621	20,365	0.6143	0.00%
2016-01-25	0	0.800	0.800	0.840	0.800	0.810	109,000	87,540	0.8031	0.629	0.629	0.660	0.629	0.636	138,739	0.6310	-2.44%
2016-01-22	0	0.820	0.820	0.830	0.820	0.840	37,000	30,360	0.8205	0.644	0.644	0.652	0.644	0.660	47,095	0.6447	0.00%
2016-01-21	0	0.820	0.820	0.840	0.820	0.820	2,000	1,640	0.8200	0.644	0.644	0.660	0.644	0.644	2,546	0.6442	0.00%
2016-01-20	0	0.820	0.800	0.820	0.790	0.820	345,000	277,120	0.8032	0.644	0.629	0.644	0.621	0.644	439,128	0.6311	-4.65%
2016-01-19	0	0.860	0.830	0.860	-	-	0	0	-	0.676	0.652	0.676	-	-	0	-	-2.27%
2016-01-18	0	0.880	0.860	0.880	0.810	0.880	214,000	180,540	0.8436	0.691	0.676	0.691	0.636	0.691	272,387	0.6628	7.32%
2016-01-15	0	0.820	0.820	0.840	0.820	0.820	146,572	120,171	0.8199	0.644	0.644	0.660	0.644	0.644	186,562	0.6441	0.00%
2016-01-14	0	0.820	0.820	0.850	0.810	0.820	20,000	16,230	0.8115	0.644	0.644	0.668	0.636	0.644	25,457	0.6376	1.23%
2016-01-13	0	0.810	0.810	0.850	-	-	0	0	-	0.636	0.636	0.668	-	-	0	-	0.00%
2016-01-12	0	0.810	0.810	0.840	0.810	0.810	99,000	80,190	0.8100	0.636	0.636	0.660	0.636	0.636	126,011	0.6364	1.25%
2016-01-11	0	0.800	0.800	0.820	0.800	0.820	207,000	167,590	0.8096	0.629	0.629	0.644	0.629	0.644	263,477	0.6361	-3.61%
2016-01-08	0	0.830	0.830	0.850	0.820	0.820	97,000	79,540	0.8200	0.652	0.652	0.668	0.644	0.644	123,465	0.6442	1.22%
2016-01-07	0	0.820	0.820	0.840	0.820	0.820	40,124	32,897	0.8199	0.644	0.644	0.660	0.644	0.644	51,071	0.6441	-1.20%
2016-01-06	0	0.830	0.830	0.850	-	-	0	0	-	0.652	0.652	0.668	-	-	0	-	0.00%
2016-01-05	0	0.830	0.830	0.850	0.830	0.830	5,000	4,150	0.8300	0.652	0.652	0.668	0.652	0.652	6,364	0.6521	0.00%
2016-01-04	0	0.830	0.830	0.850	0.830	0.840	312,000	259,960	0.8332	0.652	0.652	0.668	0.652	0.660	397,124	0.6546	-2.35%
2015-12-31	0	0.850	0.850	0.860	-	-	0	0	-	0.668	0.668	0.676	-	-	0	-	0.00%
2015-12-30	0	0.850	0.840	0.860	0.850	0.860	16,000	13,630	0.8519	0.668	0.660	0.676	0.668	0.676	20,365	0.6693	0.00%
2015-12-29	0	0.850	0.840	0.860	0.830	0.850	322,000	272,210	0.8454	0.668	0.660	0.676	0.652	0.668	409,853	0.6642	0.00%
2015-12-28	0	0.850	0.840	0.850	0.830	0.850	916,000	770,760	0.8414	0.668	0.660	0.668	0.652	0.668	1,165,917	0.6611	0.00%
2015-12-24	0	0.850	0.850	0.860	0.850	0.850	176,000	149,600	0.8500	0.668	0.668	0.676	0.668	0.668	224,019	0.6678	-1.16%
2015-12-23	0	0.860	0.860	0.870	0.850	0.880	322,000	276,460	0.8586	0.676	0.676	0.684	0.668	0.691	409,853	0.6745	0.00%
2015-12-22	0	0.860	0.850	0.860	0.860	0.870	325,142	280,286	0.8620	0.676	0.668	0.676	0.676	0.684	413,852	0.6773	-2.27%
2015-12-21	0	0.880	0.880	0.890	0.880	0.900	277,000	245,850	0.8875	0.691	0.691	0.699	0.691	0.707	352,575	0.6973	0.00%
2015-12-18	0	0.880	0.860	0.880	0.880	0.880	3,000	2,640	0.8800	0.691	0.676	0.691	0.691	0.691	3,819	0.6914	0.00%
2015-12-17	0	0.880	0.860	0.900	0.850	0.880	259,000	224,200	0.8656	0.691	0.676	0.707	0.668	0.691	329,664	0.6801	0.57%
2015-12-16	0	0.900	0.890	0.900	0.900	0.900	42,000	37,800	0.9000	0.687	0.680	0.687	0.687	0.687	54,986	0.6874	1.12%
2015-12-15	0	0.890	0.890	0.900	0.860	0.900	631,000	556,150	0.8814	0.680	0.680	0.687	0.657	0.687	826,106	0.6732	0.00%
2015-12-14	0	0.890	0.890	0.900	0.880	0.900	313,000	278,520	0.8898	0.680	0.680	0.687	0.672	0.687	409,780	0.6797	-1.11%
2015-12-11	0	0.900	0.900	0.910	0.900	0.930	130,142	117,922	0.9061	0.687	0.687	0.695	0.687	0.710	170,382	0.6921	-1.10%
2015-12-10	0	0.910	0.900	0.910	0.900	0.910	116,000	104,960	0.9048	0.695	0.687	0.695	0.687	0.695	151,867	0.6911	1.11%
2015-12-09	0	0.900	0.900	0.910	0.900	0.910	340,428	306,572	0.9005	0.687	0.687	0.695	0.687	0.695	445,689	0.6879	0.00%
2015-12-08	0	0.900	0.900	0.920	0.900	0.920	193,000	175,400	0.9088	0.687	0.687	0.703	0.687	0.703	252,676	0.6942	-4.26%
2015-12-07	0	0.940	0.920	0.940	0.900	0.970	1,535,714	1,396,304	0.9092	0.718	0.703	0.718	0.687	0.741	2,010,559	0.6945	0.00%
2015-12-04	0	0.940	0.940	0.950	0.930	0.930	6,000	5,580	0.9300	0.718	0.718	0.726	0.710	0.710	7,855	0.7104	2.17%
2015-12-03	0	0.920	0.910	0.960	0.920	0.920	20,000	18,400	0.9200	0.703	0.695	0.733	0.703	0.703	26,184	0.7027	1.10%
2015-12-02	0	0.910	0.910	0.940	0.910	0.910	30,000	27,300	0.9100	0.695	0.695	0.718	0.695	0.695	39,276	0.6951	-3.19%
2015-12-01	0	0.940	0.900	0.940	0.900	0.940	18,000	16,450	0.9139	0.718	0.687	0.718	0.687	0.718	23,566	0.6981	1.08%
2015-11-30	0	0.930	0.920	0.930	0.900	0.950	402,000	368,620	0.9170	0.710	0.703	0.710	0.687	0.726	526,299	0.7004	-2.11%
2015-11-27	0	0.950	0.950	0.960	0.910	0.980	85,000	78,460	0.9231	0.726	0.726	0.733	0.695	0.749	111,282	0.7051	-2.06%
2015-11-26	0	0.970	0.970	0.980	0.970	1.000	94,000	92,830	0.9876	0.741	0.741	0.749	0.741	0.764	123,065	0.7543	-1.02%
2015-11-25	0	0.980	0.960	0.980	0.980	0.980	14,000	13,720	0.9800	0.749	0.733	0.749	0.749	0.749	18,329	0.7485	1.03%
2015-11-24	0	0.970	0.960	0.990	0.950	1.000	206,000	201,420	0.9778	0.741	0.733	0.756	0.726	0.764	269,695	0.7468	1.04%
2015-11-23	0	0.960	0.950	0.960	0.930	0.960	157,000	149,390	0.9515	0.733	0.726	0.733	0.710	0.733	205,545	0.7268	0.00%
2015-11-20	0	0.960	0.930	0.960	0.960	0.960	70,000	67,200	0.9600	0.733	0.710	0.733	0.733	0.733	91,644	0.7333	0.00%
2015-11-19	0	0.960	0.940	0.960	0.930	0.970	203,000	193,060	0.9510	0.733	0.718	0.733	0.710	0.741	265,768	0.7264	1.05%
2015-11-18	0	0.950	0.920	0.950	0.920	0.950	69,000	64,710	0.9378	0.726	0.703	0.726	0.703	0.726	90,335	0.7163	0.00%
2015-11-17	0	0.950	0.910	0.950	-	-	0	0	-	0.726	0.695	0.726	-	-	0	-	0.00%
2015-11-16	0	0.950	0.930	0.950	0.940	1.000	154,000	148,080	0.9616	0.726	0.710	0.726	0.718	0.764	201,617	0.7345	1.06%
2015-11-13	0	0.940	0.940	0.950	0.940	0.960	223,000	211,620	0.9490	0.718	0.718	0.726	0.718	0.733	291,952	0.7248	-1.05%
2015-11-12	0	0.950	0.950	0.960	0.890	0.970	438,000	411,970	0.9406	0.726	0.726	0.733	0.680	0.741	573,430	0.7184	5.56%
2015-11-11	0	0.900	0.900	0.910	0.900	0.900	10,000	9,000	0.9000	0.687	0.687	0.695	0.687	0.687	13,092	0.6874	0.00%
2015-11-10	0	0.900	0.900	0.910	-	-	0	0	-	0.687	0.687	0.695	-	-	0	-	1.12%
2015-11-09	0	0.890	0.890	0.900	0.890	0.910	279,000	249,800	0.8953	0.680	0.680	0.687	0.680	0.695	365,267	0.6839	0.00%
2015-11-06	0	0.890	0.880	0.890	0.870	0.910	325,000	285,900	0.8797	0.680	0.672	0.680	0.665	0.695	425,490	0.6719	0.00%
2015-11-05	0	0.890	0.890	0.900	-	-	0	0	-	0.680	0.680	0.687	-	-	0	-	0.00%
2015-11-04	0	0.890	0.890	0.910	0.890	0.910	58,000	52,600	0.9069	0.680	0.680	0.695	0.680	0.695	75,934	0.6927	1.14%
2015-11-03	0	0.880	0.880	0.900	0.870	0.900	30,000	26,700	0.8900	0.672	0.672	0.687	0.665	0.687	39,276	0.6798	1.15%
2015-11-02	0	0.870	0.870	0.910	0.870	0.920	136,000	122,350	0.8996	0.665	0.665	0.695	0.665	0.703	178,051	0.6872	-4.40%
2015-10-30	0	0.910	0.910	0.930	0.900	0.950	292,000	269,690	0.9236	0.695	0.695	0.710	0.687	0.726	382,287	0.7055	1.11%
2015-10-29	0	0.900	0.900	0.920	0.900	0.970	55,000	50,200	0.9127	0.687	0.687	0.703	0.687	0.741	72,006	0.6972	-2.17%
2015-10-28	0	0.920	0.900	0.920	-	-	0	0	-	0.703	0.687	0.703	-	-	0	-	0.00%
2015-10-27	0	0.920	0.900	0.920	-	-	0	0	-	0.703	0.687	0.703	-	-	0	-	0.00%
2015-10-26	0	0.920	0.920	0.930	0.890	0.920	79,000	71,820	0.9091	0.703	0.703	0.710	0.680	0.703	103,427	0.6944	1.10%
2015-10-23	0	0.910	0.910	0.960	0.900	0.920	103,000	92,820	0.9012	0.695	0.695	0.733	0.687	0.703	134,848	0.6883	-1.09%
2015-10-22	0	0.920	0.930	0.960	0.920	0.930	74,000	68,790	0.9296	0.703	0.710	0.733	0.703	0.710	96,881	0.7100	-1.08%
2015-10-20	0	0.930	0.930	0.940	0.920	0.960	260,000	247,080	0.9503	0.710	0.710	0.718	0.703	0.733	340,392	0.7259	-3.12%
2015-10-19	0	0.960	0.960	0.970	0.960	0.980	333,000	323,250	0.9707	0.733	0.733	0.741	0.733	0.749	435,964	0.7415	-2.04%
2015-10-16	0	0.980	0.970	0.980	0.960	1.000	314,000	308,490	0.9825	0.749	0.741	0.749	0.733	0.764	411,089	0.7504	-1.01%
2015-10-15	0	0.990	0.980	0.990	0.950	1.030	1,077,481	1,078,247	1.0007	0.756	0.749	0.756	0.726	0.787	1,410,640	0.7644	5.32%
2015-10-14	0	0.940	0.940	0.950	0.930	0.970	178,000	167,490	0.9410	0.718	0.718	0.726	0.710	0.741	233,038	0.7187	1.08%
2015-10-13	0	0.930	0.930	0.960	0.920	0.960	127,000	118,600	0.9339	0.710	0.710	0.733	0.703	0.733	166,269	0.7133	-4.12%
2015-10-12	0	0.970	0.900	0.970	0.850	0.970	648,000	592,440	0.9143	0.741	0.687	0.741	0.649	0.741	848,362	0.6983	14.12%
2015-10-09	0	0.850	0.850	0.870	0.850	0.870	70,000	60,480	0.8640	0.649	0.649	0.665	0.649	0.665	91,644	0.6599	1.19%
2015-10-08	0	0.840	0.840	0.880	0.840	0.890	195,000	168,480	0.8640	0.642	0.642	0.672	0.642	0.680	255,294	0.6599	0.00%
2015-10-07	0	0.840	0.840	0.850	0.820	0.860	80,000	67,380	0.8423	0.642	0.642	0.649	0.626	0.657	104,736	0.6433	2.44%
2015-10-06	0	0.820	0.820	0.860	0.820	0.850	43,000	35,870	0.8342	0.626	0.626	0.657	0.626	0.649	56,296	0.6372	-2.38%
2015-10-05	0	0.840	0.830	0.850	0.810	0.840	44,000	36,640	0.8327	0.642	0.634	0.649	0.619	0.642	57,605	0.6361	2.44%
2015-10-02	0	0.820	0.820	0.830	0.810	0.820	170,000	139,370	0.8198	0.626	0.626	0.634	0.619	0.626	222,564	0.6262	2.50%
2015-09-30	0	0.800	0.800	0.830	0.790	0.800	87,000	69,530	0.7992	0.611	0.611	0.634	0.603	0.611	113,901	0.6104	-1.23%
2015-09-29	0	0.810	0.800	0.850	0.790	0.810	41,000	32,830	0.8007	0.619	0.611	0.649	0.603	0.619	53,677	0.6116	0.00%
2015-09-25	0	0.810	0.790	0.810	0.770	0.810	67,000	53,530	0.7990	0.619	0.603	0.619	0.588	0.619	87,716	0.6103	1.25%
2015-09-24	0	0.800	0.800	0.820	0.800	0.810	50,000	40,050	0.8010	0.611	0.611	0.626	0.611	0.619	65,460	0.6118	0.00%
2015-09-23	0	0.800	0.800	0.830	0.800	0.820	192,000	154,470	0.8045	0.611	0.611	0.634	0.611	0.626	251,367	0.6145	-3.61%
2015-09-22	0	0.830	0.820	0.840	0.820	0.830	100,000	82,740	0.8274	0.634	0.626	0.642	0.626	0.634	130,920	0.6320	3.75%
2015-09-21	0	0.800	0.800	0.820	0.800	0.820	50,000	40,520	0.8104	0.611	0.611	0.626	0.611	0.626	65,460	0.6190	-2.44%
2015-09-18	0	0.820	0.820	0.830	0.820	0.830	46,000	37,900	0.8239	0.626	0.626	0.634	0.626	0.634	60,223	0.6293	0.00%
2015-09-17	0	0.820	0.820	0.830	0.820	0.830	14,000	11,580	0.8271	0.626	0.626	0.634	0.626	0.634	18,329	0.6318	-1.20%
2015-09-16	0	0.830	0.830	0.850	-	-	0	0	-	0.634	0.634	0.649	-	-	0	-	1.22%
2015-09-15	0	0.820	0.820	0.840	0.800	0.850	38,000	31,550	0.8303	0.626	0.626	0.642	0.611	0.649	49,750	0.6342	-1.20%
2015-09-14	0	0.830	0.830	0.840	0.830	0.840	197,285	165,643	0.8396	0.634	0.634	0.642	0.634	0.642	258,286	0.6413	-0.60%
2015-09-11	0	0.860	0.860	0.880	0.830	0.880	193,000	166,050	0.8604	0.638	0.638	0.653	0.616	0.653	260,241	0.6381	1.18%
2015-09-10	0	0.850	0.840	0.850	0.850	0.850	50,000	42,500	0.8500	0.630	0.623	0.630	0.630	0.630	67,420	0.6304	-1.16%
2015-09-09	0	0.860	0.860	0.890	0.840	0.870	136,000	117,220	0.8619	0.638	0.638	0.660	0.623	0.645	183,382	0.6392	3.61%
2015-09-08	0	0.830	0.830	0.850	0.830	0.850	19,000	15,970	0.8405	0.616	0.616	0.630	0.616	0.630	25,620	0.6234	0.00%
2015-09-07	0	0.830	0.830	0.840	0.800	0.870	248,000	208,220	0.8396	0.616	0.616	0.623	0.593	0.645	334,403	0.6227	0.00%
2015-09-04	0	0.830	0.830	0.840	0.820	0.840	73,000	60,400	0.8274	0.616	0.616	0.623	0.608	0.623	98,433	0.6136	1.22%
2015-09-02	0	0.820	0.820	0.840	0.820	0.840	183,000	153,460	0.8386	0.608	0.608	0.623	0.608	0.623	246,757	0.6219	-1.20%
2015-09-01	0	0.830	0.830	0.850	0.820	0.840	230,111	190,737	0.8289	0.616	0.616	0.630	0.608	0.623	310,281	0.6147	-1.19%
2015-08-31	0	0.840	0.820	0.840	0.800	0.850	163,000	135,150	0.8291	0.623	0.608	0.623	0.593	0.630	219,789	0.6149	0.00%
2015-08-28	0	0.840	0.830	0.850	0.840	0.850	308,000	258,920	0.8406	0.623	0.616	0.630	0.623	0.630	415,307	0.6234	-1.18%
2015-08-27	0	0.850	0.850	0.890	0.840	0.880	109,000	93,070	0.8539	0.630	0.630	0.660	0.623	0.653	146,975	0.6332	-1.16%
2015-08-26	0	0.860	0.860	0.870	0.850	0.890	183,000	158,460	0.8659	0.638	0.638	0.645	0.630	0.660	246,757	0.6422	-3.37%
2015-08-25	0	0.890	0.870	0.890	0.820	0.900	421,000	362,080	0.8600	0.660	0.645	0.660	0.608	0.667	567,676	0.6378	7.23%
2015-08-24	0	0.830	0.820	0.850	0.790	0.900	226,000	188,620	0.8346	0.616	0.608	0.630	0.586	0.667	304,738	0.6190	-7.78%
2015-08-21	0	0.900	0.880	0.900	0.790	0.910	240,000	210,880	0.8787	0.667	0.653	0.667	0.586	0.675	323,616	0.6516	0.00%
2015-08-20	0	0.900	0.890	0.900	0.900	0.910	77,000	69,320	0.9003	0.667	0.660	0.667	0.667	0.675	103,827	0.6677	-1.10%
2015-08-19	0	0.910	0.900	0.910	0.900	0.910	93,000	84,430	0.9078	0.675	0.667	0.675	0.667	0.675	125,401	0.6733	0.00%
2015-08-18	0	0.910	0.910	0.930	0.910	0.940	170,000	155,900	0.9171	0.675	0.675	0.690	0.675	0.697	229,228	0.6801	-2.15%
2015-08-17	0	0.930	0.920	0.940	0.890	0.930	109,000	99,220	0.9103	0.690	0.682	0.697	0.660	0.690	146,975	0.6751	1.09%
2015-08-14	0	0.920	0.920	0.930	0.920	0.930	61,000	56,720	0.9298	0.682	0.682	0.690	0.682	0.690	82,252	0.6896	-3.16%
2015-08-13	0	0.950	0.920	0.970	0.940	0.950	6,000	5,670	0.9450	0.705	0.682	0.719	0.697	0.705	8,090	0.7008	4.40%
2015-08-12	0	0.910	0.910	0.920	0.910	0.920	116,000	105,660	0.9109	0.675	0.675	0.682	0.675	0.682	156,414	0.6755	-2.15%
2015-08-11	0	0.930	0.930	0.940	0.930	0.940	200,000	187,000	0.9350	0.690	0.690	0.697	0.690	0.697	269,680	0.6934	0.00%
2015-08-10	0	0.930	0.910	0.930	0.910	0.940	34,000	31,930	0.9391	0.690	0.675	0.690	0.675	0.697	45,846	0.6965	0.00%
2015-08-07	0	0.930	0.920	0.950	0.910	0.940	125,000	116,180	0.9294	0.690	0.682	0.705	0.675	0.697	168,550	0.6893	1.09%
2015-08-06	0	0.920	0.920	0.930	0.920	0.930	47,000	43,670	0.9291	0.682	0.682	0.690	0.682	0.690	63,375	0.6891	0.00%
2015-08-05	0	0.920	0.910	0.920	0.910	0.930	90,000	82,710	0.9190	0.682	0.675	0.682	0.675	0.690	121,356	0.6815	-1.08%
2015-08-04	0	0.930	0.930	0.970	0.920	0.930	27,000	24,860	0.9207	0.690	0.690	0.719	0.682	0.690	36,407	0.6828	2.20%
2015-08-03	0	0.910	0.900	0.910	0.910	0.920	100,000	91,500	0.9150	0.675	0.667	0.675	0.675	0.682	134,840	0.6786	-1.09%
2015-07-31	0	0.920	0.920	0.940	0.920	0.930	156,000	145,050	0.9298	0.682	0.682	0.697	0.682	0.690	210,350	0.6896	-1.08%
2015-07-30	0	0.930	0.910	0.930	0.910	0.950	162,000	152,200	0.9395	0.690	0.675	0.690	0.675	0.705	218,441	0.6968	0.00%
2015-07-29	0	0.930	0.930	0.940	0.930	0.950	60,000	56,800	0.9467	0.690	0.690	0.697	0.690	0.705	80,904	0.7021	-4.12%
2015-07-28	0	0.970	0.920	0.970	0.900	0.970	174,000	160,930	0.9249	0.719	0.682	0.719	0.667	0.719	234,621	0.6859	6.59%
2015-07-27	0	0.910	0.910	0.920	0.910	0.950	215,000	199,080	0.9260	0.675	0.675	0.682	0.675	0.705	289,906	0.6867	-6.19%
2015-07-24	0	0.970	0.970	0.980	0.940	0.970	130,000	125,010	0.9616	0.719	0.719	0.727	0.697	0.719	175,292	0.7132	2.11%
2015-07-23	0	0.950	0.950	0.970	0.950	0.970	172,000	163,970	0.9533	0.705	0.705	0.719	0.705	0.719	231,925	0.7070	-1.04%
2015-07-22	0	0.960	0.940	0.970	0.960	0.990	89,000	86,220	0.9688	0.712	0.697	0.719	0.712	0.734	120,008	0.7185	0.00%
2015-07-21	0	0.960	0.950	0.970	0.960	0.970	620,000	595,700	0.9608	0.712	0.705	0.719	0.712	0.719	836,007	0.7126	1.05%
2015-07-20	0	0.950	0.950	0.960	0.950	0.980	89,000	85,840	0.9645	0.705	0.705	0.712	0.705	0.727	120,008	0.7153	1.06%
2015-07-17	0	0.940	0.930	0.940	0.910	1.040	280,000	268,280	0.9581	0.697	0.690	0.697	0.675	0.771	377,552	0.7106	6.82%
2015-07-16	0	0.880	0.870	0.900	0.870	0.890	138,000	121,070	0.8773	0.653	0.645	0.667	0.645	0.660	186,079	0.6506	1.15%
2015-07-15	0	0.870	0.850	0.870	0.850	0.890	578,000	496,470	0.8589	0.645	0.630	0.645	0.630	0.660	779,375	0.6370	-1.14%
2015-07-14	0	0.880	0.870	0.890	0.870	0.900	314,000	278,790	0.8879	0.653	0.645	0.660	0.645	0.667	423,397	0.6585	-2.22%
2015-07-13	0	0.900	0.900	0.920	0.850	0.930	574,000	507,310	0.8838	0.667	0.667	0.682	0.630	0.690	773,981	0.6555	1.12%
2015-07-10	0	0.890	0.880	0.900	0.840	0.900	573,000	508,490	0.8874	0.660	0.653	0.667	0.623	0.667	772,633	0.6581	5.95%
2015-07-09	0	0.840	0.870	0.880	0.790	0.880	1,270,000	1,038,930	0.8181	0.623	0.645	0.653	0.586	0.653	1,712,467	0.6067	15.07%
2015-07-08	0	0.730	0.720	0.780	0.730	0.830	2,612,000	2,043,570	0.7824	0.541	0.534	0.578	0.541	0.616	3,522,018	0.5802	-15.12%
2015-07-07	0	0.860	0.850	0.870	0.860	0.940	1,063,000	930,620	0.8755	0.638	0.630	0.645	0.638	0.697	1,433,348	0.6493	-8.51%
2015-07-06	0	0.940	0.910	0.940	0.880	1.000	2,515,571	2,299,359	0.9141	0.697	0.675	0.697	0.653	0.742	3,391,993	0.6779	-7.84%
2015-07-03	0	1.020	0.980	1.020	0.980	1.070	1,181,000	1,190,800	1.0083	0.756	0.727	0.756	0.727	0.794	1,592,459	0.7478	-1.92%
2015-07-02	0	1.040	1.020	1.040	1.020	1.080	610,000	631,630	1.0355	0.771	0.756	0.771	0.756	0.801	822,523	0.7679	-3.70%
2015-06-30	0	1.080	1.060	1.080	1.000	1.170	805,000	838,750	1.0419	0.801	0.786	0.801	0.742	0.868	1,085,461	0.7727	5.88%
2015-06-29	0	1.020	1.020	1.030	1.000	1.100	1,374,000	1,416,080	1.0306	0.756	0.756	0.764	0.742	0.816	1,852,700	0.7643	-5.56%
2015-06-26	0	1.080	1.060	1.080	1.060	1.110	582,000	625,970	1.0755	0.801	0.786	0.801	0.786	0.823	784,768	0.7976	-1.82%
2015-06-25	0	1.100	1.100	1.110	1.100	1.100	251,000	276,100	1.1000	0.816	0.816	0.823	0.816	0.816	338,448	0.8158	-2.65%
2015-06-24	0	1.130	1.110	1.130	1.100	1.130	428,000	478,290	1.1175	0.838	0.823	0.838	0.816	0.838	577,115	0.8288	2.73%
2015-06-23	0	1.100	1.100	1.110	1.090	1.110	204,000	225,220	1.1040	0.816	0.816	0.823	0.808	0.823	275,073	0.8188	0.92%
2015-06-22	0	1.090	1.080	1.100	1.060	1.120	1,108,900	1,205,556	1.0872	0.808	0.801	0.816	0.786	0.831	1,495,240	0.8063	-3.54%
2015-06-19	0	1.130	1.120	1.130	1.080	1.160	3,265,426	3,637,815	1.1140	0.838	0.831	0.838	0.801	0.860	4,403,097	0.8262	-4.24%
2015-06-18	0	1.180	1.150	1.180	1.160	1.210	435,478	513,645	1.1795	0.875	0.853	0.875	0.860	0.897	587,198	0.8747	-1.67%
2015-06-17	0	1.200	1.180	1.200	1.150	1.200	1,101,000	1,294,090	1.1754	0.890	0.875	0.890	0.853	0.890	1,484,587	0.8717	5.26%
2015-06-16	0	1.140	1.130	1.140	1.130	1.150	318,000	363,000	1.1415	0.845	0.838	0.845	0.838	0.853	428,791	0.8466	0.88%
2015-06-15	0	1.130	1.130	1.140	1.130	1.150	229,000	259,420	1.1328	0.838	0.838	0.845	0.838	0.853	308,783	0.8401	-3.42%
2015-06-12	0	1.170	1.160	1.180	1.130	1.180	682,000	779,090	1.1424	0.868	0.860	0.875	0.838	0.875	919,608	0.8472	1.74%
2015-06-11	0	1.150	1.150	1.160	1.140	1.190	1,891,000	2,189,290	1.1577	0.853	0.853	0.860	0.845	0.883	2,549,823	0.8586	-3.36%
2015-06-10	0	1.190	1.160	1.190	1.120	1.190	1,037,000	1,189,230	1.1468	0.883	0.860	0.883	0.831	0.883	1,398,290	0.8505	3.48%
2015-06-09	0	1.150	1.130	1.150	1.110	1.160	1,351,000	1,517,140	1.1230	0.853	0.838	0.853	0.823	0.860	1,821,687	0.8328	0.88%
2015-06-08	0	1.140	1.140	1.160	1.100	1.200	1,374,000	1,588,550	1.1561	0.845	0.845	0.860	0.816	0.890	1,852,700	0.8574	0.00%
2015-06-05	0	1.140	1.130	1.160	1.140	1.200	1,390,557	1,610,858	1.1584	0.845	0.838	0.860	0.845	0.890	1,875,026	0.8591	-3.39%
2015-06-04	0	1.180	1.180	1.200	1.150	1.230	1,457,713	1,716,562	1.1776	0.875	0.875	0.890	0.853	0.912	1,965,579	0.8733	-4.07%
2015-06-03	0	1.230	1.220	1.230	1.220	1.260	976,000	1,208,310	1.2380	0.912	0.905	0.912	0.905	0.934	1,316,037	0.9181	-1.60%
2015-06-02	0	1.250	1.250	1.260	1.210	1.260	2,029,311	2,508,320	1.2360	0.927	0.927	0.934	0.897	0.934	2,736,321	0.9167	2.46%
2015-06-01	0	1.220	1.220	1.230	1.180	1.250	1,442,000	1,763,360	1.2229	0.905	0.905	0.912	0.875	0.927	1,944,391	0.9069	1.67%
2015-05-29	0	1.200	1.190	1.200	1.180	1.240	1,809,571	2,174,873	1.2019	0.890	0.883	0.890	0.875	0.920	2,440,024	0.8913	-2.44%
2015-05-28	0	1.230	1.220	1.230	1.190	1.300	5,753,000	7,110,530	1.2360	0.912	0.905	0.912	0.883	0.964	7,757,339	0.9166	6.03%
2015-05-27	0	1.160	1.150	1.160	1.130	1.160	334,000	385,230	1.1534	0.860	0.853	0.860	0.838	0.860	450,365	0.8554	1.75%
2015-05-26	0	1.140	1.140	1.150	1.130	1.150	906,000	1,034,270	1.1416	0.845	0.845	0.853	0.838	0.853	1,221,649	0.8466	-1.72%
2015-05-22	0	1.160	1.150	1.160	1.120	1.170	670,000	764,890	1.1416	0.860	0.853	0.860	0.831	0.868	903,427	0.8467	2.65%
2015-05-21	0	1.130	1.120	1.130	1.110	1.130	962,473	1,071,495	1.1133	0.838	0.831	0.838	0.823	0.838	1,297,798	0.8256	0.00%
2015-05-20	0	1.130	1.120	1.130	1.110	1.180	816,142	927,506	1.1365	0.838	0.831	0.838	0.823	0.875	1,100,485	0.8428	-2.59%
2015-05-19	0	1.160	1.150	1.160	1.120	1.200	4,608,158	5,388,865	1.1694	0.860	0.853	0.860	0.831	0.890	6,213,636	0.8673	3.57%
2015-05-18	0	1.120	1.120	1.130	1.080	1.130	1,891,289	2,097,039	1.1088	0.831	0.831	0.838	0.801	0.838	2,550,212	0.8223	2.75%
2015-05-15	0	1.090	1.070	1.090	1.070	1.090	551,000	591,630	1.0737	0.808	0.794	0.808	0.794	0.808	742,968	0.7963	0.00%
2015-05-14	0	1.090	1.080	1.090	1.050	1.100	726,000	778,860	1.0728	0.808	0.801	0.808	0.779	0.816	978,938	0.7956	2.83%
2015-05-13	0	1.060	1.040	1.060	1.040	1.060	163,879	170,889	1.0428	0.786	0.771	0.786	0.771	0.786	220,974	0.7733	1.92%
2015-05-12	0	1.040	1.030	1.040	1.040	1.060	298,000	311,390	1.0449	0.771	0.764	0.771	0.771	0.786	401,823	0.7749	-0.95%
2015-05-11	0	1.050	1.040	1.050	1.050	1.080	1,000,000	1,057,710	1.0577	0.779	0.771	0.779	0.779	0.801	1,348,399	0.7844	0.00%
2015-05-08	0	1.050	1.040	1.050	1.030	1.080	1,248,000	1,308,775	1.0487	0.779	0.771	0.779	0.764	0.801	1,682,802	0.7777	0.00%
2015-05-07	0	1.050	1.030	1.050	1.030	1.070	773,000	808,510	1.0459	0.779	0.764	0.779	0.764	0.794	1,042,312	0.7757	-2.78%
2015-05-06	0	1.080	1.060	1.080	1.060	1.100	1,624,000	1,747,950	1.0763	0.801	0.786	0.801	0.786	0.816	2,189,800	0.7982	-1.82%
2015-05-05	0	1.100	1.100	1.110	1.090	1.200	3,544,866	3,983,336	1.1237	0.816	0.816	0.823	0.808	0.890	4,779,894	0.8334	-5.98%
2015-05-04	0	1.170	1.160	1.180	1.090	1.230	6,793,979	8,021,591	1.1807	0.868	0.860	0.875	0.808	0.912	9,160,994	0.8756	7.34%
2015-04-30	0	1.090	1.090	1.100	1.060	1.130	1,147,000	1,250,470	1.0902	0.808	0.808	0.816	0.786	0.838	1,546,614	0.8085	-1.80%
2015-04-29	0	1.110	1.100	1.110	1.060	1.130	4,435,285	4,866,284	1.0972	0.823	0.816	0.823	0.786	0.838	5,980,534	0.8137	1.83%
2015-04-28	0	1.090	1.070	1.090	1.070	1.100	2,551,000	2,753,810	1.0795	0.808	0.794	0.808	0.794	0.816	3,439,766	0.8006	-0.91%
2015-04-27	0	1.100	1.090	1.100	1.040	1.120	9,236,000	10,126,770	1.0964	0.816	0.808	0.816	0.771	0.831	12,453,813	0.8131	6.80%
2015-04-24	0	1.030	1.020	1.030	1.010	1.030	625,000	638,560	1.0217	0.764	0.756	0.764	0.749	0.764	842,749	0.7577	0.98%
2015-04-23	0	1.020	1.020	1.030	1.010	1.040	780,428	796,295	1.0203	0.756	0.756	0.764	0.749	0.771	1,052,328	0.7567	-1.92%
2015-04-22	0	1.040	1.020	1.040	1.010	1.040	1,007,855	1,031,601	1.0236	0.771	0.756	0.771	0.749	0.771	1,358,991	0.7591	2.97%
2015-04-21	0	1.010	1.000	1.030	0.980	1.030	1,701,571	1,715,953	1.0085	0.749	0.742	0.764	0.727	0.764	2,294,397	0.7479	4.12%
2015-04-20	0	0.970	0.970	0.990	0.950	1.020	1,652,000	1,627,580	0.9852	0.719	0.719	0.734	0.705	0.756	2,227,555	0.7307	-3.96%
2015-04-17	0	1.010	1.010	1.020	1.010	1.030	1,135,428	1,157,469	1.0194	0.749	0.749	0.756	0.749	0.764	1,531,010	0.7560	-0.98%
2015-04-16	0	1.020	1.020	1.030	1.010	1.040	994,000	1,017,950	1.0241	0.756	0.756	0.764	0.749	0.771	1,340,309	0.7595	0.99%
2015-04-15	0	1.010	1.000	1.010	1.000	1.040	2,061,285	2,082,177	1.0101	0.749	0.742	0.749	0.742	0.771	2,779,435	0.7491	-3.81%
2015-04-14	0	1.050	1.030	1.050	1.040	1.080	1,354,110	1,430,322	1.0563	0.779	0.764	0.779	0.771	0.801	1,825,881	0.7834	-0.94%
2015-04-13	0	1.060	1.050	1.060	1.000	1.060	3,656,000	3,795,420	1.0381	0.786	0.779	0.786	0.742	0.786	4,929,747	0.7699	4.95%
2015-04-10	0	1.010	1.000	1.020	0.980	1.020	1,996,142	1,999,896	1.0019	0.749	0.742	0.756	0.727	0.756	2,691,596	0.7430	-0.98%
2015-04-09	0	1.020	1.010	1.020	0.990	1.020	3,989,428	4,016,653	1.0068	0.756	0.749	0.756	0.734	0.756	5,379,341	0.7467	4.08%
2015-04-08	0	0.980	0.970	0.980	0.960	1.000	1,486,727	1,458,536	0.9810	0.727	0.719	0.727	0.712	0.742	2,004,701	0.7276	1.03%
2015-04-02	0	0.970	0.950	0.970	0.930	0.970	1,173,277	1,110,572	0.9466	0.719	0.705	0.719	0.690	0.719	1,582,046	0.7020	2.11%
2015-04-01	0	0.950	0.940	0.950	0.940	0.950	610,000	574,550	0.9419	0.705	0.697	0.705	0.697	0.705	822,523	0.6985	-1.04%
2015-03-31	0	0.960	0.950	0.960	0.920	0.990	1,542,263	1,491,971	0.9674	0.712	0.705	0.712	0.682	0.734	2,079,586	0.7174	4.35%
2015-03-30	0	0.920	0.920	0.930	0.900	0.950	1,015,000	930,350	0.9166	0.682	0.682	0.690	0.667	0.705	1,368,625	0.6798	-2.13%
2015-03-27	0	0.940	0.940	0.950	0.920	0.940	567,000	529,290	0.9335	0.697	0.697	0.705	0.682	0.697	764,542	0.6923	0.00%
2015-03-26	0	0.940	0.930	0.950	0.930	0.950	387,000	364,040	0.9407	0.697	0.690	0.705	0.690	0.705	521,830	0.6976	-1.05%
2015-03-25	0	0.950	0.940	0.960	0.920	0.960	299,000	282,680	0.9454	0.705	0.697	0.712	0.682	0.712	403,171	0.7011	2.15%
2015-03-24	0	0.930	0.920	0.930	0.920	0.940	354,000	327,400	0.9249	0.690	0.682	0.690	0.682	0.697	477,333	0.6859	0.00%
2015-03-23	0	0.930	0.930	0.940	0.930	0.930	252,000	234,360	0.9300	0.690	0.690	0.697	0.690	0.690	339,797	0.6897	-1.06%
2015-03-20	0	0.940	0.930	0.940	0.910	0.940	524,426	487,363	0.9293	0.697	0.690	0.697	0.675	0.697	707,135	0.6892	0.00%
2015-03-19	0	0.940	0.930	0.940	0.920	0.950	544,000	505,460	0.9292	0.697	0.690	0.697	0.682	0.705	733,529	0.6891	2.17%
2015-03-18	0	0.920	0.920	0.940	0.910	0.960	1,560,000	1,447,380	0.9278	0.682	0.682	0.697	0.675	0.712	2,103,502	0.6881	-3.16%
2015-03-17	0	0.950	0.940	0.950	0.940	0.960	820,000	779,060	0.9501	0.705	0.697	0.705	0.697	0.712	1,105,687	0.7046	1.06%
2015-03-16	0	0.940	0.940	0.950	0.930	0.970	1,258,000	1,192,040	0.9476	0.697	0.697	0.705	0.690	0.719	1,696,286	0.7027	-4.08%
2015-03-13	0	0.980	0.960	0.980	0.960	0.990	531,000	516,040	0.9718	0.727	0.712	0.727	0.712	0.734	716,000	0.7207	0.00%
2015-03-12	0	0.980	0.980	0.990	0.960	1.000	504,000	492,300	0.9768	0.727	0.727	0.734	0.712	0.742	679,593	0.7244	2.08%
2015-03-11	0	0.960	0.950	0.960	0.950	0.980	987,000	942,420	0.9548	0.712	0.705	0.712	0.705	0.727	1,330,870	0.7081	-2.04%
2015-03-10	0	0.980	0.970	0.990	0.980	1.020	2,001,142	1,995,977	0.9974	0.727	0.719	0.734	0.727	0.756	2,698,338	0.7397	-4.85%
2015-03-09	0	1.030	1.030	1.040	0.980	1.060	1,234,000	1,250,540	1.0134	0.764	0.764	0.771	0.727	0.786	1,663,924	0.7516	-0.96%
2015-03-06	0	1.040	1.030	1.040	1.020	1.100	3,034,000	3,217,370	1.0604	0.771	0.764	0.771	0.756	0.816	4,091,043	0.7864	1.96%
2015-03-05	0	1.020	1.010	1.020	1.010	1.030	1,486,000	1,505,820	1.0133	0.756	0.749	0.756	0.749	0.764	2,003,721	0.7515	-0.97%
2015-03-04	0	1.030	1.020	1.030	1.010	1.120	9,562,000	10,215,240	1.0683	0.764	0.756	0.764	0.749	0.831	12,893,391	0.7923	-3.74%
2015-03-03	0	1.070	1.070	1.080	0.930	1.080	12,909,000	13,163,670	1.0197	0.794	0.794	0.801	0.690	0.801	17,406,483	0.7563	12.63%
2015-03-02	0	0.950	0.940	0.950	0.890	0.950	4,996,000	4,644,410	0.9296	0.705	0.697	0.705	0.660	0.705	6,736,601	0.6894	5.56%
2015-02-27	0	0.900	0.880	0.900	0.890	0.900	199,000	177,980	0.8944	0.667	0.653	0.667	0.660	0.667	268,331	0.6633	0.00%
2015-02-26	0	0.900	0.890	0.900	0.880	0.900	100,000	89,010	0.8901	0.667	0.660	0.667	0.653	0.667	134,840	0.6601	0.00%
2015-02-25	0	0.900	0.880	0.900	0.880	0.910	723,855	647,505	0.8945	0.667	0.653	0.667	0.653	0.675	976,045	0.6634	0.00%
2015-02-24	0	0.900	0.880	0.900	0.890	0.900	467,000	416,950	0.8928	0.667	0.653	0.667	0.660	0.667	629,702	0.6621	0.00%
2015-02-23	0	0.900	0.880	0.900	0.880	0.900	101,000	89,100	0.8822	0.667	0.653	0.667	0.653	0.667	136,188	0.6542	0.00%
2015-02-18	0	0.900	0.880	0.900	0.880	0.900	183,000	162,710	0.8891	0.667	0.653	0.667	0.653	0.667	246,757	0.6594	2.27%
2015-02-17	0	0.880	0.870	0.880	0.850	0.890	764,000	663,760	0.8688	0.653	0.645	0.653	0.630	0.660	1,030,177	0.6443	-1.12%
2015-02-16	0	0.890	0.870	0.890	0.870	0.890	427,000	377,260	0.8835	0.660	0.645	0.660	0.645	0.660	575,766	0.6552	0.00%
2015-02-13	0	0.890	0.880	0.890	0.880	0.940	1,164,000	1,042,480	0.8956	0.660	0.653	0.660	0.653	0.697	1,569,536	0.6642	1.14%
2015-02-12	0	0.880	0.870	0.880	0.860	0.880	260,000	224,350	0.8629	0.653	0.645	0.653	0.638	0.653	350,584	0.6399	3.53%
2015-02-11	0	0.850	0.850	0.870	0.840	0.850	330,000	279,910	0.8482	0.630	0.630	0.645	0.623	0.630	444,972	0.6291	1.19%
2015-02-10	0	0.840	0.840	0.850	0.840	0.850	337,000	283,340	0.8408	0.623	0.623	0.630	0.623	0.630	454,410	0.6235	0.00%
2015-02-09	0	0.840	0.840	0.850	0.840	0.840	538,000	451,920	0.8400	0.623	0.623	0.630	0.623	0.623	725,439	0.6230	-2.33%
2015-02-06	0	0.860	0.840	0.860	0.850	0.860	100,000	85,540	0.8554	0.638	0.623	0.638	0.630	0.638	134,840	0.6344	1.18%
2015-02-05	0	0.850	0.850	0.860	0.840	0.890	693,000	591,510	0.8535	0.630	0.630	0.638	0.623	0.660	934,441	0.6330	1.19%
2015-02-04	0	0.840	0.840	0.850	0.840	0.850	25,000	21,150	0.8460	0.623	0.623	0.630	0.623	0.630	33,710	0.6274	0.00%
2015-02-03	0	0.840	0.840	0.850	0.830	0.850	687,000	577,250	0.8402	0.623	0.623	0.630	0.616	0.630	926,350	0.6231	-2.33%
2015-02-02	0	0.860	0.860	0.870	0.830	0.860	242,000	207,000	0.8554	0.638	0.638	0.645	0.616	0.638	326,313	0.6344	0.00%
2015-01-30	0	0.860	0.860	0.870	0.860	0.870	184,000	159,240	0.8654	0.638	0.638	0.645	0.638	0.645	248,105	0.6418	-2.27%
2015-01-29	0	0.880	0.860	0.880	0.860	0.880	806,000	701,720	0.8706	0.653	0.638	0.653	0.638	0.653	1,086,810	0.6457	-1.12%
2015-01-28	0	0.890	0.880	0.890	0.870	0.890	506,000	444,370	0.8782	0.660	0.653	0.660	0.645	0.660	682,290	0.6513	0.00%
2015-01-27	0	0.890	0.870	0.890	0.880	0.910	675,000	601,280	0.8908	0.660	0.645	0.660	0.653	0.675	910,169	0.6606	-3.26%
2015-01-26	0	0.920	0.910	0.920	0.870	0.920	1,534,000	1,357,670	0.8851	0.682	0.675	0.682	0.645	0.682	2,068,444	0.6564	5.75%
2015-01-23	0	0.870	0.870	0.880	0.860	0.890	300,000	262,640	0.8755	0.645	0.645	0.653	0.638	0.660	404,520	0.6493	0.00%
2015-01-22	0	0.870	0.870	0.880	0.860	0.890	621,000	541,210	0.8715	0.645	0.645	0.653	0.638	0.660	837,356	0.6463	-2.25%
2015-01-21	0	0.890	0.880	0.900	0.880	0.900	578,000	516,020	0.8928	0.660	0.653	0.667	0.653	0.667	779,375	0.6621	0.00%
2015-01-20	0	0.890	0.870	0.890	0.850	0.920	1,446,000	1,290,260	0.8923	0.660	0.645	0.660	0.630	0.682	1,949,785	0.6617	4.71%
2015-01-19	0	0.850	0.840	0.850	0.850	0.890	1,167,000	1,010,090	0.8655	0.630	0.623	0.630	0.630	0.660	1,573,582	0.6419	-4.49%
2015-01-16	0	0.890	0.870	0.890	0.880	0.970	6,215,000	5,656,830	0.9102	0.660	0.645	0.660	0.653	0.719	8,380,300	0.6750	-5.32%
2015-01-15	0	0.940	0.930	0.940	0.800	0.940	7,712,142	6,864,916	0.8901	0.697	0.690	0.697	0.593	0.697	10,399,045	0.6601	17.50%
2015-01-14	0	0.800	0.800	0.810	0.800	0.810	142,000	114,300	0.8049	0.593	0.593	0.601	0.593	0.601	191,473	0.5970	0.00%
2015-01-13	0	0.800	0.790	0.800	0.790	0.810	363,000	288,340	0.7943	0.593	0.586	0.593	0.586	0.601	489,469	0.5891	0.00%
2015-01-12	0	0.800	0.790	0.800	0.780	0.800	383,000	304,610	0.7953	0.593	0.586	0.593	0.578	0.593	516,437	0.5898	0.00%
2015-01-09	0	0.800	0.790	0.800	0.790	0.800	129,000	102,110	0.7916	0.593	0.586	0.593	0.586	0.593	173,943	0.5870	0.00%
2015-01-08	0	0.800	0.790	0.800	0.790	0.800	243,000	192,820	0.7935	0.593	0.586	0.593	0.586	0.593	327,661	0.5885	0.00%
2015-01-07	0	0.800	0.780	0.800	0.780	0.800	356,000	284,000	0.7978	0.593	0.578	0.593	0.578	0.593	480,030	0.5916	1.27%
2015-01-06	0	0.790	0.780	0.790	0.780	0.810	473,000	370,740	0.7838	0.586	0.578	0.586	0.578	0.601	637,793	0.5813	-2.47%
2015-01-05	0	0.810	0.800	0.810	0.780	0.810	474,000	377,220	0.7958	0.601	0.593	0.601	0.578	0.601	639,141	0.5902	0.00%
2015-01-02	0	0.810	0.810	0.820	0.770	0.820	297,000	238,160	0.8019	0.601	0.601	0.608	0.571	0.608	400,475	0.5947	2.53%
2014-12-31	0	0.790	0.790	0.800	0.790	0.800	170,000	134,320	0.7901	0.586	0.586	0.593	0.586	0.593	229,228	0.5860	0.00%
2014-12-30	0	0.790	0.790	0.800	0.770	0.790	435,000	338,960	0.7792	0.586	0.586	0.593	0.571	0.586	586,554	0.5779	1.28%
2014-12-29	0	0.780	0.780	0.800	0.780	0.810	597,000	477,380	0.7996	0.578	0.578	0.593	0.578	0.601	804,994	0.5930	-1.27%
2014-12-24	0	0.790	0.790	0.800	0.780	0.780	60,000	46,800	0.7800	0.586	0.586	0.593	0.578	0.578	80,904	0.5785	0.00%
2014-12-23	0	0.790	0.780	0.790	0.770	0.810	644,000	503,540	0.7819	0.586	0.578	0.586	0.571	0.601	868,369	0.5799	-1.25%
2014-12-22	0	0.800	0.790	0.800	0.790	0.810	957,000	768,400	0.8029	0.593	0.586	0.593	0.586	0.601	1,290,418	0.5955	1.27%
2014-12-19	0	0.790	0.770	0.780	0.770	0.800	748,000	586,140	0.7836	0.586	0.571	0.578	0.571	0.593	1,008,602	0.5811	-2.47%
2014-12-18	0	0.810	0.780	0.810	0.780	0.840	1,181,500	952,540	0.8062	0.601	0.578	0.601	0.578	0.623	1,593,133	0.5979	2.53%
2014-12-17	0	0.790	0.780	0.790	0.750	0.790	770,000	594,520	0.7721	0.586	0.578	0.586	0.556	0.586	1,038,267	0.5726	3.27%
2014-12-16	0	0.790	0.790	0.810	0.780	0.830	1,284,000	1,022,430	0.7963	0.567	0.567	0.582	0.560	0.596	1,787,924	0.5719	-1.25%
2014-12-15	0	0.800	0.800	0.810	0.790	0.820	726,000	581,150	0.8005	0.575	0.575	0.582	0.567	0.589	1,010,929	0.5749	0.00%
2014-12-12	0	0.800	0.800	0.810	0.800	0.820	71,000	57,400	0.8085	0.575	0.575	0.582	0.575	0.589	98,865	0.5806	-1.23%
2014-12-11	0	0.810	0.800	0.810	0.790	0.820	633,000	505,970	0.7993	0.582	0.575	0.582	0.567	0.589	881,430	0.5740	-1.22%
2014-12-10	0	0.820	0.810	0.820	0.770	0.830	1,276,000	1,042,920	0.8173	0.589	0.582	0.589	0.553	0.596	1,776,784	0.5870	2.50%
2014-12-09	0	0.800	0.780	0.800	0.790	0.830	2,834,286	2,271,737	0.8015	0.575	0.560	0.575	0.567	0.596	3,946,642	0.5756	-3.61%
2014-12-08	0	0.830	0.810	0.830	0.810	0.840	2,315,000	1,907,600	0.8240	0.596	0.582	0.596	0.582	0.603	3,223,555	0.5918	-1.19%
2014-12-05	0	0.840	0.840	0.850	0.840	0.870	1,466,000	1,250,160	0.8528	0.603	0.603	0.610	0.603	0.625	2,041,353	0.6124	-3.45%
2014-12-04	0	0.870	0.860	0.870	0.870	0.910	2,202,000	1,950,430	0.8858	0.625	0.618	0.625	0.625	0.654	3,066,206	0.6361	-1.14%
2014-12-03	0	0.880	0.860	0.880	0.850	0.890	2,042,000	1,771,620	0.8676	0.632	0.618	0.632	0.610	0.639	2,843,412	0.6231	2.33%
2014-12-02	0	0.860	0.860	0.870	0.860	0.880	1,167,571	1,015,263	0.8696	0.618	0.618	0.625	0.618	0.632	1,625,801	0.6245	-2.27%
2014-12-01	0	0.880	0.870	0.880	0.840	0.880	1,726,284	1,496,292	0.8668	0.632	0.625	0.632	0.603	0.632	2,403,789	0.6225	2.33%
2014-11-28	0	0.860	0.860	0.870	0.840	0.900	5,259,000	4,565,010	0.8680	0.618	0.618	0.625	0.603	0.646	7,322,970	0.6234	-3.37%
2014-11-27	0	0.890	0.880	0.890	0.880	0.960	9,345,000	8,647,220	0.9253	0.639	0.632	0.639	0.632	0.689	13,012,579	0.6645	-3.26%
2014-11-26	0	0.920	0.910	0.920	0.870	1.000	8,570,000	7,907,920	0.9227	0.661	0.654	0.661	0.625	0.718	11,933,419	0.6627	-7.07%
2014-11-25	0	0.990	0.980	1.000	0.980	1.040	2,189,571	2,189,715	1.0001	0.711	0.704	0.718	0.704	0.747	3,048,900	0.7182	-1.98%
2014-11-24	0	1.010	1.000	1.010	0.990	1.050	2,452,000	2,479,920	1.0114	0.725	0.718	0.725	0.711	0.754	3,414,323	0.7263	0.00%
2014-11-21	0	1.010	1.000	1.010	1.010	1.060	3,702,000	3,810,760	1.0294	0.725	0.718	0.725	0.725	0.761	5,154,903	0.7392	-3.81%
2014-11-20	0	1.050	1.030	1.050	1.030	1.100	4,118,000	4,332,210	1.0520	0.754	0.740	0.754	0.740	0.790	5,734,168	0.7555	-1.87%
2014-11-19	0	1.070	1.060	1.070	1.000	1.170	11,598,597	12,760,112	1.1001	0.768	0.761	0.768	0.718	0.840	16,150,633	0.7901	1.90%
2014-11-18	0	1.050	1.040	1.050	1.020	1.080	2,712,000	2,820,090	1.0399	0.754	0.747	0.754	0.733	0.776	3,776,363	0.7468	-0.94%
2014-11-17	0	1.060	1.050	1.060	1.010	1.160	13,295,065	14,164,851	1.0654	0.761	0.754	0.761	0.725	0.833	18,512,904	0.7651	-7.02%
2014-11-14	0	1.140	1.130	1.140	0.940	1.280	90,116,813	103,418,496	1.1476	0.819	0.812	0.819	0.675	0.919	125,484,447	0.8242	25.27%
2014-11-13	0	0.910	0.900	0.920	0.730	0.920	21,275,426	18,029,852	0.8474	0.654	0.646	0.661	0.524	0.661	29,625,272	0.6086	26.39%
2014-11-12	0	0.720	0.710	0.720	0.720	0.720	98,000	70,560	0.7200	0.517	0.510	0.517	0.517	0.517	136,462	0.5171	0.00%
2014-11-11	0	0.720	0.700	0.730	-	-	0	0	-	0.517	0.503	0.524	-	-	0	-	0.00%
2014-11-10	0	0.720	0.710	0.720	0.710	0.730	242,000	174,340	0.7204	0.517	0.510	0.517	0.510	0.524	336,976	0.5174	-1.37%
2014-11-07	0	0.730	0.720	0.730	0.730	0.730	2,000	1,460	0.7300	0.524	0.517	0.524	0.524	0.524	2,785	0.5243	0.00%
2014-11-06	0	0.730	0.720	0.730	0.720	0.730	413,571	298,553	0.7219	0.524	0.517	0.524	0.517	0.524	575,883	0.5184	1.39%
2014-11-05	0	0.720	0.720	0.730	0.720	0.720	21,000	15,120	0.7200	0.517	0.517	0.524	0.517	0.517	29,242	0.5171	0.00%
2014-11-04	0	0.720	0.720	0.770	0.710	0.710	154,161	109,449	0.7100	0.517	0.517	0.553	0.510	0.510	214,664	0.5099	0.00%
2014-11-03	0	0.720	0.720	0.730	-	-	0	0	-	0.517	0.517	0.524	-	-	0	-	0.00%
2014-10-31	0	0.720	0.710	0.720	0.720	0.720	50,000	36,000	0.7200	0.517	0.510	0.517	0.517	0.517	69,623	0.5171	0.00%
2014-10-30	0	0.720	0.710	0.720	0.720	0.720	80,000	57,600	0.7200	0.517	0.510	0.517	0.517	0.517	111,397	0.5171	0.00%
2014-10-29	0	0.720	0.710	0.720	0.720	0.720	105,000	75,600	0.7200	0.517	0.510	0.517	0.517	0.517	146,209	0.5171	0.00%
2014-10-28	0	0.720	0.710	0.720	0.720	0.730	280,000	202,400	0.7229	0.517	0.510	0.517	0.517	0.524	389,890	0.5191	-1.37%
2014-10-27	0	0.730	0.730	0.750	0.720	0.730	60,000	43,700	0.7283	0.524	0.524	0.539	0.517	0.524	83,548	0.5231	0.00%
2014-10-24	0	0.730	0.700	0.740	0.730	0.730	60,000	43,800	0.7300	0.524	0.503	0.531	0.524	0.524	83,548	0.5243	0.00%
2014-10-23	0	0.730	0.700	0.780	-	-	0	0	-	0.524	0.503	0.560	-	-	0	-	0.00%
2014-10-22	0	0.730	0.730	0.750	0.730	0.730	48,000	35,040	0.7300	0.524	0.524	0.539	0.524	0.524	66,838	0.5243	0.00%
2014-10-21	0	0.730	0.710	0.730	0.730	0.730	30,000	21,900	0.7300	0.524	0.510	0.524	0.524	0.524	41,774	0.5243	0.00%
2014-10-20	0	0.730	0.710	0.730	0.720	0.730	182,000	131,540	0.7227	0.524	0.510	0.524	0.517	0.524	253,429	0.5190	1.39%
2014-10-17	0	0.720	0.710	0.720	0.700	0.720	51,000	36,670	0.7190	0.517	0.510	0.517	0.503	0.517	71,016	0.5164	2.86%
2014-10-16	0	0.700	0.700	0.710	0.700	0.700	127,000	88,900	0.7000	0.503	0.503	0.510	0.503	0.503	176,843	0.5027	-2.78%
2014-10-15	0	0.720	0.700	0.720	0.720	0.720	50,000	36,000	0.7200	0.517	0.503	0.517	0.517	0.517	69,623	0.5171	0.00%
2014-10-14	0	0.720	0.700	0.730	0.700	0.720	182,000	128,640	0.7068	0.517	0.503	0.524	0.503	0.517	253,429	0.5076	0.00%
2014-10-13	0	0.720	0.700	0.720	0.720	0.720	55,000	39,600	0.7200	0.517	0.503	0.517	0.517	0.517	76,586	0.5171	0.00%
2014-10-10	0	0.720	0.700	0.720	0.690	0.720	527,714	367,181	0.6958	0.517	0.503	0.517	0.496	0.517	734,823	0.4997	0.00%
2014-10-09	0	0.720	0.700	0.730	-	-	0	0	-	0.517	0.503	0.524	-	-	0	-	0.00%
2014-10-08	0	0.720	0.710	0.720	0.720	0.720	60,000	43,200	0.7200	0.517	0.510	0.517	0.517	0.517	83,548	0.5171	1.41%
2014-10-07	0	0.710	0.690	0.720	0.710	0.720	275,000	195,570	0.7112	0.510	0.496	0.517	0.510	0.517	382,928	0.5107	0.00%
2014-10-06	0	0.710	0.700	0.710	0.700	0.720	131,000	92,640	0.7072	0.510	0.503	0.510	0.503	0.517	182,413	0.5079	2.90%
2014-10-03	0	0.690	0.680	0.700	0.680	0.690	398,000	271,840	0.6830	0.496	0.488	0.503	0.488	0.496	554,201	0.4905	-1.43%
2014-09-30	0	0.700	0.690	0.710	0.680	0.720	394,000	275,240	0.6986	0.503	0.496	0.510	0.488	0.517	548,631	0.5017	-4.11%
2014-09-29	0	0.730	0.710	0.730	0.730	0.730	60,000	43,800	0.7300	0.524	0.510	0.524	0.524	0.524	83,548	0.5243	0.00%
2014-09-26	0	0.730	0.710	0.730	-	-	0	0	-	0.524	0.510	0.524	-	-	0	-	0.00%
2014-09-25	0	0.730	0.720	0.730	0.730	0.730	50,000	36,500	0.7300	0.524	0.517	0.524	0.524	0.524	69,623	0.5243	0.00%
2014-09-24	0	0.730	0.730	0.740	0.730	0.730	123,000	89,790	0.7300	0.524	0.524	0.531	0.524	0.524	171,273	0.5243	4.29%
2014-09-23	0	0.700	0.700	0.730	0.680	0.710	104,000	72,030	0.6926	0.503	0.503	0.524	0.488	0.510	144,816	0.4974	-2.78%
2014-09-22	0	0.720	0.700	0.730	-	-	0	0	-	0.517	0.503	0.524	-	-	0	-	0.00%
2014-09-19	0	0.720	0.720	0.730	0.720	0.730	436,508	315,470	0.7227	0.517	0.517	0.524	0.517	0.524	607,822	0.5190	-1.37%
2014-09-18	0	0.730	0.720	0.730	0.720	0.740	272,000	198,220	0.7288	0.524	0.517	0.524	0.517	0.531	378,750	0.5234	0.00%
2014-09-17	0	0.730	0.730	0.740	0.720	0.720	4,000	2,880	0.7200	0.524	0.524	0.531	0.517	0.517	5,570	0.5171	-1.35%
2014-09-16	0	0.740	0.730	0.740	0.740	0.740	93,000	68,820	0.7400	0.531	0.524	0.531	0.531	0.531	129,499	0.5314	0.00%
2014-09-15	0	0.740	0.740	0.750	0.720	0.740	241,000	175,190	0.7269	0.531	0.531	0.539	0.517	0.531	335,584	0.5220	-2.63%
2014-09-12	0	0.760	0.740	0.770	-	-	0	0	-	0.546	0.531	0.553	-	-	0	-	0.00%
2014-09-11	0	0.760	0.740	0.770	0.740	0.760	89,000	67,620	0.7598	0.546	0.531	0.553	0.531	0.546	123,929	0.5456	2.70%
2014-09-10	0	0.740	0.740	0.770	0.740	0.770	11,000	8,440	0.7673	0.531	0.531	0.553	0.531	0.553	15,317	0.5510	-3.90%
2014-09-08	0	0.770	0.730	0.770	0.740	0.770	138,000	104,280	0.7557	0.553	0.524	0.553	0.531	0.553	192,160	0.5427	5.48%
2014-09-05	0	0.730	0.720	0.740	0.720	0.730	100,000	72,500	0.7250	0.524	0.517	0.531	0.517	0.524	139,246	0.5207	0.00%
2014-09-04	0	0.750	0.750	0.760	0.750	0.760	360,000	270,500	0.7514	0.524	0.524	0.531	0.524	0.531	515,021	0.5252	-1.32%
2014-09-03	0	0.760	0.740	0.760	0.740	0.760	659,000	490,500	0.7443	0.531	0.517	0.531	0.517	0.531	942,775	0.5203	-1.30%
2014-09-02	0	0.770	0.740	0.770	0.770	0.770	4,000	3,080	0.7700	0.538	0.517	0.538	0.538	0.538	5,722	0.5382	4.05%
2014-09-01	0	0.740	0.740	0.760	-	-	0	0	-	0.517	0.517	0.531	-	-	0	-	0.00%
2014-08-29	0	0.740	0.730	0.750	-	-	0	0	-	0.517	0.510	0.524	-	-	0	-	0.00%
2014-08-28	0	0.740	0.740	0.760	0.740	0.740	100,000	74,000	0.7400	0.517	0.517	0.531	0.517	0.517	143,061	0.5173	-3.90%
2014-08-27	0	0.770	0.740	0.780	-	-	0	0	-	0.538	0.517	0.545	-	-	0	-	0.00%
2014-08-26	0	0.770	0.750	0.770	0.770	0.770	30,000	23,100	0.7700	0.538	0.524	0.538	0.538	0.538	42,918	0.5382	0.00%
2014-08-25	0	0.770	0.750	0.780	-	-	0	0	-	0.538	0.524	0.545	-	-	0	-	0.00%
2014-08-22	0	0.770	0.760	0.770	0.770	0.780	130,000	100,250	0.7712	0.538	0.531	0.538	0.538	0.545	185,980	0.5390	0.00%
2014-08-21	0	0.770	0.760	0.770	0.770	0.770	40,000	30,800	0.7700	0.538	0.531	0.538	0.538	0.538	57,225	0.5382	0.00%
2014-08-20	0	0.770	0.770	0.780	0.770	0.770	30,000	23,100	0.7700	0.538	0.538	0.545	0.538	0.538	42,918	0.5382	0.00%
2014-08-19	0	0.770	0.760	0.780	-	-	0	0	-	0.538	0.531	0.545	-	-	0	-	0.00%
2014-08-18	0	0.770	0.750	0.820	0.750	0.770	117,857	89,847	0.7623	0.538	0.524	0.573	0.524	0.538	168,608	0.5329	2.67%
2014-08-15	0	0.750	0.740	0.760	0.740	0.750	274,000	203,800	0.7438	0.524	0.517	0.531	0.517	0.524	391,988	0.5199	-1.32%
2014-08-14	0	0.760	0.740	0.760	0.740	0.760	476,000	354,050	0.7438	0.531	0.517	0.531	0.517	0.531	680,972	0.5199	0.00%
2014-08-13	0	0.760	0.750	0.760	0.740	0.760	300,000	226,780	0.7559	0.531	0.524	0.531	0.517	0.531	429,184	0.5284	0.00%
2014-08-12	0	0.760	0.740	0.760	-	-	230	163	0.7087	0.531	0.517	0.531	-	-	329	0.4954	0.00%
2014-08-11	0	0.760	0.740	0.760	-	-	0	0	-	0.531	0.517	0.531	-	-	0	-	0.00%
2014-08-08	0	0.760	0.740	0.760	0.760	0.760	40,000	30,400	0.7600	0.531	0.517	0.531	0.531	0.531	57,225	0.5312	1.33%
2014-08-07	0	0.750	0.730	0.760	0.730	0.750	85,000	62,750	0.7382	0.524	0.510	0.531	0.510	0.524	121,602	0.5160	-1.32%
2014-08-06	0	0.760	0.730	0.760	0.750	0.760	43,000	32,670	0.7598	0.531	0.510	0.531	0.524	0.531	61,516	0.5311	4.11%
2014-08-05	0	0.730	0.730	0.760	0.730	0.730	53,000	38,690	0.7300	0.510	0.510	0.531	0.510	0.510	75,823	0.5103	0.00%
2014-08-04	0	0.730	0.730	0.750	0.730	0.740	100,000	73,400	0.7340	0.510	0.510	0.524	0.510	0.517	143,061	0.5131	-3.95%
2014-08-01	0	0.760	0.750	0.770	-	-	0	0	-	0.531	0.524	0.538	-	-	0	-	0.00%
2014-07-31	0	0.760	0.760	0.770	0.750	0.760	11,000	8,260	0.7509	0.531	0.531	0.538	0.524	0.531	15,737	0.5249	-1.30%
2014-07-30	0	0.770	0.740	0.770	0.750	0.770	398,000	300,600	0.7553	0.538	0.517	0.538	0.524	0.538	569,384	0.5279	2.67%
2014-07-29	0	0.750	0.720	0.750	0.720	0.750	64,000	47,880	0.7481	0.524	0.503	0.524	0.503	0.524	91,559	0.5229	1.35%
2014-07-28	0	0.740	0.720	0.740	-	-	0	0	-	0.517	0.503	0.517	-	-	0	-	-1.33%
2014-07-25	0	0.750	0.730	0.750	0.740	0.750	60,000	44,800	0.7467	0.524	0.510	0.524	0.517	0.524	85,837	0.5219	1.35%
2014-07-24	0	0.740	0.720	0.740	0.700	0.740	134,000	96,000	0.7164	0.517	0.503	0.517	0.489	0.517	191,702	0.5008	1.37%
2014-07-23	0	0.730	0.730	0.750	0.730	0.730	30,728	22,446	0.7305	0.510	0.510	0.524	0.510	0.510	43,960	0.5106	-1.35%
2014-07-22	0	0.740	0.720	0.740	-	-	0	0	-	0.517	0.503	0.517	-	-	0	-	0.00%
2014-07-21	0	0.740	0.730	0.740	0.740	0.760	240,000	179,300	0.7471	0.517	0.510	0.517	0.517	0.531	343,347	0.5222	0.00%
2014-07-18	0	0.740	0.710	0.740	0.720	0.740	50,000	36,680	0.7336	0.517	0.496	0.517	0.503	0.517	71,531	0.5128	1.37%
2014-07-17	0	0.730	0.710	0.730	0.730	0.740	301,000	221,880	0.7371	0.510	0.496	0.510	0.510	0.517	430,615	0.5153	4.29%
2014-07-16	0	0.700	0.700	0.720	-	-	0	0	-	0.489	0.489	0.503	-	-	0	-	0.00%
2014-07-15	0	0.700	0.700	0.730	0.700	0.700	16,842	11,764	0.6985	0.489	0.489	0.510	0.489	0.489	24,094	0.4882	0.00%
2014-07-14	0	0.700	0.700	0.740	0.700	0.700	66,000	46,200	0.7000	0.489	0.489	0.517	0.489	0.489	94,421	0.4893	0.00%
2014-07-11	0	0.700	0.680	0.730	-	-	0	0	-	0.489	0.475	0.510	-	-	0	-	0.00%
2014-07-10	0	0.700	0.680	0.730	-	-	0	0	-	0.489	0.475	0.510	-	-	0	-	0.00%
2014-07-09	0	0.700	0.680	0.710	-	-	0	0	-	0.489	0.475	0.496	-	-	0	-	0.00%
2014-07-08	0	0.700	0.700	0.710	0.670	0.700	32,000	21,800	0.6813	0.489	0.489	0.496	0.468	0.489	45,780	0.4762	2.94%
2014-07-07	0	0.680	0.670	0.730	0.680	0.690	49,000	33,520	0.6841	0.475	0.468	0.510	0.475	0.482	70,100	0.4782	0.00%
2014-07-04	0	0.680	0.680	0.690	0.670	0.690	151,662	102,533	0.6761	0.475	0.475	0.482	0.468	0.482	216,970	0.4726	-1.45%
2014-07-03	0	0.690	0.690	0.730	-	-	0	0	-	0.482	0.482	0.510	-	-	0	-	0.00%
2014-07-02	0	0.690	0.690	0.730	0.680	0.680	4,438	3,004	0.6769	0.482	0.482	0.510	0.475	0.475	6,349	0.4731	0.00%
2014-06-30	0	0.690	0.680	0.720	-	-	0	0	-	0.482	0.475	0.503	-	-	0	-	0.00%
2014-06-27	0	0.690	0.680	0.730	-	-	0	0	-	0.482	0.475	0.510	-	-	0	-	0.00%
2014-06-26	0	0.690	0.690	0.730	0.690	0.730	2,000	1,420	0.7100	0.482	0.482	0.510	0.482	0.510	2,861	0.4963	-4.17%
2014-06-25	0	0.720	0.680	0.720	-	-	0	0	-	0.503	0.475	0.503	-	-	0	-	-1.37%
2014-06-24	0	0.730	0.670	0.730	0.680	0.730	60,680	43,398	0.7152	0.510	0.468	0.510	0.475	0.510	86,810	0.4999	7.35%
2014-06-23	0	0.680	0.680	0.700	0.680	0.700	81,000	55,500	0.6852	0.475	0.475	0.489	0.475	0.489	115,880	0.4789	-2.86%
2014-06-20	0	0.700	0.690	0.700	0.650	0.700	480,000	321,700	0.6702	0.489	0.482	0.489	0.454	0.489	686,695	0.4685	-2.78%
2014-06-19	0	0.720	0.680	0.730	-	-	0	0	-	0.503	0.475	0.510	-	-	0	-	0.00%
2014-06-18	0	0.720	0.670	0.730	-	-	0	0	-	0.503	0.468	0.510	-	-	0	-	0.00%
2014-06-17	0	0.720	0.690	0.730	-	-	0	0	-	0.503	0.482	0.510	-	-	0	-	0.00%
2014-06-16	0	0.720	0.720	0.730	0.720	0.720	54,000	38,880	0.7200	0.503	0.503	0.510	0.503	0.503	77,253	0.5033	-1.37%
2014-06-13	0	0.730	0.690	0.730	0.680	0.730	57,000	39,310	0.6896	0.510	0.482	0.510	0.475	0.510	81,545	0.4821	4.29%
2014-06-12	0	0.700	0.700	0.740	-	-	0	0	-	0.489	0.489	0.517	-	-	0	-	0.00%
2014-06-11	0	0.700	0.680	0.720	-	-	0	0	-	0.489	0.475	0.503	-	-	0	-	0.00%
2014-06-10	0	0.700	0.680	0.740	-	-	0	0	-	0.489	0.475	0.517	-	-	0	-	0.00%
2014-06-09	0	0.700	0.680	0.740	-	-	0	0	-	0.489	0.475	0.517	-	-	0	-	0.00%
2014-06-06	0	0.700	0.680	0.740	0.700	0.700	6,000	4,200	0.7000	0.489	0.475	0.517	0.489	0.489	8,584	0.4893	-1.41%
2014-06-05	0	0.710	0.700	0.710	0.700	0.720	100,857	72,294	0.7168	0.496	0.489	0.496	0.489	0.503	144,287	0.5010	-2.74%
2014-06-04	0	0.730	0.730	0.740	0.730	0.740	346,000	255,040	0.7371	0.510	0.510	0.517	0.510	0.517	494,992	0.5152	-1.35%
2014-06-03	0	0.740	0.700	0.740	0.740	0.740	25,000	18,500	0.7400	0.517	0.489	0.517	0.517	0.517	35,765	0.5173	2.78%
2014-05-30	0	0.720	0.720	0.730	0.720	0.720	125,000	90,000	0.7200	0.503	0.503	0.510	0.503	0.503	178,827	0.5033	0.00%
2014-05-29	0	0.720	0.690	0.720	0.730	0.730	1,000	730	0.7300	0.503	0.482	0.503	0.510	0.510	1,431	0.5103	0.00%
2014-05-28	0	0.720	0.700	0.720	0.700	0.720	74,000	52,080	0.7038	0.503	0.489	0.503	0.489	0.503	105,865	0.4919	-1.37%
2014-05-27	0	0.730	0.710	0.740	0.720	0.730	90,000	65,200	0.7244	0.510	0.496	0.517	0.503	0.510	128,755	0.5064	1.39%
2014-05-26	0	0.720	0.710	0.730	0.690	0.720	62,000	43,900	0.7081	0.503	0.496	0.510	0.482	0.503	88,698	0.4949	5.88%
2014-05-23	0	0.680	0.660	0.730	-	-	0	0	-	0.475	0.461	0.510	-	-	0	-	0.00%
2014-05-22	0	0.680	0.670	0.680	-	-	0	0	-	0.475	0.468	0.475	-	-	0	-	-1.45%
2014-05-21	0	0.690	0.670	0.710	-	-	0	0	-	0.482	0.468	0.496	-	-	0	-	0.00%
2014-05-20	0	0.690	0.680	0.700	0.680	0.690	42,500	29,015	0.6827	0.482	0.475	0.489	0.475	0.482	60,801	0.4772	2.99%
2014-05-19	0	0.670	0.670	0.710	0.660	0.670	24,285	16,122	0.6639	0.468	0.468	0.496	0.461	0.468	34,742	0.4640	0.00%
2014-05-16	0	0.670	0.650	0.710	-	-	0	0	-	0.468	0.454	0.496	-	-	0	-	0.00%
2014-05-15	0	0.670	0.650	0.700	-	-	100	60	0.6000	0.468	0.454	0.489	-	-	143	0.4194	0.00%
2014-05-14	0	0.670	0.670	0.710	0.670	0.670	5,000	3,350	0.6700	0.468	0.468	0.496	0.468	0.468	7,153	0.4683	-2.90%
2014-05-13	0	0.690	0.670	0.710	-	-	0	0	-	0.482	0.468	0.496	-	-	0	-	0.00%
2014-05-12	0	0.690	0.670	0.710	-	-	0	0	-	0.482	0.468	0.496	-	-	0	-	0.00%
2014-05-09	0	0.690	0.680	0.700	-	-	0	0	-	0.482	0.475	0.489	-	-	0	-	0.00%
2014-05-08	0	0.690	0.670	0.700	-	-	0	0	-	0.482	0.468	0.489	-	-	0	-	0.00%
2014-05-07	0	0.690	0.660	0.700	-	-	0	0	-	0.482	0.461	0.489	-	-	0	-	0.00%
2014-05-05	0	0.690	0.670	0.690	0.690	0.690	10,000	6,900	0.6900	0.482	0.468	0.482	0.482	0.482	14,306	0.4823	0.00%
2014-05-02	0	0.690	0.680	0.700	0.670	0.690	166,000	112,120	0.6754	0.482	0.475	0.489	0.468	0.482	237,482	0.4721	2.99%
2014-04-30	0	0.670	0.650	0.670	0.650	0.670	536,000	351,580	0.6559	0.468	0.454	0.468	0.454	0.468	766,809	0.4585	1.52%
2014-04-29	0	0.660	0.660	0.680	0.650	0.660	60,000	39,500	0.6583	0.461	0.461	0.475	0.454	0.461	85,837	0.4602	-1.49%
2014-04-28	0	0.670	0.670	0.700	0.670	0.680	279,857	189,261	0.6763	0.468	0.468	0.489	0.468	0.475	400,367	0.4727	-1.47%
2014-04-25	0	0.680	0.670	0.700	0.680	0.700	479,000	326,160	0.6809	0.475	0.468	0.489	0.475	0.489	685,264	0.4760	-2.86%
2014-04-24	0	0.700	0.690	0.700	0.700	0.720	554,000	390,300	0.7045	0.489	0.482	0.489	0.489	0.503	792,560	0.4925	0.00%
2014-04-23	0	0.700	0.690	0.700	0.700	0.700	95,000	65,950	0.6942	0.489	0.482	0.489	0.489	0.489	135,908	0.4853	0.00%
2014-04-22	0	0.700	0.680	0.700	0.680	0.700	709,000	489,920	0.6910	0.489	0.475	0.489	0.475	0.489	1,014,305	0.4830	0.00%
2014-04-17	0	0.700	0.700	0.720	0.700	0.720	569,000	398,650	0.7006	0.489	0.489	0.503	0.489	0.503	814,019	0.4897	-1.41%
2014-04-16	0	0.710	0.710	0.730	0.710	0.710	222,000	157,620	0.7100	0.496	0.496	0.510	0.496	0.496	317,596	0.4963	0.00%
2014-04-15	0	0.710	0.710	0.730	0.700	0.720	315,000	222,650	0.7068	0.496	0.496	0.510	0.489	0.503	450,643	0.4941	-1.39%
2014-04-14	0	0.720	0.730	0.740	0.710	0.730	106,869	76,920	0.7198	0.503	0.510	0.517	0.496	0.510	152,888	0.5031	-1.37%
2014-04-11	0	0.730	0.730	0.740	0.730	0.730	200,000	146,000	0.7300	0.510	0.510	0.517	0.510	0.510	286,123	0.5103	-1.35%
2014-04-10	0	0.740	0.740	0.760	0.740	0.740	129,000	95,460	0.7400	0.517	0.517	0.531	0.517	0.517	184,549	0.5173	-1.33%
2014-04-09	0	0.750	0.730	0.760	-	-	0	0	-	0.524	0.510	0.531	-	-	0	-	0.00%
2014-04-08	0	0.750	0.730	0.750	-	-	0	0	-	0.524	0.510	0.524	-	-	0	-	0.00%
2014-04-07	0	0.750	0.740	0.750	0.750	0.790	110,000	85,210	0.7746	0.524	0.517	0.524	0.524	0.552	157,368	0.5415	0.00%
2014-04-04	0	0.750	0.740	0.750	0.750	0.750	100,000	75,000	0.7500	0.524	0.517	0.524	0.524	0.524	143,061	0.5243	0.00%
2014-04-03	0	0.750	0.730	0.750	0.750	0.750	130,045	97,531	0.7500	0.524	0.510	0.524	0.524	0.524	186,044	0.5242	-1.32%
2014-04-02	0	0.760	0.730	0.760	0.760	0.760	20,000	15,200	0.7600	0.531	0.510	0.531	0.531	0.531	28,612	0.5312	2.70%
2014-04-01	0	0.740	0.740	0.750	0.730	0.740	15,285	11,159	0.7301	0.517	0.517	0.524	0.510	0.517	21,867	0.5103	0.00%
2014-03-31	0	0.740	0.730	0.750	-	-	0	0	-	0.517	0.510	0.524	-	-	0	-	0.00%
2014-03-28	0	0.740	0.730	0.750	-	-	0	0	-	0.517	0.510	0.524	-	-	0	-	0.00%
2014-03-27	0	0.740	0.730	0.750	0.730	0.740	11,000	8,070	0.7336	0.517	0.510	0.524	0.510	0.517	15,737	0.5128	-1.33%
2014-03-26	0	0.750	0.740	0.750	-	-	0	0	-	0.524	0.517	0.524	-	-	0	-	0.00%
2014-03-25	0	0.750	0.730	0.760	0.730	0.750	206,000	151,280	0.7344	0.524	0.510	0.531	0.510	0.524	294,706	0.5133	0.00%
2014-03-24	0	0.750	0.740	0.760	0.750	0.750	100,000	75,000	0.7500	0.524	0.517	0.531	0.524	0.524	143,061	0.5243	0.00%
2014-03-21	0	0.750	0.740	0.760	0.750	0.760	133,000	100,670	0.7569	0.524	0.517	0.531	0.524	0.531	190,272	0.5291	0.00%
2014-03-20	0	0.750	0.730	0.760	-	-	0	0	-	0.524	0.510	0.531	-	-	0	-	0.00%
2014-03-19	0	0.750	0.740	0.760	0.730	0.750	70,000	51,900	0.7414	0.524	0.517	0.531	0.510	0.524	100,143	0.5183	2.74%
2014-03-18	0	0.730	0.730	0.760	0.720	0.750	45,000	32,630	0.7251	0.510	0.510	0.531	0.503	0.524	64,378	0.5069	-2.67%
2014-03-17	0	0.750	0.730	0.750	0.750	0.750	10,000	7,500	0.7500	0.524	0.510	0.524	0.524	0.524	14,306	0.5243	1.35%
2014-03-14	0	0.740	0.730	0.740	0.730	0.740	73,000	53,310	0.7303	0.517	0.510	0.517	0.510	0.517	104,435	0.5105	1.37%
2014-03-13	0	0.730	0.710	0.730	0.720	0.730	48,000	34,600	0.7208	0.510	0.496	0.510	0.503	0.510	68,669	0.5039	-1.35%
2014-03-12	0	0.740	0.730	0.740	0.720	0.750	429,000	313,380	0.7305	0.517	0.510	0.517	0.503	0.524	613,733	0.5106	-1.33%
2014-03-11	0	0.750	0.740	0.750	0.740	0.760	462,000	346,660	0.7503	0.524	0.517	0.524	0.517	0.531	660,944	0.5245	0.00%
2014-03-10	0	0.750	0.760	0.770	0.750	0.780	728,428	560,712	0.7698	0.524	0.531	0.538	0.524	0.545	1,042,099	0.5381	-3.85%
2014-03-07	0	0.780	0.770	0.800	0.750	0.830	3,109,000	2,373,100	0.7633	0.545	0.538	0.559	0.524	0.580	4,447,779	0.5335	5.41%
2014-03-06	0	0.740	0.730	0.740	0.740	0.770	148,000	112,780	0.7620	0.517	0.510	0.517	0.517	0.538	211,731	0.5327	-3.90%
2014-03-05	0	0.770	0.750	0.770	-	-	0	0	-	0.538	0.524	0.538	-	-	0	-	-1.28%
2014-03-04	0	0.780	0.740	0.780	0.750	0.780	100,000	76,240	0.7624	0.545	0.517	0.545	0.524	0.545	143,061	0.5329	0.00%
2014-03-03	0	0.780	0.740	0.780	0.770	0.800	40,000	31,370	0.7843	0.545	0.517	0.545	0.538	0.559	57,225	0.5482	2.63%
2014-02-28	0	0.760	0.760	0.780	0.760	0.760	50,000	38,000	0.7600	0.531	0.531	0.545	0.531	0.531	71,531	0.5312	-2.56%
2014-02-27	0	0.780	0.760	0.780	-	-	0	0	-	0.545	0.531	0.545	-	-	0	-	-1.27%
2014-02-26	0	0.790	0.760	0.790	0.770	0.790	60,714	47,071	0.7753	0.552	0.531	0.552	0.538	0.552	86,858	0.5419	3.95%
2014-02-25	0	0.760	0.750	0.780	-	-	0	0	-	0.531	0.524	0.545	-	-	0	-	0.00%
2014-02-24	0	0.760	0.760	0.780	0.740	0.760	152,000	113,160	0.7445	0.531	0.531	0.545	0.517	0.531	217,453	0.5204	-2.56%
2014-02-21	0	0.780	0.760	0.780	-	-	0	0	-	0.545	0.531	0.545	-	-	0	-	0.00%
2014-02-20	0	0.780	0.760	0.780	0.770	0.780	102,000	78,560	0.7702	0.545	0.531	0.545	0.538	0.545	145,923	0.5384	1.30%
2014-02-19	0	0.770	0.760	0.780	0.770	0.770	12,000	9,240	0.7700	0.538	0.531	0.545	0.538	0.538	17,167	0.5382	0.00%
2014-02-18	0	0.770	0.760	0.780	0.770	0.770	94,000	72,380	0.7700	0.538	0.531	0.545	0.538	0.538	134,478	0.5382	1.32%
2014-02-17	0	0.760	0.750	0.770	0.760	0.770	180,000	137,200	0.7622	0.531	0.524	0.538	0.531	0.538	257,511	0.5328	-1.30%
2014-02-14	0	0.770	0.760	0.830	0.770	0.770	60,000	46,200	0.7700	0.538	0.531	0.580	0.538	0.538	85,837	0.5382	-2.53%
2014-02-13	0	0.790	0.770	0.790	0.780	0.790	40,000	31,560	0.7890	0.552	0.538	0.552	0.545	0.552	57,225	0.5515	2.60%
2014-02-12	0	0.770	0.760	0.790	0.770	0.770	52,000	40,040	0.7700	0.538	0.531	0.552	0.538	0.538	74,392	0.5382	0.00%
2014-02-11	0	0.770	0.750	0.790	0.770	0.770	120,000	92,400	0.7700	0.538	0.524	0.552	0.538	0.538	171,674	0.5382	-2.53%
2014-02-10	0	0.790	0.770	0.790	0.790	0.790	100,000	79,000	0.7900	0.552	0.538	0.552	0.552	0.552	143,061	0.5522	0.00%
2014-02-07	0	0.790	0.770	0.790	0.770	0.800	95,000	74,180	0.7808	0.552	0.538	0.552	0.538	0.559	135,908	0.5458	3.95%
2014-02-06	0	0.760	0.740	0.770	0.750	0.770	206,000	156,860	0.7615	0.531	0.517	0.538	0.524	0.538	294,706	0.5323	1.33%
2014-02-05	0	0.750	0.740	0.760	0.750	0.760	128,000	96,040	0.7503	0.524	0.517	0.531	0.524	0.531	183,119	0.5245	-1.32%
2014-02-04	0	0.760	0.740	0.780	-	-	46	32	0.6957	0.531	0.517	0.545	-	-	66	0.4863	0.00%
2014-01-30	0	0.760	0.750	0.780	0.750	0.760	222,000	167,760	0.7557	0.531	0.524	0.545	0.524	0.531	317,596	0.5282	-1.30%
2014-01-29	0	0.770	0.760	0.770	0.770	0.770	443,000	341,110	0.7700	0.538	0.531	0.538	0.538	0.538	633,762	0.5382	-1.28%
2014-01-28	0	0.780	0.770	0.780	0.770	0.780	76,000	59,020	0.7766	0.545	0.538	0.545	0.538	0.545	108,727	0.5428	-2.50%
2014-01-27	0	0.800	0.760	0.800	0.770	0.800	73,000	56,810	0.7782	0.559	0.531	0.559	0.538	0.559	104,435	0.5440	2.56%
2014-01-24	0	0.780	0.780	0.800	0.770	0.790	1,445,000	1,114,330	0.7712	0.545	0.545	0.559	0.538	0.552	2,067,237	0.5390	-2.50%
2014-01-23	0	0.800	0.770	0.800	0.770	0.800	220,000	170,290	0.7740	0.559	0.538	0.559	0.538	0.559	314,735	0.5411	1.27%
2014-01-22	0	0.790	0.770	0.800	0.790	0.790	145,128	114,651	0.7900	0.552	0.538	0.559	0.552	0.552	207,622	0.5522	0.00%
2014-01-21	0	0.790	0.780	0.800	0.770	0.820	443,000	349,320	0.7885	0.552	0.545	0.559	0.538	0.573	633,762	0.5512	-1.25%
2014-01-20	0	0.800	0.780	0.800	0.770	0.800	214,000	167,310	0.7818	0.559	0.545	0.559	0.538	0.559	306,151	0.5465	0.00%
2014-01-17	0	0.800	0.770	0.800	-	-	0	0	-	0.559	0.538	0.559	-	-	0	-	0.00%
2014-01-16	0	0.800	0.780	0.800	0.800	0.810	5,000	4,030	0.8060	0.559	0.545	0.559	0.559	0.566	7,153	0.5634	1.27%
2014-01-15	0	0.790	0.780	0.790	0.790	0.800	131,165	104,127	0.7939	0.552	0.545	0.552	0.552	0.559	187,646	0.5549	0.00%
2014-01-14	0	0.790	0.790	0.810	0.790	0.800	110,000	87,430	0.7948	0.552	0.552	0.566	0.552	0.559	157,368	0.5556	-2.47%
2014-01-13	0	0.810	0.810	0.820	0.790	0.800	91,000	72,300	0.7945	0.566	0.566	0.573	0.552	0.559	130,186	0.5554	1.25%
2014-01-10	0	0.800	0.790	0.800	0.790	0.800	51,000	40,620	0.7965	0.559	0.552	0.559	0.552	0.559	72,961	0.5567	0.00%
2014-01-09	0	0.800	0.790	0.830	0.790	0.800	100,000	79,610	0.7961	0.559	0.552	0.580	0.552	0.559	143,061	0.5565	0.00%
2014-01-08	0	0.800	0.790	0.830	-	-	0	0	-	0.559	0.552	0.580	-	-	0	-	0.00%
2014-01-07	0	0.800	0.790	0.810	0.780	0.820	140,000	112,220	0.8016	0.559	0.552	0.566	0.545	0.573	200,286	0.5603	-2.44%
2014-01-06	0	0.820	0.800	0.840	0.800	0.820	250,000	200,580	0.8023	0.573	0.559	0.587	0.559	0.573	357,654	0.5608	-1.20%
2014-01-03	0	0.830	0.810	0.850	0.810	0.830	51,000	41,510	0.8139	0.580	0.566	0.594	0.566	0.580	72,961	0.5689	2.47%
2014-01-02	0	0.810	0.800	0.830	0.810	0.820	220,000	178,900	0.8132	0.566	0.559	0.580	0.566	0.573	314,735	0.5684	0.00%
2013-12-31	0	0.810	0.810	0.830	0.810	0.820	80,000	65,200	0.8150	0.566	0.566	0.580	0.566	0.573	114,449	0.5697	-1.22%
2013-12-30	0	0.820	0.810	0.830	0.820	0.830	160,000	131,900	0.8244	0.573	0.566	0.580	0.573	0.580	228,898	0.5762	0.00%
2013-12-27	0	0.820	0.820	0.830	0.810	0.830	70,000	57,900	0.8271	0.573	0.573	0.580	0.566	0.580	100,143	0.5782	-1.20%
2013-12-24	0	0.830	0.820	0.840	0.830	0.840	130,000	108,200	0.8323	0.580	0.573	0.587	0.580	0.587	185,980	0.5818	0.00%
2013-12-23	1	-	-	-	-	-	0	0	-	0.580	-	-	-	-	0	-	0.00%
2013-12-20	0	0.830	0.820	0.840	0.830	0.850	212,000	176,600	0.8330	0.580	0.573	0.587	0.580	0.594	303,290	0.5823	-1.19%
2013-12-19	0	0.840	0.830	0.850	0.840	0.860	75,000	63,700	0.8493	0.587	0.580	0.594	0.587	0.601	107,296	0.5937	-1.18%
2013-12-18	0	0.850	0.830	0.850	0.850	0.860	30,000	25,600	0.8533	0.594	0.580	0.594	0.594	0.601	42,918	0.5965	0.00%
2013-12-17	0	0.850	0.830	0.860	0.850	0.850	20,000	17,000	0.8500	0.594	0.580	0.601	0.594	0.594	28,612	0.5942	0.00%
2013-12-16	0	0.870	0.840	0.870	0.840	0.870	11,657	10,078	0.8645	0.594	0.574	0.594	0.574	0.594	17,069	0.5904	2.35%
2013-12-13	0	0.850	0.830	0.870	0.850	0.850	10,000	8,500	0.8500	0.580	0.567	0.594	0.580	0.580	14,643	0.5805	-2.30%
2013-12-12	0	0.870	0.840	0.870	0.820	0.880	63,000	53,200	0.8444	0.594	0.574	0.594	0.560	0.601	92,249	0.5767	2.35%
2013-12-11	0	0.850	0.850	0.870	0.850	0.880	4,000	3,460	0.8650	0.580	0.580	0.594	0.580	0.601	5,857	0.5907	-2.30%
2013-12-10	0	0.870	0.850	0.870	-	-	0	0	-	0.594	0.580	0.594	-	-	0	-	0.00%
2013-12-09	0	0.870	0.860	0.880	0.870	0.870	21,000	18,270	0.8700	0.594	0.587	0.601	0.594	0.594	30,750	0.5942	0.00%
2013-12-06	0	0.870	0.860	0.880	-	-	0	0	-	0.594	0.587	0.601	-	-	0	-	0.00%
2013-12-05	0	0.870	0.860	0.880	-	-	0	0	-	0.594	0.587	0.601	-	-	0	-	0.00%
2013-12-04	0	0.870	0.870	0.880	0.870	0.880	150,000	131,440	0.8763	0.594	0.594	0.601	0.594	0.601	219,641	0.5984	1.16%
2013-12-03	0	0.860	0.850	0.880	0.860	0.860	26,000	22,360	0.8600	0.587	0.580	0.601	0.587	0.587	38,071	0.5873	0.00%
2013-12-02	0	0.860	0.850	0.870	0.860	0.870	16,000	13,820	0.8638	0.587	0.580	0.594	0.587	0.594	23,428	0.5899	-2.27%
2013-11-29	0	0.880	0.860	0.880	-	-	14,000	12,180	0.8700	0.601	0.587	0.601	-	-	20,500	0.5942	0.00%
2013-11-28	0	0.880	0.860	0.880	0.860	0.880	30,000	25,960	0.8653	0.601	0.587	0.601	0.587	0.601	43,928	0.5910	1.15%
2013-11-27	0	0.870	0.860	0.880	0.870	0.870	70,000	60,900	0.8700	0.594	0.587	0.601	0.594	0.594	102,499	0.5942	1.16%
2013-11-26	0	0.860	0.860	0.880	0.860	0.860	27,000	23,220	0.8600	0.587	0.587	0.601	0.587	0.587	39,535	0.5873	-2.27%
2013-11-25	0	0.880	0.860	0.880	0.880	0.880	2,000	1,760	0.8800	0.601	0.587	0.601	0.601	0.601	2,929	0.6010	0.00%
2013-11-22	0	0.880	0.850	0.880	-	-	0	0	-	0.601	0.580	0.601	-	-	0	-	0.00%
2013-11-21	0	0.880	0.860	0.890	-	-	0	0	-	0.601	0.587	0.608	-	-	0	-	0.00%
2013-11-20	0	0.880	0.850	0.880	0.850	0.880	108,529	92,495	0.8523	0.601	0.580	0.601	0.580	0.601	158,916	0.5820	2.33%
2013-11-19	0	0.860	0.850	0.890	0.860	0.860	150,000	129,000	0.8600	0.587	0.580	0.608	0.587	0.587	219,641	0.5873	0.00%
2013-11-18	0	0.860	0.850	0.880	0.860	0.860	75,000	64,500	0.8600	0.587	0.580	0.601	0.587	0.587	109,821	0.5873	0.00%
2013-11-15	0	0.860	0.850	0.880	-	-	0	0	-	0.587	0.580	0.601	-	-	0	-	0.00%
2013-11-14	0	0.860	0.860	0.870	0.850	0.850	10,000	8,500	0.8500	0.587	0.587	0.594	0.580	0.580	14,643	0.5805	0.00%
2013-11-13	0	0.860	0.850	0.870	0.860	0.860	34,000	29,240	0.8600	0.587	0.580	0.594	0.587	0.587	49,785	0.5873	0.00%
2013-11-12	0	0.860	0.860	0.880	-	-	0	0	-	0.587	0.587	0.601	-	-	0	-	0.00%
2013-11-11	0	0.860	0.860	0.870	0.860	0.890	371,142	326,966	0.8810	0.587	0.587	0.594	0.587	0.608	543,454	0.6016	0.00%
2013-11-08	0	0.860	0.830	0.860	0.860	0.860	10,000	8,600	0.8600	0.587	0.567	0.587	0.587	0.587	14,643	0.5873	0.00%
2013-11-07	0	0.860	0.850	0.860	0.860	0.860	69,000	59,140	0.8571	0.587	0.580	0.587	0.587	0.587	101,035	0.5853	1.18%
2013-11-06	0	0.850	0.850	0.870	0.850	0.860	100,000	85,600	0.8560	0.580	0.580	0.594	0.580	0.587	146,428	0.5846	0.00%
2013-11-05	0	0.850	0.850	0.860	0.850	0.850	77,000	65,450	0.8500	0.580	0.580	0.587	0.580	0.580	112,749	0.5805	0.00%
2013-11-04	0	0.850	0.840	0.860	-	-	0	0	-	0.580	0.574	0.587	-	-	0	-	0.00%
2013-11-01	0	0.850	0.850	0.860	0.840	0.850	208,000	176,070	0.8465	0.580	0.580	0.587	0.574	0.580	304,569	0.5781	1.19%
2013-10-31	0	0.840	0.840	0.850	0.840	0.850	105,000	88,600	0.8438	0.574	0.574	0.580	0.574	0.580	153,749	0.5763	-1.18%
2013-10-30	0	0.850	0.850	0.860	0.840	0.850	135,557	114,991	0.8483	0.580	0.580	0.587	0.574	0.580	198,493	0.5793	1.19%
2013-10-29	0	0.840	0.840	0.850	0.840	0.860	107,553	90,632	0.8427	0.574	0.574	0.580	0.574	0.587	157,487	0.5755	-2.33%
2013-10-28	0	0.860	0.850	0.860	0.860	0.860	127,000	109,220	0.8600	0.587	0.580	0.587	0.587	0.587	185,963	0.5873	1.18%
2013-10-25	0	0.850	0.840	0.850	0.850	0.870	270,000	230,900	0.8552	0.580	0.574	0.580	0.580	0.594	395,354	0.5840	0.00%
2013-10-24	0	0.850	0.840	0.860	0.840	0.850	920,000	774,300	0.8416	0.580	0.574	0.587	0.574	0.580	1,347,133	0.5748	-2.30%
2013-10-23	0	0.870	0.850	0.870	0.870	0.870	61,654	53,606	0.8695	0.594	0.580	0.594	0.594	0.594	90,278	0.5938	0.00%
2013-10-22	0	0.870	0.870	0.880	0.870	0.880	96,866	84,267	0.8699	0.594	0.594	0.601	0.594	0.601	141,839	0.5941	0.00%
2013-10-21	0	0.870	0.860	0.880	0.870	0.870	218,571	190,128	0.8699	0.594	0.587	0.601	0.594	0.594	320,048	0.5941	-1.14%
2013-10-18	0	0.880	0.860	0.880	0.870	0.880	57,000	49,760	0.8730	0.601	0.587	0.601	0.594	0.601	83,464	0.5962	2.33%
2013-10-17	0	0.860	0.850	0.870	-	-	0	0	-	0.587	0.580	0.594	-	-	0	-	0.00%
2013-10-16	0	0.860	0.850	0.890	-	-	0	0	-	0.587	0.580	0.608	-	-	0	-	0.00%
2013-10-15	0	0.860	0.860	0.880	0.860	0.860	121,497	104,472	0.8599	0.587	0.587	0.601	0.587	0.587	177,905	0.5872	0.00%
2013-10-11	0	0.860	0.860	0.870	0.860	0.860	18,000	15,480	0.8600	0.587	0.587	0.594	0.587	0.587	26,357	0.5873	-1.15%
2013-10-10	0	0.870	0.850	0.870	0.870	0.870	200,000	174,000	0.8700	0.594	0.580	0.594	0.594	0.594	292,855	0.5942	1.16%
2013-10-09	0	0.860	0.840	0.870	-	-	0	0	-	0.587	0.574	0.594	-	-	0	-	0.00%
2013-10-08	0	0.860	0.840	0.860	-	-	0	0	-	0.587	0.574	0.587	-	-	0	-	0.00%
2013-10-07	0	0.860	0.840	0.870	-	-	0	0	-	0.587	0.574	0.594	-	-	0	-	0.00%
2013-10-04	0	0.860	0.840	0.860	0.870	0.930	107,000	96,390	0.9008	0.587	0.574	0.587	0.594	0.635	156,677	0.6152	1.18%
2013-10-03	0	0.850	0.840	0.850	0.830	0.850	223,000	186,000	0.8341	0.580	0.574	0.580	0.567	0.580	326,533	0.5696	3.66%
2013-10-02	0	0.820	0.820	0.840	0.820	0.830	100,000	82,900	0.8290	0.560	0.560	0.574	0.560	0.567	146,428	0.5662	-2.38%
2013-09-30	0	0.840	0.830	0.840	-	-	0	0	-	0.574	0.567	0.574	-	-	0	-	0.00%
2013-09-27	0	0.840	0.830	0.840	0.840	0.840	10,000	8,400	0.8400	0.574	0.567	0.574	0.574	0.574	14,643	0.5737	1.20%
2013-09-26	0	0.830	0.830	0.860	0.830	0.830	50,000	41,500	0.8300	0.567	0.567	0.587	0.567	0.567	73,214	0.5668	0.00%
2013-09-25	0	0.830	0.830	0.840	0.830	0.840	344,000	286,860	0.8339	0.567	0.567	0.574	0.567	0.574	503,711	0.5695	-1.19%
2013-09-24	0	0.840	0.830	0.850	0.840	0.840	10,000	8,400	0.8400	0.574	0.567	0.580	0.574	0.574	14,643	0.5737	0.00%
2013-09-23	0	0.840	0.830	0.850	0.830	0.840	22,000	18,460	0.8391	0.574	0.567	0.580	0.567	0.574	32,214	0.5730	1.20%
2013-09-19	0	0.830	0.830	0.840	0.830	0.840	455,000	377,850	0.8304	0.567	0.567	0.574	0.567	0.574	666,245	0.5671	0.00%
2013-09-18	0	0.830	0.840	0.860	0.830	0.840	63,512	52,999	0.8345	0.567	0.574	0.587	0.567	0.574	92,999	0.5699	-1.19%
2013-09-17	0	0.840	0.820	0.840	-	-	0	0	-	0.574	0.560	0.574	-	-	0	-	0.00%
2013-09-16	0	0.840	0.820	0.840	0.830	0.840	290,000	242,200	0.8352	0.574	0.560	0.574	0.567	0.574	424,640	0.5704	0.00%
2013-09-13	0	0.840	0.830	0.860	-	-	0	0	-	0.574	0.567	0.587	-	-	0	-	0.00%
2013-09-12	0	0.840	0.840	0.850	-	-	0	0	-	0.574	0.574	0.580	-	-	0	-	1.20%
2013-09-11	0	0.830	0.830	0.840	0.830	0.830	4,000	3,320	0.8300	0.567	0.567	0.574	0.567	0.567	5,857	0.5668	0.00%
2013-09-10	0	0.830	0.830	0.850	0.830	0.830	97,000	80,510	0.8300	0.567	0.567	0.580	0.567	0.567	142,035	0.5668	1.22%
2013-09-09	0	0.820	0.830	0.860	0.820	0.860	40,000	33,610	0.8403	0.560	0.567	0.587	0.560	0.587	58,571	0.5738	-2.38%
2013-09-06	0	0.840	0.820	0.850	0.830	0.840	110,000	92,300	0.8391	0.574	0.560	0.580	0.567	0.574	161,070	0.5730	0.00%
2013-09-05	0	0.840	0.820	0.870	-	-	0	0	-	0.574	0.560	0.594	-	-	0	-	-0.00%
2013-09-04	0	0.870	0.850	0.870	0.860	0.870	556,000	478,420	0.8605	0.574	0.560	0.574	0.567	0.574	843,214	0.5674	0.00%
2013-09-03	0	0.870	0.860	0.870	0.860	0.870	106,000	91,220	0.8606	0.574	0.567	0.574	0.567	0.574	160,757	0.5674	0.00%
2013-09-02	0	0.870	0.860	0.880	0.870	0.890	35,000	30,750	0.8786	0.574	0.567	0.580	0.574	0.587	53,080	0.5793	0.00%
2013-08-30	0	0.870	0.850	0.870	0.870	0.870	20,000	17,400	0.8700	0.574	0.560	0.574	0.574	0.574	30,331	0.5737	1.16%
2013-08-29	0	0.860	0.850	0.870	0.860	0.860	12,000	10,320	0.8600	0.567	0.560	0.574	0.567	0.567	18,199	0.5671	1.18%
2013-08-28	0	0.850	0.850	0.870	0.850	0.850	14,000	11,900	0.8500	0.560	0.560	0.574	0.560	0.560	21,232	0.5605	0.00%
2013-08-27	0	0.850	0.840	0.850	0.840	0.850	56,000	47,250	0.8438	0.560	0.554	0.560	0.554	0.560	84,928	0.5564	0.00%
2013-08-26	0	0.850	0.850	0.860	0.840	0.860	350,000	295,000	0.8429	0.560	0.560	0.567	0.554	0.567	530,800	0.5558	0.00%
2013-08-23	0	0.850	0.830	0.850	0.840	0.880	204,000	172,880	0.8475	0.560	0.547	0.560	0.554	0.580	309,381	0.5588	0.00%
2013-08-22	0	0.850	0.850	0.870	0.840	0.850	29,000	24,590	0.8479	0.560	0.560	0.574	0.554	0.560	43,981	0.5591	0.00%
2013-08-21	0	0.850	0.840	0.870	-	-	0	0	-	0.560	0.554	0.574	-	-	0	-	0.00%
2013-08-20	0	0.850	0.850	0.880	0.850	0.850	36,000	30,600	0.8500	0.560	0.560	0.580	0.560	0.560	54,597	0.5605	0.00%
2013-08-19	0	0.850	0.840	0.860	0.850	0.870	24,000	20,680	0.8617	0.560	0.554	0.567	0.560	0.574	36,398	0.5682	0.00%
2013-08-16	0	0.850	0.840	0.850	0.840	0.860	322,000	271,850	0.8443	0.560	0.554	0.560	0.554	0.567	488,336	0.5567	0.00%
2013-08-15	0	0.850	0.850	0.880	0.850	0.850	50,000	42,500	0.8500	0.560	0.560	0.580	0.560	0.560	75,829	0.5605	-2.30%
2013-08-13	0	0.870	0.860	0.880	0.840	0.890	308,000	263,400	0.8552	0.574	0.567	0.580	0.554	0.587	467,104	0.5639	-1.14%
2013-08-12	0	0.880	0.870	0.880	0.870	0.880	89,000	77,770	0.8738	0.580	0.574	0.580	0.574	0.580	134,975	0.5762	2.33%
2013-08-09	0	0.860	0.860	0.880	-	-	0	0	-	0.567	0.567	0.580	-	-	0	-	0.00%
2013-08-08	0	0.860	0.850	0.880	-	-	0	0	-	0.567	0.560	0.580	-	-	0	-	0.00%
2013-08-07	0	0.860	0.850	0.870	-	-	0	0	-	0.567	0.560	0.574	-	-	0	-	0.00%
2013-08-06	0	0.860	0.840	0.870	-	-	0	0	-	0.567	0.554	0.574	-	-	0	-	0.00%
2013-08-05	0	0.860	0.850	0.870	0.860	0.880	65,000	56,980	0.8766	0.567	0.560	0.574	0.567	0.580	98,577	0.5780	0.00%
2013-08-02	0	0.860	0.850	0.890	0.850	0.860	140,000	119,600	0.8543	0.567	0.560	0.587	0.560	0.567	212,320	0.5633	0.00%
2013-08-01	0	0.860	0.840	0.860	0.840	0.860	109,000	92,160	0.8455	0.567	0.554	0.567	0.554	0.567	165,306	0.5575	0.00%
2013-07-31	0	0.860	0.860	0.880	-	-	0	0	-	0.567	0.567	0.580	-	-	0	-	0.00%
2013-07-30	0	0.860	0.850	0.880	0.860	0.860	60,000	51,600	0.8600	0.567	0.560	0.580	0.567	0.567	90,994	0.5671	-1.15%
2013-07-29	0	0.870	0.840	0.880	0.870	0.870	355,000	305,800	0.8614	0.574	0.554	0.580	0.574	0.574	538,383	0.5680	0.00%
2013-07-26	0	0.870	0.860	0.880	0.870	0.870	50,000	43,500	0.8700	0.574	0.567	0.580	0.574	0.574	75,829	0.5737	0.00%
2013-07-25	0	0.870	0.860	0.910	-	-	0	0	-	0.574	0.567	0.600	-	-	0	-	0.00%
2013-07-24	0	0.870	0.860	0.870	0.850	0.870	243,000	208,610	0.8585	0.574	0.567	0.574	0.560	0.574	368,527	0.5661	2.35%
2013-07-23	0	0.850	0.830	0.850	0.850	0.850	26,000	22,100	0.8500	0.560	0.547	0.560	0.560	0.560	39,431	0.5605	-1.16%
2013-07-22	0	0.860	0.850	0.860	0.850	0.860	40,000	34,200	0.8550	0.567	0.560	0.567	0.560	0.567	60,663	0.5638	2.38%
2013-07-19	0	0.840	0.840	0.880	0.830	0.850	302,000	255,450	0.8459	0.554	0.554	0.580	0.547	0.560	458,004	0.5577	-1.18%
2013-07-18	0	0.850	0.840	0.880	-	-	0	0	-	0.560	0.554	0.580	-	-	0	-	0.00%
2013-07-17	0	0.850	0.850	0.910	0.850	0.850	213,500	181,460	0.8499	0.560	0.560	0.600	0.560	0.560	323,788	0.5604	-1.16%
2013-07-16	0	0.860	0.850	0.900	-	-	0	0	-	0.567	0.560	0.593	-	-	0	-	0.00%
2013-07-15	0	0.860	0.840	0.890	0.860	0.860	70,000	60,200	0.8600	0.567	0.554	0.587	0.567	0.567	106,160	0.5671	1.18%
2013-07-12	0	0.850	0.850	0.870	0.850	0.870	45,000	38,640	0.8587	0.560	0.560	0.574	0.560	0.574	68,246	0.5662	0.00%
2013-07-11	0	0.850	0.850	0.890	-	-	0	0	-	0.560	0.560	0.587	-	-	0	-	0.00%
2013-07-10	0	0.850	0.850	0.880	0.850	0.850	111,000	94,350	0.8500	0.560	0.560	0.580	0.560	0.560	168,339	0.5605	0.00%
2013-07-09	0	0.850	0.840	0.850	0.820	0.850	51,000	43,050	0.8441	0.560	0.554	0.560	0.541	0.560	77,345	0.5566	-1.16%
2013-07-08	0	0.860	0.840	0.870	-	-	0	0	-	0.567	0.554	0.574	-	-	0	-	0.00%
2013-07-05	0	0.860	0.840	0.870	0.860	0.860	10,000	8,600	0.8600	0.567	0.554	0.574	0.567	0.567	15,166	0.5671	0.00%
2013-07-04	0	0.860	0.850	0.860	-	-	0	0	-	0.567	0.560	0.567	-	-	0	-	0.00%
2013-07-03	0	0.860	0.850	0.860	-	-	0	0	-	0.567	0.560	0.567	-	-	0	-	0.00%
2013-07-02	0	0.860	0.850	0.880	0.860	0.860	50,000	43,000	0.8600	0.567	0.560	0.580	0.567	0.567	75,829	0.5671	0.00%
2013-06-28	0	0.860	0.850	0.870	0.850	0.860	117,000	100,120	0.8557	0.567	0.560	0.574	0.560	0.567	177,439	0.5643	0.00%
2013-06-27	0	0.860	0.850	0.870	0.860	0.860	13,000	11,180	0.8600	0.567	0.560	0.574	0.567	0.567	19,715	0.5671	0.00%
2013-06-26	0	0.860	0.850	0.870	0.840	0.870	23,000	19,610	0.8526	0.567	0.560	0.574	0.554	0.574	34,881	0.5622	1.18%
2013-06-25	0	0.850	0.850	0.860	0.840	0.850	57,000	48,310	0.8475	0.560	0.560	0.567	0.554	0.560	86,445	0.5589	0.00%
2013-06-24	0	0.850	0.850	0.870	0.850	0.860	122,000	104,850	0.8594	0.560	0.560	0.574	0.560	0.567	185,022	0.5667	-1.16%
2013-06-21	0	0.860	0.850	0.870	0.800	0.870	91,000	78,160	0.8589	0.567	0.560	0.574	0.528	0.574	138,008	0.5663	-2.27%
2013-06-20	0	0.880	0.870	0.890	0.870	0.880	111,000	97,180	0.8755	0.580	0.574	0.587	0.574	0.580	168,339	0.5773	-2.22%
2013-06-19	0	0.900	0.870	0.900	0.890	0.920	199,000	179,830	0.9037	0.593	0.574	0.593	0.587	0.607	301,798	0.5959	0.00%
2013-06-18	0	0.900	0.900	0.920	0.890	0.900	128,000	115,120	0.8994	0.593	0.593	0.607	0.587	0.593	194,121	0.5930	0.00%
2013-06-17	0	0.900	0.890	0.900	0.890	0.900	93,000	83,630	0.8992	0.593	0.587	0.593	0.587	0.593	141,041	0.5929	0.00%
2013-06-14	0	0.900	0.900	0.910	0.890	0.930	771,000	693,180	0.8991	0.593	0.593	0.600	0.587	0.613	1,169,276	0.5928	1.12%
2013-06-13	0	0.890	0.890	0.900	0.890	0.890	190,000	169,100	0.8900	0.587	0.587	0.593	0.587	0.587	288,149	0.5869	-1.11%
2013-06-11	0	0.900	0.900	0.910	0.900	0.900	60,000	54,000	0.9000	0.593	0.593	0.600	0.593	0.593	90,994	0.5934	0.00%
2013-06-10	0	0.900	0.900	0.910	0.900	0.900	413,000	371,830	0.9003	0.593	0.593	0.600	0.593	0.593	626,344	0.5937	0.00%
2013-06-07	0	0.900	0.900	0.910	0.900	0.900	269,000	242,100	0.9000	0.593	0.593	0.600	0.593	0.593	407,958	0.5934	0.00%
2013-06-06	0	0.900	0.900	0.910	0.890	0.900	234,000	210,560	0.8998	0.593	0.593	0.600	0.587	0.593	354,878	0.5933	0.00%
2013-06-05	0	0.900	0.900	0.910	0.900	0.900	115,000	103,500	0.9000	0.593	0.593	0.600	0.593	0.593	174,406	0.5934	1.12%
2013-06-04	0	0.890	0.880	0.900	0.890	0.890	82,000	72,930	0.8894	0.587	0.580	0.593	0.587	0.587	124,359	0.5864	0.00%
2013-06-03	0	0.890	0.880	0.890	0.880	0.890	241,000	212,900	0.8834	0.587	0.580	0.587	0.580	0.587	365,494	0.5825	0.00%
2013-05-31	0	0.890	0.880	0.890	0.880	0.900	326,000	290,460	0.8910	0.587	0.580	0.587	0.580	0.593	494,402	0.5875	1.14%
2013-05-30	0	0.880	0.880	0.890	0.880	0.890	70,000	61,800	0.8829	0.580	0.580	0.587	0.580	0.587	106,160	0.5821	-1.12%
2013-05-29	0	0.890	0.880	0.900	0.890	0.890	835,000	743,150	0.8900	0.587	0.580	0.593	0.587	0.587	1,266,337	0.5869	0.00%
2013-05-28	0	0.890	0.890	0.900	0.890	0.900	1,003,428	897,173	0.8941	0.587	0.587	0.593	0.587	0.593	1,521,770	0.5896	-1.11%
2013-05-27	0	0.900	0.890	0.900	0.900	0.940	127,000	115,100	0.9063	0.593	0.587	0.593	0.593	0.620	192,605	0.5976	0.00%
2013-05-24	0	0.900	0.900	0.920	0.890	0.910	88,000	79,050	0.8983	0.593	0.593	0.607	0.587	0.600	133,458	0.5923	1.12%
2013-05-23	0	0.890	0.890	0.920	0.880	0.890	524,000	466,130	0.8896	0.587	0.587	0.607	0.580	0.587	794,683	0.5866	0.00%
2013-05-22	0	0.890	0.890	0.900	0.890	0.890	49,000	43,610	0.8900	0.587	0.587	0.593	0.587	0.587	74,312	0.5869	0.00%
2013-05-21	0	0.890	0.890	0.900	0.890	0.890	185,000	164,650	0.8900	0.587	0.587	0.593	0.587	0.587	280,566	0.5869	1.14%
2013-05-20	0	0.880	0.880	0.890	0.880	0.880	205,000	180,400	0.8800	0.580	0.580	0.587	0.580	0.580	310,897	0.5803	0.00%
2013-05-16	0	0.880	0.870	0.880	0.870	0.880	90,000	79,100	0.8789	0.580	0.574	0.580	0.574	0.580	136,491	0.5795	-1.12%
2013-05-15	0	0.890	0.890	0.900	0.880	0.900	30,000	26,700	0.8900	0.587	0.587	0.593	0.580	0.593	45,497	0.5869	1.14%
2013-05-14	0	0.880	0.880	0.900	0.880	0.900	100,000	89,000	0.8900	0.580	0.580	0.593	0.580	0.593	151,657	0.5869	-2.22%
2013-05-13	0	0.900	0.890	0.900	0.890	0.900	95,000	85,000	0.8947	0.593	0.587	0.593	0.587	0.593	144,074	0.5900	1.12%
2013-05-10	0	0.890	0.880	0.890	-	-	0	0	-	0.587	0.580	0.587	-	-	0	-	0.00%
2013-05-09	0	0.890	0.890	0.900	0.880	0.880	30,000	26,400	0.8800	0.587	0.587	0.593	0.580	0.580	45,497	0.5803	1.14%
2013-05-08	0	0.880	0.880	0.900	-	-	0	0	-	0.580	0.580	0.593	-	-	0	-	0.00%
2013-05-07	0	0.880	0.870	0.890	0.880	0.890	112,000	99,370	0.8872	0.580	0.574	0.587	0.580	0.587	169,856	0.5850	-1.12%
2013-05-06	0	0.890	0.890	0.910	0.890	0.920	150,865	136,325	0.9036	0.587	0.587	0.600	0.587	0.607	228,797	0.5958	3.49%
2013-05-03	0	0.860	0.860	1.030	-	-	0	0	-	0.567	0.567	0.679	-	-	0	-	0.00%
2013-05-02	0	0.860	0.850	1.030	-	-	0	0	-	0.567	0.560	0.679	-	-	0	-	0.00%
2013-04-30	0	0.860	0.850	0.990	-	-	0	0	-	0.567	0.560	0.653	-	-	0	-	0.00%
2013-04-29	0	0.860	0.850	0.860	0.840	0.860	373,000	316,190	0.8477	0.567	0.560	0.567	0.554	0.567	565,681	0.5590	1.18%
2013-04-26	0	0.850	0.850	0.900	-	-	0	0	-	0.560	0.560	0.593	-	-	0	-	0.00%
2013-04-25	0	0.850	0.850	0.980	-	-	0	0	-	0.560	0.560	0.646	-	-	0	-	0.00%
2013-04-24	0	0.850	0.850	0.940	0.850	0.850	71,428	60,696	0.8498	0.560	0.560	0.620	0.560	0.560	108,326	0.5603	-1.16%
2013-04-23	0	0.860	0.840	0.870	-	-	0	0	-	0.567	0.554	0.574	-	-	0	-	0.00%
2013-04-22	0	0.860	0.850	0.860	0.840	0.860	45,859	38,935	0.8490	0.567	0.560	0.567	0.554	0.567	69,548	0.5598	1.18%
2013-04-19	0	0.850	0.840	0.860	0.840	0.860	264,000	222,810	0.8440	0.560	0.554	0.567	0.554	0.567	400,375	0.5565	-1.16%
2013-04-18	0	0.860	0.850	0.860	0.860	0.860	101,000	86,860	0.8600	0.567	0.560	0.567	0.567	0.567	153,174	0.5671	1.18%
2013-04-17	0	0.850	0.860	0.890	0.840	0.860	180,000	154,390	0.8577	0.560	0.567	0.587	0.554	0.567	272,983	0.5656	0.00%
2013-04-16	0	0.850	0.850	0.860	0.840	0.860	315,000	266,950	0.8475	0.560	0.560	0.567	0.554	0.567	477,720	0.5588	-1.16%
2013-04-15	0	0.860	0.830	0.860	0.860	0.860	54,000	46,440	0.8600	0.567	0.547	0.567	0.567	0.567	81,895	0.5671	0.00%
2013-04-12	0	0.860	0.860	0.870	0.860	0.860	60,000	51,600	0.8600	0.567	0.567	0.574	0.567	0.567	90,994	0.5671	-1.15%
2013-04-11	0	0.870	0.860	0.880	0.850	0.870	585,000	503,890	0.8614	0.574	0.567	0.580	0.560	0.574	887,194	0.5680	2.35%
2013-04-10	0	0.850	0.840	0.890	-	-	0	0	-	0.560	0.554	0.587	-	-	0	-	0.00%
2013-04-09	0	0.850	0.850	0.870	0.850	0.850	53,000	45,050	0.8500	0.560	0.560	0.574	0.560	0.560	80,378	0.5605	1.19%
2013-04-08	0	0.840	0.840	0.860	0.840	0.840	125,000	105,000	0.8400	0.554	0.554	0.567	0.554	0.554	189,571	0.5539	-1.18%
2013-04-05	0	0.850	0.850	0.870	0.850	0.870	186,000	158,430	0.8518	0.560	0.560	0.574	0.560	0.574	282,082	0.5616	-2.30%
2013-04-03	0	0.870	0.860	0.880	0.870	0.870	150,000	130,500	0.8700	0.574	0.567	0.580	0.574	0.574	227,486	0.5737	0.00%
2013-04-02	0	0.870	0.840	0.970	0.870	0.870	200,000	174,000	0.8700	0.574	0.554	0.640	0.574	0.574	303,314	0.5737	0.00%
2013-03-28	0	0.870	0.860	0.880	0.870	0.870	100,000	87,000	0.8700	0.574	0.567	0.580	0.574	0.574	151,657	0.5737	-1.14%
2013-03-27	0	0.880	0.870	0.880	0.870	0.880	119,000	104,620	0.8792	0.580	0.574	0.580	0.574	0.580	180,472	0.5797	-1.12%
2013-03-26	0	0.890	0.840	0.900	0.890	0.890	2,000	1,780	0.8900	0.587	0.554	0.593	0.587	0.587	3,033	0.5869	2.30%
2013-03-25	0	0.870	0.860	0.890	0.870	0.890	20,571	18,085	0.8792	0.574	0.567	0.587	0.574	0.587	31,197	0.5797	-2.25%
2013-03-22	0	0.890	0.870	0.890	0.880	0.890	41,000	36,290	0.8851	0.587	0.574	0.587	0.580	0.587	62,179	0.5836	0.00%
2013-03-21	0	0.890	0.890	0.900	0.860	0.880	143,857	125,171	0.8701	0.587	0.587	0.593	0.567	0.580	218,169	0.5737	2.30%
2013-03-20	0	0.870	0.870	0.900	0.870	0.870	100,000	87,000	0.8700	0.574	0.574	0.593	0.574	0.574	151,657	0.5737	0.00%
2013-03-19	0	0.870	0.850	0.900	-	-	0	0	-	0.574	0.560	0.593	-	-	0	-	0.00%
2013-03-18	0	0.870	0.870	0.880	0.860	0.870	114,000	98,200	0.8614	0.574	0.574	0.580	0.567	0.574	172,889	0.5680	-1.14%
2013-03-15	0	0.880	0.880	0.900	0.880	0.880	84,000	73,920	0.8800	0.580	0.580	0.593	0.580	0.580	127,392	0.5803	0.00%
2013-03-14	0	0.880	0.870	0.880	0.870	0.880	190,000	165,500	0.8711	0.580	0.574	0.580	0.574	0.580	288,149	0.5744	-2.22%
2013-03-13	0	0.900	0.880	0.900	0.900	0.900	5,000	4,500	0.9000	0.593	0.580	0.593	0.593	0.593	7,583	0.5934	0.00%
2013-03-12	0	0.900	0.880	0.900	0.870	0.900	61,000	53,200	0.8721	0.593	0.580	0.593	0.574	0.593	92,511	0.5751	1.12%
2013-03-11	0	0.890	0.880	0.900	-	-	0	0	-	0.587	0.580	0.593	-	-	0	-	0.00%
2013-03-08	0	0.890	0.890	0.900	0.890	0.900	189,000	169,890	0.8989	0.587	0.587	0.593	0.587	0.593	286,632	0.5927	0.00%
2013-03-07	0	0.890	0.890	0.900	0.880	0.890	250,000	220,500	0.8820	0.587	0.587	0.593	0.580	0.587	379,143	0.5816	0.00%
2013-03-06	0	0.890	0.890	0.930	0.890	0.910	22,000	19,780	0.8991	0.587	0.587	0.613	0.587	0.600	33,365	0.5928	-1.11%
2013-03-05	0	0.900	0.890	0.910	-	-	0	0	-	0.593	0.587	0.600	-	-	0	-	0.00%
2013-03-04	0	0.900	0.880	0.920	0.900	0.900	54,284	48,841	0.8997	0.593	0.580	0.607	0.593	0.593	82,326	0.5933	0.00%
2013-03-01	0	0.900	0.890	0.910	0.900	0.900	120,000	108,000	0.9000	0.593	0.587	0.600	0.593	0.593	181,989	0.5934	0.00%
2013-02-28	0	0.900	0.900	0.910	0.900	0.900	10,000	9,000	0.9000	0.593	0.593	0.600	0.593	0.593	15,166	0.5934	0.00%
2013-02-27	0	0.900	0.900	0.910	0.900	0.900	67,000	60,300	0.9000	0.593	0.593	0.600	0.593	0.593	101,610	0.5934	-1.10%
2013-02-26	0	0.910	0.900	0.930	0.910	0.910	133,000	121,030	0.9100	0.600	0.593	0.613	0.600	0.600	201,704	0.6000	0.00%
2013-02-25	0	0.910	0.900	0.930	-	-	0	0	-	0.600	0.593	0.613	-	-	0	-	0.00%
2013-02-22	0	0.910	0.910	0.920	0.910	0.920	30,000	27,400	0.9133	0.600	0.600	0.607	0.600	0.607	45,497	0.6022	-1.09%
2013-02-21	0	0.920	0.910	0.920	0.900	0.920	341,000	309,550	0.9078	0.607	0.600	0.607	0.593	0.607	517,151	0.5986	-1.08%
2013-02-20	0	0.930	0.920	0.930	0.900	0.940	1,016,000	926,140	0.9116	0.613	0.607	0.613	0.593	0.620	1,540,836	0.6011	2.20%
2013-02-19	0	0.910	0.910	0.920	0.910	0.950	676,000	621,040	0.9187	0.600	0.600	0.607	0.600	0.626	1,025,202	0.6058	-2.15%
2013-02-18	0	0.930	0.930	0.940	0.920	0.950	570,000	532,580	0.9344	0.613	0.613	0.620	0.607	0.626	864,446	0.6161	-2.11%
2013-02-15	0	0.950	0.940	0.960	0.910	0.970	2,183,402	2,044,745	0.9365	0.626	0.620	0.633	0.600	0.640	3,311,284	0.6175	3.26%
2013-02-14	0	0.920	0.900	0.920	0.880	0.920	1,717,000	1,560,720	0.9090	0.607	0.593	0.607	0.580	0.607	2,603,953	0.5994	8.24%
2013-02-08	0	0.850	0.830	0.850	0.840	0.860	626,000	530,920	0.8481	0.560	0.547	0.560	0.554	0.567	949,374	0.5592	2.41%
2013-02-07	0	0.830	0.830	0.840	0.830	0.830	144,250	119,727	0.8300	0.547	0.547	0.554	0.547	0.547	218,765	0.5473	0.00%
2013-02-06	0	0.830	0.820	0.850	0.830	0.830	1,000	830	0.8300	0.547	0.541	0.560	0.547	0.547	1,517	0.5473	0.00%
2013-02-05	0	0.830	0.820	0.840	0.820	0.830	173,000	142,990	0.8265	0.547	0.541	0.554	0.541	0.547	262,367	0.5450	0.00%
2013-02-04	0	0.830	0.820	0.850	0.830	0.840	157,714	131,391	0.8331	0.547	0.541	0.560	0.547	0.554	239,184	0.5493	-3.49%
2013-02-01	0	0.860	0.840	0.860	0.840	0.870	398,000	339,800	0.8538	0.567	0.554	0.567	0.554	0.574	603,595	0.5630	2.38%
2013-01-31	0	0.840	0.840	0.860	0.840	0.950	830,605	714,290	0.8600	0.554	0.554	0.567	0.554	0.626	1,259,672	0.5670	2.44%
2013-01-30	0	0.820	0.820	0.830	0.820	0.830	320,448	265,013	0.8270	0.541	0.541	0.547	0.541	0.547	485,982	0.5453	-1.20%
2013-01-29	0	0.830	0.820	0.830	0.830	0.830	130,000	107,900	0.8300	0.547	0.541	0.547	0.547	0.547	197,154	0.5473	0.00%
2013-01-28	0	0.830	0.820	0.850	0.830	0.830	85,000	70,550	0.8300	0.547	0.541	0.560	0.547	0.547	128,909	0.5473	0.00%
2013-01-25	0	0.830	0.810	0.830	0.820	0.830	320,000	264,600	0.8269	0.547	0.534	0.547	0.541	0.547	485,303	0.5452	0.00%
2013-01-24	0	0.830	0.830	0.840	0.820	0.830	184,000	152,710	0.8299	0.547	0.547	0.554	0.541	0.547	279,049	0.5473	0.00%
2013-01-23	0	0.830	0.830	0.850	0.830	0.840	198,000	166,120	0.8390	0.547	0.547	0.560	0.547	0.554	300,281	0.5532	-1.19%
2013-01-22	0	0.840	0.840	0.850	0.840	0.850	135,000	113,880	0.8436	0.554	0.554	0.560	0.554	0.560	204,737	0.5562	-1.18%
2013-01-21	0	0.850	0.840	0.850	0.850	0.850	304,000	258,400	0.8500	0.560	0.554	0.560	0.560	0.560	461,038	0.5605	0.00%
2013-01-18	0	0.850	0.840	0.860	0.820	0.880	673,000	569,670	0.8465	0.560	0.554	0.567	0.541	0.580	1,020,652	0.5581	6.25%
2013-01-17	0	0.800	0.800	0.810	0.800	0.820	337,000	271,980	0.8071	0.528	0.528	0.534	0.528	0.541	511,084	0.5322	-1.23%
2013-01-16	0	0.810	0.800	0.820	0.780	0.810	94,000	75,020	0.7981	0.534	0.528	0.541	0.514	0.534	142,558	0.5262	1.25%
2013-01-15	0	0.800	0.800	0.810	0.800	0.800	63,571	50,839	0.7997	0.528	0.528	0.534	0.528	0.528	96,410	0.5273	-1.23%
2013-01-14	0	0.810	0.800	0.820	0.790	0.810	331,000	265,150	0.8011	0.534	0.528	0.541	0.521	0.534	501,985	0.5282	0.00%
2013-01-11	0	0.810	0.780	0.810	0.780	0.810	105,000	82,570	0.7864	0.534	0.514	0.534	0.514	0.534	159,240	0.5185	2.53%
2013-01-10	0	0.790	0.790	0.800	0.770	0.790	482,857	374,992	0.7766	0.521	0.521	0.528	0.508	0.521	732,287	0.5121	0.00%
2013-01-09	0	0.790	0.790	0.800	0.780	0.800	427,572	337,994	0.7905	0.521	0.521	0.528	0.514	0.528	648,443	0.5212	-1.25%
2013-01-08	0	0.800	0.780	0.800	0.770	0.800	157,000	121,900	0.7764	0.528	0.514	0.528	0.508	0.528	238,102	0.5120	2.56%
2013-01-07	0	0.780	0.780	0.800	0.780	0.780	190,000	148,200	0.7800	0.514	0.514	0.528	0.514	0.514	288,149	0.5143	0.00%
2013-01-04	0	0.780	0.780	0.800	0.780	0.790	76,580	60,091	0.7847	0.514	0.514	0.528	0.514	0.521	116,139	0.5174	-2.50%
2013-01-03	0	0.800	0.790	0.800	0.800	0.800	87,000	69,600	0.8000	0.528	0.521	0.528	0.528	0.528	131,942	0.5275	0.00%
2013-01-02	0	0.800	0.790	0.800	0.790	0.800	113,000	90,320	0.7993	0.528	0.521	0.528	0.521	0.528	171,373	0.5270	2.56%
2012-12-31	0	0.780	0.770	0.810	-	-	0	0	-	0.514	0.508	0.534	-	-	0	-	0.00%
2012-12-28	0	0.780	0.780	0.800	0.780	0.800	141,428	111,518	0.7885	0.514	0.514	0.528	0.514	0.528	214,486	0.5199	-3.70%
2012-12-27	0	0.810	0.810	0.820	0.810	0.840	177,000	146,770	0.8292	0.534	0.534	0.541	0.534	0.554	268,433	0.5468	1.25%
2012-12-24	0	0.800	0.800	0.810	0.790	0.900	629,120	520,157	0.8268	0.528	0.528	0.534	0.521	0.593	954,105	0.5452	6.67%
2012-12-21	1	-	-	-	-	-	0	0	-	0.495	-	-	-	-	0	-	0.00%
2012-12-20	0	0.750	0.750	0.790	0.750	0.750	168,000	126,000	0.7500	0.495	0.495	0.521	0.495	0.495	254,784	0.4945	-1.32%
2012-12-19	0	0.760	0.730	0.770	0.740	0.760	114,000	86,190	0.7561	0.501	0.481	0.508	0.488	0.501	172,889	0.4985	1.33%
2012-12-18	0	0.750	0.730	0.750	0.750	0.750	10,000	7,500	0.7500	0.495	0.481	0.495	0.495	0.495	15,166	0.4945	0.00%
2012-12-17	0	0.750	0.730	0.760	-	-	0	0	-	0.495	0.481	0.501	-	-	0	-	0.00%
2012-12-14	0	0.750	0.750	0.760	0.750	0.750	30,000	22,500	0.7500	0.495	0.495	0.501	0.495	0.495	45,497	0.4945	2.74%
2012-12-13	0	0.750	0.750	0.760	0.750	0.770	318,000	241,140	0.7583	0.481	0.481	0.488	0.481	0.494	495,482	0.4867	-1.32%
2012-12-12	0	0.760	0.750	0.770	0.760	0.760	207,000	157,320	0.7600	0.488	0.481	0.494	0.488	0.488	322,531	0.4878	0.00%
2012-12-11	0	0.760	0.760	0.780	0.760	0.770	193,764	147,737	0.7625	0.488	0.488	0.501	0.488	0.494	301,908	0.4893	0.00%
2012-12-10	0	0.760	0.760	0.780	0.750	0.750	200,000	150,000	0.7500	0.488	0.488	0.501	0.481	0.481	311,624	0.4813	1.33%
2012-12-07	0	0.750	0.750	0.780	0.750	0.780	112,000	84,360	0.7532	0.481	0.481	0.501	0.481	0.501	174,510	0.4834	-1.32%
2012-12-06	0	0.760	0.760	0.770	0.740	0.780	400,345	307,918	0.7691	0.488	0.488	0.494	0.475	0.501	623,786	0.4936	2.70%
2012-12-05	0	0.740	0.710	0.780	0.740	0.800	752,200	557,908	0.7417	0.475	0.456	0.501	0.475	0.513	1,172,019	0.4760	-2.63%
2012-12-04	0	0.760	0.750	0.790	-	-	0	0	-	0.488	0.481	0.507	-	-	0	-	0.00%
2012-12-03	0	0.760	0.760	0.790	-	-	0	0	-	0.488	0.488	0.507	-	-	0	-	0.00%
2012-11-30	0	0.760	0.740	0.790	-	-	0	0	-	0.488	0.475	0.507	-	-	0	-	0.00%
2012-11-29	0	0.760	0.760	0.780	0.760	0.760	32,000	24,320	0.7600	0.488	0.488	0.501	0.488	0.488	49,860	0.4878	1.33%
2012-11-28	0	0.750	0.750	0.770	0.750	0.750	25,355	19,005	0.7496	0.481	0.481	0.494	0.481	0.481	39,506	0.4811	-2.60%
2012-11-27	0	0.770	0.740	0.770	0.750	0.770	140,000	106,400	0.7600	0.494	0.475	0.494	0.481	0.494	218,137	0.4878	2.67%
2012-11-26	0	0.750	0.740	0.750	-	-	0	0	-	0.481	0.475	0.481	-	-	0	-	-1.32%
2012-11-23	0	0.760	0.760	0.780	-	-	0	0	-	0.488	0.488	0.501	-	-	0	-	0.00%
2012-11-22	0	0.760	0.740	0.790	0.760	0.760	100,000	76,000	0.7600	0.488	0.475	0.507	0.488	0.488	155,812	0.4878	4.11%
2012-11-21	0	0.730	0.720	0.820	-	-	0	0	-	0.469	0.462	0.526	-	-	0	-	0.00%
2012-11-20	0	0.730	0.730	0.750	0.730	0.730	40,000	29,200	0.7300	0.469	0.469	0.481	0.469	0.469	62,325	0.4685	0.00%
2012-11-19	0	0.730	0.730	0.800	-	-	0	0	-	0.469	0.469	0.513	-	-	0	-	0.00%
2012-11-16	0	0.730	0.730	0.760	0.730	0.760	112,512	85,093	0.7563	0.469	0.469	0.488	0.469	0.488	175,307	0.4854	-2.67%
2012-11-15	0	0.750	0.740	0.750	-	-	5,000	3,750	0.7500	0.481	0.475	0.481	-	-	7,791	0.4813	-1.32%
2012-11-14	0	0.760	0.720	0.760	0.720	0.760	37,000	27,610	0.7462	0.488	0.462	0.488	0.462	0.488	57,650	0.4789	1.33%
2012-11-13	0	0.750	0.730	0.760	0.740	0.750	26,000	19,240	0.7400	0.481	0.469	0.488	0.475	0.481	40,511	0.4749	4.17%
2012-11-12	0	0.720	0.720	0.750	-	-	0	0	-	0.462	0.462	0.481	-	-	0	-	0.00%
2012-11-09	0	0.720	0.720	0.760	0.720	0.720	145,571	104,788	0.7198	0.462	0.462	0.488	0.462	0.462	226,817	0.4620	0.00%
2012-11-08	0	0.720	0.720	0.750	0.720	0.720	6,000	4,320	0.7200	0.462	0.462	0.481	0.462	0.462	9,349	0.4621	-5.26%
2012-11-07	0	0.760	0.760	0.780	-	-	0	0	-	0.488	0.488	0.501	-	-	0	-	0.00%
2012-11-06	0	0.760	0.730	0.780	-	-	0	0	-	0.488	0.469	0.501	-	-	0	-	0.00%
2012-11-05	0	0.760	0.760	0.780	0.750	0.780	365,000	281,300	0.7707	0.488	0.488	0.501	0.481	0.501	568,714	0.4946	-1.30%
2012-11-02	0	0.770	0.730	0.770	0.730	0.790	156,000	122,040	0.7823	0.494	0.469	0.494	0.469	0.507	243,067	0.5021	5.48%
2012-11-01	0	0.730	0.720	0.730	-	-	126	86	0.6825	0.469	0.462	0.469	-	-	196	0.4381	0.00%
2012-10-31	0	0.730	0.720	0.730	0.730	0.730	120,000	87,600	0.7300	0.469	0.462	0.469	0.469	0.469	186,975	0.4685	-2.67%
2012-10-30	0	0.750	0.730	0.750	0.730	0.760	154,000	115,680	0.7512	0.481	0.469	0.481	0.469	0.488	239,951	0.4821	4.17%
2012-10-29	0	0.720	0.710	0.720	-	-	0	0	-	0.462	0.456	0.462	-	-	0	-	0.00%
2012-10-26	0	0.720	0.700	0.740	-	-	0	0	-	0.462	0.449	0.475	-	-	0	-	0.00%
2012-10-25	0	0.720	0.700	0.760	-	-	0	0	-	0.462	0.449	0.488	-	-	0	-	0.00%
2012-10-24	0	0.720	0.700	0.730	-	-	0	0	-	0.462	0.449	0.469	-	-	0	-	0.00%
2012-10-22	0	0.720	0.720	0.730	0.720	0.720	10,000	7,200	0.7200	0.462	0.462	0.469	0.462	0.462	15,581	0.4621	1.41%
2012-10-19	0	0.710	0.700	0.710	-	-	0	0	-	0.456	0.449	0.456	-	-	0	-	0.00%
2012-10-18	0	0.710	0.700	0.730	-	-	0	0	-	0.456	0.449	0.469	-	-	0	-	0.00%
2012-10-17	0	0.710	0.690	0.720	-	-	0	0	-	0.456	0.443	0.462	-	-	0	-	0.00%
2012-10-16	0	0.710	0.690	0.720	-	-	0	0	-	0.456	0.443	0.462	-	-	0	-	0.00%
2012-10-15	0	0.710	0.690	0.720	-	-	0	0	-	0.456	0.443	0.462	-	-	0	-	0.00%
2012-10-12	0	0.710	0.700	0.720	0.690	0.710	10,000	7,010	0.7010	0.456	0.449	0.462	0.443	0.456	15,581	0.4499	2.90%
2012-10-11	0	0.690	0.690	0.710	0.690	0.690	10,000	6,900	0.6900	0.443	0.443	0.456	0.443	0.443	15,581	0.4428	-1.43%
2012-10-10	0	0.700	0.690	0.710	0.690	0.700	335,481	231,817	0.6910	0.449	0.443	0.456	0.443	0.449	522,720	0.4435	0.00%
2012-10-09	0	0.700	0.700	0.710	0.690	0.710	32,000	22,690	0.7091	0.449	0.449	0.456	0.443	0.456	49,860	0.4551	0.00%
2012-10-08	0	0.700	0.690	0.710	0.700	0.700	200,000	140,000	0.7000	0.449	0.443	0.456	0.449	0.449	311,624	0.4493	0.00%
2012-10-05	0	0.700	0.700	0.730	0.700	0.700	2,000	1,400	0.7000	0.449	0.449	0.469	0.449	0.449	3,116	0.4493	0.00%
2012-10-04	0	0.700	0.690	0.700	0.690	0.700	52,000	36,380	0.6996	0.449	0.443	0.449	0.443	0.449	81,022	0.4490	1.45%
2012-10-03	0	0.690	0.690	0.710	0.690	0.710	13,000	9,110	0.7008	0.443	0.443	0.456	0.443	0.456	20,256	0.4498	0.00%
2012-09-28	0	0.690	0.690	0.740	-	-	0	0	-	0.443	0.443	0.475	-	-	0	-	0.00%
2012-09-27	0	0.690	0.680	0.710	-	-	0	0	-	0.443	0.436	0.456	-	-	0	-	0.00%
2012-09-26	0	0.690	0.690	0.710	0.680	0.700	38,000	26,400	0.6947	0.443	0.443	0.456	0.436	0.449	59,209	0.4459	0.00%
2012-09-25	0	0.690	0.690	0.700	-	-	0	0	-	0.443	0.443	0.449	-	-	0	-	0.00%
2012-09-24	0	0.690	0.690	0.700	0.690	0.690	4,000	2,760	0.6900	0.443	0.443	0.449	0.443	0.443	6,232	0.4428	0.00%
2012-09-21	0	0.690	0.690	0.700	0.690	0.700	173,000	119,870	0.6929	0.443	0.443	0.449	0.443	0.449	269,555	0.4447	0.00%
2012-09-20	0	0.690	0.670	0.700	0.690	0.690	100,000	69,000	0.6900	0.443	0.430	0.449	0.443	0.443	155,812	0.4428	0.00%
2012-09-19	0	0.690	0.690	0.700	0.690	0.700	207,142	143,522	0.6929	0.443	0.443	0.449	0.443	0.449	322,752	0.4447	0.00%
2012-09-18	0	0.690	0.690	0.700	0.690	0.700	525,000	364,000	0.6933	0.443	0.443	0.449	0.443	0.449	818,014	0.4450	-1.43%
2012-09-17	0	0.700	0.700	0.710	0.700	0.700	50,000	35,000	0.7000	0.449	0.449	0.456	0.449	0.449	77,906	0.4493	-1.41%
2012-09-14	0	0.710	0.710	0.720	0.700	0.730	98,000	69,450	0.7087	0.456	0.456	0.462	0.449	0.469	152,696	0.4548	1.43%
2012-09-13	0	0.700	0.700	0.710	0.700	0.700	396,671	277,649	0.6999	0.449	0.449	0.456	0.449	0.449	618,061	0.4492	0.00%
2012-09-12	0	0.700	0.690	0.710	0.700	0.700	200,000	140,000	0.7000	0.449	0.443	0.456	0.449	0.449	311,624	0.4493	-1.41%
2012-09-11	0	0.710	0.700	0.710	0.700	0.710	335,000	235,050	0.7016	0.456	0.449	0.456	0.449	0.456	521,971	0.4503	1.43%
2012-09-10	0	0.700	0.700	0.710	0.700	0.710	318,571	224,071	0.7034	0.449	0.449	0.456	0.449	0.456	496,372	0.4514	-1.41%
2012-09-07	0	0.710	0.700	0.730	0.700	0.710	293,661	207,292	0.7059	0.456	0.449	0.469	0.449	0.456	457,559	0.4530	0.00%
2012-09-06	0	0.710	0.710	0.720	0.700	0.710	141,000	99,700	0.7071	0.456	0.456	0.462	0.449	0.456	219,695	0.4538	0.71%
2012-09-05	0	0.730	0.730	0.740	0.730	0.740	305,000	223,700	0.7334	0.452	0.452	0.459	0.452	0.459	492,079	0.4546	0.00%
2012-09-04	0	0.730	0.730	0.760	0.730	0.740	400,000	294,000	0.7350	0.452	0.452	0.471	0.452	0.459	645,349	0.4556	-2.67%
2012-09-03	0	0.750	0.750	0.780	0.750	0.750	1,000	750	0.7500	0.465	0.465	0.483	0.465	0.465	1,613	0.4649	1.35%
2012-08-31	0	0.740	0.740	0.820	0.740	0.760	330,000	244,740	0.7416	0.459	0.459	0.508	0.459	0.471	532,413	0.4597	-1.33%
2012-08-30	0	0.750	0.750	0.760	-	-	634	443	0.6987	0.465	0.465	0.471	-	-	1,023	0.4331	0.00%
2012-08-29	0	0.750	0.730	0.750	0.740	0.750	367,453	272,375	0.7413	0.465	0.452	0.465	0.459	0.465	592,839	0.4594	0.00%
2012-08-28	0	0.750	0.750	0.780	-	-	0	0	-	0.465	0.465	0.483	-	-	0	-	0.00%
2012-08-27	0	0.750	0.750	0.780	0.740	0.750	250,000	185,500	0.7420	0.465	0.465	0.483	0.459	0.465	403,343	0.4599	0.00%
2012-08-24	0	0.750	0.750	0.780	-	-	0	0	-	0.465	0.465	0.483	-	-	0	-	0.00%
2012-08-23	0	0.750	0.750	0.790	0.740	0.750	250,000	185,500	0.7420	0.465	0.465	0.490	0.459	0.465	403,343	0.4599	-3.85%
2012-08-22	0	0.780	0.750	0.780	0.780	0.790	19,000	14,960	0.7874	0.483	0.465	0.483	0.483	0.490	30,654	0.4880	4.00%
2012-08-21	0	0.750	0.740	0.820	-	-	0	0	-	0.465	0.459	0.508	-	-	0	-	0.00%
2012-08-20	0	0.750	0.740	0.820	-	-	0	0	-	0.465	0.459	0.508	-	-	0	-	0.00%
2012-08-17	0	0.750	0.750	0.800	0.740	0.750	100,000	74,500	0.7450	0.465	0.465	0.496	0.459	0.465	161,337	0.4618	0.00%
2012-08-16	0	0.750	0.740	0.800	-	-	0	0	-	0.465	0.459	0.496	-	-	0	-	0.00%
2012-08-15	0	0.750	0.750	0.800	-	-	0	0	-	0.465	0.465	0.496	-	-	0	-	1.35%
2012-08-14	0	0.740	0.740	0.800	0.740	0.780	200,117	150,083	0.7500	0.459	0.459	0.496	0.459	0.483	322,863	0.4648	-5.13%
2012-08-13	0	0.780	0.740	0.800	-	-	0	0	-	0.483	0.459	0.496	-	-	0	-	0.00%
2012-08-10	0	0.780	0.730	0.780	0.740	0.780	19,000	14,780	0.7779	0.483	0.452	0.483	0.459	0.483	30,654	0.4822	5.41%
2012-08-09	0	0.740	0.740	0.750	0.740	0.750	100,634	74,756	0.7429	0.459	0.459	0.465	0.459	0.465	162,360	0.4604	-1.33%
2012-08-08	0	0.750	0.740	0.800	-	-	0	0	-	0.465	0.459	0.496	-	-	0	-	0.00%
2012-08-07	0	0.750	0.750	0.820	0.740	0.740	121,000	89,540	0.7400	0.465	0.465	0.508	0.459	0.459	195,218	0.4587	1.35%
2012-08-06	0	0.740	0.740	0.810	0.740	0.740	150,000	111,000	0.7400	0.459	0.459	0.502	0.459	0.459	242,006	0.4587	0.00%
2012-08-03	0	0.740	0.740	0.800	0.740	0.740	1,000	740	0.7400	0.459	0.459	0.496	0.459	0.459	1,613	0.4587	-1.33%
2012-08-02	0	0.750	0.750	0.800	0.730	0.730	40,000	29,200	0.7300	0.465	0.465	0.496	0.452	0.452	64,535	0.4525	0.00%
2012-08-01	0	0.750	0.750	0.800	0.740	0.740	100,000	74,000	0.7400	0.465	0.465	0.496	0.459	0.459	161,337	0.4587	1.35%
2012-07-31	0	0.740	0.730	0.780	0.740	0.770	62,019	45,953	0.7410	0.459	0.452	0.483	0.459	0.477	100,060	0.4593	0.00%
2012-07-30	0	0.740	0.690	0.740	-	-	0	0	-	0.459	0.428	0.459	-	-	0	-	0.00%
2012-07-27	0	0.740	0.740	0.820	0.730	0.730	2,000	1,460	0.7300	0.459	0.459	0.508	0.452	0.452	3,227	0.4525	0.00%
2012-07-26	0	0.740	0.730	0.740	0.740	0.740	45,000	33,300	0.7400	0.459	0.452	0.459	0.459	0.459	72,602	0.4587	0.00%
2012-07-25	0	0.740	0.730	0.740	-	-	0	0	-	0.459	0.452	0.459	-	-	0	-	0.00%
2012-07-24	0	0.740	0.730	0.740	-	-	0	0	-	0.459	0.452	0.459	-	-	0	-	0.00%
2012-07-23	0	0.740	0.680	0.740	0.740	0.740	5,000	3,700	0.7400	0.459	0.421	0.459	0.459	0.459	8,067	0.4587	0.00%
2012-07-20	0	0.740	0.740	0.810	-	-	0	0	-	0.459	0.459	0.502	-	-	0	-	0.00%
2012-07-19	0	0.740	0.740	0.750	-	-	0	0	-	0.459	0.459	0.465	-	-	0	-	0.00%
2012-07-18	0	0.740	0.740	0.780	-	-	0	0	-	0.459	0.459	0.483	-	-	0	-	0.00%
2012-07-17	0	0.740	0.690	0.750	0.740	0.740	50,000	37,000	0.7400	0.459	0.428	0.465	0.459	0.459	80,669	0.4587	-1.33%
2012-07-16	0	0.750	0.720	0.750	-	-	0	0	-	0.465	0.446	0.465	-	-	0	-	-1.32%
2012-07-13	0	0.760	0.720	0.780	-	-	0	0	-	0.471	0.446	0.483	-	-	0	-	0.00%
2012-07-12	0	0.760	0.760	0.820	-	-	0	0	-	0.471	0.471	0.508	-	-	0	-	2.70%
2012-07-11	0	0.740	0.730	0.740	-	-	0	0	-	0.459	0.452	0.459	-	-	0	-	0.00%
2012-07-10	0	0.740	0.720	0.770	0.720	0.740	136,000	99,300	0.7301	0.459	0.446	0.477	0.446	0.459	219,419	0.4526	2.78%
2012-07-09	0	0.720	0.700	0.740	0.720	0.720	5,000	3,600	0.7200	0.446	0.434	0.459	0.446	0.446	8,067	0.4463	-1.37%
2012-07-06	0	0.730	0.720	0.780	-	-	0	0	-	0.452	0.446	0.483	-	-	0	-	0.00%
2012-07-05	0	0.730	0.720	0.780	-	-	0	0	-	0.452	0.446	0.483	-	-	0	-	0.00%
2012-07-04	0	0.730	0.730	0.780	-	-	0	0	-	0.452	0.452	0.483	-	-	0	-	1.39%
2012-07-03	0	0.720	0.720	0.730	0.700	0.740	134,000	97,250	0.7257	0.446	0.446	0.452	0.434	0.459	216,192	0.4498	-1.37%
2012-06-29	0	0.730	0.730	0.780	-	-	0	0	-	0.452	0.452	0.483	-	-	0	-	0.00%
2012-06-28	0	0.730	0.730	0.800	-	-	0	0	-	0.452	0.452	0.496	-	-	0	-	0.00%
2012-06-27	0	0.730	0.730	0.750	0.730	0.730	20,000	14,600	0.7300	0.452	0.452	0.465	0.452	0.452	32,267	0.4525	0.00%
2012-06-26	0	0.730	0.730	0.760	-	-	0	0	-	0.452	0.452	0.471	-	-	0	-	1.39%
2012-06-25	0	0.720	0.720	0.770	0.720	0.720	24,000	17,280	0.7200	0.446	0.446	0.477	0.446	0.446	38,721	0.4463	0.00%
2012-06-22	0	0.720	0.720	0.760	0.700	0.750	130,000	93,430	0.7187	0.446	0.446	0.471	0.434	0.465	209,739	0.4455	-7.69%
2012-06-21	0	0.780	0.750	0.800	-	-	0	0	-	0.483	0.465	0.496	-	-	0	-	0.00%
2012-06-20	0	0.780	0.750	0.800	-	-	0	0	-	0.483	0.465	0.496	-	-	0	-	0.00%
2012-06-19	0	0.780	0.750	0.780	-	-	0	0	-	0.483	0.465	0.483	-	-	0	-	0.00%
2012-06-18	0	0.780	0.750	0.780	-	-	0	0	-	0.483	0.465	0.483	-	-	0	-	0.00%
2012-06-15	0	0.780	0.750	0.780	-	-	0	0	-	0.483	0.465	0.483	-	-	0	-	0.00%
2012-06-14	0	0.780	0.760	0.800	-	-	0	0	-	0.483	0.471	0.496	-	-	0	-	0.00%
2012-06-13	0	0.780	0.760	0.780	-	-	0	0	-	0.483	0.471	0.483	-	-	0	-	0.00%
2012-06-12	0	0.780	0.690	0.790	0.770	0.780	50,000	38,990	0.7798	0.483	0.428	0.490	0.477	0.483	80,669	0.4833	1.30%
2012-06-11	0	0.770	0.750	0.770	-	-	0	0	-	0.477	0.465	0.477	-	-	0	-	0.00%
2012-06-08	0	0.770	0.750	0.770	-	-	0	0	-	0.477	0.465	0.477	-	-	0	-	0.00%
2012-06-07	0	0.770	0.750	0.780	-	-	0	0	-	0.477	0.465	0.483	-	-	0	-	0.00%
2012-06-06	0	0.770	0.740	0.770	-	-	0	0	-	0.477	0.459	0.477	-	-	0	-	0.00%
2012-06-05	0	0.770	0.740	0.770	-	-	0	0	-	0.477	0.459	0.477	-	-	0	-	0.00%
2012-06-04	0	0.770	0.740	0.770	-	-	0	0	-	0.477	0.459	0.477	-	-	0	-	-2.53%
2012-06-01	0	0.790	0.740	0.790	0.800	0.800	14,000	11,200	0.8000	0.490	0.459	0.490	0.496	0.496	22,587	0.4959	5.33%
2012-05-31	0	0.750	0.750	0.780	-	-	0	0	-	0.465	0.465	0.483	-	-	0	-	2.74%
2012-05-30	0	0.730	0.730	0.790	0.700	0.700	30,000	21,000	0.7000	0.452	0.452	0.490	0.434	0.434	48,401	0.4339	-3.95%
2012-05-29	0	0.760	0.760	0.800	0.740	0.760	96,000	72,490	0.7551	0.471	0.471	0.496	0.459	0.471	154,884	0.4680	2.70%
2012-05-28	0	0.740	0.740	0.750	0.740	0.740	5,000	3,700	0.7400	0.459	0.459	0.465	0.459	0.459	8,067	0.4587	2.78%
2012-05-25	0	0.720	0.720	0.770	0.720	0.740	30,000	21,700	0.7233	0.446	0.446	0.477	0.446	0.459	48,401	0.4483	-4.00%
2012-05-24	0	0.750	0.740	0.750	0.750	0.750	150,000	112,500	0.7500	0.465	0.459	0.465	0.465	0.465	242,006	0.4649	0.00%
2012-05-23	0	0.750	0.750	0.770	0.750	0.750	5,000	3,750	0.7500	0.465	0.465	0.477	0.465	0.465	8,067	0.4649	2.74%
2012-05-22	0	0.730	0.730	0.800	0.720	0.760	9,000	6,680	0.7422	0.452	0.452	0.496	0.446	0.471	14,520	0.4600	-5.19%
2012-05-21	0	0.770	0.770	0.780	0.740	0.750	52,000	38,960	0.7492	0.477	0.477	0.483	0.459	0.465	83,895	0.4644	5.48%
2012-05-18	0	0.730	0.730	0.740	0.680	0.750	11,000	7,870	0.7155	0.452	0.452	0.459	0.421	0.465	17,747	0.4435	-2.67%
2012-05-17	0	0.750	0.740	0.780	0.750	0.750	5,000	3,750	0.7500	0.465	0.459	0.483	0.465	0.465	8,067	0.4649	-2.60%
2012-05-16	0	0.770	0.720	0.770	-	-	0	0	-	0.477	0.446	0.477	-	-	0	-	-1.28%
2012-05-15	0	0.780	0.780	0.800	0.700	0.760	10,000	7,300	0.7300	0.483	0.483	0.496	0.434	0.471	16,134	0.4525	-2.50%
2012-05-14	0	0.800	0.780	0.800	0.800	0.800	4,000	3,200	0.8000	0.496	0.483	0.496	0.496	0.496	6,453	0.4959	0.00%
2012-05-11	0	0.800	0.760	0.800	-	-	0	0	-	0.496	0.471	0.496	-	-	0	-	0.00%
2012-05-10	0	0.800	0.740	0.800	0.750	0.820	80,000	63,600	0.7950	0.496	0.459	0.496	0.465	0.508	129,070	0.4928	0.00%
2012-05-09	0	0.800	0.780	0.820	-	-	0	0	-	0.496	0.483	0.508	-	-	0	-	0.00%
2012-05-08	0	0.800	0.780	0.820	-	-	0	0	-	0.496	0.483	0.508	-	-	0	-	0.00%
2012-05-07	0	0.800	0.780	0.800	0.800	0.800	11,000	8,800	0.8000	0.496	0.483	0.496	0.496	0.496	17,747	0.4959	2.56%
2012-05-04	0	0.780	0.780	0.810	-	-	0	0	-	0.483	0.483	0.502	-	-	0	-	0.00%
2012-05-03	0	0.780	0.780	0.800	0.780	0.780	16,000	12,480	0.7800	0.483	0.483	0.496	0.483	0.483	25,814	0.4835	-2.50%
2012-05-02	0	0.800	0.780	0.810	-	-	0	0	-	0.496	0.483	0.502	-	-	0	-	0.00%
2012-04-30	0	0.800	0.750	0.800	-	-	0	0	-	0.496	0.465	0.496	-	-	0	-	0.00%
2012-04-27	0	0.800	0.780	0.800	-	-	0	0	-	0.496	0.483	0.496	-	-	0	-	0.00%
2012-04-26	0	0.800	0.780	0.800	-	-	0	0	-	0.496	0.483	0.496	-	-	0	-	0.00%
2012-04-25	0	0.800	0.780	0.810	-	-	0	0	-	0.496	0.483	0.502	-	-	0	-	0.00%
2012-04-24	0	0.800	0.780	0.810	-	-	0	0	-	0.496	0.483	0.502	-	-	0	-	0.00%
2012-04-23	0	0.800	0.780	0.810	-	-	0	0	-	0.496	0.483	0.502	-	-	0	-	0.00%
2012-04-20	0	0.800	0.780	0.810	-	-	0	0	-	0.496	0.483	0.502	-	-	0	-	0.00%
2012-04-19	0	0.800	0.780	0.820	-	-	0	0	-	0.496	0.483	0.508	-	-	0	-	0.00%
2012-04-18	0	0.800	0.780	0.820	-	-	0	0	-	0.496	0.483	0.508	-	-	0	-	0.00%
2012-04-17	0	0.800	0.800	0.820	0.800	0.800	30,000	24,000	0.8000	0.496	0.496	0.508	0.496	0.496	48,401	0.4959	0.00%
2012-04-16	0	0.800	0.800	0.820	0.800	0.800	26,000	20,800	0.8000	0.496	0.496	0.508	0.496	0.496	41,948	0.4959	0.00%
2012-04-13	0	0.800	0.800	0.820	0.800	0.800	97,000	77,600	0.8000	0.496	0.496	0.508	0.496	0.496	156,497	0.4959	0.00%
2012-04-12	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	0.496	0.483	0.496	0.496	0.496	161,337	0.4959	0.00%
2012-04-11	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	0.496	0.483	0.496	0.496	0.496	161,337	0.4959	0.00%
2012-04-10	0	0.800	0.770	0.800	0.800	0.800	100,000	80,000	0.8000	0.496	0.477	0.496	0.496	0.496	161,337	0.4959	0.00%
2012-04-05	0	0.800	0.760	0.800	0.800	0.800	109,000	87,200	0.8000	0.496	0.471	0.496	0.496	0.496	175,858	0.4959	2.56%
2012-04-03	0	0.780	0.780	0.800	0.780	0.800	127,000	101,400	0.7984	0.483	0.483	0.496	0.483	0.496	204,898	0.4949	-2.50%
2012-04-02	0	0.800	0.780	0.800	0.800	0.800	143,000	114,400	0.8000	0.496	0.483	0.496	0.496	0.496	230,712	0.4959	0.00%
2012-03-30	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	0.496	0.483	0.496	0.496	0.496	161,337	0.4959	0.00%
2012-03-29	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	0.496	0.483	0.496	0.496	0.496	161,337	0.4959	0.00%
2012-03-28	0	0.800	0.800	0.810	0.800	0.800	97,000	77,600	0.8000	0.496	0.496	0.502	0.496	0.496	156,497	0.4959	0.00%
2012-03-27	0	0.800	0.800	0.810	0.800	0.800	145,000	116,000	0.8000	0.496	0.496	0.502	0.496	0.496	233,939	0.4959	0.00%
2012-03-26	0	0.800	0.740	0.810	0.780	0.800	225,000	179,500	0.7978	0.496	0.459	0.502	0.483	0.496	363,009	0.4945	0.00%
2012-03-23	0	0.800	0.780	0.800	0.800	0.800	100,000	80,000	0.8000	0.496	0.483	0.496	0.496	0.496	161,337	0.4959	0.00%
2012-03-22	0	0.800	0.780	0.800	0.800	0.800	105,000	84,000	0.8000	0.496	0.483	0.496	0.496	0.496	169,404	0.4959	0.00%
2012-03-21	0	0.800	0.780	0.800	0.780	0.800	112,000	88,460	0.7898	0.496	0.483	0.496	0.483	0.496	180,698	0.4895	0.00%
2012-03-20	0	0.800	0.750	0.800	0.800	0.800	100,000	80,000	0.8000	0.496	0.465	0.496	0.496	0.496	161,337	0.4959	0.00%
2012-03-19	0	0.800	0.800	0.830	0.800	0.860	98,000	78,580	0.8018	0.496	0.496	0.514	0.496	0.533	158,111	0.4970	0.00%
2012-03-16	0	0.800	0.760	-	0.800	0.800	100,000	80,000	0.8000	0.496	0.471	-	0.496	0.496	161,337	0.4959	0.00%
2012-03-15	0	0.800	0.770	0.800	0.800	0.800	100,000	80,000	0.8000	0.496	0.477	0.496	0.496	0.496	161,337	0.4959	0.00%
2012-03-14	0	0.800	0.770	0.820	0.800	0.800	100,000	80,000	0.8000	0.496	0.477	0.508	0.496	0.496	161,337	0.4959	1.27%
2012-03-13	0	0.790	0.790	0.800	0.790	0.790	149,454	118,045	0.7898	0.490	0.490	0.496	0.490	0.490	241,125	0.4896	0.00%
2012-03-12	0	0.790	0.780	0.800	0.790	0.790	100,000	79,000	0.7900	0.490	0.483	0.496	0.490	0.490	161,337	0.4897	0.00%
2012-03-09	0	0.790	0.760	0.790	0.790	0.790	100,000	79,000	0.7900	0.490	0.471	0.490	0.490	0.490	161,337	0.4897	0.00%
2012-03-08	0	0.790	0.750	0.790	0.760	0.790	105,000	81,050	0.7719	0.490	0.465	0.490	0.471	0.490	169,404	0.4784	3.95%
2012-03-07	0	0.760	0.750	0.760	0.750	0.760	158,000	119,600	0.7570	0.471	0.465	0.471	0.465	0.471	254,913	0.4692	0.00%
2012-03-06	0	0.760	0.740	0.760	0.740	0.760	185,000	137,740	0.7445	0.471	0.459	0.471	0.459	0.471	298,474	0.4615	1.33%
2012-03-05	0	0.750	0.730	0.770	0.750	0.770	203,000	155,430	0.7657	0.465	0.452	0.477	0.465	0.477	327,515	0.4746	-1.32%
2012-03-02	0	0.760	0.760	0.770	0.750	0.770	145,000	110,780	0.7640	0.471	0.471	0.477	0.465	0.477	233,939	0.4735	0.00%
2012-03-01	0	0.760	0.760	0.780	0.760	0.780	139,000	107,620	0.7742	0.471	0.471	0.483	0.471	0.483	224,259	0.4799	-2.56%
2012-02-29	0	0.780	0.780	0.800	0.780	0.780	26,000	20,280	0.7800	0.483	0.483	0.496	0.483	0.483	41,948	0.4835	0.00%
2012-02-28	0	0.780	0.780	0.790	0.780	0.780	2,020	1,574	0.7792	0.483	0.483	0.490	0.483	0.483	3,259	0.4830	0.00%
2012-02-27	0	0.780	0.770	0.900	-	-	0	0	-	0.483	0.477	0.558	-	-	0	-	0.00%
2012-02-24	0	0.780	0.770	0.830	0.780	0.780	45,000	35,100	0.7800	0.483	0.477	0.514	0.483	0.483	72,602	0.4835	0.00%
2012-02-23	0	0.780	0.780	0.840	0.780	0.780	20,000	15,600	0.7800	0.483	0.483	0.521	0.483	0.483	32,267	0.4835	-2.50%
2012-02-22	0	0.800	0.780	0.840	-	-	0	0	-	0.496	0.483	0.521	-	-	0	-	0.00%
2012-02-21	0	0.800	0.780	0.800	-	-	0	0	-	0.496	0.483	0.496	-	-	0	-	0.00%
2012-02-20	0	0.800	0.780	0.800	0.760	0.800	40,000	31,300	0.7825	0.496	0.483	0.496	0.471	0.496	64,535	0.4850	5.26%
2012-02-17	0	0.760	0.760	0.780	0.760	0.770	77,000	59,120	0.7678	0.471	0.471	0.483	0.471	0.477	124,230	0.4759	-2.56%
2012-02-16	0	0.780	0.750	0.780	0.780	0.780	5,000	3,900	0.7800	0.483	0.465	0.483	0.483	0.483	8,067	0.4835	1.30%
2012-02-15	0	0.770	0.770	0.790	0.750	0.780	250,000	190,360	0.7614	0.477	0.477	0.490	0.465	0.483	403,343	0.4720	0.00%
2012-02-14	0	0.770	0.770	0.790	0.770	0.780	123,857	95,872	0.7741	0.477	0.477	0.490	0.477	0.483	199,828	0.4798	-1.28%
2012-02-13	0	0.780	0.780	0.800	0.780	0.780	30,000	23,400	0.7800	0.483	0.483	0.496	0.483	0.483	48,401	0.4835	0.00%
2012-02-10	0	0.780	0.780	0.790	0.780	0.790	155,000	121,450	0.7835	0.483	0.483	0.490	0.483	0.490	250,073	0.4857	0.00%
2012-02-09	0	0.780	0.780	0.790	0.780	0.800	48,000	38,250	0.7969	0.483	0.483	0.490	0.483	0.496	77,442	0.4939	-2.50%
2012-02-08	0	0.800	0.790	0.800	0.790	0.800	70,000	55,500	0.7929	0.496	0.490	0.496	0.490	0.496	112,936	0.4914	2.56%
2012-02-07	0	0.780	0.780	0.790	0.780	0.790	11,320	8,866	0.7832	0.483	0.483	0.490	0.483	0.490	18,263	0.4855	-1.27%
2012-02-06	0	0.790	0.780	0.790	-	-	0	0	-	0.490	0.483	0.490	-	-	0	-	0.00%
2012-02-03	0	0.790	0.780	0.790	0.770	0.790	56,508	43,841	0.7758	0.490	0.483	0.490	0.477	0.490	91,169	0.4809	2.60%
2012-02-02	0	0.770	0.770	0.790	0.770	0.780	30,000	23,150	0.7717	0.477	0.477	0.490	0.477	0.483	48,401	0.4783	-1.28%
2012-02-01	0	0.780	0.750	0.780	0.780	0.780	38,000	29,640	0.7800	0.483	0.465	0.483	0.483	0.483	61,308	0.4835	2.63%
2012-01-31	0	0.760	0.760	0.780	0.710	0.750	308,855	227,989	0.7382	0.471	0.471	0.483	0.440	0.465	498,298	0.4575	5.56%
2012-01-30	0	0.720	0.720	0.740	-	-	285	199	0.6982	0.446	0.446	0.459	-	-	460	0.4328	0.00%
2012-01-27	0	0.720	0.720	0.730	0.720	0.740	89,000	64,920	0.7294	0.446	0.446	0.452	0.446	0.459	143,590	0.4521	-1.37%
2012-01-26	0	0.730	0.730	0.740	0.730	0.730	30,000	21,900	0.7300	0.452	0.452	0.459	0.452	0.452	48,401	0.4525	2.82%
2012-01-20	0	0.710	0.710	0.730	0.700	0.700	20,000	13,850	0.6925	0.440	0.440	0.452	0.434	0.434	32,267	0.4292	-1.39%
2012-01-19	0	0.720	0.720	0.740	0.710	0.720	22,000	15,640	0.7109	0.446	0.446	0.459	0.440	0.446	35,494	0.4406	1.41%
2012-01-18	0	0.710	0.710	0.740	-	-	0	0	-	0.440	0.440	0.459	-	-	0	-	1.43%
2012-01-17	0	0.700	0.670	0.730	-	-	0	0	-	0.434	0.415	0.452	-	-	0	-	0.00%
2012-01-16	0	0.700	0.680	0.730	0.700	0.700	6,000	4,200	0.7000	0.434	0.421	0.452	0.434	0.434	9,680	0.4339	-2.78%
2012-01-13	0	0.720	0.700	0.720	-	-	0	0	-	0.446	0.434	0.446	-	-	0	-	0.00%
2012-01-12	0	0.720	0.720	0.730	0.720	0.720	31,000	22,320	0.7200	0.446	0.446	0.452	0.446	0.446	50,015	0.4463	1.41%
2012-01-11	0	0.710	0.710	0.730	0.710	0.710	30,000	21,300	0.7100	0.440	0.440	0.452	0.440	0.440	48,401	0.4401	1.43%
2012-01-10	0	0.700	0.700	0.720	0.690	0.700	105,000	73,220	0.6973	0.434	0.434	0.446	0.428	0.434	169,404	0.4322	1.45%
2012-01-09	0	0.690	0.680	0.690	0.690	0.690	22,000	15,180	0.6900	0.428	0.421	0.428	0.428	0.428	35,494	0.4277	0.00%
2012-01-06	0	0.690	0.690	0.720	0.680	0.690	105,000	71,900	0.6848	0.428	0.428	0.446	0.421	0.428	169,404	0.4244	0.00%
2012-01-05	0	0.690	0.670	0.740	0.680	0.690	112,000	76,310	0.6813	0.428	0.415	0.459	0.421	0.428	180,698	0.4223	0.00%
2012-01-04	0	0.690	0.690	0.700	0.680	0.680	1,617	1,093	0.6759	0.428	0.428	0.434	0.421	0.421	2,609	0.4190	-2.82%
2012-01-03	0	0.710	0.670	0.710	0.660	0.710	61,714	42,451	0.6879	0.440	0.415	0.440	0.409	0.440	99,568	0.4264	2.90%
2011-12-30	0	0.690	0.680	0.740	-	-	0	0	-	0.428	0.421	0.459	-	-	0	-	0.00%
2011-12-29	0	0.690	0.690	0.800	0.690	0.690	1,981	1,337	0.6749	0.428	0.428	0.496	0.428	0.428	3,196	0.4183	0.73%
2011-12-28	0	0.700	0.690	0.750	0.680	0.700	2,000	1,380	0.6900	0.425	0.419	0.455	0.412	0.425	3,297	0.4185	-2.78%
2011-12-23	0	0.720	0.720	0.740	0.720	0.740	10,000	7,300	0.7300	0.437	0.437	0.449	0.437	0.449	16,487	0.4428	2.86%
2011-12-22	0	0.700	0.700	0.740	0.680	0.720	4,289	2,973	0.6932	0.425	0.425	0.449	0.412	0.437	7,071	0.4204	-2.78%
2011-12-21	0	0.720	0.710	0.730	0.680	0.720	11,711	8,320	0.7104	0.437	0.431	0.443	0.412	0.437	19,308	0.4309	1.41%
2011-12-20	0	0.710	0.710	0.720	0.680	0.720	52,000	37,240	0.7162	0.431	0.431	0.437	0.412	0.437	85,733	0.4344	-1.39%
2011-12-19	0	0.720	0.720	0.730	0.690	0.720	2,000	1,410	0.7050	0.437	0.437	0.443	0.419	0.437	3,297	0.4276	-1.37%
2011-12-16	0	0.730	0.730	0.760	0.690	0.730	2,000	1,420	0.7100	0.443	0.443	0.461	0.419	0.443	3,297	0.4306	1.39%
2011-12-15	0	0.720	0.720	0.740	0.690	0.690	1,000	690	0.6900	0.437	0.437	0.449	0.419	0.419	1,649	0.4185	0.00%
2011-12-14	0	0.720	0.690	0.710	0.730	0.740	15,000	11,000	0.7333	0.437	0.419	0.431	0.443	0.449	24,731	0.4448	-1.37%
2011-12-13	0	0.730	0.730	0.750	0.690	0.730	2,000	1,420	0.7100	0.443	0.443	0.455	0.419	0.443	3,297	0.4306	0.00%
2011-12-12	0	0.730	0.720	0.730	0.710	0.750	15,000	11,210	0.7473	0.443	0.437	0.443	0.431	0.455	24,731	0.4533	-2.67%
2011-12-09	0	0.750	0.750	0.770	0.750	0.750	6,000	4,500	0.7500	0.455	0.455	0.467	0.455	0.455	9,892	0.4549	-3.85%
2011-12-08	0	0.780	0.730	0.790	0.780	0.780	10,000	7,800	0.7800	0.473	0.443	0.479	0.473	0.473	16,487	0.4731	-1.27%
2011-12-07	0	0.790	0.770	0.790	0.790	0.790	12,000	9,340	0.7783	0.479	0.467	0.479	0.479	0.479	19,784	0.4721	2.60%
2011-12-06	0	0.770	0.770	0.780	-	-	0	0	-	0.467	0.467	0.473	-	-	0	-	0.00%
2011-12-05	0	0.770	0.690	0.780	0.770	0.770	10,000	7,700	0.7700	0.467	0.419	0.473	0.467	0.467	16,487	0.4670	0.00%
2011-12-02	0	0.770	0.770	0.780	0.760	0.770	7,000	5,370	0.7671	0.467	0.467	0.473	0.461	0.467	11,541	0.4653	1.32%
2011-12-01	0	0.760	0.760	0.770	0.760	0.770	148,000	116,540	0.7874	0.461	0.461	0.467	0.461	0.467	244,008	0.4776	2.70%
2011-11-30	0	0.740	0.680	0.760	0.740	0.750	20,000	14,900	0.7450	0.449	0.412	0.461	0.449	0.455	32,974	0.4519	-1.33%
2011-11-29	0	0.750	0.750	0.760	0.750	0.750	12,855	9,624	0.7487	0.455	0.455	0.461	0.455	0.455	21,194	0.4541	2.74%
2011-11-28	0	0.730	0.710	0.770	-	-	0	0	-	0.443	0.431	0.467	-	-	0	-	0.00%
2011-11-25	0	0.730	0.690	0.760	0.730	0.740	20,000	14,700	0.7350	0.443	0.419	0.461	0.443	0.449	32,974	0.4458	-1.35%
2011-11-24	0	0.740	0.690	0.760	0.740	0.760	30,000	22,400	0.7467	0.449	0.419	0.461	0.449	0.461	49,461	0.4529	0.00%
2011-11-23	0	0.740	0.740	0.770	0.730	0.730	16,000	11,680	0.7300	0.449	0.449	0.467	0.443	0.443	26,379	0.4428	0.00%
2011-11-22	0	0.740	0.740	0.770	-	-	0	0	-	0.449	0.449	0.467	-	-	0	-	1.37%
2011-11-21	0	0.730	0.730	0.770	0.730	0.740	86,000	63,380	0.7370	0.443	0.443	0.467	0.443	0.449	141,788	0.4470	-1.35%
2011-11-18	0	0.740	0.740	0.760	-	-	0	0	-	0.449	0.449	0.461	-	-	0	-	0.00%
2011-11-17	0	0.740	0.740	0.770	-	-	0	0	-	0.449	0.449	0.467	-	-	0	-	0.00%
2011-11-16	0	0.740	0.740	0.770	-	-	0	0	-	0.449	0.449	0.467	-	-	0	-	1.37%
2011-11-15	0	0.730	0.730	0.770	0.730	0.750	96,000	70,960	0.7392	0.443	0.443	0.467	0.443	0.455	158,275	0.4483	-2.67%
2011-11-14	0	0.750	0.740	0.770	0.730	0.750	186,000	136,950	0.7363	0.455	0.449	0.467	0.443	0.455	306,659	0.4466	-2.60%
2011-11-11	0	0.770	0.730	0.800	0.720	0.770	367,000	276,340	0.7530	0.467	0.443	0.485	0.437	0.467	605,074	0.4567	6.94%
2011-11-10	0	0.720	0.710	0.720	0.710	0.720	313,000	223,360	0.7136	0.437	0.431	0.437	0.431	0.437	516,044	0.4328	-1.37%
2011-11-09	0	0.730	0.710	0.730	0.720	0.730	252,000	183,760	0.7292	0.443	0.431	0.443	0.437	0.443	415,473	0.4423	1.39%
2011-11-08	0	0.720	0.710	0.720	0.700	0.750	920,000	656,340	0.7134	0.437	0.431	0.437	0.425	0.455	1,516,807	0.4327	-2.70%
2011-11-07	0	0.740	0.730	0.750	0.740	0.750	307,000	228,930	0.7457	0.449	0.443	0.455	0.449	0.455	506,152	0.4523	-3.90%
2011-11-04	0	0.770	0.760	0.770	0.770	0.790	621,000	483,870	0.7792	0.467	0.461	0.467	0.467	0.479	1,023,844	0.4726	-4.94%
2011-11-03	0	0.810	0.770	0.850	-	-	0	0	-	0.491	0.467	0.516	-	-	0	-	0.00%
2011-11-02	0	0.810	0.810	0.950	0.810	0.810	24,000	19,440	0.8100	0.491	0.491	0.576	0.491	0.491	39,569	0.4913	1.25%
2011-11-01	0	0.800	0.780	0.810	0.800	0.800	16,000	12,800	0.8000	0.485	0.473	0.491	0.485	0.485	26,379	0.4852	0.00%
2011-10-31	0	0.800	0.780	0.800	0.800	0.800	19,000	15,200	0.8000	0.485	0.473	0.485	0.485	0.485	31,325	0.4852	-1.23%
2011-10-28	0	0.810	0.810	0.940	0.800	0.800	24,000	19,200	0.8000	0.491	0.491	0.570	0.485	0.485	39,569	0.4852	1.25%
2011-10-27	0	0.800	0.780	0.800	0.800	0.800	30,002	23,801	0.7933	0.485	0.473	0.485	0.485	0.485	49,464	0.4812	0.00%
2011-10-26	0	0.800	0.770	0.800	-	-	0	0	-	0.485	0.467	0.485	-	-	0	-	0.00%
2011-10-25	0	0.800	0.760	0.800	0.800	0.800	10,000	8,000	0.8000	0.485	0.461	0.485	0.485	0.485	16,487	0.4852	1.27%
2011-10-24	0	0.790	0.760	0.800	0.760	0.800	15,617	12,314	0.7885	0.479	0.461	0.485	0.461	0.485	25,748	0.4783	3.95%
2011-10-21	0	0.760	0.760	0.800	0.740	0.740	1,000	740	0.7400	0.461	0.461	0.485	0.449	0.449	1,649	0.4488	0.00%
2011-10-20	0	0.760	0.760	0.790	0.740	0.740	7,000	5,300	0.7571	0.461	0.461	0.479	0.449	0.449	11,541	0.4592	1.33%
2011-10-19	0	0.750	0.750	0.800	0.740	0.740	1,000	740	0.7400	0.455	0.455	0.485	0.449	0.449	1,649	0.4488	1.35%
2011-10-18	0	0.740	0.740	0.800	0.740	0.740	49,000	36,260	0.7400	0.449	0.449	0.485	0.449	0.449	80,786	0.4488	-3.90%
2011-10-17	0	0.770	0.770	0.790	0.760	0.780	61,000	47,000	0.7705	0.467	0.467	0.479	0.461	0.473	100,571	0.4673	-3.75%
2011-10-14	0	0.800	0.780	0.800	0.780	0.800	283,000	224,300	0.7926	0.485	0.473	0.485	0.473	0.485	466,583	0.4807	3.90%
2011-10-13	0	0.770	0.760	0.770	0.760	0.790	67,000	51,580	0.7699	0.467	0.461	0.467	0.461	0.479	110,463	0.4669	5.48%
2011-10-12	0	0.730	0.730	0.770	0.720	0.730	142,000	102,740	0.7235	0.443	0.443	0.467	0.437	0.443	234,116	0.4388	1.39%
2011-10-11	0	0.720	0.720	0.800	-	-	0	0	-	0.437	0.437	0.485	-	-	0	-	1.41%
2011-10-10	0	0.710	0.710	0.900	-	-	0	0	-	0.431	0.431	0.546	-	-	0	-	0.00%
2011-10-07	0	0.710	0.690	0.770	0.680	0.730	95,010	68,427	0.7202	0.431	0.419	0.467	0.412	0.443	156,643	0.4368	1.43%
2011-10-06	0	0.700	0.700	0.730	0.700	0.700	120,000	84,000	0.7000	0.425	0.425	0.443	0.425	0.425	197,844	0.4246	-1.41%
2011-10-04	0	0.710	0.710	0.730	0.680	0.710	57,000	39,060	0.6853	0.431	0.431	0.443	0.412	0.431	93,976	0.4156	-1.39%
2011-10-03	0	0.720	0.720	0.800	0.720	0.720	12,000	8,640	0.7200	0.437	0.437	0.485	0.437	0.437	19,784	0.4367	-4.00%
2011-09-30	0	0.750	0.720	0.750	-	-	0	0	-	0.455	0.437	0.455	-	-	0	-	0.00%
2011-09-28	0	0.750	0.720	0.770	0.720	0.750	60,000	44,400	0.7400	0.455	0.437	0.467	0.437	0.455	98,922	0.4488	4.17%
2011-09-27	0	0.720	0.720	0.760	0.720	0.740	404,000	290,900	0.7200	0.437	0.437	0.461	0.437	0.449	666,076	0.4367	0.00%
2011-09-26	0	0.720	0.720	0.760	0.720	0.780	111,000	79,980	0.7205	0.437	0.437	0.461	0.437	0.473	183,006	0.4370	-7.69%
2011-09-23	0	0.780	0.720	0.780	0.780	0.780	136,000	106,080	0.7800	0.473	0.437	0.473	0.473	0.473	224,224	0.4731	-1.27%
2011-09-22	0	0.790	0.780	0.790	0.780	0.800	101,000	79,160	0.7838	0.479	0.473	0.479	0.473	0.485	166,519	0.4754	-5.95%
2011-09-21	0	0.840	0.790	0.840	-	-	142	105	0.7394	0.509	0.479	0.509	-	-	234	0.4485	0.00%
2011-09-20	0	0.840	0.790	0.850	-	-	0	0	-	0.509	0.479	0.516	-	-	0	-	0.00%
2011-09-19	0	0.840	0.810	0.840	0.840	0.840	100,000	84,000	0.8400	0.509	0.491	0.509	0.509	0.509	164,870	0.5095	-1.18%
2011-09-16	0	0.850	0.850	0.990	-	-	0	0	-	0.516	0.516	0.600	-	-	0	-	0.00%
2011-09-15	0	0.850	0.850	0.860	0.850	0.860	149,000	126,960	0.8521	0.516	0.516	0.522	0.516	0.522	245,657	0.5168	-1.16%
2011-09-14	0	0.860	0.770	0.860	0.870	0.870	44,000	38,280	0.8700	0.522	0.467	0.522	0.528	0.528	72,543	0.5277	-1.15%
2011-09-12	0	0.870	0.770	0.890	-	-	0	0	-	0.528	0.467	0.540	-	-	0	-	0.00%
2011-09-09	0	0.870	0.870	0.880	0.870	0.870	71,000	61,770	0.8700	0.528	0.528	0.534	0.528	0.528	117,058	0.5277	0.00%
2011-09-08	0	0.870	0.870	0.900	-	-	0	0	-	0.528	0.528	0.546	-	-	0	-	0.00%
2011-09-07	0	0.870	0.870	0.900	0.870	0.870	8,000	6,960	0.8700	0.528	0.528	0.546	0.528	0.528	13,190	0.5277	1.16%
2011-09-06	0	0.860	0.860	0.870	0.860	0.870	135,000	116,030	0.8595	0.522	0.522	0.528	0.522	0.528	222,575	0.5213	0.00%
2011-09-05	0	0.860	0.860	0.880	0.860	0.890	171,926	150,272	0.8741	0.522	0.522	0.534	0.522	0.540	283,455	0.5301	0.00%
2011-09-02	0	0.890	0.880	0.890	0.890	0.910	121,174	108,295	0.8937	0.522	0.516	0.522	0.522	0.533	206,749	0.5238	-3.26%
2011-09-01	0	0.920	0.910	0.920	0.920	0.930	381,000	350,900	0.9210	0.539	0.533	0.539	0.539	0.545	650,068	0.5398	0.00%
2011-08-31	0	0.920	0.910	0.920	0.890	0.920	43,292	38,881	0.8981	0.539	0.533	0.539	0.522	0.539	73,865	0.5264	1.10%
2011-08-30	0	0.910	0.910	1.020	0.900	0.910	89,000	80,820	0.9081	0.533	0.533	0.598	0.527	0.533	151,853	0.5322	1.11%
2011-08-29	0	0.900	0.880	0.900	0.880	0.900	19,000	17,050	0.8974	0.527	0.516	0.527	0.516	0.527	32,418	0.5259	4.65%
2011-08-26	0	0.860	0.860	0.870	0.860	0.910	88,000	78,160	0.8882	0.504	0.504	0.510	0.504	0.533	150,147	0.5206	-3.37%
2011-08-25	0	0.890	0.890	0.910	0.890	0.890	192,000	170,880	0.8900	0.522	0.522	0.533	0.522	0.522	327,593	0.5216	-2.20%
2011-08-24	0	0.910	0.870	0.910	0.880	0.910	31,000	27,710	0.8939	0.533	0.510	0.533	0.516	0.533	52,893	0.5239	1.11%
2011-08-23	0	0.900	0.890	0.910	0.910	0.910	20,000	18,200	0.9100	0.527	0.522	0.533	0.533	0.533	34,124	0.5333	0.00%
2011-08-22	0	0.900	0.900	0.940	0.890	0.900	293,000	261,120	0.8912	0.527	0.527	0.551	0.522	0.527	499,921	0.5223	0.00%
2011-08-19	0	0.900	0.900	0.940	0.900	0.960	167,000	150,360	0.9004	0.527	0.527	0.551	0.527	0.563	284,938	0.5277	-4.26%
2011-08-18	0	0.940	0.900	0.940	0.940	0.940	7,000	6,580	0.9400	0.551	0.527	0.551	0.551	0.551	11,944	0.5509	0.00%
2011-08-17	0	0.940	0.940	0.950	0.940	0.940	44,000	41,370	0.9402	0.551	0.551	0.557	0.551	0.551	75,073	0.5511	0.00%
2011-08-16	0	0.940	0.940	0.950	0.940	0.960	98,000	92,870	0.9477	0.551	0.551	0.557	0.551	0.563	167,209	0.5554	1.08%
2011-08-15	0	0.930	0.930	0.950	0.920	0.950	39,000	36,800	0.9436	0.545	0.545	0.557	0.539	0.557	66,542	0.5530	2.20%
2011-08-12	0	0.910	0.910	0.970	0.900	0.930	176,000	160,520	0.9120	0.533	0.533	0.569	0.527	0.545	300,294	0.5345	-2.15%
2011-08-11	0	0.930	0.920	0.930	0.900	0.930	22,000	19,890	0.9041	0.545	0.539	0.545	0.527	0.545	37,537	0.5299	-6.06%
2011-08-10	0	0.990	0.910	0.990	0.910	0.990	319,682	300,958	0.9414	0.580	0.533	0.580	0.533	0.580	545,446	0.5518	10.00%
2011-08-09	0	0.900	0.900	0.920	0.870	0.910	851,000	764,110	0.8979	0.527	0.527	0.539	0.510	0.533	1,451,990	0.5263	-4.26%
2011-08-08	0	0.940	0.920	0.940	0.920	0.980	767,428	723,768	0.9431	0.551	0.539	0.551	0.539	0.574	1,309,398	0.5527	-5.05%
2011-08-05	0	0.990	0.970	1.000	0.980	1.000	509,285	508,282	0.9980	0.580	0.569	0.586	0.574	0.586	868,950	0.5849	-3.88%
2011-08-04	0	1.030	1.000	1.030	1.010	1.030	250,000	256,580	1.0263	0.604	0.586	0.604	0.592	0.604	426,554	0.6015	0.00%
2011-08-03	0	1.030	1.000	1.030	1.010	1.030	250,494	255,709	1.0208	0.604	0.586	0.604	0.592	0.604	427,397	0.5983	-0.96%
2011-08-02	0	1.040	1.010	1.040	1.030	1.040	250,000	257,800	1.0312	0.610	0.592	0.610	0.604	0.610	426,554	0.6044	0.00%
2011-08-01	0	1.040	1.010	1.040	1.020	1.040	250,000	255,200	1.0208	0.610	0.592	0.610	0.598	0.610	426,554	0.5983	1.96%
2011-07-29	0	1.020	0.970	1.020	1.020	1.020	250,000	255,000	1.0200	0.598	0.569	0.598	0.598	0.598	426,554	0.5978	0.99%
2011-07-28	0	1.010	1.000	1.020	1.010	1.030	270,000	277,300	1.0270	0.592	0.586	0.598	0.592	0.604	460,678	0.6019	-2.88%
2011-07-27	0	1.040	1.010	1.040	1.010	1.040	260,000	269,800	1.0377	0.610	0.592	0.610	0.592	0.610	443,616	0.6082	0.00%
2011-07-26	0	1.040	1.010	1.040	1.000	1.040	310,000	316,360	1.0205	0.610	0.592	0.610	0.586	0.610	528,927	0.5981	1.96%
2011-07-25	0	1.020	0.980	1.020	1.010	1.020	290,000	292,940	1.0101	0.598	0.574	0.598	0.592	0.598	494,803	0.5920	0.00%
2011-07-22	0	1.020	1.010	1.030	1.010	1.020	429,714	435,686	1.0139	0.598	0.592	0.604	0.592	0.598	733,185	0.5942	0.99%
2011-07-21	0	1.010	1.010	1.020	1.000	1.010	252,000	254,510	1.0100	0.592	0.592	0.598	0.586	0.592	429,966	0.5919	1.00%
2011-07-20	0	1.000	1.000	1.010	1.000	1.000	371,000	369,790	0.9967	0.586	0.586	0.592	0.586	0.586	633,006	0.5842	1.01%
2011-07-19	0	0.990	0.990	1.010	0.990	1.020	252,553	253,750	1.0047	0.580	0.580	0.592	0.580	0.598	430,910	0.5889	-1.98%
2011-07-18	0	1.010	0.990	1.010	0.980	1.010	330,000	331,200	1.0036	0.592	0.580	0.592	0.574	0.592	563,051	0.5882	2.02%
2011-07-15	0	0.990	0.980	1.000	0.980	0.990	450,000	445,000	0.9889	0.580	0.574	0.586	0.574	0.580	767,797	0.5796	4.21%
2011-07-14	0	0.950	0.950	0.960	0.950	1.020	1,420,000	1,379,430	0.9714	0.557	0.557	0.563	0.557	0.598	2,422,826	0.5693	-6.86%
2011-07-13	0	1.020	1.010	1.020	1.020	1.020	300,000	306,000	1.0200	0.598	0.592	0.598	0.598	0.598	511,865	0.5978	-0.97%
2011-07-12	0	1.030	1.000	1.030	0.990	1.030	261,000	264,270	1.0125	0.604	0.586	0.604	0.580	0.604	445,322	0.5934	0.98%
2011-07-11	0	1.020	1.010	1.020	1.000	1.020	804,000	812,200	1.0102	0.598	0.592	0.598	0.586	0.598	1,371,797	0.5921	-1.92%
2011-07-08	0	1.040	1.000	1.040	1.020	1.040	251,571	257,485	1.0235	0.610	0.586	0.610	0.598	0.610	429,234	0.5999	0.97%
2011-07-07	0	1.030	1.020	1.030	1.030	1.040	364,000	375,610	1.0319	0.604	0.598	0.604	0.604	0.610	621,063	0.6048	-0.96%
2011-07-06	0	1.040	1.030	1.040	1.010	1.040	532,000	545,920	1.0262	0.610	0.604	0.610	0.592	0.610	907,707	0.6014	4.00%
2011-07-05	0	1.000	0.990	1.000	1.000	1.010	518,000	518,400	1.0008	0.586	0.580	0.586	0.586	0.592	883,820	0.5865	0.00%
2011-07-04	0	1.000	1.000	1.040	1.000	1.020	314,000	319,000	1.0159	0.586	0.586	0.610	0.586	0.598	535,752	0.5954	-1.96%
2011-06-30	0	1.020	1.010	1.020	1.020	1.040	279,000	284,960	1.0214	0.598	0.592	0.598	0.598	0.610	476,034	0.5986	0.00%
2011-06-29	0	1.020	1.000	1.020	1.020	1.020	280,000	285,600	1.0200	0.598	0.586	0.598	0.598	0.598	477,740	0.5978	0.00%
2011-06-28	0	1.020	1.000	1.030	1.020	1.040	251,000	256,040	1.0201	0.598	0.586	0.604	0.598	0.610	428,260	0.5979	-1.92%
2011-06-27	0	1.040	1.000	1.040	1.030	1.040	276,857	285,207	1.0302	0.610	0.586	0.610	0.604	0.610	472,378	0.6038	0.97%
2011-06-24	0	1.030	1.010	1.030	1.010	1.040	250,000	257,550	1.0302	0.604	0.592	0.604	0.592	0.610	426,554	0.6038	3.00%
2011-06-23	0	1.000	1.000	1.030	1.000	1.020	296,910	300,974	1.0137	0.586	0.586	0.604	0.586	0.598	506,593	0.5941	-0.99%
2011-06-22	0	1.010	1.000	1.010	1.010	1.010	278,000	280,780	1.0100	0.592	0.586	0.592	0.592	0.592	474,328	0.5920	-0.98%
2011-06-21	0	1.020	1.000	1.020	1.010	1.020	250,000	254,940	1.0198	0.598	0.586	0.598	0.592	0.598	426,554	0.5977	0.99%
2011-06-20	0	1.010	1.000	1.010	1.010	1.010	250,000	252,500	1.0100	0.592	0.586	0.592	0.592	0.592	426,554	0.5920	0.00%
2011-06-17	0	1.010	1.000	1.010	1.000	1.010	353,000	353,780	1.0022	0.592	0.586	0.592	0.586	0.592	602,294	0.5874	-1.94%
2011-06-16	0	1.030	1.000	1.030	1.020	1.030	275,000	282,750	1.0282	0.604	0.586	0.604	0.598	0.604	469,209	0.6026	0.00%
2011-06-15	0	1.030	1.020	1.030	1.030	1.040	371,000	382,420	1.0308	0.604	0.598	0.604	0.604	0.610	633,006	0.6041	-0.96%
2011-06-14	0	1.040	1.020	1.040	1.020	1.040	328,286	339,343	1.0337	0.610	0.598	0.610	0.598	0.610	560,127	0.6058	0.97%
2011-06-13	0	1.030	1.010	1.030	1.020	1.030	416,000	426,040	1.0241	0.604	0.592	0.604	0.598	0.604	709,786	0.6002	-0.96%
2011-06-10	0	1.040	1.020	1.040	1.020	1.050	395,000	408,910	1.0352	0.610	0.598	0.610	0.598	0.615	673,955	0.6067	0.97%
2011-06-09	0	1.030	1.010	1.030	1.020	1.050	307,000	315,250	1.0269	0.604	0.592	0.604	0.598	0.615	523,808	0.6018	-1.90%
2011-06-08	0	1.050	1.020	1.050	1.010	1.050	350,000	361,840	1.0338	0.615	0.598	0.615	0.592	0.615	597,176	0.6059	0.00%
2011-06-07	0	1.050	1.020	1.050	1.020	1.050	313,000	325,860	1.0411	0.615	0.598	0.615	0.598	0.615	534,046	0.6102	2.94%
2011-06-03	0	1.020	1.010	1.020	1.020	1.040	310,000	316,600	1.0213	0.598	0.592	0.598	0.598	0.610	528,927	0.5986	-1.92%
2011-06-02	0	1.040	1.020	1.040	1.010	1.050	264,000	272,620	1.0327	0.610	0.598	0.610	0.592	0.615	450,441	0.6052	0.00%
2011-06-01	0	1.040	1.000	1.040	1.010	1.040	283,000	288,620	1.0199	0.610	0.586	0.610	0.592	0.610	482,859	0.5977	2.97%
2011-05-31	0	1.010	1.010	1.020	1.010	1.040	329,000	338,570	1.0291	0.592	0.592	0.598	0.592	0.610	561,345	0.6031	-2.88%
2011-05-30	0	1.040	1.010	1.040	1.030	1.040	291,000	301,740	1.0369	0.610	0.592	0.610	0.604	0.610	496,509	0.6077	0.00%
2011-05-27	0	1.040	1.010	1.040	1.010	1.060	350,000	361,420	1.0326	0.610	0.592	0.610	0.592	0.621	597,176	0.6052	0.97%
2011-05-26	0	1.030	1.010	1.030	1.000	1.030	372,857	380,441	1.0203	0.604	0.592	0.604	0.586	0.604	636,174	0.5980	0.98%
2011-05-25	0	1.020	1.000	1.020	1.010	1.020	300,000	304,260	1.0142	0.598	0.586	0.598	0.592	0.598	511,865	0.5944	2.00%
2011-05-24	0	1.000	1.000	1.020	1.000	1.020	307,142	312,319	1.0169	0.586	0.586	0.598	0.586	0.598	524,051	0.5960	-0.99%
2011-05-23	0	1.010	1.010	1.030	1.010	1.030	372,000	383,120	1.0299	0.592	0.592	0.604	0.592	0.604	634,712	0.6036	-2.88%
2011-05-20	0	1.040	1.010	1.040	1.010	1.040	276,285	285,016	1.0316	0.610	0.592	0.610	0.592	0.610	471,402	0.6046	0.00%
2011-05-19	0	1.040	1.020	1.040	1.020	1.040	250,142	259,900	1.0390	0.610	0.598	0.610	0.598	0.610	426,796	0.6090	0.00%
2011-05-18	0	1.040	1.020	1.040	1.030	1.040	250,000	258,400	1.0336	0.610	0.598	0.610	0.604	0.610	426,554	0.6058	0.00%
2011-05-17	0	1.040	1.020	1.040	1.020	1.040	250,000	257,890	1.0316	0.610	0.598	0.610	0.598	0.610	426,554	0.6046	0.00%
2011-05-16	0	1.040	1.020	1.040	1.020	1.060	273,000	283,810	1.0396	0.610	0.598	0.610	0.598	0.621	465,797	0.6093	-1.89%
2011-05-13	0	1.060	1.000	1.060	1.030	1.060	250,000	259,600	1.0384	0.621	0.586	0.621	0.604	0.621	426,554	0.6086	6.00%
2011-05-12	0	1.000	1.000	1.020	1.000	1.020	324,000	328,360	1.0135	0.586	0.586	0.598	0.586	0.598	552,814	0.5940	-1.96%
2011-05-11	0	1.020	1.010	1.020	1.000	1.020	281,000	283,590	1.0092	0.598	0.592	0.598	0.586	0.598	479,447	0.5915	0.99%
2011-05-09	0	1.010	0.990	1.010	0.990	1.010	366,000	363,500	0.9932	0.592	0.580	0.592	0.580	0.592	624,475	0.5821	-0.98%
2011-05-06	0	1.020	1.010	1.020	1.000	1.020	307,857	308,541	1.0022	0.598	0.592	0.598	0.586	0.598	525,270	0.5874	2.00%
2011-05-05	0	1.000	1.000	1.010	1.000	1.010	590,662	594,128	1.0059	0.586	0.586	0.592	0.586	0.592	1,007,797	0.5895	0.00%
2011-05-04	0	1.000	1.000	1.010	1.000	1.010	469,000	471,400	1.0051	0.586	0.586	0.592	0.586	0.592	800,215	0.5891	-1.96%
2011-05-03	0	1.020	1.010	1.020	1.010	1.030	380,000	386,200	1.0163	0.598	0.592	0.598	0.592	0.604	648,362	0.5957	0.99%
2011-04-29	0	1.010	1.010	1.020	1.010	1.020	313,000	319,150	1.0196	0.592	0.592	0.598	0.592	0.598	534,046	0.5976	-0.98%
2011-04-28	0	1.020	1.010	1.040	1.020	1.020	382,000	389,640	1.0200	0.598	0.592	0.610	0.598	0.598	651,774	0.5978	0.00%
2011-04-27	0	1.020	1.010	1.020	1.020	1.060	306,000	312,820	1.0223	0.598	0.592	0.598	0.598	0.621	522,102	0.5992	-3.77%
2011-04-26	0	1.060	1.010	1.060	1.020	1.060	393,026	405,695	1.0322	0.621	0.592	0.621	0.598	0.621	670,587	0.6050	3.92%
2011-04-21	0	1.020	1.020	1.030	1.020	1.030	382,000	389,840	1.0205	0.598	0.598	0.604	0.598	0.604	651,774	0.5981	0.00%
2011-04-20	0	1.020	1.000	1.020	1.020	1.020	261,000	266,220	1.0200	0.598	0.586	0.598	0.598	0.598	445,322	0.5978	0.00%
2011-04-19	0	1.020	1.000	1.020	1.010	1.020	372,000	378,990	1.0188	0.598	0.586	0.598	0.592	0.598	634,712	0.5971	0.00%
2011-04-18	0	1.020	1.000	1.020	1.010	1.020	361,000	368,070	1.0196	0.598	0.586	0.598	0.592	0.598	615,944	0.5976	-0.97%
2011-04-15	0	1.030	1.000	1.030	1.000	1.030	352,000	356,460	1.0127	0.604	0.586	0.604	0.586	0.604	600,588	0.5935	1.98%
2011-04-14	0	1.010	1.000	1.020	1.010	1.010	300,000	303,000	1.0100	0.592	0.586	0.598	0.592	0.592	511,865	0.5920	0.00%
2011-04-13	0	1.010	1.000	1.010	0.990	1.010	257,000	259,360	1.0092	0.592	0.586	0.592	0.580	0.592	438,497	0.5915	2.02%
2011-04-12	0	0.990	0.990	1.000	0.990	1.010	288,000	287,840	0.9994	0.580	0.580	0.586	0.580	0.592	491,390	0.5858	-1.00%
2011-04-11	0	1.000	1.000	1.010	1.000	1.010	474,000	476,500	1.0053	0.586	0.586	0.592	0.586	0.592	808,746	0.5892	0.00%
2011-04-08	0	1.000	1.000	1.020	1.000	1.020	733,429	742,450	1.0123	0.586	0.586	0.598	0.586	0.598	1,251,388	0.5933	-1.96%
2011-04-07	0	1.020	1.020	1.030	1.020	1.050	397,000	404,970	1.0201	0.598	0.598	0.604	0.598	0.615	677,368	0.5979	0.00%
2011-04-06	0	1.020	1.020	1.040	1.000	1.050	2,401,120	2,457,827	1.0236	0.598	0.598	0.610	0.586	0.615	4,096,829	0.5999	3.03%
2011-04-04	0	0.990	0.980	0.990	0.970	0.990	708,000	699,320	0.9877	0.580	0.574	0.580	0.569	0.580	1,208,001	0.5789	2.06%
2011-04-01	0	0.970	0.960	0.970	0.970	0.980	346,000	338,680	0.9788	0.569	0.563	0.569	0.569	0.574	590,351	0.5737	1.04%
2011-03-31	0	0.960	0.960	0.970	0.960	0.990	415,000	398,970	0.9614	0.563	0.563	0.569	0.563	0.580	708,080	0.5635	0.00%
2011-03-30	0	0.960	0.960	0.970	0.940	0.970	2,017,000	1,920,250	0.9520	0.563	0.563	0.569	0.551	0.569	3,441,437	0.5580	-1.03%
2011-03-29	0	0.970	0.960	0.970	0.940	0.970	1,559,000	1,490,290	0.9559	0.569	0.563	0.569	0.551	0.569	2,659,990	0.5603	-1.02%
2011-03-28	0	0.980	0.980	0.990	0.960	1.000	908,000	890,140	0.9803	0.574	0.574	0.580	0.563	0.586	1,549,244	0.5746	-2.00%
2011-03-25	0	1.000	1.000	1.010	0.980	1.010	1,133,320	1,128,000	0.9953	0.586	0.586	0.592	0.574	0.592	1,933,688	0.5833	-1.96%
2011-03-24	0	1.020	1.010	1.020	1.000	1.020	350,000	356,620	1.0189	0.598	0.592	0.598	0.586	0.598	597,176	0.5972	0.00%
2011-03-23	0	1.020	1.010	1.020	1.010	1.020	265,000	267,830	1.0107	0.598	0.592	0.598	0.592	0.598	452,147	0.5924	0.99%
2011-03-22	0	1.010	0.990	1.010	0.990	1.020	600,000	602,320	1.0039	0.592	0.580	0.592	0.580	0.598	1,023,729	0.5884	2.02%
2011-03-21	0	0.990	0.990	1.000	0.990	1.000	485,000	482,950	0.9958	0.580	0.580	0.586	0.580	0.586	827,515	0.5836	0.00%
2011-03-18	0	0.990	0.980	0.990	0.980	1.000	311,000	310,480	0.9983	0.580	0.574	0.580	0.574	0.586	530,633	0.5851	1.02%
2011-03-17	0	0.980	0.970	0.980	0.980	1.000	313,000	312,460	0.9983	0.574	0.569	0.574	0.574	0.586	534,046	0.5851	-2.97%
2011-03-16	0	1.010	1.000	1.010	1.010	1.030	483,000	488,700	1.0118	0.592	0.586	0.592	0.592	0.604	824,102	0.5930	1.00%
2011-03-15	0	1.000	1.000	1.020	0.980	1.010	698,000	695,750	0.9968	0.586	0.586	0.598	0.574	0.592	1,190,939	0.5842	-2.91%
2011-03-14	0	1.030	1.010	1.030	1.010	1.030	281,000	286,350	1.0190	0.604	0.592	0.604	0.592	0.604	479,447	0.5973	0.00%
2011-03-11	0	1.030	1.010	1.020	1.020	1.030	394,165	403,403	1.0234	0.604	0.592	0.598	0.598	0.604	672,531	0.5998	0.00%
2011-03-10	0	1.030	1.020	1.040	1.020	1.030	250,000	257,310	1.0292	0.604	0.598	0.610	0.598	0.604	426,554	0.6032	1.98%
2011-03-09	0	1.010	1.010	1.030	1.010	1.020	287,000	292,670	1.0198	0.592	0.592	0.604	0.592	0.598	489,684	0.5977	-0.98%
2011-03-08	0	1.020	1.000	1.020	0.980	1.020	376,916	372,290	0.9877	0.598	0.586	0.598	0.574	0.598	643,100	0.5789	0.99%
2011-03-07	0	1.010	1.010	1.020	1.000	1.030	59,000	59,740	1.0125	0.592	0.592	0.598	0.586	0.604	100,667	0.5934	-0.98%
2011-03-04	0	1.020	1.020	1.030	1.000	1.020	321,000	324,780	1.0118	0.598	0.598	0.604	0.586	0.598	547,695	0.5930	2.00%
2011-03-03	0	1.000	0.990	1.000	1.000	1.010	913,000	919,100	1.0067	0.586	0.580	0.586	0.586	0.592	1,557,775	0.5900	-0.99%
2011-03-02	0	1.010	1.000	1.020	1.010	1.010	230,000	232,300	1.0100	0.592	0.586	0.598	0.592	0.592	392,430	0.5920	0.00%
2011-03-01	0	1.010	1.010	1.020	1.010	1.020	242,000	245,210	1.0133	0.592	0.592	0.598	0.592	0.598	412,904	0.5939	-0.98%
2011-02-28	0	1.020	1.010	1.020	1.000	1.040	652,000	666,310	1.0219	0.598	0.592	0.598	0.586	0.610	1,112,453	0.5990	-0.97%
2011-02-25	0	1.030	1.030	1.040	1.030	1.040	605,000	624,540	1.0323	0.604	0.604	0.610	0.604	0.610	1,032,261	0.6050	0.98%
2011-02-24	0	1.020	1.010	1.040	1.020	1.050	731,000	764,660	1.0460	0.598	0.592	0.610	0.598	0.615	1,247,244	0.6131	-2.86%
2011-02-23	0	1.050	1.050	1.060	1.050	1.060	202,000	214,100	1.0599	0.615	0.615	0.621	0.615	0.621	344,656	0.6212	-0.94%
2011-02-22	0	1.060	1.050	1.060	1.060	1.080	815,285	871,604	1.0691	0.621	0.615	0.621	0.621	0.633	1,391,052	0.6266	-1.85%
2011-02-21	0	1.080	1.070	1.080	1.070	1.080	300,000	322,010	1.0734	0.633	0.627	0.633	0.627	0.633	511,865	0.6291	0.00%
2011-02-18	0	1.080	1.070	1.080	1.070	1.080	297,000	320,720	1.0799	0.633	0.627	0.633	0.627	0.633	506,746	0.6329	0.00%
2011-02-17	0	1.080	1.080	1.090	1.080	1.080	368,000	397,450	1.0800	0.633	0.633	0.639	0.633	0.633	627,887	0.6330	0.00%
2011-02-16	0	1.080	1.070	1.090	1.080	1.080	220,000	237,600	1.0800	0.633	0.627	0.639	0.633	0.633	375,367	0.6330	-0.92%
2011-02-15	0	1.090	1.080	1.090	1.080	1.090	367,000	399,600	1.0888	0.639	0.633	0.639	0.633	0.639	626,181	0.6382	0.00%
2011-02-14	0	1.090	1.090	1.100	1.080	1.090	267,000	288,790	1.0816	0.639	0.639	0.645	0.633	0.639	455,560	0.6339	1.87%
2011-02-11	0	1.070	1.070	1.080	1.070	1.090	269,000	292,340	1.0868	0.627	0.627	0.633	0.627	0.639	458,972	0.6369	-1.83%
2011-02-10	0	1.090	1.080	1.090	1.080	1.090	432,000	469,880	1.0877	0.639	0.633	0.639	0.633	0.639	737,085	0.6375	0.00%
2011-02-09	0	1.090	1.080	1.100	1.090	1.090	228,000	248,520	1.0900	0.639	0.633	0.645	0.639	0.639	389,017	0.6388	-0.91%
2011-02-08	0	1.100	1.090	1.100	1.090	1.100	233,286	254,733	1.0919	0.645	0.639	0.645	0.639	0.645	398,036	0.6400	0.00%
2011-02-07	0	1.100	1.090	1.100	1.090	1.110	330,000	363,040	1.1001	0.645	0.639	0.645	0.639	0.651	563,051	0.6448	0.00%
2011-02-02	0	1.100	1.100	1.120	1.100	1.110	220,571	244,717	1.1095	0.645	0.645	0.656	0.645	0.651	376,342	0.6503	-0.90%
2011-02-01	0	1.110	1.080	1.110	1.090	1.110	200,000	219,160	1.0958	0.651	0.633	0.651	0.639	0.651	341,243	0.6422	0.91%
2011-01-31	0	1.100	1.070	1.100	1.060	1.100	357,000	387,320	1.0849	0.645	0.627	0.645	0.621	0.645	609,119	0.6359	1.85%
2011-01-28	0	1.080	1.080	1.100	1.080	1.100	740,858	814,208	1.0990	0.633	0.633	0.645	0.633	0.645	1,264,064	0.6441	-1.82%
2011-01-27	0	1.100	1.080	1.100	1.090	1.100	550,000	599,960	1.0908	0.645	0.633	0.645	0.639	0.645	938,419	0.6393	0.00%
2011-01-26	0	1.100	1.080	1.100	1.090	1.100	230,000	250,800	1.0904	0.645	0.633	0.645	0.639	0.645	392,430	0.6391	0.92%
2011-01-25	0	1.090	1.090	1.100	1.080	1.100	378,000	412,420	1.0911	0.639	0.639	0.645	0.633	0.645	644,950	0.6395	0.00%
2011-01-24	0	1.090	1.090	1.100	1.080	1.090	449,000	489,250	1.0896	0.639	0.639	0.645	0.633	0.639	766,091	0.6386	-0.91%
2011-01-21	0	1.100	1.090	1.100	1.090	1.100	220,000	241,060	1.0957	0.645	0.639	0.645	0.639	0.645	375,367	0.6422	0.00%
2011-01-20	0	1.100	1.090	1.100	1.090	1.100	330,000	362,700	1.0991	0.645	0.639	0.645	0.639	0.645	563,051	0.6442	-0.90%
2011-01-19	0	1.110	1.090	1.110	1.100	1.110	398,000	440,400	1.1065	0.651	0.639	0.651	0.645	0.651	679,074	0.6485	0.91%
2011-01-18	0	1.100	1.090	1.110	1.090	1.120	1,066,000	1,177,340	1.1044	0.645	0.639	0.651	0.639	0.656	1,818,826	0.6473	0.00%
2011-01-17	0	1.100	1.100	1.120	1.100	1.130	577,000	639,130	1.1077	0.645	0.645	0.656	0.645	0.662	984,486	0.6492	-1.79%
2011-01-14	0	1.120	1.110	1.130	1.100	1.140	514,000	573,740	1.1162	0.656	0.651	0.662	0.645	0.668	876,995	0.6542	-1.75%
2011-01-13	0	1.140	1.130	1.140	1.120	1.140	568,000	641,940	1.1302	0.668	0.662	0.668	0.656	0.668	969,131	0.6624	0.88%
2011-01-12	0	1.130	1.130	1.140	1.110	1.140	590,000	667,540	1.1314	0.662	0.662	0.668	0.651	0.668	1,006,667	0.6631	1.80%
2011-01-11	0	1.110	1.110	1.120	1.110	1.120	593,000	662,560	1.1173	0.651	0.651	0.656	0.651	0.656	1,011,786	0.6548	-0.89%
2011-01-10	0	1.120	1.110	1.130	1.120	1.130	667,000	751,830	1.1272	0.656	0.651	0.662	0.656	0.662	1,138,046	0.6606	-1.75%
2011-01-07	0	1.140	1.130	1.140	1.130	1.140	623,438	705,602	1.1318	0.668	0.662	0.668	0.662	0.668	1,063,720	0.6633	0.00%
2011-01-06	0	1.140	1.130	1.140	1.110	1.140	1,375,000	1,552,900	1.1294	0.668	0.662	0.668	0.651	0.668	2,346,047	0.6619	2.70%
2011-01-05	0	1.110	1.090	1.110	1.090	1.110	490,820	541,979	1.1042	0.651	0.639	0.651	0.639	0.651	837,445	0.6472	1.83%
2011-01-04	0	1.090	1.080	1.100	1.080	1.100	458,000	499,010	1.0895	0.639	0.633	0.645	0.633	0.645	781,447	0.6386	0.93%
2011-01-03	0	1.080	1.070	1.080	1.080	1.090	381,000	411,490	1.0800	0.633	0.627	0.633	0.633	0.639	650,068	0.6330	-0.92%
2010-12-31	0	1.090	1.070	1.090	1.080	1.090	331,000	359,940	1.0874	0.639	0.627	0.639	0.633	0.639	564,757	0.6373	0.00%
2010-12-30	0	1.090	1.080	1.090	1.070	1.090	228,537	248,609	1.0878	0.639	0.633	0.639	0.627	0.639	389,933	0.6376	0.46%
2010-12-29	0	1.110	1.110	1.120	1.090	1.120	635,677	698,931	1.0995	0.636	0.636	0.642	0.624	0.642	1,109,593	0.6299	1.83%
2010-12-28	0	1.090	1.080	1.090	1.080	1.100	371,000	401,220	1.0815	0.624	0.619	0.624	0.619	0.630	647,591	0.6196	-1.80%
2010-12-24	0	1.110	1.100	1.110	1.110	1.110	200,000	222,000	1.1100	0.636	0.630	0.636	0.636	0.636	349,106	0.6359	0.00%
2010-12-23	0	1.110	1.090	1.110	1.090	1.110	301,000	331,410	1.1010	0.636	0.624	0.636	0.624	0.636	525,404	0.6308	0.00%
2010-12-22	0	1.110	1.090	1.110	1.100	1.110	351,000	386,340	1.1007	0.636	0.624	0.636	0.630	0.636	612,681	0.6306	0.91%
2010-12-21	0	1.100	1.090	1.100	1.080	1.100	365,000	399,150	1.0936	0.630	0.624	0.630	0.619	0.630	637,118	0.6265	-0.90%
2010-12-20	0	1.110	1.090	1.110	1.100	1.110	251,302	278,333	1.1076	0.636	0.624	0.636	0.630	0.636	438,655	0.6345	0.91%
2010-12-17	0	1.100	1.090	1.100	1.100	1.100	220,000	242,000	1.1000	0.630	0.624	0.630	0.630	0.630	384,016	0.6302	0.00%
2010-12-16	0	1.100	1.080	1.100	1.080	1.100	453,000	496,240	1.0955	0.630	0.619	0.630	0.619	0.630	790,725	0.6276	-0.90%
2010-12-15	0	1.110	1.110	1.120	1.100	1.120	471,013	525,254	1.1152	0.636	0.636	0.642	0.630	0.642	822,167	0.6389	-1.77%
2010-12-14	0	1.130	1.110	1.130	1.120	1.130	201,000	225,130	1.1200	0.647	0.636	0.647	0.642	0.647	350,851	0.6417	0.00%
2010-12-13	0	1.130	1.110	1.130	1.120	1.130	265,000	297,030	1.1209	0.647	0.636	0.647	0.642	0.647	462,565	0.6421	0.00%
2010-12-10	0	1.130	1.120	1.130	1.120	1.130	260,000	292,890	1.1265	0.647	0.642	0.647	0.642	0.647	453,838	0.6454	0.89%
2010-12-09	0	1.120	1.110	1.120	1.110	1.120	447,000	499,970	1.1185	0.642	0.636	0.642	0.636	0.642	780,252	0.6408	0.00%
2010-12-08	0	1.120	1.110	1.120	1.100	1.120	443,000	494,280	1.1158	0.642	0.636	0.642	0.630	0.642	773,270	0.6392	0.00%
2010-12-07	0	1.120	1.110	1.120	1.110	1.120	1,111,172	1,237,714	1.1139	0.642	0.636	0.642	0.636	0.642	1,939,583	0.6381	0.90%
2010-12-06	0	1.110	1.100	1.110	1.100	1.110	360,000	399,500	1.1097	0.636	0.630	0.636	0.630	0.636	628,391	0.6358	-0.89%
2010-12-03	0	1.120	1.110	1.120	1.120	1.140	601,000	675,980	1.1248	0.642	0.636	0.642	0.642	0.653	1,049,063	0.6444	0.00%
2010-12-02	0	1.120	1.110	1.120	1.100	1.130	1,032,424	1,153,094	1.1169	0.642	0.636	0.642	0.630	0.647	1,802,127	0.6399	-0.88%
2010-12-01	0	1.130	1.120	1.130	1.090	1.140	2,313,000	2,598,530	1.1234	0.647	0.642	0.647	0.624	0.653	4,037,410	0.6436	2.73%
2010-11-30	0	1.100	1.090	1.100	1.090	1.110	1,410,000	1,549,810	1.0992	0.630	0.624	0.630	0.624	0.636	2,461,197	0.6297	0.92%
2010-11-29	0	1.090	1.080	1.090	1.070	1.110	1,399,000	1,520,820	1.0871	0.624	0.619	0.624	0.613	0.636	2,441,996	0.6228	-2.68%
2010-11-26	0	1.120	1.110	1.120	1.110	1.150	940,570	1,059,986	1.1270	0.642	0.636	0.642	0.636	0.659	1,641,793	0.6456	-2.61%
2010-11-25	0	1.150	1.140	1.150	1.130	1.150	741,714	845,025	1.1393	0.659	0.653	0.659	0.647	0.659	1,294,684	0.6527	1.77%
2010-11-24	0	1.130	1.110	1.130	1.110	1.130	555,000	620,640	1.1183	0.647	0.636	0.647	0.636	0.647	968,769	0.6406	0.89%
2010-11-23	0	1.120	1.100	1.120	1.100	1.120	653,000	726,450	1.1125	0.642	0.630	0.642	0.630	0.642	1,139,831	0.6373	-1.75%
2010-11-22	0	1.140	1.120	1.140	1.110	1.140	739,000	829,190	1.1220	0.653	0.642	0.653	0.636	0.653	1,289,946	0.6428	0.88%
2010-11-19	0	1.130	1.120	1.130	1.120	1.140	555,500	627,680	1.1299	0.647	0.642	0.647	0.642	0.653	969,642	0.6473	-0.88%
2010-11-18	0	1.140	1.120	1.140	1.110	1.140	485,429	547,462	1.1278	0.653	0.642	0.653	0.636	0.653	847,331	0.6461	0.88%
2010-11-17	0	1.130	1.120	1.130	1.110	1.150	1,365,275	1,544,443	1.1312	0.647	0.642	0.647	0.636	0.659	2,383,128	0.6481	-1.74%
2010-11-16	0	1.150	1.140	1.150	1.130	1.170	3,311,000	3,818,020	1.1531	0.659	0.653	0.659	0.647	0.670	5,779,448	0.6606	-0.86%
2010-11-15	0	1.160	1.150	1.160	1.130	1.200	2,660,999	3,061,180	1.1504	0.665	0.659	0.665	0.647	0.687	4,644,852	0.6590	4.50%
2010-11-12	0	1.110	1.100	1.110	1.090	1.110	731,283	807,744	1.1046	0.636	0.630	0.636	0.624	0.636	1,276,476	0.6328	-1.77%
2010-11-11	0	1.130	1.110	1.130	1.110	1.130	818,000	918,970	1.1234	0.647	0.636	0.647	0.636	0.647	1,427,843	0.6436	-0.88%
2010-11-10	0	1.140	1.120	1.140	1.110	1.140	988,000	1,114,930	1.1285	0.653	0.642	0.653	0.636	0.653	1,724,583	0.6465	0.00%
2010-11-09	0	1.140	1.120	1.140	1.120	1.140	1,630,000	1,838,550	1.1279	0.653	0.642	0.653	0.642	0.653	2,845,213	0.6462	0.88%
2010-11-08	0	1.130	1.120	1.130	1.110	1.130	882,000	987,880	1.1200	0.647	0.642	0.647	0.636	0.647	1,539,557	0.6417	0.89%
2010-11-05	0	1.120	1.110	1.120	1.090	1.150	1,245,000	1,403,510	1.1273	0.642	0.636	0.642	0.624	0.659	2,173,184	0.6458	0.00%
2010-11-04	0	1.120	1.120	1.130	1.120	1.140	1,049,428	1,182,064	1.1264	0.642	0.642	0.647	0.642	0.653	1,831,807	0.6453	-0.88%
2010-11-03	0	1.130	1.120	1.130	1.120	1.140	712,000	801,820	1.1262	0.647	0.642	0.647	0.642	0.653	1,242,817	0.6452	0.00%
2010-11-02	0	1.130	1.110	1.130	1.110	1.140	707,000	794,590	1.1239	0.647	0.636	0.647	0.636	0.653	1,234,089	0.6439	-2.59%
2010-11-01	0	1.160	1.150	1.160	1.120	1.170	1,132,144	1,288,663	1.1383	0.665	0.659	0.665	0.642	0.670	1,976,191	0.6521	1.75%
2010-10-29	0	1.140	1.130	1.140	1.100	1.160	1,105,000	1,240,220	1.1224	0.653	0.647	0.653	0.630	0.665	1,928,810	0.6430	0.00%
2010-10-28	0	1.140	1.120	1.140	1.120	1.140	590,000	666,970	1.1305	0.653	0.642	0.653	0.642	0.653	1,029,862	0.6476	0.88%
2010-10-27	0	1.130	1.120	1.130	1.120	1.180	1,741,000	1,991,110	1.1437	0.647	0.642	0.647	0.642	0.676	3,038,967	0.6552	-2.59%
2010-10-26	0	1.160	1.160	1.170	1.090	1.170	5,836,856	6,667,213	1.1423	0.665	0.665	0.670	0.624	0.670	10,188,404	0.6544	4.50%
2010-10-25	0	1.110	1.090	1.110	1.090	1.130	895,000	987,030	1.1028	0.636	0.624	0.636	0.624	0.647	1,562,249	0.6318	1.83%
2010-10-22	0	1.090	1.080	1.100	1.070	1.100	1,009,293	1,102,045	1.0919	0.624	0.619	0.630	0.613	0.630	1,761,751	0.6255	0.00%
2010-10-21	0	1.090	1.080	1.090	1.090	1.120	1,961,105	2,153,110	1.0979	0.624	0.619	0.624	0.624	0.642	3,423,167	0.6290	-2.68%
2010-10-20	0	1.120	1.100	1.120	1.050	1.130	3,631,000	3,970,110	1.0934	0.642	0.630	0.642	0.602	0.647	6,338,018	0.6264	4.67%
2010-10-19	0	1.070	1.050	1.060	1.040	1.100	1,899,999	2,028,729	1.0678	0.613	0.602	0.607	0.596	0.630	3,316,504	0.6117	2.88%
2010-10-18	0	1.040	1.030	1.040	1.030	1.040	804,285	830,972	1.0332	0.596	0.590	0.596	0.590	0.596	1,403,903	0.5919	0.00%
2010-10-15	0	1.040	1.030	1.040	1.030	1.040	452,000	466,280	1.0316	0.596	0.590	0.596	0.590	0.596	788,979	0.5910	0.00%
2010-10-14	0	1.040	1.030	1.040	1.030	1.050	1,393,000	1,448,670	1.0400	0.596	0.590	0.596	0.590	0.602	2,431,523	0.5958	1.96%
2010-10-13	0	1.020	1.010	1.020	1.010	1.030	1,229,000	1,253,460	1.0199	0.584	0.579	0.584	0.579	0.590	2,145,256	0.5843	0.00%
2010-10-12	0	1.020	1.020	1.030	1.020	1.030	178,000	181,610	1.0203	0.584	0.584	0.590	0.584	0.590	310,704	0.5845	0.00%
2010-10-11	0	1.020	1.020	1.030	1.020	1.030	2,229,000	2,281,020	1.0233	0.584	0.584	0.590	0.584	0.590	3,890,785	0.5863	-1.92%
2010-10-08	0	1.040	1.030	1.040	1.030	1.050	404,874	417,589	1.0314	0.596	0.590	0.596	0.590	0.602	706,719	0.5909	-0.95%
2010-10-07	0	1.050	1.030	1.050	1.030	1.050	858,000	887,040	1.0338	0.602	0.590	0.602	0.590	0.602	1,497,664	0.5923	0.96%
2010-10-06	0	1.040	1.030	1.040	1.030	1.050	905,000	932,490	1.0304	0.596	0.590	0.596	0.590	0.602	1,579,704	0.5903	0.00%
2010-10-05	0	1.040	1.020	1.040	1.030	1.050	954,872	988,652	1.0354	0.596	0.584	0.596	0.590	0.602	1,666,757	0.5932	0.00%
2010-10-04	0	1.040	1.020	1.040	1.020	1.050	1,254,000	1,294,950	1.0327	0.596	0.584	0.596	0.584	0.602	2,188,894	0.5916	0.00%
2010-09-30	0	1.040	1.030	1.040	1.030	1.050	606,000	625,560	1.0323	0.596	0.590	0.596	0.590	0.602	1,057,791	0.5914	0.00%
2010-09-29	0	1.040	1.030	1.040	1.030	1.050	346,000	360,150	1.0409	0.596	0.590	0.596	0.590	0.602	603,953	0.5963	0.00%
2010-09-28	0	1.040	1.020	1.030	1.020	1.040	930,571	961,011	1.0327	0.596	0.584	0.590	0.584	0.596	1,624,339	0.5916	0.00%
2010-09-27	0	1.040	1.030	1.040	1.020	1.060	1,886,398	1,967,182	1.0428	0.596	0.590	0.596	0.584	0.607	3,292,763	0.5974	0.97%
2010-09-24	0	1.030	1.020	1.030	1.000	1.040	2,043,000	2,072,120	1.0143	0.590	0.584	0.590	0.573	0.596	3,566,117	0.5811	1.98%
2010-09-22	0	1.010	1.000	1.020	1.000	1.030	5,175,000	5,224,870	1.0096	0.579	0.573	0.584	0.573	0.590	9,033,115	0.5784	-0.98%
2010-09-21	0	1.020	1.010	1.030	1.010	1.030	2,129,973	2,168,744	1.0182	0.584	0.579	0.590	0.579	0.590	3,717,931	0.5833	-1.92%
2010-09-20	0	1.040	1.030	1.040	1.020	1.060	991,000	1,017,320	1.0266	0.596	0.590	0.596	0.584	0.607	1,729,820	0.5881	-0.95%
2010-09-17	0	1.050	1.040	1.050	1.040	1.050	782,428	817,479	1.0448	0.602	0.596	0.602	0.596	0.602	1,365,751	0.5986	-0.94%
2010-09-16	0	1.060	1.040	1.060	1.040	1.060	2,417,283	2,545,859	1.0532	0.607	0.596	0.607	0.596	0.607	4,219,439	0.6034	0.95%
2010-09-15	0	1.050	1.040	1.050	1.020	1.050	2,128,000	2,224,510	1.0454	0.602	0.596	0.602	0.584	0.602	3,714,487	0.5989	2.94%
2010-09-14	0	1.020	1.010	1.020	1.010	1.030	1,296,428	1,318,281	1.0169	0.584	0.579	0.584	0.579	0.590	2,262,953	0.5825	0.00%
2010-09-13	0	1.020	1.010	1.020	1.000	1.050	1,163,000	1,177,050	1.0121	0.584	0.579	0.584	0.573	0.602	2,030,051	0.5798	0.00%
2010-09-10	0	1.020	1.010	1.020	1.000	1.020	1,205,000	1,221,600	1.0138	0.584	0.579	0.584	0.573	0.584	2,103,363	0.5808	0.00%
2010-09-09	0	1.020	1.010	1.020	1.000	1.020	1,041,000	1,051,390	1.0100	0.584	0.579	0.584	0.573	0.584	1,817,096	0.5786	0.00%
2010-09-08	0	1.020	1.010	1.020	1.000	1.030	1,410,000	1,420,130	1.0072	0.584	0.579	0.584	0.573	0.590	2,461,197	0.5770	0.00%
2010-09-07	0	1.020	1.010	1.020	1.010	1.020	303,000	306,260	1.0108	0.584	0.579	0.584	0.579	0.584	528,895	0.5791	0.00%
2010-09-06	0	1.020	1.010	1.020	1.010	1.030	794,627	810,344	1.0198	0.584	0.579	0.584	0.579	0.590	1,387,045	0.5842	0.00%
2010-09-03	0	1.020	1.000	1.020	0.990	1.020	641,000	643,520	1.0039	0.584	0.573	0.584	0.567	0.584	1,118,884	0.5751	0.99%
2010-09-02	0	1.010	0.990	1.010	0.990	1.010	807,000	807,840	1.0010	0.579	0.567	0.579	0.567	0.579	1,408,642	0.5735	0.00%
2010-09-01	0	1.010	0.990	1.010	0.990	1.010	666,285	669,939	1.0055	0.579	0.567	0.579	0.567	0.579	1,163,020	0.5760	0.00%
2010-08-31	0	1.010	1.000	1.010	0.990	1.020	1,924,000	1,936,240	1.0064	0.579	0.573	0.579	0.567	0.584	3,358,399	0.5765	-1.94%
2010-08-30	0	1.030	1.010	1.020	1.000	1.030	1,652,000	1,677,040	1.0152	0.590	0.579	0.584	0.573	0.590	2,883,615	0.5816	1.48%
2010-08-27	0	1.050	1.030	1.050	1.040	1.080	1,119,968	1,174,297	1.0485	0.581	0.570	0.581	0.576	0.598	2,022,349	0.5807	-1.87%
2010-08-26	0	1.070	1.050	1.060	1.050	1.090	2,381,261	2,532,454	1.0635	0.593	0.581	0.587	0.581	0.604	4,299,891	0.5890	0.00%
2010-08-25	0	1.070	1.060	1.070	1.050	1.070	505,000	532,960	1.0554	0.593	0.587	0.593	0.581	0.593	911,889	0.5845	0.00%
2010-08-24	0	1.070	1.060	1.070	1.050	1.080	792,000	840,930	1.0618	0.593	0.587	0.593	0.581	0.598	1,430,130	0.5880	0.94%
2010-08-23	0	1.060	1.060	1.070	1.050	1.070	1,646,911	1,741,986	1.0577	0.587	0.587	0.593	0.581	0.593	2,973,860	0.5858	0.00%
2010-08-20	0	1.060	1.050	1.060	1.040	1.060	1,180,080	1,229,213	1.0416	0.587	0.581	0.587	0.576	0.587	2,130,894	0.5769	0.00%
2010-08-19	0	1.060	1.050	1.060	1.040	1.060	1,539,000	1,612,110	1.0475	0.587	0.581	0.587	0.576	0.587	2,779,003	0.5801	0.95%
2010-08-18	0	1.050	1.040	1.050	1.040	1.060	951,000	993,200	1.0444	0.581	0.576	0.581	0.576	0.587	1,717,240	0.5784	0.00%
2010-08-17	0	1.050	1.040	1.050	1.040	1.070	558,000	588,230	1.0542	0.581	0.576	0.581	0.576	0.593	1,007,592	0.5838	-0.94%
2010-08-16	0	1.060	1.050	1.060	1.040	1.060	714,000	747,130	1.0464	0.587	0.581	0.587	0.576	0.587	1,289,284	0.5795	0.00%
2010-08-13	0	1.060	1.040	1.060	1.040	1.060	1,028,082	1,073,144	1.0438	0.587	0.576	0.587	0.576	0.587	1,856,428	0.5781	0.00%
2010-08-12	0	1.060	1.050	1.060	1.050	1.060	294,000	309,130	1.0515	0.587	0.581	0.587	0.581	0.587	530,882	0.5823	-0.93%
2010-08-11	0	1.070	1.050	1.070	1.050	1.080	1,205,000	1,274,780	1.0579	0.593	0.581	0.593	0.581	0.598	2,175,893	0.5859	-0.93%
2010-08-10	0	1.080	1.070	1.080	1.060	1.100	1,198,857	1,291,331	1.0771	0.598	0.593	0.598	0.587	0.609	2,164,800	0.5965	-1.82%
2010-08-09	0	1.100	1.090	1.100	1.080	1.100	801,000	872,740	1.0896	0.609	0.604	0.609	0.598	0.609	1,446,382	0.6034	0.00%
2010-08-06	0	1.100	1.080	1.100	1.070	1.100	1,472,000	1,605,653	1.0908	0.609	0.598	0.609	0.593	0.609	2,658,020	0.6041	-0.90%
2010-08-05	0	1.110	1.100	1.110	1.040	1.120	3,316,986	3,596,325	1.0842	0.615	0.609	0.615	0.576	0.620	5,989,548	0.6004	5.71%
2010-08-04	0	1.050	1.040	1.050	1.030	1.050	677,863	704,873	1.0398	0.581	0.576	0.581	0.570	0.581	1,224,031	0.5759	0.00%
2010-08-03	0	1.050	1.040	1.050	1.030	1.060	971,000	1,017,360	1.0477	0.581	0.576	0.581	0.570	0.587	1,753,354	0.5802	-0.94%
2010-08-02	0	1.060	1.050	1.060	1.050	1.060	262,000	277,430	1.0589	0.587	0.581	0.587	0.581	0.587	473,099	0.5864	0.00%
2010-07-30	0	1.060	1.050	1.060	1.050	1.060	641,000	673,860	1.0513	0.587	0.581	0.587	0.581	0.587	1,157,467	0.5822	0.95%
2010-07-29	0	1.050	1.040	1.050	1.020	1.050	1,078,000	1,112,885	1.0324	0.581	0.576	0.581	0.565	0.581	1,946,566	0.5717	0.96%
2010-07-28	0	1.040	1.030	1.040	1.010	1.050	1,277,000	1,321,710	1.0350	0.576	0.570	0.576	0.559	0.581	2,305,905	0.5732	0.97%
2010-07-27	0	1.030	1.020	1.030	1.010	1.030	443,000	450,690	1.0174	0.570	0.565	0.570	0.559	0.570	799,934	0.5634	0.00%
2010-07-26	0	1.030	1.020	1.030	1.010	1.030	955,000	969,170	1.0148	0.570	0.565	0.570	0.559	0.570	1,724,463	0.5620	0.00%
2010-07-23	0	1.030	1.020	1.030	0.990	1.030	1,023,000	1,031,040	1.0079	0.570	0.565	0.570	0.548	0.570	1,847,252	0.5581	1.98%
2010-07-22	0	1.010	0.990	1.010	0.990	1.020	819,000	821,410	1.0029	0.559	0.548	0.559	0.548	0.565	1,478,885	0.5554	-0.98%
2010-07-21	0	1.020	1.000	1.020	1.000	1.030	560,000	568,810	1.0157	0.565	0.554	0.565	0.554	0.570	1,011,203	0.5625	0.00%
2010-07-20	0	1.020	1.000	1.020	1.000	1.020	592,000	596,600	1.0078	0.565	0.554	0.565	0.554	0.565	1,068,986	0.5581	0.99%
2010-07-19	0	1.010	1.000	1.010	0.980	1.030	1,060,000	1,056,290	0.9965	0.559	0.554	0.559	0.543	0.570	1,914,063	0.5519	-1.94%
2010-07-16	0	1.030	1.020	1.030	1.000	1.030	832,000	839,134	1.0086	0.570	0.565	0.570	0.554	0.570	1,502,359	0.5585	0.00%
2010-07-15	0	1.030	1.020	1.030	1.020	1.050	562,713	578,763	1.0285	0.570	0.565	0.570	0.565	0.581	1,016,102	0.5696	-1.90%
2010-07-14	0	1.050	1.030	1.050	1.030	1.050	797,142	826,702	1.0371	0.581	0.570	0.581	0.570	0.581	1,439,415	0.5743	0.00%
2010-07-13	0	1.050	1.030	1.050	1.040	1.070	556,000	580,320	1.0437	0.581	0.570	0.581	0.576	0.593	1,003,980	0.5780	-0.94%
2010-07-12	0	1.060	1.040	1.060	1.030	1.060	1,378,000	1,427,420	1.0359	0.587	0.576	0.587	0.570	0.587	2,488,282	0.5737	1.92%
2010-07-09	0	1.040	1.030	1.040	1.020	1.040	664,000	679,800	1.0238	0.576	0.570	0.576	0.565	0.576	1,198,998	0.5670	0.00%
2010-07-08	0	1.040	1.030	1.040	1.030	1.050	530,429	548,695	1.0344	0.576	0.570	0.576	0.570	0.581	957,806	0.5729	0.00%
2010-07-07	0	1.040	1.030	1.040	1.030	1.040	204,000	210,650	1.0326	0.576	0.570	0.576	0.570	0.576	368,367	0.5718	-0.95%
2010-07-06	0	1.050	1.030	1.050	1.020	1.050	506,000	524,140	1.0358	0.581	0.570	0.581	0.565	0.581	913,694	0.5736	0.96%
2010-07-05	0	1.040	1.020	1.040	1.010	1.050	622,000	641,720	1.0317	0.576	0.565	0.576	0.559	0.581	1,123,158	0.5714	0.00%
2010-07-02	0	1.040	1.030	1.040	1.010	1.050	1,683,000	1,721,150	1.0227	0.576	0.570	0.576	0.559	0.581	3,039,027	0.5663	-1.89%
2010-06-30	0	1.060	1.050	1.060	1.020	1.130	4,723,291	4,984,891	1.0554	0.587	0.581	0.587	0.565	0.626	8,528,942	0.5845	-7.83%
2010-06-29	0	1.150	1.140	1.150	1.080	1.150	3,171,285	3,546,958	1.1185	0.637	0.631	0.637	0.598	0.637	5,726,453	0.6194	1.77%
2010-06-28	0	1.130	1.120	1.130	1.100	1.130	1,520,000	1,695,400	1.1154	0.626	0.620	0.626	0.609	0.626	2,744,695	0.6177	0.89%
2010-06-25	0	1.120	1.110	1.120	1.100	1.120	925,000	1,023,580	1.1066	0.620	0.615	0.620	0.609	0.620	1,670,291	0.6128	0.00%
2010-06-24	0	1.120	1.110	1.120	1.100	1.140	1,891,000	2,102,510	1.1119	0.620	0.615	0.620	0.609	0.631	3,414,617	0.6157	-0.88%
2010-06-23	0	1.130	1.120	1.130	1.070	1.150	4,385,104	4,888,311	1.1148	0.626	0.620	0.626	0.593	0.637	7,918,271	0.6173	6.60%
2010-06-22	0	1.060	1.050	1.060	1.050	1.070	2,115,000	2,254,720	1.0661	0.587	0.581	0.587	0.581	0.593	3,819,098	0.5904	0.00%
2010-06-21	0	1.060	1.050	1.060	1.050	1.070	1,460,000	1,547,870	1.0602	0.587	0.581	0.587	0.581	0.593	2,636,351	0.5871	0.00%
2010-06-18	0	1.060	1.040	1.060	1.030	1.070	1,975,000	2,068,810	1.0475	0.587	0.576	0.587	0.570	0.593	3,566,297	0.5801	1.92%
2010-06-17	0	1.040	1.030	1.070	1.030	1.090	3,773,000	4,034,570	1.0693	0.576	0.570	0.593	0.570	0.604	6,812,982	0.5922	-1.89%
2010-06-15	0	1.060	1.040	1.060	1.040	1.070	526,286	554,716	1.0540	0.587	0.576	0.587	0.576	0.593	950,325	0.5837	0.00%
2010-06-14	0	1.060	1.050	1.060	1.040	1.070	626,004	660,234	1.0547	0.587	0.581	0.587	0.576	0.593	1,130,388	0.5841	1.92%
2010-06-11	0	1.040	1.030	1.040	1.030	1.080	393,000	411,380	1.0468	0.576	0.570	0.576	0.570	0.598	709,648	0.5797	-0.95%
2010-06-10	0	1.050	1.030	1.050	1.020	1.050	186,000	190,630	1.0249	0.581	0.570	0.581	0.565	0.581	335,864	0.5676	0.96%
2010-06-09	0	1.040	1.020	1.040	1.010	1.060	315,987	322,877	1.0218	0.576	0.565	0.576	0.559	0.587	570,584	0.5659	-0.95%
2010-06-08	0	1.050	1.030	1.050	1.030	1.060	211,400	219,250	1.0371	0.581	0.570	0.581	0.570	0.587	381,729	0.5744	0.96%
2010-06-07	0	1.040	1.020	1.040	1.000	1.040	1,894,429	1,924,068	1.0156	0.576	0.565	0.576	0.554	0.576	3,420,809	0.5625	-4.59%
2010-06-04	0	1.090	1.070	1.090	1.080	1.100	143,000	155,690	1.0887	0.604	0.593	0.604	0.598	0.609	258,218	0.6029	0.00%
2010-06-03	0	1.090	1.080	1.090	1.060	1.110	1,076,000	1,163,210	1.0811	0.604	0.598	0.604	0.587	0.615	1,942,955	0.5987	1.87%
2010-06-02	0	1.070	1.020	1.070	1.020	1.110	1,102,000	1,167,760	1.0597	0.593	0.565	0.593	0.565	0.615	1,989,904	0.5868	-3.60%
2010-06-01	0	1.110	1.100	1.110	1.090	1.140	1,743,000	1,956,380	1.1224	0.615	0.609	0.615	0.604	0.631	3,147,370	0.6216	-2.63%
2010-05-31	0	1.140	1.120	1.140	1.100	1.230	7,525,000	8,634,060	1.1474	0.631	0.620	0.631	0.609	0.681	13,588,044	0.6354	2.70%
2010-05-28	0	1.110	1.100	1.110	1.090	1.120	1,400,000	1,543,490	1.1025	0.615	0.609	0.615	0.604	0.620	2,528,008	0.6106	3.74%
2010-05-27	0	1.070	1.060	1.070	1.030	1.080	749,000	786,960	1.0507	0.593	0.587	0.593	0.570	0.598	1,352,484	0.5819	4.90%
2010-05-26	0	1.020	1.000	1.020	0.950	1.020	553,000	547,850	0.9907	0.565	0.554	0.565	0.526	0.565	998,563	0.5486	0.99%
2010-05-25	0	1.010	1.000	1.010	0.960	1.040	925,000	915,090	0.9893	0.559	0.554	0.559	0.532	0.576	1,670,291	0.5479	-2.88%
2010-05-24	0	1.040	1.030	1.040	1.020	1.060	448,000	465,570	1.0392	0.576	0.570	0.576	0.565	0.587	808,963	0.5755	-1.89%
2010-05-20	0	1.060	1.030	1.060	0.990	1.140	3,085,142	3,161,932	1.0249	0.587	0.570	0.587	0.548	0.631	5,570,903	0.5676	-7.02%
2010-05-19	0	1.140	1.100	1.140	1.100	1.140	980,000	1,087,090	1.1093	0.631	0.609	0.631	0.609	0.631	1,769,606	0.6143	-1.72%
2010-05-18	0	1.160	1.130	1.160	1.130	1.160	563,000	644,620	1.1450	0.642	0.626	0.642	0.626	0.642	1,016,620	0.6341	0.87%
2010-05-17	0	1.150	1.120	1.140	1.120	1.160	771,571	879,664	1.1401	0.637	0.620	0.631	0.620	0.642	1,393,241	0.6314	-2.54%
2010-05-14	0	1.180	1.160	1.180	1.160	1.180	447,000	522,860	1.1697	0.653	0.642	0.653	0.642	0.653	807,157	0.6478	0.85%
2010-05-13	0	1.170	1.160	1.170	1.130	1.210	4,161,900	4,824,690	1.1593	0.648	0.642	0.648	0.626	0.670	7,515,227	0.6420	-4.10%
2010-05-12	0	1.220	1.210	1.220	1.200	1.230	622,292	753,559	1.2109	0.676	0.670	0.676	0.665	0.681	1,123,685	0.6706	0.00%
2010-05-11	0	1.220	1.200	1.220	1.180	1.250	734,840	891,180	1.2128	0.676	0.665	0.676	0.653	0.692	1,326,915	0.6716	-1.61%
2010-05-10	0	1.240	1.210	1.240	1.200	1.250	1,981,649	2,438,805	1.2307	0.687	0.670	0.687	0.665	0.692	3,578,304	0.6816	0.81%
2010-05-07	0	1.230	1.210	1.230	1.200	1.250	1,836,545	2,229,816	1.2141	0.681	0.670	0.681	0.665	0.692	3,316,286	0.6724	-1.60%
2010-05-06	0	1.250	1.230	1.250	1.240	1.290	5,021,922	6,341,489	1.2628	0.692	0.681	0.692	0.687	0.714	9,068,186	0.6993	-3.10%
2010-05-05	0	1.290	1.280	1.290	1.260	1.310	3,305,000	4,218,700	1.2765	0.714	0.709	0.714	0.698	0.725	5,967,905	0.7069	-3.73%
2010-05-04	0	1.340	1.330	1.340	1.300	1.340	4,362,712	5,766,888	1.3219	0.742	0.737	0.742	0.720	0.742	7,877,837	0.7320	3.08%
2010-05-03	0	1.300	1.290	1.300	1.280	1.330	1,733,326	2,247,604	1.2967	0.720	0.714	0.720	0.709	0.737	3,129,902	0.7181	-0.76%
2010-04-30	0	1.310	1.300	1.310	1.260	1.320	1,762,807	2,267,308	1.2862	0.725	0.720	0.725	0.698	0.731	3,183,136	0.7123	1.55%
2010-04-29	0	1.290	1.260	1.290	1.260	1.400	11,881,701	15,958,410	1.3431	0.714	0.698	0.714	0.698	0.775	21,455,027	0.7438	-2.27%
2010-04-28	0	1.320	1.310	1.320	1.250	1.320	7,652,588	9,867,944	1.2895	0.731	0.725	0.731	0.692	0.731	13,818,432	0.7141	3.94%
2010-04-27	0	1.270	1.260	1.270	1.200	1.280	5,651,169	7,065,018	1.2502	0.703	0.698	0.703	0.665	0.709	10,204,430	0.6923	4.10%
2010-04-26	0	1.220	1.210	1.220	1.190	1.220	1,212,857	1,456,214	1.2006	0.676	0.670	0.676	0.659	0.676	2,190,080	0.6649	0.83%
2010-04-23	0	1.210	1.200	1.210	1.200	1.230	1,063,099	1,286,644	1.2103	0.670	0.665	0.670	0.665	0.681	1,919,659	0.6702	-1.63%
2010-04-22	0	1.230	1.210	1.230	1.200	1.240	1,269,000	1,538,820	1.2126	0.681	0.670	0.681	0.665	0.687	2,291,459	0.6715	2.50%
2010-04-21	0	1.200	1.190	1.200	1.180	1.240	2,404,868	2,901,506	1.2065	0.665	0.659	0.665	0.653	0.687	4,342,519	0.6682	0.00%
2010-04-20	0	1.200	1.190	1.200	1.190	1.220	1,302,904	1,562,509	1.1993	0.665	0.659	0.665	0.659	0.676	2,352,680	0.6641	0.84%
2010-04-19	0	1.190	1.180	1.200	1.160	1.240	4,288,998	5,101,301	1.1894	0.659	0.653	0.665	0.642	0.687	7,744,730	0.6587	-4.80%
2010-04-16	0	1.250	1.240	1.250	1.230	1.280	1,872,928	2,338,268	1.2485	0.692	0.687	0.692	0.681	0.709	3,381,984	0.6914	-3.10%
2010-04-15	0	1.290	1.270	1.280	1.270	1.320	3,078,117	3,963,055	1.2875	0.714	0.703	0.709	0.703	0.731	5,558,218	0.7130	-3.01%
2010-04-14	0	1.330	1.320	1.330	1.240	1.330	8,875,025	11,461,723	1.2915	0.737	0.731	0.737	0.687	0.737	16,025,811	0.7152	9.92%
2010-04-13	0	1.210	1.200	1.210	1.190	1.220	3,195,311	3,840,059	1.2018	0.670	0.665	0.670	0.659	0.676	5,769,837	0.6655	-2.42%
2010-04-12	0	1.240	1.220	1.240	1.220	1.280	2,286,903	2,857,093	1.2493	0.687	0.676	0.687	0.676	0.709	4,129,507	0.6919	0.81%
2010-04-09	0	1.230	1.220	1.230	1.200	1.250	4,417,789	5,354,986	1.2121	0.681	0.676	0.681	0.665	0.692	7,977,291	0.6713	0.00%
2010-04-08	0	1.230	1.210	1.230	1.210	1.240	1,956,835	2,388,562	1.2206	0.681	0.670	0.681	0.670	0.687	3,533,496	0.6760	-0.81%
2010-04-07	0	1.240	1.220	1.240	1.220	1.310	4,878,681	6,127,787	1.2560	0.687	0.676	0.687	0.676	0.725	8,809,533	0.6956	-3.88%
2010-04-01	0	1.290	1.290	1.300	1.210	1.340	9,381,572	12,072,657	1.2868	0.714	0.714	0.720	0.670	0.742	16,940,494	0.7127	4.88%
2010-03-31	0	1.230	1.220	1.230	1.140	1.280	23,287,198	28,607,222	1.2285	0.681	0.676	0.681	0.631	0.709	42,050,162	0.6803	6.96%
2010-03-30	0	1.150	1.140	1.150	1.070	1.160	5,546,119	6,217,939	1.1211	0.637	0.631	0.637	0.593	0.642	10,014,739	0.6209	6.48%
2010-03-29	0	1.080	1.060	1.080	1.060	1.110	2,106,073	2,263,941	1.0750	0.598	0.587	0.598	0.587	0.615	3,802,978	0.5953	0.93%
2010-03-26	0	1.070	1.050	1.070	1.030	1.070	1,574,130	1,653,548	1.0505	0.593	0.581	0.593	0.570	0.593	2,842,438	0.5817	0.94%
2010-03-25	0	1.060	1.050	1.060	1.050	1.070	655,311	690,480	1.0537	0.587	0.581	0.587	0.581	0.593	1,183,308	0.5835	-1.85%
2010-03-24	0	1.080	1.060	1.080	1.050	1.100	2,218,316	2,360,160	1.0639	0.598	0.587	0.598	0.581	0.609	4,005,658	0.5892	2.86%
2010-03-23	0	1.050	1.030	1.050	1.030	1.090	1,194,319	1,251,840	1.0482	0.581	0.570	0.581	0.570	0.604	2,156,606	0.5805	0.00%
2010-03-22	0	1.050	1.040	1.050	1.030	1.080	1,356,421	1,417,654	1.0451	0.581	0.576	0.581	0.570	0.598	2,449,317	0.5788	-1.87%
2010-03-19	0	1.070	1.060	1.070	1.040	1.080	2,102,500	2,219,400	1.0556	0.593	0.587	0.593	0.576	0.598	3,796,527	0.5846	-0.93%
2010-03-18	0	1.080	1.060	1.080	1.050	1.110	3,377,487	3,633,844	1.0759	0.598	0.587	0.598	0.581	0.615	6,098,796	0.5958	-4.42%
2010-03-17	0	1.130	1.110	1.130	1.010	1.170	5,422,939	5,950,954	1.0974	0.626	0.615	0.626	0.559	0.648	9,792,310	0.6077	10.78%
2010-03-16	0	1.020	1.000	1.020	1.000	1.040	375,000	378,750	1.0100	0.565	0.554	0.565	0.554	0.576	677,145	0.5593	0.00%
2010-03-15	0	1.020	1.000	1.020	1.000	1.030	343,000	345,880	1.0084	0.565	0.554	0.565	0.554	0.570	619,362	0.5584	0.00%
2010-03-12	0	1.020	1.000	1.020	1.000	1.030	399,000	402,480	1.0087	0.565	0.554	0.565	0.554	0.570	720,482	0.5586	-0.97%
2010-03-11	0	1.030	1.000	1.030	1.000	1.040	2,948,867	3,007,841	1.0200	0.570	0.554	0.570	0.554	0.576	5,324,829	0.5649	0.00%
2010-03-10	0	1.030	1.020	1.030	1.010	1.060	1,439,000	1,468,980	1.0208	0.570	0.565	0.570	0.559	0.587	2,598,431	0.5653	3.00%
2010-03-09	0	1.000	0.990	1.000	0.980	1.000	2,088,000	2,060,780	0.9870	0.554	0.548	0.554	0.543	0.554	3,770,344	0.5466	1.01%
2010-03-08	0	0.990	0.990	1.000	0.970	1.010	3,152,702	3,128,363	0.9923	0.548	0.548	0.554	0.537	0.559	5,692,897	0.5495	4.21%
2010-03-05	0	0.950	0.950	0.960	0.940	0.950	494,426	469,512	0.9496	0.526	0.526	0.532	0.521	0.526	892,795	0.5259	0.00%
2010-03-04	0	0.950	0.940	0.950	0.930	0.960	1,212,000	1,142,770	0.9429	0.526	0.521	0.526	0.515	0.532	2,188,533	0.5222	-1.04%
2010-03-03	0	0.960	0.950	0.960	0.940	0.970	1,665,200	1,597,326	0.9592	0.532	0.526	0.532	0.521	0.537	3,006,885	0.5312	0.00%
2010-03-02	0	0.960	0.950	0.970	0.920	1.000	3,072,335	2,937,157	0.9560	0.532	0.526	0.537	0.509	0.554	5,547,777	0.5294	3.23%
2010-03-01	0	0.930	0.920	0.930	0.930	0.950	1,679,000	1,572,110	0.9363	0.515	0.509	0.515	0.515	0.526	3,031,804	0.5185	-2.11%
2010-02-26	0	0.950	0.950	0.960	0.950	0.980	1,919,381	1,847,431	0.9625	0.526	0.526	0.532	0.526	0.543	3,465,865	0.5330	-3.06%
2010-02-25	0	0.980	0.980	0.990	0.930	0.990	1,477,233	1,415,728	0.9584	0.543	0.543	0.548	0.515	0.548	2,667,469	0.5307	1.03%
2010-02-24	0	0.970	0.970	1.000	0.950	1.000	311,000	301,860	0.9706	0.537	0.537	0.554	0.526	0.554	561,579	0.5375	-1.02%
2010-02-23	0	0.980	0.970	1.000	0.910	0.990	136,339	133,855	0.9818	0.543	0.537	0.554	0.504	0.548	246,190	0.5437	0.00%
2010-02-22	0	0.980	0.970	0.980	0.960	1.000	425,796	417,980	0.9816	0.543	0.537	0.543	0.532	0.554	768,868	0.5436	-1.01%
2010-02-19	0	0.990	0.980	1.000	0.980	1.030	174,000	174,390	1.0022	0.548	0.543	0.554	0.543	0.570	314,195	0.5550	-1.00%
2010-02-18	0	1.000	0.980	1.020	0.980	1.040	454,000	456,490	1.0055	0.554	0.543	0.565	0.543	0.576	819,797	0.5568	-2.91%
2010-02-17	0	1.030	1.030	1.050	1.020	1.100	1,013,000	1,065,990	1.0523	0.570	0.570	0.581	0.565	0.609	1,829,195	0.5828	-3.74%
2010-02-12	0	1.250	1.240	1.250	1.160	1.250	3,107,327	3,806,025	1.2249	0.593	0.588	0.593	0.550	0.593	6,554,863	0.5806	5.04%
2010-02-11	0	1.190	1.170	1.200	1.150	1.200	1,894,000	2,214,080	1.1690	0.564	0.555	0.569	0.545	0.569	3,995,367	0.5542	2.59%
2010-02-10	0	1.160	1.140	1.160	1.130	1.170	1,954,000	2,250,530	1.1518	0.550	0.540	0.550	0.536	0.555	4,121,936	0.5460	0.00%
2010-02-09	0	1.160	1.150	1.160	1.130	1.170	1,132,000	1,303,520	1.1515	0.550	0.545	0.550	0.536	0.555	2,387,938	0.5459	-0.85%
2010-02-08	0	1.170	1.160	1.170	1.130	1.230	1,192,000	1,394,860	1.1702	0.555	0.550	0.555	0.536	0.583	2,514,507	0.5547	0.00%
2010-02-05	0	1.170	1.170	1.180	1.140	1.200	1,124,678	1,310,653	1.1654	0.555	0.555	0.559	0.540	0.569	2,372,493	0.5524	1.74%
2010-02-04	0	1.150	1.140	1.150	1.140	1.180	853,735	981,729	1.1499	0.545	0.540	0.545	0.540	0.559	1,800,942	0.5451	-2.54%
2010-02-03	0	1.180	1.150	1.180	1.090	1.200	1,550,000	1,747,770	1.1276	0.559	0.545	0.559	0.517	0.569	3,269,704	0.5345	8.26%
2010-02-02	0	1.090	1.090	1.100	1.070	1.100	1,032,801	1,116,330	1.0809	0.517	0.517	0.521	0.507	0.521	2,178,679	0.5124	0.93%
2010-02-01	0	1.080	1.070	1.080	1.000	1.100	1,017,100	1,092,479	1.0741	0.512	0.507	0.512	0.474	0.521	2,145,558	0.5092	1.89%
2010-01-29	0	1.060	1.050	1.070	1.050	1.150	6,859,036	7,493,507	1.0925	0.502	0.498	0.507	0.498	0.545	14,469,041	0.5179	-18.46%
2010-01-28	1	-	-	-	-	-	0	0	-	0.616	-	-	-	-	0	-	0.00%
2010-01-27	0	1.300	1.300	1.310	1.290	1.320	670,000	872,590	1.3024	0.616	0.616	0.621	0.612	0.626	1,413,356	0.6174	0.00%
2010-01-26	0	1.300	1.290	1.300	1.300	1.330	987,000	1,292,130	1.3091	0.616	0.612	0.616	0.616	0.630	2,082,063	0.6206	-2.99%
2010-01-25	0	1.340	1.320	1.340	1.320	1.350	1,354,000	1,804,540	1.3327	0.635	0.626	0.635	0.626	0.640	2,856,244	0.6318	-0.74%
2010-01-22	0	1.350	1.340	1.350	1.320	1.380	3,365,000	4,498,590	1.3369	0.640	0.635	0.640	0.626	0.654	7,098,421	0.6337	-3.57%
2010-01-21	0	1.400	1.370	1.410	1.340	1.410	5,726,000	7,926,670	1.3843	0.664	0.649	0.668	0.635	0.668	12,078,918	0.6562	2.19%
2010-01-20	0	1.370	1.370	1.380	1.360	1.450	4,432,000	6,208,630	1.4009	0.649	0.649	0.654	0.645	0.687	9,349,243	0.6641	-0.72%
2010-01-19	0	1.380	1.380	1.390	1.300	1.570	4,487,697	6,411,470	1.4287	0.654	0.654	0.659	0.616	0.744	9,466,735	0.6773	9.52%
2010-01-18	0	1.260	1.260	1.270	1.250	1.270	569,500	716,305	1.2578	0.597	0.597	0.602	0.593	0.602	1,201,352	0.5962	0.80%
2010-01-15	0	1.250	1.250	1.270	1.250	1.280	401,000	502,130	1.2522	0.593	0.593	0.602	0.593	0.607	845,904	0.5936	1.63%
2010-01-14	0	1.230	1.230	1.250	1.230	1.250	1,220,000	1,503,900	1.2327	0.583	0.583	0.593	0.583	0.593	2,573,573	0.5844	0.00%
2010-01-13	0	1.230	1.200	1.250	1.230	1.250	180,000	222,800	1.2378	0.583	0.569	0.593	0.583	0.593	379,708	0.5868	-1.60%
2010-01-12	0	1.250	1.240	1.280	1.240	1.280	559,000	697,850	1.2484	0.593	0.588	0.607	0.588	0.607	1,179,203	0.5918	0.00%
2010-01-11	0	1.250	1.240	1.280	1.250	1.300	353,000	443,100	1.2552	0.593	0.588	0.607	0.593	0.616	744,649	0.5950	-1.57%
2010-01-08	0	1.270	1.270	1.280	1.260	1.270	676,000	858,320	1.2697	0.602	0.602	0.607	0.597	0.602	1,426,013	0.6019	0.00%
2010-01-07	0	1.270	1.270	1.280	1.260	1.270	263,000	333,210	1.2670	0.602	0.602	0.607	0.597	0.602	554,795	0.6006	0.00%
2010-01-06	0	1.270	1.260	1.290	1.250	1.280	192,000	244,560	1.2738	0.602	0.597	0.612	0.593	0.607	405,021	0.6038	-0.78%
2010-01-05	0	1.280	1.250	1.280	1.280	1.280	353,000	451,840	1.2800	0.607	0.593	0.607	0.607	0.607	744,649	0.6068	0.00%
2010-01-04	0	1.280	1.280	1.300	1.220	1.310	606,000	784,910	1.2952	0.607	0.607	0.616	0.578	0.621	1,278,349	0.6140	-3.03%
2009-12-31	0	1.320	1.290	1.320	1.290	1.320	249,000	324,860	1.3047	0.626	0.612	0.626	0.612	0.626	525,262	0.6185	3.13%
2009-12-30	0	1.280	1.280	1.320	1.270	1.320	172,000	220,890	1.2842	0.607	0.607	0.626	0.602	0.626	362,832	0.6088	-2.29%
2009-12-29	0	1.340	1.320	1.340	1.310	1.340	1,291,000	1,705,870	1.3214	0.621	0.612	0.621	0.607	0.621	2,785,713	0.6124	1.52%
2009-12-28	0	1.320	1.320	1.340	1.320	1.330	177,710	235,826	1.3270	0.612	0.612	0.621	0.612	0.616	383,462	0.6150	0.00%
2009-12-24	0	1.320	1.320	1.330	1.320	1.320	60,000	79,200	1.3200	0.612	0.612	0.616	0.612	0.612	129,468	0.6117	0.00%
2009-12-23	0	1.320	1.320	1.330	1.260	1.340	398,000	523,950	1.3165	0.612	0.612	0.616	0.584	0.621	858,802	0.6101	0.76%
2009-12-22	0	1.310	1.280	1.310	1.310	1.310	20,000	26,200	1.3100	0.607	0.593	0.607	0.607	0.607	43,156	0.6071	0.00%
2009-12-21	0	1.310	1.290	1.320	1.290	1.330	441,000	579,390	1.3138	0.607	0.598	0.612	0.598	0.616	951,588	0.6089	0.00%
2009-12-18	0	1.310	1.270	1.330	1.290	1.310	422,000	547,400	1.2972	0.607	0.589	0.616	0.598	0.607	910,589	0.6011	-0.76%
2009-12-17	0	1.320	1.310	1.330	1.280	1.330	720,000	939,480	1.3048	0.612	0.607	0.616	0.593	0.616	1,553,612	0.6047	1.54%
2009-12-16	0	1.300	1.300	1.320	1.200	1.300	247,000	312,650	1.2658	0.602	0.602	0.612	0.556	0.602	532,975	0.5866	1.56%
2009-12-15	0	1.280	1.280	1.330	1.280	1.310	105,000	136,190	1.2970	0.593	0.593	0.616	0.593	0.607	226,568	0.6011	-2.29%
2009-12-14	0	1.310	1.300	1.320	1.300	1.320	462,000	602,760	1.3047	0.607	0.602	0.612	0.602	0.612	996,901	0.6046	0.00%
2009-12-11	0	1.310	1.310	1.330	1.300	1.320	201,000	264,110	1.3140	0.607	0.607	0.616	0.602	0.612	433,717	0.6089	0.00%
2009-12-10	0	1.310	1.300	1.310	1.310	1.320	276,000	363,120	1.3157	0.607	0.602	0.607	0.607	0.612	595,551	0.6097	-0.76%
2009-12-09	0	1.320	1.320	1.340	1.320	1.350	829,000	1,114,260	1.3441	0.612	0.612	0.621	0.612	0.626	1,788,812	0.6229	-2.22%
2009-12-08	0	1.350	1.330	1.360	1.330	1.350	403,000	538,990	1.3374	0.626	0.616	0.630	0.616	0.626	869,591	0.6198	1.50%
2009-12-07	0	1.330	1.330	1.340	1.320	1.350	608,374	811,599	1.3340	0.616	0.616	0.621	0.612	0.626	1,312,746	0.6182	2.31%
2009-12-04	0	1.300	1.300	1.310	1.280	1.350	838,000	1,102,340	1.3154	0.602	0.602	0.607	0.593	0.626	1,808,232	0.6096	-2.26%
2009-12-03	0	1.330	1.330	1.360	1.330	1.390	953,000	1,277,420	1.3404	0.616	0.616	0.630	0.616	0.644	2,056,379	0.6212	-2.92%
2009-12-02	0	1.370	1.340	1.380	1.330	1.440	1,018,000	1,401,010	1.3762	0.635	0.621	0.640	0.616	0.667	2,196,635	0.6378	-0.72%
2009-12-01	0	1.380	1.380	1.390	1.370	1.450	848,000	1,176,920	1.3879	0.640	0.640	0.644	0.635	0.672	1,829,810	0.6432	-2.82%
2009-11-30	0	1.420	1.420	1.430	1.420	1.600	3,187,000	4,718,600	1.4806	0.658	0.658	0.663	0.658	0.741	6,876,893	0.6862	0.00%
2009-11-27	0	1.420	1.410	1.420	1.360	1.440	1,092,339	1,533,248	1.4036	0.658	0.653	0.658	0.630	0.667	2,357,044	0.6505	-1.39%
2009-11-26	0	1.440	1.430	1.440	1.410	1.470	3,090,500	4,460,206	1.4432	0.667	0.663	0.667	0.653	0.681	6,668,665	0.6688	2.86%
2009-11-25	0	1.400	1.420	1.430	1.350	1.430	1,280,000	1,775,470	1.3871	0.649	0.658	0.663	0.626	0.663	2,761,978	0.6428	3.70%
2009-11-24	0	1.350	1.350	1.360	1.350	1.380	552,652	755,234	1.3666	0.626	0.626	0.630	0.626	0.640	1,192,510	0.6333	-0.74%
2009-11-23	0	1.360	1.360	1.370	1.330	1.430	525,200	711,960	1.3556	0.630	0.630	0.635	0.616	0.663	1,133,274	0.6282	3.03%
2009-11-20	0	1.320	1.320	1.350	1.320	1.330	95,677	126,446	1.3216	0.612	0.612	0.626	0.612	0.616	206,451	0.6125	0.00%
2009-11-19	0	1.320	1.320	1.360	1.320	1.380	1,448,678	1,937,388	1.3373	0.612	0.612	0.630	0.612	0.640	3,125,950	0.6198	-0.75%
2009-11-18	0	1.330	1.320	1.350	1.320	1.400	366,945	491,459	1.3393	0.616	0.612	0.626	0.612	0.649	791,792	0.6207	-5.00%
2009-11-17	0	1.400	1.400	1.420	1.310	1.400	808,299	1,083,123	1.3400	0.649	0.649	0.658	0.607	0.649	1,744,144	0.6210	2.19%
2009-11-16	0	1.370	1.360	1.370	1.340	1.500	1,908,209	2,734,211	1.4329	0.635	0.630	0.635	0.621	0.695	4,117,524	0.6640	4.58%
2009-11-13	0	1.310	1.300	1.320	1.300	1.320	519,000	679,440	1.3091	0.607	0.602	0.612	0.602	0.612	1,119,896	0.6067	2.34%
2009-11-12	0	1.280	1.280	1.300	1.280	1.400	751,000	983,480	1.3096	0.593	0.593	0.602	0.593	0.649	1,620,504	0.6069	-3.76%
2009-11-11	0	1.330	1.330	1.350	1.310	1.370	923,694	1,248,735	1.3519	0.616	0.616	0.626	0.607	0.635	1,993,142	0.6265	1.53%
2009-11-10	0	1.310	1.310	1.320	1.300	1.330	461,000	604,960	1.3123	0.607	0.607	0.612	0.602	0.616	994,743	0.6082	-0.76%
2009-11-09	0	1.320	1.320	1.350	1.300	1.340	695,000	920,720	1.3248	0.612	0.612	0.626	0.602	0.621	1,499,668	0.6139	-1.49%
2009-11-06	0	1.340	1.330	1.340	1.330	1.420	1,394,853	1,899,322	1.3617	0.621	0.616	0.621	0.616	0.658	3,009,807	0.6310	-4.96%
2009-11-05	0	1.410	1.410	1.420	1.320	1.440	1,980,064	2,747,935	1.3878	0.653	0.653	0.658	0.612	0.667	4,272,572	0.6432	6.82%
2009-11-04	0	1.320	1.320	1.330	1.320	1.370	1,825,709	2,456,984	1.3458	0.612	0.612	0.616	0.612	0.635	3,939,506	0.6237	-1.49%
2009-11-03	0	1.340	1.330	1.360	1.220	1.460	2,794,710	3,813,001	1.3644	0.621	0.616	0.630	0.565	0.677	6,030,411	0.6323	9.84%
2009-11-02	0	1.220	1.200	1.220	1.120	1.220	1,051,000	1,263,870	1.2025	0.565	0.556	0.565	0.519	0.565	2,267,843	0.5573	-0.81%
2009-10-30	0	1.230	1.220	1.250	0.980	1.300	2,430,350	2,952,695	1.2149	0.570	0.565	0.579	0.454	0.602	5,244,197	0.5630	28.13%
2009-10-29	0	0.960	0.950	0.970	0.940	0.960	224,000	212,420	0.9483	0.445	0.440	0.450	0.436	0.445	483,346	0.4395	2.13%
2009-10-28	0	0.940	0.940	0.970	0.900	1.000	283,000	266,820	0.9428	0.436	0.436	0.450	0.417	0.463	610,656	0.4369	0.00%
2009-10-27	0	0.940	0.930	0.950	0.900	0.980	584,032	551,059	0.9435	0.436	0.431	0.440	0.417	0.454	1,260,221	0.4373	3.30%
2009-10-23	0	0.910	0.890	0.910	0.850	0.920	191,851	173,945	0.9067	0.422	0.412	0.422	0.394	0.426	413,975	0.4202	1.11%
2009-10-22	0	0.900	0.860	0.900	0.900	0.900	20,000	18,000	0.9000	0.417	0.399	0.417	0.417	0.417	43,156	0.4171	5.88%
2009-10-21	0	0.850	0.850	0.890	0.850	0.850	20,000	17,000	0.8500	0.394	0.394	0.412	0.394	0.394	43,156	0.3939	-4.49%
2009-10-20	0	0.890	0.860	0.890	0.890	0.890	21,000	18,700	0.8905	0.412	0.399	0.412	0.412	0.412	45,314	0.4127	0.00%
2009-10-19	0	0.890	0.860	0.890	0.860	0.890	5,000	4,420	0.8840	0.412	0.399	0.412	0.399	0.412	10,789	0.4097	2.30%
2009-10-16	0	0.870	0.860	0.880	0.870	0.890	470,000	415,400	0.8838	0.403	0.399	0.408	0.403	0.412	1,014,164	0.4096	-1.14%
2009-10-15	0	0.880	0.850	0.890	0.840	0.880	299,000	262,720	0.8787	0.408	0.394	0.412	0.389	0.408	645,181	0.4072	0.00%
2009-10-14	0	0.880	0.850	0.890	0.880	0.880	225,000	198,000	0.8800	0.408	0.394	0.412	0.408	0.408	485,504	0.4078	0.00%
2009-10-13	0	0.880	0.850	0.880	0.860	0.880	97,000	84,180	0.8678	0.408	0.394	0.408	0.399	0.408	209,306	0.4022	2.33%
2009-10-12	0	0.860	0.830	0.860	0.840	0.860	91,000	77,980	0.8569	0.399	0.385	0.399	0.389	0.399	196,359	0.3971	1.18%
2009-10-09	0	0.850	0.830	0.870	0.850	0.850	24,000	20,400	0.8500	0.394	0.385	0.403	0.394	0.394	51,787	0.3939	2.41%
2009-10-08	0	0.830	0.830	0.880	-	-	0	0	-	0.385	0.385	0.408	-	-	0	-	0.00%
2009-10-07	0	0.830	0.830	0.860	-	-	40,000	33,600	0.8400	0.385	0.385	0.399	-	-	86,312	0.3893	0.00%
2009-10-06	0	0.830	0.830	0.870	0.830	0.870	18,000	15,540	0.8633	0.385	0.385	0.403	0.385	0.403	38,840	0.4001	-4.60%
2009-10-05	0	0.870	0.810	0.870	0.870	0.870	14,000	12,180	0.8700	0.403	0.375	0.403	0.403	0.403	30,209	0.4032	0.00%
2009-10-02	0	0.870	0.790	0.870	0.880	0.880	20,000	17,600	0.8800	0.403	0.366	0.403	0.408	0.408	43,156	0.4078	0.00%
2009-09-30	0	0.870	0.810	0.870	0.870	0.870	15,000	13,050	0.8700	0.403	0.375	0.403	0.403	0.403	32,367	0.4032	3.57%
2009-09-29	0	0.840	0.810	0.870	0.790	0.840	80,000	65,200	0.8150	0.389	0.375	0.403	0.366	0.389	172,624	0.3777	0.00%
2009-09-28	0	0.840	0.790	0.850	0.750	0.840	53,556	44,645	0.8336	0.389	0.366	0.394	0.348	0.389	115,563	0.3863	1.20%
2009-09-25	0	0.830	0.780	0.830	0.830	0.830	22,000	18,260	0.8300	0.385	0.361	0.385	0.385	0.385	47,471	0.3847	0.00%
2009-09-24	0	0.830	0.830	0.880	0.830	0.830	100,000	83,000	0.8300	0.385	0.385	0.408	0.385	0.385	215,779	0.3847	0.00%
2009-09-23	0	0.830	0.830	0.860	0.830	0.830	20,000	16,600	0.8300	0.385	0.385	0.399	0.385	0.385	43,156	0.3847	-4.60%
2009-09-22	0	0.870	0.800	0.870	0.880	0.880	50,000	44,000	0.8800	0.403	0.371	0.403	0.408	0.408	107,890	0.4078	-1.14%
2009-09-21	0	0.880	0.800	0.880	0.830	0.880	4,000	3,370	0.8425	0.408	0.371	0.408	0.385	0.408	8,631	0.3904	6.02%
2009-09-18	0	0.830	0.800	0.830	0.820	0.830	2,017	1,663	0.8245	0.385	0.371	0.385	0.380	0.385	4,352	0.3821	1.84%
2009-09-17	0	0.830	0.810	0.830	0.820	0.850	10,902	9,174	0.8415	0.378	0.369	0.378	0.373	0.387	23,957	0.3829	-2.35%
2009-09-16	0	0.850	0.820	0.880	0.760	0.850	604,000	478,850	0.7928	0.387	0.373	0.400	0.346	0.387	1,327,295	0.3608	1.19%
2009-09-15	0	0.840	0.820	0.840	0.790	0.900	524,000	445,740	0.8506	0.382	0.373	0.382	0.359	0.410	1,151,495	0.3871	-4.55%
2009-09-14	0	0.880	0.870	0.880	0.850	0.880	150,000	129,790	0.8653	0.400	0.396	0.400	0.387	0.400	329,626	0.3937	3.53%
2009-09-11	0	0.850	0.810	0.860	0.850	0.850	10,000	8,500	0.8500	0.387	0.369	0.391	0.387	0.387	21,975	0.3868	0.00%
2009-09-10	0	0.850	0.850	0.860	-	-	0	0	-	0.387	0.387	0.391	-	-	0	-	1.19%
2009-09-09	0	0.840	0.840	0.880	0.820	0.820	30,000	24,600	0.8200	0.382	0.382	0.400	0.373	0.373	65,925	0.3731	-3.45%
2009-09-08	0	0.870	0.850	0.870	0.870	0.870	20,000	17,400	0.8700	0.396	0.387	0.396	0.396	0.396	43,950	0.3959	3.57%
2009-09-07	0	0.840	0.840	0.880	0.820	0.860	136,000	116,650	0.8577	0.382	0.382	0.400	0.373	0.391	298,861	0.3903	-1.18%
2009-09-04	0	0.850	0.820	0.870	0.850	0.850	10,000	8,500	0.8500	0.387	0.373	0.396	0.387	0.387	21,975	0.3868	0.00%
2009-09-03	0	0.850	0.830	0.890	0.810	0.850	16,000	13,440	0.8400	0.387	0.378	0.405	0.369	0.387	35,160	0.3823	0.00%
2009-09-02	0	0.850	0.840	0.880	-	-	0	0	-	0.387	0.382	0.400	-	-	0	-	0.00%
2009-09-01	0	0.850	0.850	0.880	-	-	0	0	-	0.387	0.387	0.400	-	-	0	-	0.00%
2009-08-31	0	0.850	0.820	0.890	0.850	0.850	100,000	85,000	0.8500	0.387	0.373	0.405	0.387	0.387	219,751	0.3868	0.00%
2009-08-28	0	0.850	0.840	0.880	0.850	0.850	165,000	140,250	0.8500	0.387	0.382	0.400	0.387	0.387	362,589	0.3868	-3.41%
2009-08-27	0	0.880	0.840	0.890	0.880	0.880	2,000	1,760	0.8800	0.400	0.382	0.405	0.400	0.400	4,395	0.4005	0.00%
2009-08-26	0	0.880	0.880	0.900	0.870	0.880	248,000	217,510	0.8771	0.400	0.400	0.410	0.396	0.400	544,982	0.3991	2.33%
2009-08-25	0	0.860	0.850	0.870	-	-	0	0	-	0.391	0.387	0.396	-	-	0	-	0.00%
2009-08-24	0	0.860	0.840	0.880	0.860	0.860	20,000	17,200	0.8600	0.391	0.382	0.400	0.391	0.391	43,950	0.3914	2.38%
2009-08-21	0	0.840	0.840	0.870	0.840	0.860	19,000	16,260	0.8558	0.382	0.382	0.396	0.382	0.391	41,753	0.3894	-2.33%
2009-08-20	0	0.860	0.840	0.880	0.860	0.860	6,000	5,160	0.8600	0.391	0.382	0.400	0.391	0.391	13,185	0.3914	0.00%
2009-08-19	0	0.860	0.850	0.860	0.850	0.870	10,000	8,600	0.8600	0.391	0.387	0.391	0.387	0.396	21,975	0.3914	1.18%
2009-08-18	0	0.850	0.820	0.850	-	-	0	0	-	0.387	0.373	0.387	-	-	0	-	0.00%
2009-08-17	0	0.850	0.850	0.860	0.840	0.870	157,000	133,070	0.8476	0.387	0.387	0.391	0.382	0.396	345,009	0.3857	0.00%
2009-08-14	0	0.850	0.850	0.880	0.850	0.890	246,000	215,620	0.8765	0.387	0.387	0.400	0.387	0.405	540,587	0.3989	0.00%
2009-08-13	0	0.850	0.830	0.870	0.830	0.850	95,000	79,950	0.8416	0.387	0.378	0.396	0.378	0.387	208,763	0.3830	0.00%
2009-08-12	0	0.850	0.850	0.860	0.840	0.860	17,000	14,540	0.8553	0.387	0.387	0.391	0.382	0.391	37,358	0.3892	-2.30%
2009-08-11	0	0.870	0.860	0.870	0.850	0.870	96,339	82,375	0.8551	0.396	0.391	0.396	0.387	0.396	211,706	0.3891	-1.14%
2009-08-10	0	0.880	0.860	0.880	0.860	0.890	162,000	141,680	0.8746	0.400	0.391	0.400	0.391	0.405	355,996	0.3980	0.00%
2009-08-07	0	0.880	0.860	0.880	0.880	0.880	15,677	13,755	0.8774	0.400	0.391	0.400	0.400	0.400	34,450	0.3993	2.33%
2009-08-06	0	0.860	0.850	0.870	0.860	0.890	193,000	169,570	0.8786	0.391	0.387	0.396	0.391	0.405	424,119	0.3998	1.18%
2009-08-05	0	0.850	0.830	0.860	0.840	0.860	286,000	243,500	0.8514	0.387	0.378	0.391	0.382	0.391	628,488	0.3874	-1.16%
2009-08-04	0	0.860	0.860	0.880	0.850	0.880	403,000	348,010	0.8635	0.391	0.391	0.400	0.387	0.400	885,596	0.3930	-1.15%
2009-08-03	0	0.870	0.870	0.880	0.840	0.900	579,774	509,672	0.8791	0.396	0.396	0.400	0.382	0.410	1,274,059	0.4000	-4.40%
2009-07-31	0	0.910	0.900	0.910	0.860	0.910	580,000	506,070	0.8725	0.414	0.410	0.414	0.391	0.414	1,274,555	0.3971	1.11%
2009-07-30	0	0.900	0.890	0.910	0.880	0.940	397,000	353,240	0.8898	0.410	0.405	0.414	0.400	0.428	872,411	0.4049	1.12%
2009-07-29	0	0.890	0.880	0.920	0.870	0.920	484,835	431,481	0.8900	0.405	0.400	0.419	0.396	0.419	1,065,429	0.4050	-3.26%
2009-07-28	0	0.920	0.900	0.920	0.880	0.950	1,044,000	948,190	0.9082	0.419	0.410	0.419	0.400	0.432	2,294,199	0.4133	6.98%
2009-07-27	0	0.860	0.860	0.870	0.830	0.880	300,000	257,690	0.8590	0.391	0.391	0.396	0.378	0.400	659,253	0.3909	3.61%
2009-07-24	0	0.830	0.830	0.840	0.830	0.830	274,000	227,420	0.8300	0.378	0.378	0.382	0.378	0.378	602,117	0.3777	0.00%
2009-07-23	0	0.830	0.830	0.850	0.820	0.850	151,000	125,450	0.8308	0.378	0.378	0.387	0.373	0.387	331,824	0.3781	0.00%
2009-07-22	0	0.830	0.820	0.840	0.820	0.830	299,000	246,210	0.8234	0.378	0.373	0.382	0.373	0.378	657,055	0.3747	0.00%
2009-07-21	0	0.830	0.820	0.850	0.820	0.840	405,119	337,249	0.8325	0.378	0.373	0.387	0.373	0.382	890,253	0.3788	-3.49%
2009-07-20	0	0.860	0.860	0.870	0.810	0.890	297,000	252,790	0.8511	0.391	0.391	0.396	0.369	0.405	652,660	0.3873	7.50%
2009-07-17	0	0.800	0.800	0.810	0.790	0.820	642,000	516,440	0.8044	0.364	0.364	0.369	0.359	0.373	1,410,801	0.3661	0.00%
2009-07-16	0	0.800	0.780	0.840	0.800	0.840	227,000	184,690	0.8136	0.364	0.355	0.382	0.364	0.382	498,835	0.3702	-2.44%
2009-07-15	0	0.820	0.810	0.820	0.800	0.820	310,000	253,600	0.8181	0.373	0.369	0.373	0.364	0.373	681,228	0.3723	-1.20%
2009-07-14	0	0.830	0.800	0.830	0.810	0.830	100,000	81,800	0.8180	0.378	0.364	0.378	0.369	0.378	219,751	0.3722	2.47%
2009-07-13	0	0.810	0.790	0.810	0.800	0.820	20,000	16,300	0.8150	0.369	0.359	0.369	0.364	0.373	43,950	0.3709	2.53%
2009-07-10	0	0.790	0.790	0.800	0.770	0.790	81,250	64,165	0.7897	0.359	0.359	0.364	0.350	0.359	178,548	0.3594	0.00%
2009-07-09	0	0.790	0.790	0.810	0.760	0.800	49,000	38,140	0.7784	0.359	0.359	0.369	0.346	0.364	107,678	0.3542	-2.47%
2009-07-08	0	0.810	0.770	0.810	0.770	0.810	126,000	101,560	0.8060	0.369	0.350	0.369	0.350	0.369	276,886	0.3668	1.25%
2009-07-07	0	0.800	0.770	0.800	0.800	0.800	5,000	4,000	0.8000	0.364	0.350	0.364	0.364	0.364	10,988	0.3640	3.90%
2009-07-06	0	0.770	0.770	0.810	0.770	0.810	179,000	142,630	0.7968	0.350	0.350	0.369	0.350	0.369	393,354	0.3626	-3.75%
2009-07-03	0	0.800	0.800	0.810	0.800	0.810	313,000	252,260	0.8059	0.364	0.364	0.369	0.364	0.369	687,820	0.3668	-1.23%
2009-07-02	0	0.810	0.790	0.810	0.810	0.850	218,000	181,300	0.8317	0.369	0.359	0.369	0.369	0.387	479,057	0.3785	-1.22%
2009-06-30	1	-	-	-	-	-	0	0	-	0.373	-	-	-	-	0	-	0.00%
2009-06-29	0	0.820	0.800	0.820	0.800	0.830	90,000	73,210	0.8134	0.373	0.364	0.373	0.364	0.378	197,776	0.3702	0.00%
2009-06-26	0	0.820	0.790	0.820	0.800	0.820	20,000	16,200	0.8100	0.373	0.359	0.373	0.364	0.373	43,950	0.3686	2.50%
2009-06-25	0	0.800	0.770	0.810	0.800	0.810	44,000	35,440	0.8055	0.364	0.350	0.369	0.364	0.369	96,690	0.3665	-1.23%
2009-06-24	0	0.810	0.800	0.810	0.780	0.810	83,000	66,130	0.7967	0.369	0.364	0.369	0.355	0.369	182,393	0.3626	3.85%
2009-06-23	0	0.780	0.780	0.800	0.770	0.830	313,000	242,650	0.7752	0.355	0.355	0.364	0.350	0.378	687,820	0.3528	-7.14%
2009-06-22	0	0.840	0.800	0.840	0.820	0.880	180,000	152,000	0.8444	0.382	0.364	0.382	0.373	0.400	395,552	0.3843	3.70%
2009-06-19	1	-	-	-	-	-	0	0	-	0.369	-	-	-	-	0	-	0.00%
2009-06-18	0	0.810	0.810	0.840	0.780	0.810	208,000	165,780	0.7970	0.369	0.369	0.382	0.355	0.369	457,082	0.3627	3.85%
2009-06-17	0	0.780	0.770	0.790	-	-	0	0	-	0.355	0.350	0.359	-	-	0	-	0.00%
2009-06-16	0	0.780	0.770	0.780	0.770	0.780	65,000	50,510	0.7771	0.355	0.350	0.355	0.350	0.355	142,838	0.3536	0.00%
2009-06-15	0	0.780	0.760	0.800	0.780	0.800	180,000	142,400	0.7911	0.355	0.346	0.364	0.355	0.364	395,552	0.3600	0.00%
2009-06-12	0	0.780	0.780	0.800	0.780	0.850	71,000	55,800	0.7859	0.355	0.355	0.364	0.355	0.387	156,023	0.3576	-2.50%
2009-06-11	0	0.800	0.780	0.800	0.790	0.820	115,000	91,900	0.7991	0.364	0.355	0.364	0.359	0.373	252,714	0.3637	0.00%
2009-06-10	0	0.800	0.780	0.810	0.790	0.810	247,000	196,020	0.7936	0.364	0.355	0.369	0.359	0.369	542,785	0.3611	1.27%
2009-06-09	0	0.790	0.790	0.800	0.770	0.810	422,098	332,256	0.7872	0.359	0.359	0.364	0.350	0.369	927,564	0.3582	-3.66%
2009-06-08	0	0.820	0.810	0.830	0.810	0.850	185,000	154,680	0.8361	0.373	0.369	0.378	0.369	0.387	406,539	0.3805	-3.53%
2009-06-05	0	0.850	0.840	0.870	0.850	0.850	172,000	146,160	0.8498	0.387	0.382	0.396	0.387	0.387	377,972	0.3867	0.00%
2009-06-04	0	0.850	0.820	0.850	0.850	0.850	50,000	42,500	0.8500	0.387	0.373	0.387	0.387	0.387	109,875	0.3868	0.00%
2009-06-03	0	0.850	0.850	0.860	0.850	0.900	409,000	351,180	0.8586	0.387	0.387	0.391	0.387	0.410	898,781	0.3907	0.00%
2009-06-02	0	0.850	0.840	0.860	0.810	0.900	882,000	744,680	0.8443	0.387	0.382	0.391	0.369	0.410	1,938,203	0.3842	3.66%
2009-06-01	0	0.820	0.810	0.820	0.790	0.850	1,028,666	841,613	0.8182	0.373	0.369	0.373	0.359	0.387	2,260,503	0.3723	-3.53%
2009-05-29	0	0.850	0.840	0.850	0.810	0.900	679,000	589,150	0.8677	0.387	0.382	0.387	0.369	0.410	1,492,109	0.3948	-3.41%
2009-05-27	0	0.880	0.880	0.900	0.870	0.930	2,261,000	2,044,320	0.9042	0.400	0.400	0.410	0.396	0.423	4,968,568	0.4115	-1.12%
2009-05-26	0	0.890	0.890	0.900	0.860	0.920	9,051,865	8,056,934	0.8901	0.405	0.405	0.410	0.391	0.419	19,891,555	0.4050	14.10%
2009-05-25	0	0.780	0.740	0.790	0.690	0.790	6,420,645	4,566,873	0.7113	0.355	0.337	0.359	0.314	0.359	14,109,425	0.3237	11.43%
2009-05-22	0	0.700	0.680	0.700	0.680	0.720	218,000	153,650	0.7048	0.319	0.309	0.319	0.309	0.328	479,057	0.3207	-4.11%
2009-05-21	0	0.730	0.700	0.730	0.700	0.740	565,000	403,760	0.7146	0.332	0.319	0.332	0.319	0.337	1,241,593	0.3252	4.29%
2009-05-20	0	0.700	0.680	0.700	0.670	0.700	127,000	88,420	0.6962	0.319	0.309	0.319	0.305	0.319	279,084	0.3168	-2.78%
2009-05-19	0	0.720	0.680	0.720	0.700	0.720	224,000	159,650	0.7127	0.328	0.309	0.328	0.319	0.328	492,242	0.3243	4.35%
2009-05-18	0	0.690	0.660	0.700	0.660	0.690	244,000	162,240	0.6649	0.314	0.300	0.319	0.300	0.314	536,192	0.3026	0.00%
2009-05-15	0	0.690	0.680	0.700	0.690	0.690	14,000	9,660	0.6900	0.314	0.309	0.319	0.314	0.314	30,765	0.3140	1.47%
2009-05-14	0	0.680	0.660	0.680	0.680	0.680	20,000	13,600	0.6800	0.309	0.300	0.309	0.309	0.309	43,950	0.3094	0.00%
2009-05-13	0	0.680	0.680	0.700	0.680	0.700	663,774	459,801	0.6927	0.309	0.309	0.319	0.309	0.319	1,458,649	0.3152	-1.45%
2009-05-12	0	0.690	0.690	0.700	0.680	0.700	304,387	211,015	0.6932	0.314	0.314	0.319	0.309	0.319	668,893	0.3155	-1.43%
2009-05-11	0	0.700	0.670	0.700	0.670	0.710	739,147	508,256	0.6876	0.319	0.305	0.319	0.305	0.323	1,624,282	0.3129	-2.78%
2009-05-08	0	0.720	0.720	0.740	0.720	0.750	46,000	34,320	0.7461	0.328	0.328	0.337	0.328	0.341	101,085	0.3395	1.41%
2009-05-07	0	0.710	0.710	0.720	0.680	0.800	578,418	419,630	0.7255	0.323	0.323	0.328	0.309	0.364	1,271,079	0.3301	9.23%
2009-05-06	0	0.650	0.640	0.670	0.640	0.670	101,339	66,713	0.6583	0.296	0.291	0.305	0.291	0.305	222,693	0.2996	0.00%
2009-05-05	0	0.650	0.630	0.660	0.650	0.680	81,017	53,260	0.6574	0.296	0.287	0.300	0.296	0.309	178,036	0.2992	0.00%
2009-05-04	0	0.650	0.600	0.650	0.620	0.650	260,000	167,600	0.6446	0.296	0.273	0.296	0.282	0.296	571,352	0.2933	10.17%
2009-04-30	0	0.590	0.600	0.610	0.590	0.610	324,172	196,533	0.6063	0.268	0.273	0.278	0.268	0.278	712,371	0.2759	1.72%
2009-04-29	0	0.580	0.580	0.600	0.570	0.580	4,889,642	2,794,973	0.5716	0.264	0.264	0.273	0.259	0.264	10,745,032	0.2601	3.57%
2009-04-28	0	0.560	0.560	0.570	0.540	0.570	5,097,000	2,855,390	0.5602	0.255	0.255	0.259	0.246	0.259	11,200,703	0.2549	-1.75%
2009-04-27	0	0.570	0.560	0.580	0.560	0.600	3,605,000	2,071,520	0.5746	0.259	0.255	0.264	0.255	0.273	7,922,020	0.2615	1.79%
2009-04-24	0	0.560	0.560	0.580	0.520	0.560	966,287	515,066	0.5330	0.255	0.255	0.264	0.237	0.255	2,123,424	0.2426	5.66%
2009-04-23	0	0.530	0.520	0.530	0.500	0.530	332,000	173,210	0.5217	0.241	0.237	0.241	0.228	0.241	729,573	0.2374	6.00%
2009-04-22	0	0.500	0.490	0.500	0.500	0.530	502,500	255,475	0.5084	0.228	0.223	0.228	0.228	0.241	1,104,248	0.2314	-1.96%
2009-04-21	0	0.510	0.510	0.530	0.500	0.540	593,387	312,466	0.5266	0.232	0.232	0.241	0.228	0.246	1,303,973	0.2396	-5.56%
2009-04-20	0	0.540	0.530	0.540	0.500	0.550	1,023,000	552,870	0.5404	0.246	0.241	0.246	0.228	0.250	2,248,052	0.2459	5.88%
2009-04-17	0	0.510	0.500	0.510	0.465	0.540	930,910	478,478	0.5140	0.232	0.228	0.232	0.212	0.246	2,045,683	0.2339	5.15%
2009-04-16	0	0.485	0.475	0.485	0.455	0.510	11,000	5,555	0.5050	0.221	0.216	0.221	0.207	0.232	24,173	0.2298	-3.00%
2009-04-15	0	0.500	0.460	0.475	0.470	0.520	1,750,000	845,280	0.4830	0.228	0.209	0.216	0.214	0.237	3,845,641	0.2198	5.26%
2009-04-14	0	0.475	0.475	0.500	0.470	0.480	211,000	100,735	0.4774	0.216	0.216	0.228	0.214	0.218	463,674	0.2173	3.26%
2009-04-09	0	0.460	0.460	0.500	0.435	0.520	165,000	78,130	0.4735	0.209	0.209	0.228	0.198	0.237	362,589	0.2155	1.10%
2009-04-08	0	0.455	0.450	0.470	0.450	0.475	765,322	345,148	0.4510	0.207	0.205	0.214	0.205	0.216	1,681,802	0.2052	-4.21%
2009-04-07	0	0.475	0.460	0.520	0.475	0.500	27,000	13,325	0.4935	0.216	0.209	0.237	0.216	0.228	59,333	0.2246	0.00%
2009-04-06	0	0.475	0.450	0.475	0.495	0.495	10,000	4,950	0.4950	0.216	0.205	0.216	0.225	0.225	21,975	0.2253	6.74%
2009-04-03	0	0.445	0.445	0.470	-	-	0	0	-	0.203	0.203	0.214	-	-	0	-	1.14%
2009-04-02	0	0.440	0.440	0.470	-	-	0	0	-	0.200	0.200	0.214	-	-	0	-	2.33%
2009-04-01	0	0.430	0.430	0.500	0.425	0.450	56,000	24,360	0.4350	0.196	0.196	0.228	0.193	0.205	123,061	0.1980	1.18%
2009-03-31	0	0.425	0.425	0.430	0.415	0.440	404,000	172,515	0.4270	0.193	0.193	0.196	0.189	0.200	887,794	0.1943	-3.41%
2009-03-30	0	0.440	0.440	0.470	0.420	0.430	133,000	57,020	0.4287	0.200	0.200	0.214	0.191	0.196	292,269	0.1951	1.15%
2009-03-27	0	0.435	0.435	0.475	0.430	0.500	135,000	61,805	0.4578	0.198	0.198	0.216	0.196	0.228	296,664	0.2083	-1.14%
2009-03-26	0	0.440	0.430	0.500	0.430	0.440	136,000	59,800	0.4397	0.200	0.196	0.228	0.196	0.200	298,861	0.2001	2.33%
2009-03-25	0	0.430	0.430	0.445	0.430	0.445	11,000	4,880	0.4436	0.196	0.196	0.203	0.196	0.203	24,173	0.2019	0.00%
2009-03-24	0	0.430	0.430	0.445	-	-	0	0	-	0.196	0.196	0.203	-	-	0	-	1.18%
2009-03-23	0	0.425	0.425	0.440	-	-	0	0	-	0.193	0.193	0.200	-	-	0	-	0.00%
2009-03-20	0	0.425	0.425	0.445	0.425	0.450	116,000	50,825	0.4381	0.193	0.193	0.203	0.193	0.205	254,911	0.1994	-4.49%
2009-03-19	0	0.445	0.430	0.435	0.435	0.460	365,250	162,150	0.4439	0.203	0.196	0.198	0.198	0.209	802,640	0.2020	-1.11%
2009-03-18	0	0.450	0.425	0.450	0.450	0.450	30,000	13,500	0.4500	0.205	0.193	0.205	0.205	0.205	65,925	0.2048	0.00%
2009-03-17	0	0.450	0.430	0.500	0.415	0.450	183,000	77,630	0.4242	0.205	0.196	0.228	0.189	0.205	402,144	0.1930	-4.26%
2009-03-16	0	0.470	0.470	0.490	0.450	0.450	8,000	3,600	0.4500	0.214	0.214	0.223	0.205	0.205	17,580	0.2048	5.62%
2009-03-13	0	0.445	0.445	0.450	0.415	0.445	66,000	27,825	0.4216	0.203	0.203	0.205	0.189	0.203	145,036	0.1918	-1.11%
2009-03-12	0	0.450	0.415	0.485	0.450	0.450	1,507,000	678,150	0.4500	0.205	0.189	0.221	0.205	0.205	3,311,646	0.2048	0.00%
2009-03-11	0	0.450	0.430	0.480	-	-	0	0	-	0.205	0.196	0.218	-	-	0	-	0.00%
2009-03-10	0	0.450	0.450	0.490	0.450	0.450	10,000	4,500	0.4500	0.205	0.205	0.223	0.205	0.205	21,975	0.2048	0.00%
2009-03-09	0	0.450	0.430	0.450	-	-	0	0	-	0.205	0.196	0.205	-	-	0	-	0.00%
2009-03-06	0	0.450	0.450	0.510	-	-	0	0	-	0.205	0.205	0.232	-	-	0	-	0.00%
2009-03-05	0	0.450	0.410	0.460	-	-	0	0	-	0.205	0.187	0.209	-	-	0	-	0.00%
2009-03-04	0	0.450	0.450	0.495	0.430	0.450	23,087	10,053	0.4354	0.205	0.205	0.225	0.196	0.205	50,734	0.1982	0.00%
2009-03-03	0	0.450	0.420	0.450	0.450	0.450	30,000	13,500	0.4500	0.205	0.191	0.205	0.205	0.205	65,925	0.2048	1.12%
2009-03-02	0	0.445	0.445	0.450	0.430	0.450	83,497	36,644	0.4389	0.203	0.203	0.205	0.196	0.205	183,485	0.1997	-5.32%
2009-02-27	0	0.470	0.430	0.470	0.470	0.470	30,000	14,100	0.4700	0.214	0.196	0.214	0.214	0.214	65,925	0.2139	0.00%
2009-02-26	0	0.470	0.430	0.470	-	-	0	0	-	0.214	0.196	0.214	-	-	0	-	0.00%
2009-02-25	0	0.470	0.450	0.470	0.450	0.470	225,080	101,684	0.4518	0.214	0.205	0.214	0.205	0.214	494,615	0.2056	0.00%
2009-02-24	0	0.470	0.460	0.470	0.470	0.470	40,000	18,800	0.4700	0.214	0.209	0.214	0.214	0.214	87,900	0.2139	0.00%
2009-02-23	0	0.470	0.445	0.470	0.480	0.480	50,000	24,000	0.4800	0.214	0.203	0.214	0.218	0.218	109,875	0.2184	-2.08%
2009-02-20	0	0.480	0.475	0.480	0.480	0.480	50,000	24,000	0.4800	0.218	0.216	0.218	0.218	0.218	109,875	0.2184	-1.03%
2009-02-19	0	0.485	0.480	0.490	0.485	0.485	35,000	16,975	0.4850	0.221	0.218	0.223	0.221	0.221	76,913	0.2207	0.00%
2009-02-18	0	0.485	0.480	0.520	-	-	0	0	-	0.221	0.218	0.237	-	-	0	-	0.00%
2009-02-17	0	0.485	0.485	0.520	-	-	0	0	-	0.221	0.221	0.237	-	-	0	-	1.04%
2009-02-16	0	0.480	0.480	0.510	0.465	0.475	2,026	954	0.4709	0.218	0.218	0.232	0.212	0.216	4,452	0.2143	1.05%
2009-02-13	0	0.475	0.465	0.500	0.475	0.475	30,000	14,250	0.4750	0.216	0.212	0.228	0.216	0.216	65,925	0.2162	1.06%
2009-02-12	0	0.470	0.470	0.510	-	-	0	0	-	0.214	0.214	0.232	-	-	0	-	0.00%
2009-02-11	0	0.470	0.470	0.510	0.460	0.460	621,000	285,660	0.4600	0.214	0.214	0.232	0.209	0.209	1,364,653	0.2093	-6.00%
2009-02-10	0	0.500	0.450	0.500	0.500	0.500	25,000	12,500	0.5000	0.228	0.205	0.228	0.228	0.228	54,938	0.2275	0.00%
2009-02-09	0	0.500	0.455	0.500	0.500	0.500	20,000	10,000	0.5000	0.228	0.207	0.228	0.228	0.228	43,950	0.2275	0.00%
2009-02-06	0	0.500	0.455	0.500	0.490	0.500	35,000	17,250	0.4929	0.228	0.207	0.228	0.223	0.228	76,913	0.2243	2.04%
2009-02-05	0	0.490	0.455	0.490	-	-	0	0	-	0.223	0.207	0.223	-	-	0	-	0.00%
2009-02-04	0	0.490	0.485	0.490	0.490	0.490	15,000	7,350	0.4900	0.223	0.221	0.223	0.223	0.223	32,963	0.2230	1.03%
2009-02-03	0	0.485	0.450	0.485	-	-	0	0	-	0.221	0.205	0.221	-	-	0	-	0.00%
2009-02-02	0	0.485	0.460	0.485	-	-	11,000	5,335	0.4850	0.221	0.209	0.221	-	-	24,173	0.2207	0.00%
2009-01-30	0	0.485	0.445	0.510	-	-	0	0	-	0.221	0.203	0.232	-	-	0	-	0.00%
2009-01-29	0	0.485	0.455	0.520	-	-	0	0	-	0.221	0.207	0.237	-	-	0	-	0.00%
2009-01-23	0	0.485	0.460	0.510	0.480	0.485	17,000	8,170	0.4806	0.221	0.209	0.232	0.218	0.221	37,358	0.2187	3.19%
2009-01-22	0	0.470	0.470	0.520	0.460	0.475	50,355	23,433	0.4654	0.214	0.214	0.237	0.209	0.216	110,656	0.2118	-1.05%
2009-01-21	0	0.475	0.465	0.520	0.475	0.475	20,000	9,500	0.4750	0.216	0.212	0.237	0.216	0.216	43,950	0.2162	0.00%
2009-01-20	0	0.475	0.475	0.500	0.440	0.500	90,000	43,200	0.4800	0.216	0.216	0.228	0.200	0.228	197,776	0.2184	-4.04%
2009-01-19	0	0.495	0.490	0.520	0.495	0.495	50,000	24,750	0.4950	0.225	0.223	0.237	0.225	0.225	109,875	0.2253	1.02%
2009-01-16	0	0.490	0.490	0.520	0.490	0.500	100,000	49,500	0.4950	0.223	0.223	0.237	0.223	0.228	219,751	0.2253	0.00%
2009-01-15	0	0.490	0.485	0.520	0.490	0.490	50,000	24,500	0.4900	0.223	0.221	0.237	0.223	0.223	109,875	0.2230	-2.00%
2009-01-14	0	0.500	0.490	0.520	0.500	0.500	100,000	50,000	0.5000	0.228	0.223	0.237	0.228	0.228	219,751	0.2275	-3.85%
2009-01-13	0	0.520	0.495	0.520	0.500	0.520	100,000	51,000	0.5100	0.237	0.225	0.237	0.228	0.237	219,751	0.2321	4.00%
2009-01-12	0	0.500	0.500	0.520	0.500	0.500	100,000	50,000	0.5000	0.228	0.228	0.237	0.228	0.228	219,751	0.2275	0.00%
2009-01-09	0	0.500	0.480	0.520	0.500	0.520	300,000	152,000	0.5067	0.228	0.218	0.237	0.228	0.237	659,253	0.2306	-3.85%
2009-01-08	0	0.520	0.500	0.520	-	-	0	0	-	0.237	0.228	0.237	-	-	0	-	0.00%
2009-01-07	0	0.520	0.520	0.540	0.520	0.550	190,000	100,300	0.5279	0.237	0.237	0.246	0.237	0.250	417,527	0.2402	0.00%
2009-01-06	0	0.520	0.500	0.520	0.520	0.520	50,000	26,000	0.5200	0.237	0.228	0.237	0.237	0.237	109,875	0.2366	0.00%
2009-01-05	0	0.520	0.485	0.540	0.500	0.520	80,000	41,400	0.5175	0.237	0.221	0.246	0.228	0.237	175,801	0.2355	10.64%
2009-01-02	0	0.470	0.450	0.550	-	-	0	0	-	0.214	0.205	0.250	-	-	0	-	0.00%
2008-12-31	0	0.480	0.480	0.520	0.480	0.480	60,000	28,800	0.4800	0.214	0.214	0.232	0.214	0.214	134,656	0.2139	0.00%
2008-12-30	0	0.480	0.450	0.530	-	-	0	0	-	0.214	0.201	0.236	-	-	0	-	0.00%
2008-12-29	0	0.480	0.480	0.530	-	-	0	0	-	0.214	0.214	0.236	-	-	0	-	4.35%
2008-12-24	0	0.460	0.460	0.650	-	-	0	0	-	0.205	0.205	0.290	-	-	0	-	1.10%
2008-12-23	0	0.455	0.440	0.650	0.435	0.455	128,000	57,345	0.4480	0.203	0.196	0.290	0.194	0.203	287,266	0.1996	-2.15%
2008-12-22	0	0.465	0.440	0.465	0.430	0.490	660,000	299,350	0.4536	0.207	0.196	0.207	0.192	0.218	1,481,215	0.2021	-7.00%
2008-12-19	0	0.500	0.500	0.520	-	-	0	0	-	0.223	0.223	0.232	-	-	0	-	0.00%
2008-12-18	0	0.500	0.470	0.500	0.500	0.500	28,000	14,000	0.5000	0.223	0.209	0.223	0.223	0.223	62,839	0.2228	4.17%
2008-12-17	0	0.480	0.480	0.520	-	-	0	0	-	0.214	0.214	0.232	-	-	0	-	1.05%
2008-12-16	0	0.475	0.475	0.520	0.460	0.500	151,000	72,655	0.4812	0.212	0.212	0.232	0.205	0.223	338,884	0.2144	-10.38%
2008-12-15	0	0.530	0.460	0.530	0.530	0.540	30,000	16,000	0.5333	0.236	0.205	0.236	0.236	0.241	67,328	0.2376	0.00%
2008-12-12	0	0.530	0.520	0.530	0.520	0.530	48,000	25,160	0.5242	0.236	0.232	0.236	0.232	0.236	107,725	0.2336	1.92%
2008-12-11	0	0.520	0.510	0.520	0.520	0.520	25,000	13,000	0.5200	0.232	0.227	0.232	0.232	0.232	56,107	0.2317	0.00%
2008-12-10	0	0.520	0.460	0.520	0.520	0.530	40,000	20,950	0.5238	0.232	0.205	0.232	0.232	0.236	89,771	0.2334	0.00%
2008-12-09	0	0.520	0.450	0.520	0.520	0.520	30,000	15,600	0.5200	0.232	0.201	0.232	0.232	0.232	67,328	0.2317	0.00%
2008-12-08	0	0.520	0.460	0.520	0.520	0.520	20,000	10,400	0.5200	0.232	0.205	0.232	0.232	0.232	44,885	0.2317	4.00%
2008-12-05	0	0.500	0.500	0.520	0.450	0.510	164,190	80,027	0.4874	0.223	0.223	0.232	0.201	0.227	368,486	0.2172	-5.66%
2008-12-04	0	0.530	0.490	0.530	0.530	0.530	20,000	10,600	0.5300	0.236	0.218	0.236	0.236	0.236	44,885	0.2362	1.92%
2008-12-03	0	0.520	0.410	0.530	0.520	0.520	30,000	15,600	0.5200	0.232	0.183	0.236	0.232	0.232	67,328	0.2317	0.00%
2008-12-02	0	0.520	0.440	0.520	0.520	0.520	20,000	10,400	0.5200	0.232	0.196	0.232	0.232	0.232	44,885	0.2317	-1.89%
2008-12-01	0	0.530	0.420	0.600	-	-	0	0	-	0.236	0.187	0.267	-	-	0	-	0.00%
2008-11-28	0	0.530	0.510	0.530	0.510	0.530	39,000	20,470	0.5249	0.236	0.227	0.236	0.227	0.236	87,526	0.2339	-1.85%
2008-11-27	0	0.540	0.530	0.540	0.540	0.540	100,000	54,000	0.5400	0.241	0.236	0.241	0.241	0.241	224,426	0.2406	3.85%
2008-11-26	0	0.520	0.425	0.520	0.520	0.520	20,000	10,400	0.5200	0.232	0.189	0.232	0.232	0.232	44,885	0.2317	1.96%
2008-11-25	0	0.510	0.440	0.530	0.510	0.510	20,000	10,200	0.5100	0.227	0.196	0.236	0.227	0.227	44,885	0.2272	0.00%
2008-11-24	0	0.510	0.425	0.510	0.520	0.520	40,000	20,800	0.5200	0.227	0.189	0.227	0.232	0.232	89,771	0.2317	-1.92%
2008-11-21	0	0.520	0.500	0.520	0.500	0.520	30,000	15,400	0.5133	0.232	0.223	0.232	0.223	0.232	67,328	0.2287	0.00%
2008-11-20	0	0.520	0.500	0.520	-	-	0	0	-	0.232	0.223	0.232	-	-	0	-	0.00%
2008-11-19	0	0.520	0.510	0.520	0.510	0.530	40,000	21,000	0.5250	0.232	0.227	0.232	0.227	0.236	89,771	0.2339	4.00%
2008-11-18	0	0.500	0.430	0.520	0.500	0.540	34,000	17,520	0.5153	0.223	0.192	0.232	0.223	0.241	76,305	0.2296	-9.09%
2008-11-17	0	0.550	0.530	0.550	0.550	0.550	48,000	26,400	0.5500	0.245	0.236	0.245	0.245	0.245	107,725	0.2451	3.77%
2008-11-14	0	0.530	0.520	0.530	0.530	0.530	36,000	19,080	0.5300	0.236	0.232	0.236	0.236	0.236	80,794	0.2362	6.00%
2008-11-13	0	0.500	0.435	0.530	0.410	0.530	32,000	16,530	0.5166	0.223	0.194	0.236	0.183	0.236	71,816	0.2302	-3.85%
2008-11-12	0	0.520	0.450	0.520	0.510	0.520	50,000	25,700	0.5140	0.232	0.201	0.232	0.227	0.232	112,213	0.2290	1.96%
2008-11-11	0	0.510	0.510	0.530	0.500	0.510	50,000	25,300	0.5060	0.227	0.227	0.236	0.223	0.227	112,213	0.2255	-1.92%
2008-11-10	0	0.520	0.490	0.530	0.520	0.540	300,000	160,400	0.5347	0.232	0.218	0.236	0.232	0.241	673,279	0.2382	-1.89%
2008-11-07	0	0.530	0.530	0.590	0.500	0.530	72,000	37,230	0.5171	0.236	0.236	0.263	0.223	0.236	161,587	0.2304	3.92%
2008-11-06	0	0.510	0.430	0.590	0.510	0.520	50,000	25,800	0.5160	0.227	0.192	0.263	0.227	0.232	112,213	0.2299	0.00%
2008-11-05	0	0.510	0.500	0.570	0.500	0.520	182,339	93,643	0.5136	0.227	0.223	0.254	0.223	0.232	409,217	0.2288	-1.92%
2008-11-04	0	0.520	0.500	0.540	0.500	0.520	60,000	30,400	0.5067	0.232	0.223	0.241	0.223	0.232	134,656	0.2258	4.00%
2008-11-03	0	0.500	0.500	0.510	0.500	0.520	248,000	125,100	0.5044	0.223	0.223	0.227	0.223	0.232	556,578	0.2248	0.00%
2008-10-31	0	0.500	0.440	0.500	0.480	0.520	72,000	36,200	0.5028	0.223	0.196	0.223	0.214	0.232	161,587	0.2240	0.00%
2008-10-30	0	0.500	0.470	0.500	0.460	0.520	204,000	96,080	0.4710	0.223	0.209	0.223	0.205	0.232	457,830	0.2099	4.17%
2008-10-29	0	0.480	0.450	0.480	0.480	0.530	81,000	41,430	0.5115	0.214	0.201	0.214	0.214	0.236	181,785	0.2279	-2.04%
2008-10-28	0	0.490	0.440	0.490	0.480	0.500	130,260	64,320	0.4938	0.218	0.196	0.218	0.214	0.223	292,338	0.2200	-2.00%
2008-10-27	0	0.500	0.460	0.500	0.460	0.500	100,000	48,200	0.4820	0.223	0.205	0.223	0.205	0.223	224,426	0.2148	-3.85%
2008-10-24	0	0.520	0.400	0.520	0.500	0.530	155,000	80,600	0.5200	0.232	0.178	0.232	0.223	0.236	347,861	0.2317	-5.45%
2008-10-23	0	0.550	0.520	0.550	0.530	0.550	120,000	64,200	0.5350	0.245	0.232	0.245	0.236	0.245	269,312	0.2384	3.77%
2008-10-22	0	0.530	0.530	0.580	0.530	0.630	238,000	130,740	0.5493	0.236	0.236	0.258	0.236	0.281	534,135	0.2448	-11.67%
2008-10-21	0	0.600	0.550	0.600	0.550	0.610	198,000	117,040	0.5911	0.267	0.245	0.267	0.245	0.272	444,364	0.2634	0.00%
2008-10-20	0	0.600	0.500	0.600	0.600	0.600	60,000	36,000	0.6000	0.267	0.223	0.267	0.267	0.267	134,656	0.2673	0.00%
2008-10-17	0	0.600	0.520	0.630	0.600	0.690	162,000	102,860	0.6349	0.267	0.232	0.281	0.267	0.307	363,571	0.2829	-9.09%
2008-10-16	0	0.660	0.600	0.680	0.660	0.660	20,000	13,200	0.6600	0.294	0.267	0.303	0.294	0.294	44,885	0.2941	-2.94%
2008-10-15	0	0.680	0.540	0.680	0.680	0.680	40,678	27,620	0.6790	0.303	0.241	0.303	0.303	0.303	91,292	0.3025	0.00%
2008-10-14	0	0.680	0.500	0.680	0.680	0.690	70,000	47,800	0.6829	0.303	0.223	0.303	0.303	0.307	157,099	0.3043	4.62%
2008-10-13	0	0.650	0.335	0.670	0.650	0.700	70,000	47,400	0.6771	0.290	0.149	0.299	0.290	0.312	157,099	0.3017	-4.41%
2008-10-10	0	0.680	0.650	0.680	0.650	0.740	230,000	155,900	0.6778	0.303	0.290	0.303	0.290	0.330	516,181	0.3020	-12.82%
2008-10-09	0	0.780	0.740	0.780	0.740	0.780	79,158	60,175	0.7602	0.348	0.330	0.348	0.330	0.348	177,651	0.3387	2.63%
2008-10-08	0	0.760	0.660	0.760	-	-	0	0	-	0.339	0.294	0.339	-	-	0	-	0.00%
2008-10-06	0	0.760	0.700	1.000	0.760	0.760	110,677	84,094	0.7598	0.339	0.312	0.446	0.339	0.339	248,388	0.3386	-2.56%
2008-10-03	0	0.780	0.760	0.800	-	-	0	0	-	0.348	0.339	0.356	-	-	0	-	0.00%
2008-10-02	0	0.780	0.760	0.820	0.780	0.780	12,000	9,360	0.7800	0.348	0.339	0.365	0.348	0.348	26,931	0.3476	0.00%
2008-09-30	0	0.780	0.780	1.000	-	-	0	0	-	0.348	0.348	0.446	-	-	0	-	0.00%
2008-09-29	0	0.780	0.780	0.820	0.780	0.820	71,852	58,853	0.8191	0.348	0.348	0.365	0.348	0.365	161,255	0.3650	-4.88%
2008-09-26	0	0.820	0.760	0.820	0.760	0.820	86,000	69,560	0.8088	0.365	0.339	0.365	0.339	0.365	193,007	0.3604	5.13%
2008-09-25	0	0.780	0.770	0.850	0.780	0.780	140,000	109,200	0.7800	0.348	0.343	0.379	0.348	0.348	314,197	0.3476	-11.36%
2008-09-24	0	0.880	0.680	0.880	0.880	0.880	20,000	17,600	0.8800	0.392	0.303	0.392	0.392	0.392	44,885	0.3921	7.32%
2008-09-23	0	0.820	0.820	0.840	0.820	0.820	46,000	37,720	0.8200	0.365	0.365	0.374	0.365	0.365	103,236	0.3654	0.00%
2008-09-22	0	0.820	0.790	0.820	0.820	0.840	175,000	145,100	0.8291	0.365	0.352	0.365	0.365	0.374	392,746	0.3694	0.00%
2008-09-19	0	0.820	0.720	0.860	0.820	0.820	45,552	37,231	0.8173	0.365	0.321	0.383	0.365	0.365	102,231	0.3642	5.13%
2008-09-18	0	0.780	0.580	0.800	0.780	0.820	189,000	150,120	0.7943	0.348	0.258	0.356	0.348	0.365	424,166	0.3539	-8.24%
2008-09-17	0	0.850	0.800	0.850	0.850	0.850	50,000	42,500	0.8500	0.379	0.356	0.379	0.379	0.379	112,213	0.3787	2.41%
2008-09-16	0	0.830	0.750	0.840	0.830	0.830	30,000	24,900	0.8300	0.370	0.334	0.374	0.370	0.370	67,328	0.3698	-1.19%
2008-09-12	0	0.840	0.840	0.850	0.830	0.860	40,000	33,900	0.8475	0.374	0.374	0.379	0.370	0.383	89,771	0.3776	-2.33%
2008-09-11	0	0.860	0.850	0.880	-	-	0	0	-	0.383	0.379	0.392	-	-	0	-	0.00%
2008-09-10	0	0.860	0.860	0.880	0.850	0.850	4,000	3,400	0.8500	0.383	0.383	0.392	0.379	0.379	8,977	0.3787	-2.27%
2008-09-09	0	0.880	0.880	0.890	-	-	0	0	-	0.392	0.392	0.397	-	-	0	-	0.00%
2008-09-08	0	0.880	0.860	0.900	0.880	0.880	25,000	22,000	0.8800	0.392	0.383	0.401	0.392	0.392	56,107	0.3921	2.33%
2008-09-05	0	0.860	0.860	0.880	0.860	0.860	50,000	43,000	0.8600	0.383	0.383	0.392	0.383	0.383	112,213	0.3832	0.00%
2008-09-04	0	0.860	0.850	0.860	0.850	0.870	193,000	165,150	0.8557	0.383	0.379	0.383	0.379	0.388	433,143	0.3813	-4.44%
2008-09-03	0	0.900	0.860	0.910	0.880	0.900	130,000	115,000	0.8846	0.401	0.383	0.405	0.392	0.401	291,754	0.3942	-2.17%
2008-09-02	0	0.920	0.890	0.920	0.900	0.920	93,000	84,560	0.9092	0.410	0.397	0.410	0.401	0.410	208,717	0.4051	0.00%
2008-09-01	0	0.920	0.890	0.930	0.900	0.920	100,000	90,460	0.9046	0.410	0.397	0.414	0.401	0.410	224,426	0.4031	0.00%
2008-08-29	0	0.920	0.920	0.950	0.920	0.920	13,000	11,960	0.9200	0.410	0.410	0.423	0.410	0.410	29,175	0.4099	-1.08%
2008-08-28	0	0.930	0.930	1.000	0.930	0.940	30,000	28,110	0.9370	0.414	0.414	0.446	0.414	0.419	67,328	0.4175	-1.06%
2008-08-27	0	0.940	0.940	1.000	0.900	0.900	15,442	13,885	0.8992	0.419	0.419	0.446	0.401	0.401	34,656	0.4007	2.17%
2008-08-26	0	0.920	0.920	0.940	0.920	0.930	26,355	24,336	0.9234	0.410	0.410	0.419	0.410	0.414	59,148	0.4114	-3.16%
2008-08-25	0	0.950	0.940	0.970	0.900	0.980	44,000	40,470	0.9198	0.423	0.419	0.432	0.401	0.437	98,748	0.4098	1.06%
2008-08-21	0	0.940	0.940	0.970	0.920	1.000	60,000	57,500	0.9583	0.419	0.419	0.432	0.410	0.446	134,656	0.4270	-6.93%
2008-08-20	0	1.010	0.930	1.010	-	-	0	0	-	0.450	0.414	0.450	-	-	0	-	0.00%
2008-08-19	0	1.010	0.920	1.010	1.010	1.010	20,000	20,200	1.0100	0.450	0.410	0.450	0.450	0.450	44,885	0.4500	2.02%
2008-08-18	0	1.010	1.010	1.030	1.010	1.010	12,677	12,777	1.0079	0.441	0.441	0.450	0.441	0.441	29,025	0.4402	0.00%
2008-08-15	0	1.010	1.010	1.030	1.010	1.010	24,016	24,256	1.0100	0.441	0.441	0.450	0.441	0.441	54,987	0.4411	0.00%
2008-08-14	0	1.010	0.940	1.060	-	-	0	0	-	0.441	0.411	0.463	-	-	0	-	0.00%
2008-08-13	0	1.010	0.970	1.030	-	-	0	0	-	0.441	0.424	0.450	-	-	0	-	0.00%
2008-08-12	0	1.010	1.010	1.050	1.010	1.010	26,000	26,260	1.0100	0.441	0.441	0.459	0.441	0.441	59,530	0.4411	4.12%
2008-08-11	0	0.970	0.970	1.030	0.950	0.950	16,000	15,200	0.9500	0.424	0.424	0.450	0.415	0.415	36,634	0.4149	-1.02%
2008-08-08	0	0.980	0.980	1.000	0.970	0.970	8,000	7,760	0.9700	0.428	0.428	0.437	0.424	0.424	18,317	0.4237	-2.97%
2008-08-07	0	1.010	0.990	1.010	1.000	1.020	26,355	26,361	1.0002	0.441	0.432	0.441	0.437	0.445	60,342	0.4369	-3.81%
2008-08-05	0	1.050	0.960	1.050	-	-	14,000	14,000	1.0000	0.459	0.419	0.459	-	-	32,054	0.4368	0.00%
2008-08-04	0	1.050	1.020	1.050	1.020	1.050	86,000	89,220	1.0374	0.459	0.445	0.459	0.445	0.459	196,906	0.4531	2.94%
2008-08-01	0	1.020	1.020	1.030	0.970	1.020	75,000	76,090	1.0145	0.445	0.445	0.450	0.424	0.445	171,720	0.4431	-0.97%
2008-07-31	0	1.030	1.030	1.070	1.030	1.030	6,000	6,180	1.0300	0.450	0.450	0.467	0.450	0.450	13,738	0.4499	3.00%
2008-07-30	0	1.000	1.000	1.050	-	-	0	0	-	0.437	0.437	0.459	-	-	0	-	0.00%
2008-07-29	0	1.000	0.960	1.070	-	-	0	0	-	0.437	0.419	0.467	-	-	0	-	0.00%
2008-07-28	0	1.000	0.960	1.030	-	-	0	0	-	0.437	0.419	0.450	-	-	0	-	0.00%
2008-07-25	0	1.000	1.010	1.030	1.000	1.000	11,410	11,398	0.9989	0.437	0.441	0.450	0.437	0.437	26,124	0.4363	0.00%
2008-07-24	0	1.000	1.000	1.030	1.000	1.020	10,000	10,060	1.0060	0.437	0.437	0.450	0.437	0.445	22,896	0.4394	-1.96%
2008-07-23	0	1.020	1.010	1.020	1.020	1.030	68,000	69,660	1.0244	0.445	0.441	0.445	0.445	0.450	155,693	0.4474	2.00%
2008-07-22	0	1.000	0.960	1.000	-	-	0	0	-	0.437	0.419	0.437	-	-	0	-	-1.96%
2008-07-21	0	1.020	1.020	1.050	1.000	1.000	19,000	19,000	1.0000	0.445	0.445	0.459	0.437	0.437	43,502	0.4368	3.03%
2008-07-18	0	0.990	0.990	1.030	0.990	1.000	67,071	66,768	0.9955	0.432	0.432	0.450	0.432	0.437	153,566	0.4348	-1.00%
2008-07-17	0	1.000	0.980	1.000	1.000	1.000	54,355	54,330	0.9995	0.437	0.428	0.437	0.437	0.437	124,451	0.4366	0.00%
2008-07-16	0	1.000	0.990	1.000	1.000	1.010	60,000	60,100	1.0017	0.437	0.432	0.437	0.437	0.441	137,376	0.4375	2.04%
2008-07-15	0	0.980	0.980	1.020	0.980	1.020	102,010	101,650	0.9965	0.428	0.428	0.445	0.428	0.445	233,562	0.4352	-6.67%
2008-07-14	0	1.050	0.990	1.070	-	-	0	0	-	0.459	0.432	0.467	-	-	0	-	0.00%
2008-07-11	0	1.050	1.050	1.070	0.980	1.070	67,000	68,770	1.0264	0.459	0.459	0.467	0.428	0.467	153,403	0.4483	5.00%
2008-07-10	0	1.000	0.970	1.050	1.000	1.000	20,000	20,000	1.0000	0.437	0.424	0.459	0.437	0.437	45,792	0.4368	0.00%
2008-07-09	0	1.000	1.000	1.050	1.000	1.010	133,000	133,500	1.0038	0.437	0.437	0.459	0.437	0.441	304,517	0.4384	-4.76%
2008-07-08	0	1.050	1.000	1.050	-	-	0	0	-	0.459	0.437	0.459	-	-	0	-	0.00%
2008-07-07	0	1.050	1.000	1.050	1.070	1.070	4,000	4,280	1.0700	0.459	0.437	0.459	0.467	0.467	9,158	0.4673	-3.67%
2008-07-04	0	1.090	0.880	1.090	-	-	0	0	-	0.476	0.384	0.476	-	-	0	-	-0.91%
2008-07-03	0	1.100	0.980	1.100	1.100	1.110	70,000	77,200	1.1029	0.480	0.428	0.480	0.480	0.485	160,272	0.4817	-1.79%
2008-07-02	0	1.120	0.950	1.120	-	-	0	0	-	0.489	0.415	0.489	-	-	0	-	-0.88%
2008-06-30	0	1.130	0.950	1.130	1.130	1.130	30,000	33,900	1.1300	0.494	0.415	0.494	0.494	0.494	68,688	0.4935	-2.59%
2008-06-27	0	1.160	0.980	1.160	1.180	1.180	30,000	35,400	1.1800	0.507	0.428	0.507	0.515	0.515	68,688	0.5154	-4.92%
2008-06-26	0	1.220	1.100	1.200	1.100	1.220	53,000	58,660	1.1068	0.533	0.480	0.524	0.480	0.533	121,349	0.4834	10.91%
2008-06-25	0	1.100	1.100	1.210	1.100	1.100	26,358	28,983	1.0996	0.480	0.480	0.528	0.480	0.480	60,349	0.4803	0.00%
2008-06-24	0	1.100	1.100	1.220	1.100	1.120	40,000	44,160	1.1040	0.480	0.480	0.533	0.480	0.489	91,584	0.4822	-3.51%
2008-06-23	0	1.140	1.050	1.200	-	-	0	0	-	0.498	0.459	0.524	-	-	0	-	0.00%
2008-06-20	0	1.140	1.120	1.180	-	-	0	0	-	0.498	0.489	0.515	-	-	0	-	0.00%
2008-06-19	0	1.140	1.060	1.180	-	-	0	0	-	0.498	0.463	0.515	-	-	0	-	0.00%
2008-06-18	0	1.140	1.140	1.180	-	-	0	0	-	0.498	0.498	0.515	-	-	0	-	0.88%
2008-06-17	0	1.130	1.130	1.200	1.110	1.120	33,693	37,478	1.1123	0.494	0.494	0.524	0.485	0.489	77,144	0.4858	-2.59%
2008-06-16	0	1.160	1.150	1.160	1.150	1.200	142,268	165,127	1.1607	0.507	0.502	0.507	0.502	0.524	325,737	0.5069	0.00%
2008-06-13	0	1.160	1.160	1.200	-	-	0	0	-	0.507	0.507	0.524	-	-	0	-	0.00%
2008-06-12	0	1.160	1.150	1.200	1.160	1.160	30,000	34,800	1.1600	0.507	0.502	0.524	0.507	0.507	68,688	0.5066	0.00%
2008-06-11	0	1.160	1.150	1.220	-	-	0	0	-	0.507	0.502	0.533	-	-	0	-	0.00%
2008-06-10	0	1.160	1.160	1.230	1.160	1.160	25,000	29,000	1.1600	0.507	0.507	0.537	0.507	0.507	57,240	0.5066	-1.69%
2008-06-06	0	1.180	1.180	1.230	-	-	0	0	-	0.515	0.515	0.537	-	-	0	-	0.00%
2008-06-05	0	1.180	1.180	1.200	1.160	1.180	37,000	43,460	1.1746	0.515	0.515	0.524	0.507	0.515	84,715	0.5130	0.85%
2008-06-04	0	1.170	1.170	1.220	-	-	0	0	-	0.511	0.511	0.533	-	-	0	-	0.00%
2008-06-03	0	1.170	1.160	1.180	-	-	0	0	-	0.511	0.507	0.515	-	-	0	-	0.00%
2008-06-02	0	1.170	1.170	1.180	1.160	1.210	86,000	101,070	1.1752	0.511	0.511	0.515	0.507	0.528	196,906	0.5133	-0.85%
2008-05-30	0	1.180	1.180	1.220	1.160	1.160	6,339	7,333	1.1568	0.515	0.515	0.533	0.507	0.507	14,514	0.5052	-4.07%
2008-05-29	0	1.230	1.230	1.240	1.200	1.230	22,000	27,000	1.2273	0.537	0.537	0.542	0.524	0.537	50,371	0.5360	2.50%
2008-05-28	0	1.200	1.200	1.230	1.200	1.200	53,169	63,786	1.1997	0.524	0.524	0.537	0.524	0.524	121,736	0.5240	2.56%
2008-05-27	0	1.170	1.170	1.230	1.160	1.170	60,000	70,000	1.1667	0.511	0.511	0.537	0.507	0.511	137,376	0.5095	0.86%
2008-05-26	0	1.160	1.160	1.230	1.160	1.170	108,032	125,716	1.1637	0.507	0.507	0.537	0.507	0.511	247,350	0.5083	-2.52%
2008-05-23	0	1.190	1.190	1.240	-	-	0	0	-	0.520	0.520	0.542	-	-	0	-	0.85%
2008-05-22	0	1.180	1.180	1.240	1.170	1.170	52,000	60,840	1.1700	0.515	0.515	0.542	0.511	0.511	119,059	0.5110	0.00%
2008-05-21	0	1.180	1.180	1.230	-	-	0	0	-	0.515	0.515	0.537	-	-	0	-	0.00%
2008-05-20	0	1.180	1.180	1.230	1.180	1.180	10,000	11,800	1.1800	0.515	0.515	0.537	0.515	0.515	22,896	0.5154	-4.07%
2008-05-19	0	1.230	1.180	1.240	1.230	1.230	40,000	49,200	1.2300	0.537	0.515	0.542	0.537	0.537	91,584	0.5372	1.65%
2008-05-16	0	1.210	1.210	1.230	1.210	1.210	27,623	33,386	1.2086	0.528	0.528	0.537	0.528	0.528	63,246	0.5279	0.00%
2008-05-15	0	1.210	1.210	1.230	1.210	1.210	26,355	31,879	1.2096	0.528	0.528	0.537	0.528	0.528	60,342	0.5283	0.00%
2008-05-14	0	1.210	1.210	1.240	1.200	1.200	4,000	4,800	1.2000	0.528	0.528	0.542	0.524	0.524	9,158	0.5241	0.00%
2008-05-13	0	1.210	1.210	1.240	1.210	1.210	30,000	36,300	1.2100	0.528	0.528	0.542	0.528	0.528	68,688	0.5285	0.00%
2008-05-09	0	1.210	1.190	1.240	1.210	1.210	60,000	72,600	1.2100	0.528	0.520	0.542	0.528	0.528	137,376	0.5285	0.00%
2008-05-08	0	1.210	1.200	1.220	-	-	0	0	-	0.528	0.524	0.533	-	-	0	-	0.00%
2008-05-07	0	1.210	1.190	1.250	1.180	1.210	121,169	146,086	1.2056	0.528	0.520	0.546	0.515	0.528	277,429	0.5266	0.83%
2008-05-06	0	1.200	1.190	1.270	1.170	1.210	154,000	185,260	1.2030	0.524	0.520	0.555	0.511	0.528	352,599	0.5254	0.00%
2008-05-05	0	1.200	1.170	1.240	1.180	1.240	131,536	159,052	1.2092	0.524	0.511	0.542	0.515	0.542	301,165	0.5281	-2.44%
2008-05-02	0	1.230	1.230	1.260	1.160	1.230	36,000	43,580	1.2106	0.537	0.537	0.550	0.507	0.537	82,426	0.5287	0.82%
2008-04-30	0	1.220	1.220	1.250	1.220	1.220	26,481	32,288	1.2193	0.533	0.533	0.546	0.533	0.533	60,631	0.5325	0.00%
2008-04-29	0	1.220	1.180	1.220	1.180	1.220	66,000	78,980	1.1967	0.533	0.515	0.533	0.515	0.533	151,114	0.5227	0.00%
2008-04-28	0	1.220	1.160	1.220	1.220	1.220	70,677	86,145	1.2189	0.533	0.507	0.533	0.533	0.533	161,822	0.5323	0.83%
2008-04-25	0	1.210	1.210	1.240	-	-	0	0	-	0.528	0.528	0.542	-	-	0	-	0.00%
2008-04-24	0	1.210	1.200	1.220	1.200	1.210	49,016	58,919	1.2020	0.528	0.524	0.533	0.524	0.528	112,227	0.5250	2.54%
2008-04-23	0	1.180	1.180	1.250	1.150	1.180	245,902	287,375	1.1687	0.515	0.515	0.546	0.502	0.515	563,018	0.5104	0.00%
2008-04-22	0	1.180	1.180	1.240	1.150	1.170	27,355	31,474	1.1506	0.515	0.515	0.542	0.502	0.511	62,632	0.5025	0.85%
2008-04-21	0	1.170	1.170	1.200	1.170	1.170	19,016	22,198	1.1673	0.511	0.511	0.524	0.511	0.511	43,539	0.5098	-4.10%
2008-04-18	0	1.220	1.220	1.280	1.170	1.170	20,000	23,400	1.1700	0.533	0.533	0.559	0.511	0.511	45,792	0.5110	3.39%
2008-04-17	0	1.180	1.180	1.280	-	-	0	0	-	0.515	0.515	0.559	-	-	0	-	0.00%
2008-04-16	0	1.180	1.180	1.280	-	-	0	0	-	0.515	0.515	0.559	-	-	0	-	0.00%
2008-04-15	0	1.180	1.180	1.250	1.180	1.270	22,000	26,140	1.1882	0.515	0.515	0.546	0.515	0.555	50,371	0.5189	-1.67%
2008-04-14	0	1.200	1.180	1.250	1.200	1.200	48,000	57,600	1.2000	0.524	0.515	0.546	0.524	0.524	109,901	0.5241	1.69%
2008-04-11	0	1.180	1.170	1.200	1.180	1.180	50,000	59,000	1.1800	0.515	0.511	0.524	0.515	0.515	114,480	0.5154	0.00%
2008-04-10	0	1.180	1.180	1.200	-	-	0	0	-	0.515	0.515	0.524	-	-	0	-	0.00%
2008-04-09	0	1.180	1.170	1.240	1.180	1.180	70,000	82,600	1.1800	0.515	0.511	0.542	0.515	0.515	160,272	0.5154	-0.84%
2008-04-08	0	1.190	1.190	1.240	1.190	1.220	40,000	47,960	1.1990	0.520	0.520	0.542	0.520	0.533	91,584	0.5237	-0.83%
2008-04-07	0	1.200	1.180	1.200	1.200	1.200	50,000	60,000	1.2000	0.524	0.515	0.524	0.524	0.524	114,480	0.5241	0.00%
2008-04-03	0	1.200	1.180	1.230	1.180	1.200	35,000	41,700	1.1914	0.524	0.515	0.537	0.515	0.524	80,136	0.5204	2.56%
2008-04-02	0	1.170	1.170	1.240	1.150	1.300	175,016	205,198	1.1725	0.511	0.511	0.542	0.502	0.568	400,717	0.5121	-6.40%
2008-04-01	0	1.250	1.140	1.250	1.150	1.250	12,000	14,000	1.1667	0.546	0.498	0.546	0.502	0.546	27,475	0.5095	4.17%
2008-03-31	0	1.200	1.200	1.250	1.100	1.200	11,000	13,100	1.1909	0.524	0.524	0.546	0.480	0.524	25,186	0.5201	4.35%
2008-03-28	0	1.150	1.100	1.150	-	-	0	0	-	0.502	0.480	0.502	-	-	0	-	0.00%
2008-03-27	0	1.150	1.150	1.300	1.150	1.190	170,000	201,900	1.1876	0.502	0.502	0.568	0.502	0.520	389,233	0.5187	-4.17%
2008-03-26	0	1.200	1.200	1.280	1.200	1.200	29,776	35,708	1.1992	0.524	0.524	0.559	0.524	0.524	68,175	0.5238	0.00%
2008-03-25	0	1.200	1.150	1.240	1.200	1.200	30,000	36,000	1.2000	0.524	0.502	0.542	0.524	0.524	68,688	0.5241	0.00%
2008-03-20	0	1.200	1.160	1.270	-	-	0	0	-	0.524	0.507	0.555	-	-	0	-	0.00%
2008-03-19	0	1.200	1.180	1.270	1.170	1.210	130,000	156,490	1.2038	0.524	0.515	0.555	0.511	0.528	297,648	0.5258	-2.44%
2008-03-18	0	1.230	1.150	1.230	-	-	0	0	-	0.537	0.502	0.537	-	-	0	-	-1.60%
2008-03-17	0	1.250	1.250	1.280	1.150	1.150	10,000	11,500	1.1500	0.546	0.546	0.559	0.502	0.502	22,896	0.5023	6.84%
2008-03-14	0	1.170	1.160	1.300	-	-	0	0	-	0.511	0.507	0.568	-	-	0	-	0.00%
2008-03-13	0	1.170	1.170	1.240	1.170	1.170	10,000	11,700	1.1700	0.511	0.511	0.542	0.511	0.511	22,896	0.5110	0.86%
2008-03-12	0	1.160	1.150	1.300	1.160	1.160	50,000	58,000	1.1600	0.507	0.502	0.568	0.507	0.507	114,480	0.5066	-4.13%
2008-03-11	0	1.210	1.150	1.300	-	-	0	0	-	0.528	0.502	0.568	-	-	0	-	0.00%
2008-03-10	0	1.210	1.160	1.300	-	-	0	0	-	0.528	0.507	0.568	-	-	0	-	0.00%
2008-03-07	0	1.210	1.210	1.300	1.210	1.210	150,000	181,500	1.2100	0.528	0.528	0.568	0.528	0.528	343,440	0.5285	0.00%
2008-03-06	0	1.210	1.210	1.270	1.210	1.220	66,000	80,320	1.2170	0.528	0.528	0.555	0.528	0.533	151,114	0.5315	-2.42%
2008-03-05	0	1.240	1.240	1.270	1.230	1.260	110,000	137,170	1.2470	0.542	0.542	0.555	0.537	0.550	251,856	0.5446	-2.36%
2008-03-04	0	1.270	1.270	1.280	1.230	1.230	6,339	7,780	1.2273	0.555	0.555	0.559	0.537	0.537	14,514	0.5360	-0.78%
2008-03-03	0	1.280	1.280	1.290	1.240	1.240	2,585	3,182	1.2309	0.559	0.559	0.563	0.542	0.542	5,919	0.5376	2.40%
2008-02-29	0	1.250	1.240	1.290	1.250	1.250	4,000	5,000	1.2500	0.546	0.542	0.563	0.546	0.546	9,158	0.5459	0.00%
2008-02-28	0	1.250	1.230	1.300	-	-	0	0	-	0.546	0.537	0.568	-	-	0	-	0.00%
2008-02-27	0	1.250	1.250	1.270	1.250	1.250	51,709	64,601	1.2493	0.546	0.546	0.555	0.546	0.546	118,393	0.5456	-3.85%
2008-02-26	0	1.300	1.230	1.300	1.300	1.300	1,000	1,300	1.3000	0.568	0.537	0.568	0.568	0.568	2,290	0.5678	0.00%
2008-02-25	0	1.300	1.220	1.300	1.300	1.300	123,000	159,900	1.3000	0.568	0.533	0.568	0.568	0.568	281,621	0.5678	0.00%
2008-02-22	0	1.300	1.230	1.320	1.300	1.300	1,000	1,300	1.3000	0.568	0.537	0.577	0.568	0.568	2,290	0.5678	-1.52%
2008-02-21	0	1.320	1.320	1.340	1.230	1.230	19,016	23,389	1.2300	0.577	0.577	0.585	0.537	0.537	43,539	0.5372	1.54%
2008-02-20	0	1.300	1.230	1.300	-	-	0	0	-	0.568	0.537	0.568	-	-	0	-	-0.76%
2008-02-19	0	1.310	1.310	1.330	1.250	1.250	1,000	1,250	1.2500	0.572	0.572	0.581	0.546	0.546	2,290	0.5459	4.80%
2008-02-18	0	1.250	1.250	1.280	1.230	1.300	121,693	150,975	1.2406	0.546	0.546	0.559	0.537	0.568	278,629	0.5419	-3.85%
2008-02-15	0	1.300	1.240	1.300	-	-	0	0	-	0.568	0.542	0.568	-	-	0	-	-0.76%
2008-02-14	0	1.310	1.320	1.340	1.240	1.320	5,000	6,490	1.2980	0.572	0.577	0.585	0.542	0.577	11,448	0.5669	6.50%
2008-02-13	0	1.230	1.230	1.250	-	-	4,000	4,840	1.2100	0.537	0.537	0.546	-	-	9,158	0.5285	0.82%
2008-02-12	0	1.220	1.220	1.250	1.220	1.250	66,556	81,900	1.2305	0.533	0.533	0.546	0.533	0.546	152,387	0.5374	0.00%
2008-02-11	0	1.220	1.260	1.270	1.220	1.250	34,863	42,772	1.2269	0.533	0.550	0.555	0.533	0.546	79,822	0.5358	-3.94%
2008-02-06	0	1.270	1.220	1.270	-	-	0	0	-	0.555	0.533	0.555	-	-	0	-	-2.31%
2008-02-05	0	1.300	1.280	1.320	1.280	1.300	83,710	108,186	1.2924	0.568	0.559	0.577	0.559	0.568	191,663	0.5645	0.00%
2008-02-04	0	1.300	1.260	1.320	1.250	1.300	48,677	62,626	1.2866	0.568	0.550	0.577	0.546	0.568	111,451	0.5619	0.78%
2008-02-01	0	1.290	1.290	1.300	-	-	0	0	-	0.563	0.563	0.568	-	-	0	-	6.61%
2008-01-31	0	1.210	1.290	1.300	1.210	1.210	2,000	2,420	1.2100	0.528	0.563	0.568	0.528	0.528	4,579	0.5285	-8.33%
2008-01-30	0	1.320	1.200	1.320	1.290	1.320	2,000	2,610	1.3050	0.577	0.524	0.577	0.563	0.577	4,579	0.5700	2.33%
2008-01-29	0	1.290	1.290	1.300	-	-	0	0	-	0.563	0.563	0.568	-	-	0	-	0.78%
2008-01-28	0	1.280	1.250	1.310	-	-	0	0	-	0.559	0.546	0.572	-	-	0	-	0.00%
2008-01-25	0	1.280	1.280	1.360	-	-	0	0	-	0.559	0.559	0.594	-	-	0	-	0.79%
2008-01-24	0	1.270	1.260	1.310	1.260	1.270	53,000	67,100	1.2660	0.555	0.550	0.572	0.550	0.555	121,349	0.5530	0.00%
2008-01-23	0	1.270	1.180	1.270	1.270	1.280	20,000	25,560	1.2780	0.555	0.515	0.555	0.555	0.559	45,792	0.5582	2.42%
2008-01-22	0	1.240	1.200	1.280	1.200	1.240	30,000	36,400	1.2133	0.542	0.524	0.559	0.524	0.542	68,688	0.5299	-3.12%
2008-01-21	0	1.280	1.280	1.320	1.280	1.280	19,000	24,320	1.2800	0.559	0.559	0.577	0.559	0.559	43,502	0.5590	-3.03%
2008-01-18	0	1.320	1.250	1.320	-	-	0	0	-	0.577	0.546	0.577	-	-	0	-	0.00%
2008-01-17	0	1.320	1.320	1.330	1.210	1.210	20,000	24,200	1.2100	0.577	0.577	0.581	0.528	0.528	45,792	0.5285	5.60%
2008-01-16	0	1.250	1.250	1.300	1.230	1.250	62,000	76,890	1.2402	0.546	0.546	0.568	0.537	0.546	141,955	0.5416	-1.57%
2008-01-15	0	1.270	1.270	1.320	1.260	1.300	90,000	115,200	1.2800	0.555	0.555	0.577	0.550	0.568	206,064	0.5590	-0.78%
2008-01-14	0	1.280	1.280	1.360	1.280	1.300	129,000	166,260	1.2888	0.559	0.559	0.594	0.559	0.568	295,359	0.5629	-3.76%
2008-01-11	0	1.330	1.300	1.330	1.330	1.350	79,000	106,390	1.3467	0.581	0.568	0.581	0.581	0.590	180,879	0.5882	-1.48%
2008-01-10	0	1.350	1.330	1.350	1.320	1.350	15,000	20,100	1.3400	0.590	0.581	0.590	0.577	0.590	34,344	0.5853	2.27%
2008-01-09	0	1.320	1.320	1.360	1.310	1.310	200,000	262,000	1.3100	0.577	0.577	0.594	0.572	0.572	457,921	0.5722	-2.94%
2008-01-08	0	1.360	1.350	1.360	1.340	1.360	56,000	75,920	1.3557	0.594	0.590	0.594	0.585	0.594	128,218	0.5921	0.00%
2008-01-07	0	1.360	1.360	1.370	1.310	1.360	155,000	210,050	1.3552	0.594	0.594	0.598	0.572	0.594	354,888	0.5919	-1.45%
2008-01-04	0	1.380	1.360	1.380	1.360	1.380	126,000	173,120	1.3740	0.603	0.594	0.603	0.594	0.603	288,490	0.6001	0.00%
2008-01-03	0	1.380	1.360	1.380	1.360	1.380	2,513,000	3,422,250	1.3618	0.603	0.594	0.603	0.594	0.603	5,753,773	0.5948	1.47%
2008-01-02	0	1.360	1.360	1.370	1.360	1.370	807,000	1,097,640	1.3601	0.594	0.594	0.598	0.594	0.598	1,847,710	0.5941	0.00%
2007-12-31	0	1.360	1.330	1.370	1.360	1.370	1,932,000	2,628,360	1.3604	0.594	0.581	0.598	0.594	0.598	4,423,513	0.5942	-0.73%
2007-12-28	0	1.370	1.360	1.370	1.360	1.380	400,000	549,970	1.3749	0.598	0.594	0.598	0.594	0.603	915,841	0.6005	0.74%
2007-12-27	0	1.360	1.360	1.370	1.330	1.370	1,813,000	2,464,060	1.3591	0.594	0.594	0.598	0.581	0.598	4,151,051	0.5936	2.26%
2007-12-24	0	1.330	1.330	1.360	1.320	1.350	228,000	305,760	1.3411	0.581	0.581	0.594	0.577	0.590	522,030	0.5857	0.76%
2007-12-21	0	1.320	1.320	1.340	1.290	1.320	159,000	209,420	1.3171	0.577	0.577	0.585	0.563	0.577	364,047	0.5753	0.76%
2007-12-20	0	1.310	1.310	1.330	-	-	0	0	-	0.572	0.572	0.581	-	-	0	-	0.77%
2007-12-19	0	1.300	1.300	1.330	1.300	1.300	102,000	132,600	1.3000	0.568	0.568	0.581	0.568	0.568	233,540	0.5678	-0.76%
2007-12-18	0	1.310	1.310	1.340	1.300	1.310	72,000	93,920	1.3044	0.572	0.572	0.585	0.568	0.572	164,851	0.5697	0.00%
2007-12-17	0	1.310	1.300	1.310	1.310	1.330	46,000	60,790	1.3215	0.572	0.568	0.572	0.572	0.581	105,322	0.5772	-2.96%
2007-12-14	0	1.350	1.330	1.350	1.310	1.350	970,000	1,296,300	1.3364	0.590	0.581	0.590	0.572	0.590	2,220,915	0.5837	3.05%
2007-12-13	0	1.310	1.310	1.320	1.310	1.310	350,000	458,500	1.3100	0.572	0.572	0.577	0.572	0.572	801,361	0.5722	0.00%
2007-12-12	0	1.310	1.310	1.330	1.310	1.330	532,000	705,080	1.3253	0.572	0.572	0.581	0.572	0.581	1,218,069	0.5789	0.00%
2007-12-11	0	1.310	1.310	1.330	1.300	1.330	12,000	15,660	1.3050	0.572	0.572	0.581	0.568	0.581	27,475	0.5700	-0.76%
2007-12-10	0	1.320	1.320	1.330	1.310	1.340	232,000	306,010	1.3190	0.577	0.577	0.581	0.572	0.585	531,188	0.5761	1.54%
2007-12-07	0	1.300	1.300	1.310	1.300	1.310	140,000	182,600	1.3043	0.568	0.568	0.572	0.568	0.572	320,544	0.5697	0.00%
2007-12-06	0	1.300	1.290	1.300	1.290	1.300	524,000	680,100	1.2979	0.568	0.563	0.568	0.563	0.568	1,199,752	0.5669	0.78%
2007-12-05	0	1.290	1.290	1.300	1.290	1.300	160,000	207,800	1.2988	0.563	0.563	0.568	0.563	0.568	366,337	0.5672	0.00%
2007-12-04	0	1.290	1.290	1.300	1.290	1.300	380,000	493,460	1.2986	0.563	0.563	0.568	0.563	0.568	870,049	0.5672	0.00%
2007-12-03	0	1.290	1.290	1.300	1.290	1.290	295,000	380,550	1.2900	0.563	0.563	0.568	0.563	0.563	675,433	0.5634	0.00%
2007-11-30	0	1.290	1.280	1.300	1.280	1.290	85,000	109,000	1.2824	0.563	0.559	0.568	0.559	0.563	194,616	0.5601	-0.77%
2007-11-29	0	1.300	1.290	1.300	1.290	1.300	415,000	535,450	1.2902	0.568	0.563	0.568	0.563	0.568	950,185	0.5635	1.56%
2007-11-28	0	1.280	1.280	1.290	1.260	1.290	400,000	510,400	1.2760	0.559	0.559	0.563	0.550	0.563	915,841	0.5573	0.79%
2007-11-27	0	1.270	1.270	1.280	1.260	1.260	120,000	151,200	1.2600	0.555	0.555	0.559	0.550	0.550	274,752	0.5503	0.00%
2007-11-26	0	1.270	1.270	1.290	1.260	1.290	595,000	761,830	1.2804	0.555	0.555	0.563	0.550	0.563	1,362,314	0.5592	0.79%
2007-11-23	0	1.260	1.260	1.280	1.250	1.280	82,000	103,920	1.2673	0.550	0.550	0.559	0.546	0.559	187,747	0.5535	0.00%
2007-11-22	0	1.290	1.290	1.300	1.290	1.300	827,000	1,068,930	1.2925	0.550	0.550	0.555	0.550	0.555	1,938,585	0.5514	-0.77%
2007-11-21	0	1.300	1.300	1.310	1.290	1.310	322,000	417,650	1.2970	0.555	0.555	0.559	0.550	0.559	754,806	0.5533	0.00%
2007-11-20	0	1.300	1.300	1.310	1.290	1.300	315,000	407,100	1.2924	0.555	0.555	0.559	0.550	0.555	738,397	0.5513	0.00%
2007-11-19	0	1.300	1.300	1.320	1.300	1.320	1,183,000	1,554,540	1.3141	0.555	0.555	0.563	0.555	0.563	2,773,091	0.5606	-2.26%
2007-11-16	0	1.330	1.320	1.330	1.310	1.330	807,000	1,064,260	1.3188	0.567	0.563	0.567	0.559	0.567	1,891,703	0.5626	0.76%
2007-11-15	0	1.320	1.320	1.330	1.310	1.330	929,000	1,225,060	1.3187	0.563	0.563	0.567	0.559	0.567	2,177,685	0.5626	0.00%
2007-11-14	0	1.320	1.320	1.330	1.310	1.350	1,296,000	1,712,070	1.3210	0.563	0.563	0.567	0.559	0.576	3,037,976	0.5636	-0.75%
2007-11-13	0	1.330	1.310	1.330	1.260	1.350	7,009,000	9,183,930	1.3103	0.567	0.559	0.567	0.538	0.576	16,429,920	0.5590	13.68%
2007-11-12	1	-	-	-	-	-	0	0	-	0.499	-	-	-	-	0	-	0.00%
2007-11-09	0	1.170	1.170	1.190	1.160	1.200	507,000	600,710	1.1848	0.499	0.499	0.508	0.495	0.512	1,188,468	0.5054	0.86%
2007-11-08	0	1.160	1.160	1.170	1.130	1.180	1,321,000	1,530,770	1.1588	0.495	0.495	0.499	0.482	0.503	3,096,579	0.4943	-2.52%
2007-11-07	0	1.190	1.190	1.200	1.190	1.220	663,000	793,500	1.1968	0.508	0.508	0.512	0.508	0.520	1,554,150	0.5106	-1.65%
2007-11-06	0	1.210	1.210	1.250	1.180	1.260	853,000	1,048,580	1.2293	0.516	0.516	0.533	0.503	0.538	1,999,532	0.5244	0.83%
2007-11-05	0	1.200	1.190	1.200	1.180	1.200	352,000	421,950	1.1987	0.512	0.508	0.512	0.503	0.512	825,129	0.5114	0.00%
2007-11-02	0	1.200	1.200	1.240	1.190	1.250	1,609,000	1,962,470	1.2197	0.512	0.512	0.529	0.508	0.533	3,771,685	0.5203	0.00%
2007-11-01	0	1.200	1.190	1.200	1.190	1.220	165,000	197,940	1.1996	0.512	0.508	0.512	0.508	0.520	386,779	0.5118	-0.83%
2007-10-31	0	1.210	1.200	1.220	1.200	1.210	266,000	319,320	1.2005	0.516	0.512	0.520	0.512	0.516	623,535	0.5121	0.83%
2007-10-30	0	1.200	1.190	1.220	1.190	1.240	223,000	267,690	1.2004	0.512	0.508	0.520	0.508	0.529	522,738	0.5121	0.00%
2007-10-29	0	1.200	1.200	1.230	1.180	1.250	323,000	386,300	1.1960	0.512	0.512	0.525	0.503	0.533	757,150	0.5102	-1.64%
2007-10-26	0	1.220	1.190	1.230	1.190	1.220	206,000	247,460	1.2013	0.520	0.508	0.525	0.508	0.520	482,888	0.5125	2.52%
2007-10-25	0	1.190	1.190	1.200	1.190	1.200	289,000	346,250	1.1981	0.508	0.508	0.512	0.508	0.512	677,450	0.5111	0.00%
2007-10-24	0	1.190	1.190	1.220	1.190	1.190	102,000	121,380	1.1900	0.508	0.508	0.520	0.508	0.508	239,100	0.5077	0.85%
2007-10-23	0	1.180	1.180	1.200	1.160	1.190	244,000	288,980	1.1843	0.503	0.503	0.512	0.495	0.508	571,965	0.5052	-0.84%
2007-10-22	0	1.190	1.190	1.200	1.160	1.220	81,000	95,910	1.1841	0.508	0.508	0.512	0.495	0.520	189,874	0.5051	-3.25%
2007-10-18	0	1.230	1.200	1.230	1.230	1.230	4,000	4,920	1.2300	0.525	0.512	0.525	0.525	0.525	9,376	0.5247	0.00%
2007-10-17	0	1.230	1.220	1.230	1.210	1.230	188,000	229,390	1.2202	0.525	0.520	0.525	0.516	0.525	440,694	0.5205	1.65%
2007-10-16	0	1.210	1.210	1.230	1.210	1.240	858,000	1,053,220	1.2275	0.516	0.516	0.525	0.516	0.529	2,011,253	0.5237	-2.42%
2007-10-15	0	1.240	1.220	1.240	1.200	1.380	962,000	1,189,110	1.2361	0.529	0.520	0.529	0.512	0.589	2,255,041	0.5273	1.64%
2007-10-12	0	1.220	1.210	1.240	1.200	1.280	320,000	392,110	1.2253	0.520	0.516	0.529	0.512	0.546	750,118	0.5227	0.83%
2007-10-11	0	1.210	1.210	1.240	1.210	1.230	265,000	323,050	1.2191	0.516	0.516	0.529	0.516	0.525	621,191	0.5200	-1.63%
2007-10-10	0	1.230	1.230	1.240	1.210	1.240	251,000	309,050	1.2313	0.525	0.525	0.529	0.516	0.529	588,374	0.5253	-0.81%
2007-10-09	0	1.240	1.240	1.250	1.220	1.250	201,000	248,500	1.2363	0.529	0.529	0.533	0.520	0.533	471,168	0.5274	1.64%
2007-10-08	0	1.220	1.220	1.230	1.200	1.230	382,000	467,700	1.2243	0.520	0.520	0.525	0.512	0.525	895,453	0.5223	0.00%
2007-10-05	0	1.220	1.200	1.220	1.200	1.220	209,000	251,060	1.2012	0.520	0.512	0.520	0.512	0.520	489,921	0.5125	0.00%
2007-10-04	0	1.220	1.220	1.240	1.190	1.220	107,000	128,040	1.1966	0.520	0.520	0.529	0.508	0.520	250,821	0.5105	3.39%
2007-10-03	0	1.180	1.180	1.230	1.170	1.200	122,500	145,560	1.1882	0.503	0.503	0.525	0.499	0.512	287,154	0.5069	-2.48%
2007-10-02	0	1.210	1.210	1.220	1.210	1.280	504,000	613,170	1.2166	0.516	0.516	0.520	0.516	0.546	1,181,435	0.5190	-1.63%
2007-09-28	0	1.230	1.220	1.230	1.200	1.230	159,000	193,410	1.2164	0.525	0.520	0.525	0.512	0.525	372,715	0.5189	0.82%
2007-09-27	0	1.220	1.210	1.230	1.190	1.230	404,000	490,690	1.2146	0.520	0.516	0.525	0.508	0.525	947,023	0.5181	-0.81%
2007-09-25	0	1.230	1.220	1.230	1.220	1.240	470,000	578,710	1.2313	0.525	0.520	0.525	0.520	0.529	1,101,735	0.5253	-0.81%
2007-09-24	0	1.240	1.230	1.240	1.230	1.270	950,000	1,178,800	1.2408	0.529	0.525	0.529	0.525	0.542	2,226,912	0.5293	0.81%
2007-09-21	0	1.230	1.190	1.230	1.190	1.230	856,000	1,038,110	1.2127	0.525	0.508	0.525	0.508	0.525	2,006,565	0.5174	3.36%
2007-09-20	0	1.190	1.190	1.210	1.180	1.210	124,000	147,880	1.1926	0.508	0.508	0.516	0.503	0.516	290,671	0.5088	0.00%
2007-09-19	0	1.190	1.190	1.210	1.190	1.220	976,000	1,176,300	1.2052	0.508	0.508	0.516	0.508	0.520	2,287,859	0.5141	1.71%
2007-09-18	0	1.170	1.170	1.190	1.160	1.190	105,000	123,250	1.1738	0.499	0.499	0.508	0.495	0.508	246,132	0.5007	0.00%
2007-09-17	0	1.170	1.170	1.200	1.170	1.170	68,000	79,560	1.1700	0.499	0.499	0.512	0.499	0.499	159,400	0.4991	0.00%
2007-09-14	0	1.170	1.170	1.180	1.170	1.190	151,000	177,680	1.1767	0.499	0.499	0.503	0.499	0.508	353,962	0.5020	-0.85%
2007-09-13	0	1.180	1.170	1.180	1.160	1.190	140,000	163,890	1.1706	0.503	0.499	0.503	0.495	0.508	328,176	0.4994	-0.84%
2007-09-12	0	1.190	1.190	1.200	1.190	1.210	199,000	237,680	1.1944	0.508	0.508	0.512	0.508	0.516	466,479	0.5095	-0.83%
2007-09-11	0	1.200	1.180	1.200	1.150	1.230	361,000	435,070	1.2052	0.512	0.503	0.512	0.491	0.525	846,226	0.5141	0.00%
2007-09-10	0	1.200	1.200	1.220	1.190	1.230	908,000	1,103,110	1.2149	0.512	0.512	0.520	0.508	0.525	2,128,459	0.5183	4.35%
2007-09-07	0	1.150	1.180	1.190	1.150	1.190	57,000	67,420	1.1828	0.491	0.503	0.508	0.491	0.508	133,615	0.5046	-3.36%
2007-09-06	0	1.190	1.180	1.190	1.150	1.200	152,000	179,260	1.1793	0.508	0.503	0.508	0.491	0.512	356,306	0.5031	-0.83%
2007-09-05	0	1.200	1.190	1.200	1.190	1.210	120,000	143,900	1.1992	0.512	0.508	0.512	0.508	0.516	281,294	0.5116	4.35%
2007-09-04	0	1.150	1.150	1.200	1.150	1.210	478,000	567,440	1.1871	0.491	0.491	0.512	0.491	0.516	1,120,488	0.5064	-3.36%
2007-09-03	0	1.190	1.190	1.200	1.190	1.200	140,000	167,000	1.1929	0.508	0.508	0.512	0.508	0.512	328,176	0.5089	0.00%
2007-08-31	0	1.190	1.180	1.190	1.160	1.190	215,000	253,490	1.1790	0.508	0.503	0.508	0.495	0.508	503,985	0.5030	1.71%
2007-08-30	0	1.200	1.200	1.220	1.190	1.230	120,150	146,864	1.2223	0.499	0.499	0.507	0.495	0.512	288,867	0.5084	0.00%
2007-08-29	0	1.200	1.180	1.220	1.180	1.200	227,000	268,860	1.1844	0.499	0.491	0.507	0.491	0.499	545,759	0.4926	-1.64%
2007-08-28	0	1.220	1.200	1.220	1.210	1.240	90,000	110,670	1.2297	0.507	0.499	0.507	0.503	0.516	216,380	0.5115	-1.61%
2007-08-27	0	1.240	1.210	1.220	1.200	1.240	705,000	864,230	1.2259	0.516	0.503	0.507	0.499	0.516	1,694,977	0.5099	5.98%
2007-08-24	0	1.170	1.170	1.200	1.170	1.200	174,000	205,480	1.1809	0.487	0.487	0.499	0.487	0.499	418,335	0.4912	-3.31%
2007-08-23	0	1.210	1.200	1.220	1.190	1.230	568,000	683,920	1.2041	0.503	0.499	0.507	0.495	0.512	1,365,599	0.5008	1.68%
2007-08-22	0	1.190	1.170	1.190	1.160	1.250	222,000	263,620	1.1875	0.495	0.487	0.495	0.482	0.520	533,738	0.4939	2.59%
2007-08-21	0	1.160	1.160	1.180	1.160	1.250	954,000	1,116,260	1.1701	0.482	0.482	0.491	0.482	0.520	2,293,629	0.4867	0.87%
2007-08-20	0	1.150	1.140	1.150	1.110	1.150	845,000	968,500	1.1462	0.478	0.474	0.478	0.462	0.478	2,031,569	0.4767	3.60%
2007-08-17	0	1.110	1.140	1.180	1.050	1.140	819,000	905,750	1.1059	0.462	0.474	0.491	0.437	0.474	1,969,059	0.4600	-2.63%
2007-08-16	0	1.140	1.150	1.190	1.130	1.200	115,000	134,400	1.1687	0.474	0.478	0.495	0.470	0.499	276,486	0.4861	-5.00%
2007-08-15	0	1.200	1.200	1.250	1.200	1.200	59,000	70,800	1.2000	0.499	0.499	0.520	0.499	0.499	141,849	0.4991	0.00%
2007-08-14	0	1.200	1.200	1.240	1.200	1.240	88,000	105,760	1.2018	0.499	0.499	0.516	0.499	0.516	211,572	0.4999	-2.44%
2007-08-13	0	1.230	1.210	1.230	1.190	1.240	64,000	77,260	1.2072	0.512	0.503	0.512	0.495	0.516	153,870	0.5021	3.36%
2007-08-10	0	1.190	1.190	1.240	1.170	1.220	390,000	469,640	1.2042	0.495	0.495	0.516	0.487	0.507	937,647	0.5009	-4.03%
2007-08-09	0	1.240	1.240	1.250	1.240	1.300	661,000	835,360	1.2638	0.516	0.516	0.520	0.516	0.541	1,589,191	0.5257	-3.12%
2007-08-08	0	1.280	1.280	1.290	1.230	1.300	1,059,000	1,332,870	1.2586	0.532	0.532	0.537	0.512	0.541	2,546,072	0.5235	6.67%
2007-08-07	0	1.200	1.190	1.200	1.180	1.240	558,000	672,900	1.2059	0.499	0.495	0.499	0.491	0.516	1,341,557	0.5016	0.00%
2007-08-06	0	1.200	1.190	1.210	1.200	1.220	518,000	627,220	1.2108	0.499	0.495	0.503	0.499	0.507	1,245,388	0.5036	-3.23%
2007-08-03	0	1.240	1.240	1.300	1.230	1.250	319,422	396,066	1.2399	0.516	0.516	0.541	0.512	0.520	767,962	0.5157	-1.59%
2007-08-02	0	1.260	1.260	1.270	1.260	1.310	715,000	914,630	1.2792	0.524	0.524	0.528	0.524	0.545	1,719,020	0.5321	-2.33%
2007-08-01	0	1.290	1.280	1.290	1.250	1.340	447,000	575,070	1.2865	0.537	0.532	0.537	0.520	0.557	1,074,688	0.5351	-2.27%
2007-07-31	0	1.320	1.310	1.320	1.310	1.340	276,000	364,720	1.3214	0.549	0.545	0.549	0.545	0.557	663,566	0.5496	0.76%
2007-07-30	0	1.310	1.310	1.340	1.300	1.320	280,000	367,060	1.3109	0.545	0.545	0.557	0.541	0.549	673,182	0.5453	-1.50%
2007-07-27	0	1.330	1.310	1.340	1.300	1.340	516,000	681,920	1.3216	0.553	0.545	0.557	0.541	0.557	1,240,579	0.5497	-1.48%
2007-07-26	0	1.350	1.340	1.350	1.350	1.370	231,000	312,860	1.3544	0.562	0.557	0.562	0.562	0.570	555,376	0.5633	0.00%
2007-07-25	0	1.350	1.340	1.360	1.350	1.370	492,000	668,400	1.3585	0.562	0.557	0.566	0.562	0.570	1,182,878	0.5651	0.00%
2007-07-24	0	1.350	1.350	1.380	1.350	1.380	749,000	1,027,750	1.3722	0.562	0.562	0.574	0.562	0.574	1,800,763	0.5707	-1.46%
2007-07-23	0	1.370	1.360	1.370	1.360	1.370	160,000	217,800	1.3613	0.570	0.566	0.570	0.566	0.570	384,676	0.5662	0.74%
2007-07-20	0	1.360	1.350	1.370	1.360	1.370	381,000	520,400	1.3659	0.566	0.562	0.570	0.566	0.570	916,009	0.5681	-0.73%
2007-07-19	0	1.370	1.370	1.380	1.360	1.390	1,023,000	1,409,190	1.3775	0.570	0.570	0.574	0.566	0.578	2,459,520	0.5730	-0.72%
2007-07-18	0	1.380	1.380	1.390	1.370	1.400	448,000	617,790	1.3790	0.574	0.574	0.578	0.570	0.582	1,077,092	0.5736	0.00%
2007-07-17	0	1.380	1.370	1.390	1.380	1.450	597,000	832,900	1.3951	0.574	0.570	0.578	0.574	0.603	1,435,321	0.5803	-0.72%
2007-07-16	0	1.390	1.390	1.400	1.380	1.400	246,000	342,420	1.3920	0.578	0.578	0.582	0.574	0.582	591,439	0.5790	-0.71%
2007-07-13	0	1.400	1.390	1.400	1.390	1.400	345,000	482,720	1.3992	0.582	0.578	0.582	0.578	0.582	829,457	0.5820	0.72%
2007-07-12	0	1.390	1.380	1.400	1.360	1.410	365,000	509,230	1.3952	0.578	0.574	0.582	0.566	0.586	877,541	0.5803	0.00%
2007-07-11	0	1.390	1.390	1.420	1.390	1.420	226,000	315,910	1.3978	0.578	0.578	0.591	0.578	0.591	543,354	0.5814	0.72%
2007-07-10	0	1.380	1.380	1.400	1.370	1.390	369,000	508,840	1.3790	0.574	0.574	0.582	0.570	0.578	887,158	0.5736	-0.72%
2007-07-09	0	1.390	1.380	1.400	1.380	1.400	262,000	363,070	1.3858	0.578	0.574	0.582	0.574	0.582	629,906	0.5764	-0.71%
2007-07-06	0	1.400	1.380	1.410	1.370	1.400	466,000	643,470	1.3808	0.582	0.574	0.586	0.570	0.582	1,120,368	0.5743	2.19%
2007-07-05	0	1.370	1.360	1.370	1.340	1.380	297,000	405,260	1.3645	0.570	0.566	0.570	0.557	0.574	714,054	0.5675	3.01%
2007-07-04	0	1.330	1.330	1.350	1.310	1.350	582,000	774,700	1.3311	0.553	0.553	0.562	0.545	0.562	1,399,258	0.5537	1.53%
2007-07-03	0	1.310	1.300	1.320	1.290	1.380	781,000	1,031,610	1.3209	0.545	0.541	0.549	0.537	0.574	1,877,698	0.5494	-4.38%
2007-06-29	0	1.370	1.340	1.370	1.350	1.400	579,000	790,370	1.3651	0.570	0.557	0.570	0.562	0.582	1,392,045	0.5678	-2.14%
2007-06-28	0	1.400	1.370	1.400	1.370	1.410	435,000	606,400	1.3940	0.582	0.570	0.582	0.570	0.586	1,045,837	0.5798	-0.71%
2007-06-27	0	1.410	1.400	1.420	1.390	1.420	553,000	776,720	1.4046	0.586	0.582	0.591	0.578	0.591	1,329,535	0.5842	-0.70%
2007-06-26	0	1.420	1.400	1.420	1.400	1.460	586,000	834,030	1.4233	0.591	0.582	0.591	0.582	0.607	1,408,875	0.5920	0.00%
2007-06-25	0	1.420	1.420	1.440	1.420	1.450	637,000	912,300	1.4322	0.591	0.591	0.599	0.591	0.603	1,531,490	0.5957	-1.39%
2007-06-22	0	1.440	1.440	1.450	1.430	1.450	957,000	1,378,600	1.4405	0.599	0.599	0.603	0.595	0.603	2,300,842	0.5992	0.70%
2007-06-21	0	1.430	1.430	1.440	1.420	1.450	1,123,000	1,608,980	1.4328	0.595	0.595	0.599	0.591	0.603	2,699,943	0.5959	-2.05%
2007-06-20	0	1.460	1.460	1.480	1.440	1.480	571,000	834,760	1.4619	0.607	0.607	0.616	0.599	0.616	1,372,811	0.6081	0.00%
2007-06-18	0	1.460	1.460	1.470	1.440	1.500	2,227,000	3,245,540	1.4574	0.607	0.607	0.611	0.599	0.624	5,354,205	0.6062	-2.67%
2007-06-15	0	1.500	1.490	1.500	1.430	1.600	7,140,000	10,792,200	1.5115	0.624	0.620	0.624	0.595	0.665	17,166,153	0.6287	-7.41%
2007-06-14	0	1.620	1.600	1.620	1.610	1.660	2,461,000	4,024,280	1.6352	0.674	0.665	0.674	0.670	0.690	5,916,793	0.6801	-0.61%
2007-06-13	0	1.630	1.620	1.650	1.580	1.650	3,744,000	6,033,580	1.6115	0.678	0.674	0.686	0.657	0.686	9,001,411	0.6703	1.87%
2007-06-12	0	1.600	1.590	1.600	1.570	1.630	2,396,000	3,833,680	1.6000	0.665	0.661	0.665	0.653	0.678	5,760,519	0.6655	1.91%
2007-06-11	0	1.570	1.560	1.570	1.550	1.580	1,175,000	1,842,460	1.5681	0.653	0.649	0.653	0.645	0.657	2,824,962	0.6522	1.29%
2007-06-08	0	1.550	1.540	1.550	1.520	1.560	950,000	1,467,550	1.5448	0.645	0.641	0.645	0.632	0.649	2,284,012	0.6425	-0.64%
2007-06-07	0	1.560	1.560	1.570	1.560	1.580	1,317,000	2,058,320	1.5629	0.649	0.649	0.653	0.649	0.657	3,166,362	0.6501	0.00%
2007-06-06	0	1.560	1.550	1.560	1.550	1.590	1,586,000	2,477,590	1.5622	0.649	0.645	0.649	0.645	0.661	3,813,098	0.6498	-2.50%
2007-06-05	0	1.600	1.580	1.600	1.570	1.650	2,078,000	3,328,450	1.6018	0.665	0.657	0.665	0.653	0.686	4,995,976	0.6662	-1.23%
2007-06-04	0	1.620	1.610	1.620	1.580	1.630	2,774,000	4,468,830	1.6110	0.674	0.670	0.674	0.657	0.678	6,669,315	0.6701	1.25%
2007-06-01	0	1.600	1.600	1.610	1.580	1.650	1,793,000	2,876,180	1.6041	0.665	0.665	0.670	0.657	0.686	4,310,772	0.6672	0.63%
2007-05-31	0	1.590	1.590	1.600	1.520	1.750	4,974,000	8,090,620	1.6266	0.661	0.661	0.665	0.632	0.728	11,958,606	0.6766	1.92%
2007-05-30	0	1.560	1.560	1.590	1.550	1.650	1,463,000	2,306,830	1.5768	0.649	0.649	0.661	0.645	0.686	3,517,378	0.6558	-4.88%
2007-05-29	0	1.640	1.630	1.640	1.640	1.710	3,062,000	5,096,570	1.6645	0.682	0.678	0.682	0.682	0.711	7,361,731	0.6923	0.00%
2007-05-28	0	1.640	1.630	1.640	1.560	1.640	5,212,000	8,269,130	1.5866	0.682	0.678	0.682	0.649	0.682	12,530,811	0.6599	5.81%
2007-05-25	0	1.550	1.500	1.540	1.470	1.560	798,000	1,207,660	1.5134	0.645	0.624	0.641	0.611	0.649	1,918,570	0.6295	3.33%
2007-05-23	0	1.500	1.470	1.510	1.490	1.510	215,000	322,780	1.5013	0.624	0.611	0.628	0.620	0.628	516,908	0.6244	1.35%
2007-05-22	0	1.480	1.470	1.480	1.460	1.540	222,000	329,350	1.4836	0.616	0.611	0.616	0.607	0.641	533,738	0.6171	-1.33%
2007-05-21	0	1.500	1.490	1.500	1.480	1.550	266,000	403,620	1.5174	0.624	0.620	0.624	0.616	0.645	639,523	0.6311	0.00%
2007-05-18	0	1.500	1.480	1.500	1.480	1.500	206,000	307,480	1.4926	0.624	0.616	0.624	0.616	0.624	495,270	0.6208	-1.32%
2007-05-17	0	1.520	1.500	1.520	1.480	1.580	326,000	492,920	1.5120	0.632	0.624	0.632	0.616	0.657	783,777	0.6289	-3.80%
2007-05-16	0	1.580	1.580	1.600	1.470	1.600	782,200	1,180,510	1.5092	0.657	0.657	0.665	0.611	0.665	1,880,583	0.6277	6.76%
2007-05-15	0	1.480	1.460	1.480	1.420	1.480	913,000	1,326,570	1.4530	0.616	0.607	0.616	0.591	0.616	2,195,056	0.6043	0.00%
2007-05-14	0	1.480	1.470	1.480	1.450	1.480	487,000	718,280	1.4749	0.616	0.611	0.616	0.603	0.616	1,170,857	0.6135	-0.67%
2007-05-11	0	1.490	1.470	1.490	1.440	1.500	588,000	857,880	1.4590	0.620	0.611	0.620	0.599	0.624	1,413,683	0.6068	-0.67%
2007-05-10	0	1.500	1.500	1.510	1.490	1.520	439,000	660,480	1.5045	0.624	0.624	0.628	0.620	0.632	1,055,454	0.6258	-1.32%
2007-05-09	0	1.520	1.520	1.530	1.480	1.530	917,000	1,387,210	1.5128	0.632	0.632	0.636	0.616	0.636	2,204,673	0.6292	2.70%
2007-05-08	0	1.480	1.480	1.490	1.420	1.480	205,000	297,540	1.4514	0.616	0.616	0.620	0.591	0.616	492,866	0.6037	2.78%
2007-05-07	0	1.440	1.440	1.450	1.420	1.450	565,000	810,170	1.4339	0.599	0.599	0.603	0.591	0.603	1,358,386	0.5964	0.70%
2007-05-04	0	1.430	1.430	1.450	1.430	1.530	1,071,000	1,563,930	1.4603	0.595	0.595	0.603	0.595	0.636	2,574,923	0.6074	-5.30%
2007-05-03	0	1.510	1.500	1.520	1.450	1.570	3,847,000	5,810,720	1.5105	0.628	0.624	0.632	0.603	0.653	9,249,046	0.6283	7.86%
2007-05-02	0	1.400	1.400	1.430	1.300	1.450	2,341,000	3,213,210	1.3726	0.582	0.582	0.595	0.541	0.603	5,628,286	0.5709	7.69%
2007-04-30	0	1.300	1.290	1.310	1.240	1.320	896,000	1,155,990	1.2902	0.541	0.537	0.545	0.516	0.549	2,154,184	0.5366	4.00%
2007-04-27	0	1.250	1.250	1.270	1.210	1.260	438,000	544,000	1.2420	0.520	0.520	0.528	0.503	0.524	1,053,050	0.5166	2.46%
2007-04-26	0	1.220	1.200	1.230	1.200	1.230	369,000	445,770	1.2080	0.507	0.499	0.512	0.499	0.512	887,158	0.5025	0.00%
2007-04-25	0	1.220	1.220	1.240	1.200	1.240	110,000	133,200	1.2109	0.507	0.507	0.516	0.499	0.516	264,465	0.5037	-1.61%
2007-04-24	0	1.240	1.200	1.240	1.200	1.240	579,000	708,740	1.2241	0.516	0.499	0.516	0.499	0.516	1,392,045	0.5091	0.00%
2007-04-23	0	1.240	1.230	1.290	1.240	1.300	1,547,000	1,978,280	1.2788	0.516	0.512	0.537	0.516	0.541	3,719,333	0.5319	-2.36%
2007-04-20	0	1.270	1.270	1.350	1.190	1.360	2,769,000	3,526,520	1.2736	0.528	0.528	0.562	0.495	0.566	6,657,294	0.5297	8.55%
2007-04-19	0	1.170	1.160	1.180	1.150	1.190	392,000	456,040	1.1634	0.487	0.482	0.491	0.478	0.495	942,455	0.4839	-0.85%
2007-04-18	0	1.180	1.180	1.190	1.170	1.180	228,000	268,260	1.1766	0.491	0.491	0.495	0.487	0.491	548,163	0.4894	0.85%
2007-04-17	0	1.170	1.170	1.180	1.160	1.190	567,000	668,100	1.1783	0.487	0.487	0.491	0.482	0.495	1,363,195	0.4901	-1.68%
2007-04-16	0	1.190	1.190	1.200	1.180	1.200	311,000	369,490	1.1881	0.495	0.495	0.499	0.491	0.499	747,713	0.4942	0.00%
2007-04-13	0	1.190	1.170	1.190	1.170	1.190	226,000	265,920	1.1766	0.495	0.487	0.495	0.487	0.495	543,354	0.4894	0.85%
2007-04-12	0	1.180	1.170	1.190	1.170	1.200	683,000	811,650	1.1884	0.491	0.487	0.495	0.487	0.499	1,642,084	0.4943	0.85%
2007-04-11	0	1.170	1.160	1.170	1.150	1.170	368,000	425,500	1.1563	0.487	0.482	0.487	0.478	0.487	884,754	0.4809	1.74%
2007-04-10	0	1.150	1.140	1.150	1.150	1.160	398,000	458,700	1.1525	0.478	0.474	0.478	0.478	0.482	956,881	0.4794	2.68%
2007-04-04	0	1.120	1.120	1.150	1.120	1.160	637,000	728,240	1.1432	0.466	0.466	0.478	0.466	0.482	1,531,490	0.4755	-1.75%
2007-04-03	0	1.140	1.140	1.150	1.120	1.150	1,272,000	1,446,780	1.1374	0.474	0.474	0.478	0.466	0.478	3,058,172	0.4731	2.70%
2007-04-02	0	1.110	1.090	1.110	1.090	1.110	379,000	417,610	1.1019	0.462	0.453	0.462	0.453	0.462	911,201	0.4583	1.83%
2007-03-30	0	1.090	1.080	1.090	1.090	1.100	105,000	114,590	1.0913	0.453	0.449	0.453	0.453	0.458	252,443	0.4539	-0.91%
2007-03-29	0	1.100	1.100	1.130	1.100	1.110	129,000	141,910	1.1001	0.458	0.458	0.470	0.458	0.462	310,145	0.4576	0.00%
2007-03-28	0	1.100	1.080	1.100	1.100	1.100	20,000	22,000	1.1000	0.458	0.449	0.458	0.458	0.458	48,084	0.4575	0.00%
2007-03-27	0	1.100	1.080	1.100	1.090	1.100	254,000	279,000	1.0984	0.458	0.449	0.458	0.453	0.458	610,673	0.4569	-0.90%
2007-03-26	0	1.110	1.080	1.110	1.090	1.110	386,000	422,660	1.0950	0.462	0.449	0.462	0.453	0.462	928,030	0.4554	3.74%
2007-03-23	0	1.070	1.070	1.090	1.070	1.070	83,000	88,810	1.0700	0.445	0.445	0.453	0.445	0.445	199,551	0.4451	0.00%
2007-03-22	0	1.070	1.070	1.080	1.070	1.080	435,000	468,400	1.0768	0.445	0.445	0.449	0.445	0.449	1,045,837	0.4479	-0.93%
2007-03-21	0	1.080	1.080	1.100	1.080	1.100	159,000	172,470	1.0847	0.449	0.449	0.458	0.449	0.458	382,271	0.4512	0.00%
2007-03-20	0	1.080	1.080	1.090	1.080	1.090	120,000	130,700	1.0892	0.449	0.449	0.453	0.449	0.453	288,507	0.4530	0.93%
2007-03-19	0	1.070	1.070	1.080	1.040	1.100	1,033,000	1,111,300	1.0758	0.445	0.445	0.449	0.433	0.458	2,483,562	0.4475	-2.73%
2007-03-16	0	1.100	1.100	1.140	1.090	1.100	215,000	236,380	1.0994	0.458	0.458	0.474	0.453	0.458	516,908	0.4573	0.00%
2007-03-15	0	1.100	1.080	1.100	1.100	1.100	320,000	352,000	1.1000	0.458	0.449	0.458	0.458	0.458	769,351	0.4575	0.00%
2007-03-14	0	1.100	1.100	1.140	1.060	1.110	60,000	65,100	1.0850	0.458	0.458	0.474	0.441	0.462	144,253	0.4513	-2.65%
2007-03-13	0	1.130	1.110	1.130	1.120	1.170	460,000	522,130	1.1351	0.470	0.462	0.470	0.466	0.487	1,105,943	0.4721	-1.74%
2007-03-12	0	1.150	1.150	1.160	1.140	1.170	419,000	484,450	1.1562	0.478	0.478	0.482	0.474	0.487	1,007,369	0.4809	1.77%
2007-03-09	0	1.130	1.130	1.150	1.110	1.130	135,000	151,850	1.1248	0.470	0.470	0.478	0.462	0.470	324,570	0.4678	2.73%
2007-03-08	0	1.100	1.090	1.100	1.100	1.110	191,000	211,360	1.1066	0.458	0.453	0.458	0.458	0.462	459,207	0.4603	-1.79%
2007-03-07	0	1.120	1.120	1.140	1.110	1.130	158,000	177,600	1.1241	0.466	0.466	0.474	0.462	0.470	379,867	0.4675	1.82%
2007-03-06	0	1.100	1.100	1.120	1.100	1.100	30,000	33,000	1.1000	0.458	0.458	0.466	0.458	0.458	72,127	0.4575	2.80%
2007-03-05	0	1.070	1.070	1.100	1.070	1.120	341,000	378,210	1.1091	0.445	0.445	0.458	0.445	0.466	819,840	0.4613	-3.60%
2007-03-02	0	1.110	1.110	1.120	1.110	1.150	189,431	214,226	1.1309	0.462	0.462	0.466	0.462	0.478	455,434	0.4704	-1.77%
2007-03-01	0	1.130	1.120	1.140	1.120	1.150	312,000	353,110	1.1318	0.470	0.466	0.474	0.466	0.478	750,118	0.4707	-0.88%
2007-02-28	0	1.140	1.120	1.140	1.010	1.140	405,000	442,430	1.0924	0.474	0.466	0.474	0.420	0.474	973,710	0.4544	-2.56%
2007-02-27	0	1.170	1.150	1.170	1.160	1.180	561,000	652,540	1.1632	0.487	0.478	0.487	0.482	0.491	1,348,769	0.4838	0.00%
2007-02-26	0	1.170	1.160	1.170	1.140	1.170	561,000	651,860	1.1620	0.487	0.482	0.487	0.474	0.487	1,348,769	0.4833	1.74%
2007-02-23	0	1.150	1.150	1.160	1.140	1.150	190,000	218,330	1.1491	0.478	0.478	0.482	0.474	0.478	456,802	0.4780	0.00%
2007-02-22	0	1.150	1.150	1.160	1.150	1.160	250,000	288,300	1.1532	0.478	0.478	0.482	0.478	0.482	601,056	0.4797	0.00%
2007-02-21	0	1.150	1.150	1.170	1.150	1.200	381,000	449,120	1.1788	0.478	0.478	0.487	0.478	0.499	916,009	0.4903	0.00%
2007-02-16	0	1.150	1.140	1.150	1.140	1.160	209,000	240,650	1.1514	0.478	0.474	0.478	0.474	0.482	502,483	0.4789	0.88%
2007-02-15	0	1.140	1.140	1.150	1.140	1.180	454,000	526,160	1.1589	0.474	0.474	0.478	0.474	0.491	1,091,517	0.4820	-2.56%
2007-02-14	0	1.170	1.160	1.170	1.170	1.200	333,000	392,440	1.1785	0.487	0.482	0.487	0.487	0.499	800,606	0.4902	-2.50%
2007-02-13	0	1.200	1.190	1.200	1.190	1.200	477,000	569,920	1.1948	0.499	0.495	0.499	0.495	0.499	1,146,814	0.4970	0.00%
2007-02-12	0	1.200	1.200	1.210	1.180	1.250	1,421,980	1,705,957	1.1997	0.499	0.499	0.503	0.491	0.520	3,418,757	0.4990	0.84%
2007-02-09	0	1.190	1.190	1.200	1.160	1.310	4,836,000	5,966,470	1.2338	0.495	0.495	0.499	0.482	0.545	11,626,823	0.5132	16.67%
2007-02-08	1	-	-	-	-	-	0	0	-	0.424	-	-	-	-	0	-	0.00%
2007-02-07	0	1.020	1.010	1.030	1.010	1.020	146,000	147,620	1.0111	0.424	0.420	0.428	0.420	0.424	351,017	0.4205	0.00%
2007-02-06	0	1.020	1.020	1.030	1.020	1.030	260,000	267,520	1.0289	0.424	0.424	0.428	0.424	0.428	625,098	0.4280	0.00%
2007-02-05	0	1.020	1.010	1.020	1.000	1.020	211,000	212,890	1.0090	0.424	0.420	0.424	0.416	0.424	507,291	0.4197	2.00%
2007-02-02	0	1.000	0.990	1.000	0.990	1.000	126,000	125,540	0.9963	0.416	0.412	0.416	0.412	0.416	302,932	0.4144	1.01%
2007-02-01	0	0.990	0.990	1.000	0.990	0.990	120,000	118,800	0.9900	0.412	0.412	0.416	0.412	0.412	288,507	0.4118	0.00%
2007-01-31	0	0.990	0.990	1.020	0.990	1.000	119,000	118,220	0.9934	0.412	0.412	0.424	0.412	0.416	286,103	0.4132	-1.00%
2007-01-30	0	1.000	0.980	1.000	1.000	1.000	530,000	530,000	1.0000	0.416	0.408	0.416	0.416	0.416	1,274,238	0.4159	0.00%
2007-01-29	0	1.000	0.990	1.000	0.990	1.000	60,000	59,980	0.9997	0.416	0.412	0.416	0.412	0.416	144,253	0.4158	1.01%
2007-01-26	0	0.990	0.990	1.010	0.980	0.980	20,000	19,600	0.9800	0.412	0.412	0.420	0.408	0.408	48,084	0.4076	-1.98%
2007-01-25	0	1.010	1.010	1.020	1.000	1.010	37,000	37,270	1.0073	0.420	0.420	0.424	0.416	0.420	88,956	0.4190	2.02%
2007-01-24	0	0.990	0.990	1.010	0.990	1.020	175,000	175,000	1.0000	0.412	0.412	0.420	0.412	0.424	420,739	0.4159	-2.94%
2007-01-23	0	1.020	1.000	1.020	1.000	1.030	60,000	60,300	1.0050	0.424	0.416	0.424	0.416	0.428	144,253	0.4180	-0.97%
2007-01-22	0	1.030	1.000	1.030	1.030	1.030	210,000	216,300	1.0300	0.428	0.416	0.428	0.428	0.428	504,887	0.4284	1.98%
2007-01-19	0	1.010	1.000	1.010	1.000	1.010	140,000	140,650	1.0046	0.420	0.416	0.420	0.416	0.420	336,591	0.4179	1.00%
2007-01-18	0	1.000	1.010	1.020	0.990	1.010	140,000	140,460	1.0033	0.416	0.420	0.424	0.412	0.420	336,591	0.4173	-0.99%
2007-01-17	0	1.010	0.990	1.010	0.980	1.010	368,000	365,040	0.9920	0.420	0.412	0.420	0.408	0.420	884,754	0.4126	1.00%
2007-01-16	0	1.000	0.990	1.000	0.990	1.010	347,000	348,350	1.0039	0.416	0.412	0.416	0.412	0.420	834,265	0.4176	1.01%
2007-01-15	0	0.990	0.990	1.000	0.990	1.000	165,000	163,950	0.9936	0.412	0.412	0.416	0.412	0.416	396,697	0.4133	1.02%
2007-01-12	0	0.980	0.970	0.980	0.960	0.980	175,000	170,600	0.9749	0.408	0.403	0.408	0.399	0.408	420,739	0.4055	2.08%
2007-01-11	0	0.960	0.950	0.970	0.960	0.970	166,000	159,760	0.9624	0.399	0.395	0.403	0.399	0.403	399,101	0.4003	1.05%
2007-01-10	0	0.950	0.950	0.980	0.950	0.980	52,000	50,600	0.9731	0.395	0.395	0.408	0.395	0.408	125,020	0.4047	0.00%
2007-01-09	0	0.950	0.950	0.980	0.950	0.980	120,000	115,900	0.9658	0.395	0.395	0.408	0.395	0.408	288,507	0.4017	-3.06%
2007-01-08	0	0.980	0.960	0.980	0.930	0.980	118,000	111,820	0.9476	0.408	0.399	0.408	0.387	0.408	283,698	0.3942	5.38%
2007-01-05	0	0.930	0.930	0.950	0.930	0.960	824,200	785,500	0.9530	0.387	0.387	0.395	0.387	0.399	1,981,561	0.3964	0.00%
2007-01-04	0	0.930	0.930	0.960	0.920	0.970	2,802,000	2,628,790	0.9382	0.387	0.387	0.399	0.383	0.403	6,736,633	0.3902	-2.11%
2007-01-03	0	0.950	0.950	0.960	0.950	0.990	2,828,000	2,741,260	0.9693	0.395	0.395	0.399	0.395	0.412	6,799,143	0.4032	-4.04%
2007-01-02	0	0.990	0.980	0.990	0.990	1.020	401,000	400,240	0.9981	0.412	0.408	0.412	0.412	0.424	964,093	0.4151	0.00%
2006-12-29	0	0.990	0.990	1.010	0.990	1.010	656,000	655,410	0.9991	0.412	0.412	0.420	0.412	0.420	1,577,170	0.4156	-1.98%
2006-12-28	0	1.010	1.000	1.030	1.000	1.040	809,000	814,850	1.0072	0.420	0.416	0.428	0.416	0.433	1,945,017	0.4189	0.00%
2006-12-27	0	1.010	1.010	1.030	1.010	1.020	36,000	36,620	1.0172	0.420	0.420	0.428	0.420	0.424	86,552	0.4231	-0.98%
2006-12-22	0	1.020	1.010	1.030	1.000	1.020	494,000	498,700	1.0095	0.424	0.420	0.428	0.416	0.424	1,187,686	0.4199	-2.86%
2006-12-21	0	1.050	1.030	1.050	1.050	1.050	30,000	31,500	1.0500	0.437	0.428	0.437	0.437	0.437	72,127	0.4367	2.94%
2006-12-20	0	1.020	1.020	1.050	1.020	1.030	31,000	31,670	1.0216	0.424	0.424	0.437	0.424	0.428	74,531	0.4249	-0.97%
2006-12-19	0	1.030	1.020	1.030	1.020	1.040	448,500	460,500	1.0268	0.428	0.424	0.428	0.424	0.433	1,078,294	0.4271	-0.96%
2006-12-18	0	1.040	1.030	1.060	1.020	1.040	68,000	70,160	1.0318	0.433	0.428	0.441	0.424	0.433	163,487	0.4291	-3.70%
2006-12-15	0	1.080	1.030	1.080	-	-	10,000	10,300	1.0300	0.449	0.428	0.449	-	-	24,042	0.4284	-0.92%
2006-12-14	0	1.090	1.040	1.090	1.030	1.110	248,442	270,998	1.0908	0.453	0.433	0.453	0.428	0.462	597,310	0.4537	6.86%
2006-12-13	0	1.020	1.020	1.040	1.020	1.030	87,000	89,440	1.0280	0.424	0.424	0.433	0.424	0.428	209,167	0.4276	-2.86%
2006-12-12	0	1.050	1.030	1.050	1.030	1.050	48,000	50,240	1.0467	0.437	0.428	0.437	0.428	0.437	115,403	0.4353	0.00%
2006-12-11	0	1.050	1.030	1.050	1.020	1.050	334,000	344,960	1.0328	0.437	0.428	0.437	0.424	0.437	803,011	0.4296	2.94%
2006-12-08	0	1.020	1.020	1.050	1.020	1.050	62,000	64,780	1.0448	0.424	0.424	0.437	0.424	0.437	149,062	0.4346	-2.86%
2006-12-07	0	1.080	1.070	1.080	1.080	1.080	108,000	116,640	1.0800	0.437	0.433	0.437	0.437	0.437	267,075	0.4367	0.93%
2006-12-06	0	1.070	1.060	1.070	1.070	1.070	253,000	270,710	1.0700	0.433	0.429	0.433	0.433	0.433	625,648	0.4327	-1.83%
2006-12-05	0	1.090	1.080	1.090	1.090	1.120	122,221	134,200	1.0980	0.441	0.437	0.441	0.441	0.453	302,242	0.4440	0.93%
2006-12-04	0	1.080	1.070	1.080	1.070	1.080	150,221	161,430	1.0746	0.437	0.433	0.437	0.433	0.437	371,484	0.4346	0.93%
2006-12-01	0	1.070	1.060	1.080	1.070	1.080	220,000	235,700	1.0714	0.433	0.429	0.437	0.433	0.437	544,041	0.4332	-0.93%
2006-11-30	0	1.080	1.070	1.080	1.080	1.080	210,000	226,800	1.0800	0.437	0.433	0.437	0.437	0.437	519,312	0.4367	0.00%
2006-11-29	0	1.080	1.070	1.090	1.080	1.090	149,000	161,520	1.0840	0.437	0.433	0.441	0.437	0.441	368,464	0.4384	0.00%
2006-11-28	0	1.080	1.070	1.080	1.070	1.100	788,000	851,600	1.0807	0.437	0.433	0.437	0.433	0.445	1,948,657	0.4370	-2.70%
2006-11-27	0	1.110	1.100	1.110	1.110	1.130	200,000	224,300	1.1215	0.449	0.445	0.449	0.449	0.457	494,583	0.4535	-0.89%
2006-11-24	0	1.120	1.100	1.130	1.120	1.130	173,000	194,590	1.1248	0.453	0.445	0.457	0.453	0.457	427,814	0.4548	1.82%
2006-11-23	0	1.100	1.100	1.130	1.090	1.130	236,000	262,320	1.1115	0.445	0.445	0.457	0.441	0.457	583,608	0.4495	-0.90%
2006-11-22	0	1.110	1.100	1.120	1.090	1.170	403,000	455,180	1.1295	0.449	0.445	0.453	0.441	0.473	996,585	0.4567	-5.13%
2006-11-21	0	1.170	1.130	1.170	1.090	1.180	241,000	273,610	1.1353	0.473	0.457	0.473	0.441	0.477	595,973	0.4591	7.34%
2006-11-20	0	1.090	1.080	1.090	1.080	1.100	95,000	104,050	1.0953	0.441	0.437	0.441	0.437	0.445	234,927	0.4429	0.00%
2006-11-17	0	1.090	1.080	1.090	1.080	1.090	361,000	392,990	1.0886	0.441	0.437	0.441	0.437	0.441	892,722	0.4402	1.87%
2006-11-16	0	1.070	1.070	1.090	1.070	1.090	627,000	677,690	1.0808	0.433	0.433	0.441	0.433	0.441	1,550,518	0.4371	-1.83%
2006-11-15	0	1.090	1.080	1.090	1.060	1.090	368,000	400,380	1.0880	0.441	0.437	0.441	0.429	0.441	910,033	0.4400	0.00%
2006-11-14	0	1.090	1.070	1.090	1.080	1.100	501,000	543,660	1.0851	0.441	0.433	0.441	0.437	0.445	1,238,931	0.4388	0.93%
2006-11-13	0	1.080	1.080	1.100	1.080	1.110	567,000	622,570	1.0980	0.437	0.437	0.445	0.437	0.449	1,402,143	0.4440	-0.92%
2006-11-10	0	1.090	1.080	1.090	1.040	1.120	1,653,000	1,795,050	1.0859	0.441	0.437	0.441	0.421	0.453	4,087,729	0.4391	5.83%
2006-11-09	0	1.030	1.030	1.040	1.030	1.040	160,000	165,350	1.0334	0.417	0.417	0.421	0.417	0.421	395,666	0.4179	0.00%
2006-11-08	0	1.030	1.020	1.040	1.020	1.040	267,000	274,750	1.0290	0.417	0.412	0.421	0.412	0.421	660,268	0.4161	0.98%
2006-11-07	0	1.020	1.020	1.030	1.020	1.060	795,787	824,857	1.0365	0.412	0.412	0.417	0.412	0.429	1,967,914	0.4192	-2.86%
2006-11-06	0	1.050	1.020	1.060	1.050	1.070	147,000	156,010	1.0613	0.425	0.412	0.429	0.425	0.433	363,519	0.4292	-0.94%
2006-11-03	0	1.060	1.040	1.060	1.060	1.060	62,000	65,720	1.0600	0.429	0.421	0.429	0.429	0.429	153,321	0.4286	1.92%
2006-11-02	0	1.040	1.020	1.050	1.030	1.040	180,000	186,900	1.0383	0.421	0.412	0.425	0.417	0.421	445,125	0.4199	0.97%
2006-11-01	0	1.030	1.010	1.040	1.020	1.040	225,000	231,250	1.0278	0.417	0.408	0.421	0.412	0.421	556,406	0.4156	1.98%
2006-10-31	0	1.010	1.000	1.030	1.000	1.030	150,000	152,700	1.0180	0.408	0.404	0.417	0.404	0.417	370,937	0.4117	-1.94%
2006-10-27	0	1.030	1.020	1.040	1.030	1.040	90,000	93,200	1.0356	0.417	0.412	0.421	0.417	0.421	222,562	0.4188	-0.96%
2006-10-26	0	1.040	1.030	1.050	1.040	1.050	242,000	253,800	1.0488	0.421	0.417	0.425	0.421	0.425	598,445	0.4241	0.00%
2006-10-25	0	1.040	1.040	1.050	1.040	1.050	143,000	149,850	1.0479	0.421	0.421	0.425	0.421	0.425	353,627	0.4238	-1.89%
2006-10-24	0	1.060	1.050	1.060	1.060	1.080	62,000	65,920	1.0632	0.429	0.425	0.429	0.429	0.437	153,321	0.4299	0.00%
2006-10-23	0	1.060	1.040	1.070	1.040	1.060	207,000	215,800	1.0425	0.429	0.421	0.433	0.421	0.429	511,893	0.4216	0.95%
2006-10-20	0	1.050	1.040	1.050	1.050	1.060	240,000	252,200	1.0508	0.425	0.421	0.425	0.425	0.429	593,500	0.4249	0.00%
2006-10-19	0	1.050	1.010	1.050	1.030	1.050	230,000	240,700	1.0465	0.425	0.408	0.425	0.417	0.425	568,771	0.4232	1.94%
2006-10-18	0	1.030	1.010	1.040	1.010	1.030	163,000	166,230	1.0198	0.417	0.408	0.421	0.408	0.417	403,085	0.4124	0.00%
2006-10-17	0	1.030	1.020	1.040	1.030	1.030	100,000	103,000	1.0300	0.417	0.412	0.421	0.417	0.417	247,292	0.4165	0.00%
2006-10-16	0	1.030	1.030	1.050	1.030	1.050	301,000	314,750	1.0457	0.417	0.417	0.425	0.417	0.425	744,347	0.4229	0.00%
2006-10-13	0	1.030	1.030	1.050	1.030	1.050	80,000	83,000	1.0375	0.417	0.417	0.425	0.417	0.425	197,833	0.4195	-1.90%
2006-10-12	0	1.050	1.040	1.050	1.010	1.050	151,000	158,210	1.0477	0.425	0.421	0.425	0.408	0.425	373,410	0.4237	0.00%
2006-10-11	0	1.050	1.030	1.050	-	-	0	0	-	0.425	0.417	0.425	-	-	0	-	0.00%
2006-10-10	0	1.050	1.040	1.050	1.040	1.050	444,000	461,960	1.0405	0.425	0.421	0.425	0.421	0.425	1,097,974	0.4207	0.96%
2006-10-09	0	1.040	1.020	1.040	1.030	1.050	1,638,000	1,701,770	1.0389	0.421	0.412	0.421	0.417	0.425	4,050,635	0.4201	-0.95%
2006-10-06	0	1.050	1.040	1.060	1.040	1.060	1,513,000	1,588,750	1.0501	0.425	0.421	0.429	0.421	0.429	3,741,521	0.4246	0.00%
2006-10-05	0	1.050	1.050	1.060	1.050	1.070	548,000	578,750	1.0561	0.425	0.425	0.429	0.425	0.433	1,355,158	0.4271	0.00%
2006-10-04	0	1.050	1.050	1.060	1.050	1.070	366,000	385,800	1.0541	0.425	0.425	0.429	0.425	0.433	905,087	0.4263	0.00%
2006-10-03	0	1.050	1.050	1.080	1.050	1.070	367,000	386,250	1.0525	0.425	0.425	0.437	0.425	0.433	907,560	0.4256	-1.87%
2006-09-29	0	1.070	1.050	1.070	1.060	1.080	80,000	85,000	1.0625	0.433	0.425	0.433	0.429	0.437	197,833	0.4297	-1.83%
2006-09-28	0	1.090	1.060	1.090	1.080	1.090	120,000	130,500	1.0875	0.441	0.429	0.441	0.437	0.441	296,750	0.4398	1.87%
2006-09-27	0	1.070	1.050	1.080	1.060	1.070	66,000	70,460	1.0676	0.433	0.425	0.437	0.429	0.433	163,212	0.4317	1.90%
2006-09-26	0	1.050	1.050	1.080	1.050	1.090	421,000	444,030	1.0547	0.425	0.425	0.437	0.425	0.441	1,041,097	0.4265	-0.94%
2006-09-25	0	1.060	1.060	1.080	1.060	1.100	100,000	108,100	1.0810	0.429	0.429	0.437	0.429	0.445	247,292	0.4371	-3.64%
2006-09-22	0	1.100	1.070	1.100	1.080	1.100	75,000	81,900	1.0920	0.445	0.433	0.445	0.437	0.445	185,469	0.4416	2.80%
2006-09-21	0	1.070	1.070	1.080	1.070	1.090	85,000	91,950	1.0818	0.433	0.433	0.437	0.433	0.441	210,198	0.4374	-1.83%
2006-09-20	0	1.090	1.070	1.090	1.090	1.110	190,000	207,500	1.0921	0.441	0.433	0.441	0.441	0.449	469,854	0.4416	1.87%
2006-09-19	0	1.070	1.070	1.080	1.070	1.090	259,000	279,760	1.0802	0.433	0.433	0.437	0.433	0.441	640,485	0.4368	-0.93%
2006-09-18	0	1.080	1.080	1.090	1.070	1.080	172,000	185,540	1.0787	0.437	0.437	0.441	0.433	0.437	425,341	0.4362	0.93%
2006-09-15	0	1.070	1.050	1.100	1.040	1.200	144,000	154,120	1.0703	0.433	0.425	0.445	0.421	0.485	356,100	0.4328	2.88%
2006-09-14	0	1.040	1.000	1.040	1.020	1.060	109,000	112,420	1.0314	0.421	0.404	0.421	0.412	0.429	269,548	0.4171	0.00%
2006-09-13	0	1.040	1.030	1.040	1.020	1.040	123,000	126,800	1.0309	0.421	0.417	0.421	0.412	0.421	304,169	0.4169	0.00%
2006-09-12	0	1.040	1.030	1.040	1.000	1.040	70,000	72,100	1.0300	0.421	0.417	0.421	0.404	0.421	173,104	0.4165	0.00%
2006-09-11	1	-	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2006-09-08	1	-	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2006-09-07	0	1.040	1.010	1.040	1.040	1.040	50,000	52,000	1.0400	0.421	0.408	0.421	0.421	0.421	123,646	0.4206	-0.95%
2006-09-06	0	1.050	1.010	1.050	1.020	1.050	95,000	98,110	1.0327	0.425	0.408	0.425	0.412	0.425	234,927	0.4176	1.94%
2006-09-05	0	1.060	1.040	1.070	1.060	1.070	30,000	32,000	1.0667	0.417	0.409	0.420	0.417	0.420	76,348	0.4191	-0.93%
2006-09-04	0	1.070	1.060	1.070	1.050	1.070	203,000	215,680	1.0625	0.420	0.417	0.420	0.413	0.420	516,623	0.4175	1.90%
2006-09-01	0	1.050	1.040	1.050	1.040	1.050	140,000	146,300	1.0450	0.413	0.409	0.413	0.409	0.413	356,292	0.4106	0.96%
2006-08-31	0	1.040	1.010	1.040	1.030	1.050	99,000	102,690	1.0373	0.409	0.397	0.409	0.405	0.413	251,949	0.4076	0.97%
2006-08-30	0	1.030	1.020	1.040	1.000	1.040	39,000	40,290	1.0331	0.405	0.401	0.409	0.393	0.409	99,253	0.4059	0.00%
2006-08-29	0	1.030	1.030	1.040	1.030	1.040	369,667	381,624	1.0323	0.405	0.405	0.409	0.405	0.409	940,781	0.4056	0.00%
2006-08-28	0	1.030	1.000	1.030	1.020	1.030	40,000	40,900	1.0225	0.405	0.393	0.405	0.401	0.405	101,798	0.4018	0.98%
2006-08-25	0	1.020	1.000	1.020	1.020	1.030	101,000	103,080	1.0206	0.401	0.393	0.401	0.401	0.405	257,039	0.4010	3.03%
2006-08-24	0	0.990	0.970	0.990	0.980	1.020	1,393,000	1,385,300	0.9945	0.389	0.381	0.389	0.385	0.401	3,545,104	0.3908	-4.81%
2006-08-23	0	1.040	1.030	1.040	1.030	1.050	125,000	130,000	1.0400	0.409	0.405	0.409	0.405	0.413	318,118	0.4087	-0.95%
2006-08-22	0	1.050	1.040	1.050	1.040	1.050	51,000	53,420	1.0475	0.413	0.409	0.413	0.409	0.413	129,792	0.4116	0.00%
2006-08-21	0	1.050	1.030	1.050	1.050	1.050	28,000	29,400	1.0500	0.413	0.405	0.413	0.413	0.413	71,258	0.4126	1.94%
2006-08-18	0	1.030	1.030	1.050	1.010	1.030	184,000	187,220	1.0175	0.405	0.405	0.413	0.397	0.405	468,269	0.3998	0.98%
2006-08-17	0	1.020	1.010	1.030	1.020	1.030	90,000	92,200	1.0244	0.401	0.397	0.405	0.401	0.405	229,045	0.4025	-0.97%
2006-08-16	0	1.030	1.020	1.030	1.030	1.030	40,000	41,200	1.0300	0.405	0.401	0.405	0.405	0.405	101,798	0.4047	1.98%
2006-08-15	0	1.010	1.000	1.010	1.010	1.020	100,000	101,600	1.0160	0.397	0.393	0.397	0.397	0.401	254,494	0.3992	-0.98%
2006-08-14	0	1.020	1.010	1.020	1.020	1.020	70,000	71,400	1.0200	0.401	0.397	0.401	0.401	0.401	178,146	0.4008	0.00%
2006-08-11	0	1.020	1.000	1.020	1.020	1.020	70,000	71,400	1.0200	0.401	0.393	0.401	0.401	0.401	178,146	0.4008	2.00%
2006-08-10	0	1.000	1.000	1.050	1.000	1.050	18,000	18,700	1.0389	0.393	0.393	0.413	0.393	0.413	45,809	0.4082	-2.91%
2006-08-09	0	1.030	1.010	1.030	1.010	1.030	207,000	209,830	1.0137	0.405	0.397	0.405	0.397	0.405	526,803	0.3983	1.98%
2006-08-08	0	1.010	0.990	1.010	1.000	1.020	146,000	147,020	1.0070	0.397	0.389	0.397	0.393	0.401	371,562	0.3957	1.00%
2006-08-07	0	1.000	0.990	1.020	0.960	1.040	659,667	665,990	1.0096	0.393	0.389	0.401	0.377	0.409	1,678,814	0.3967	-4.76%
2006-08-04	0	1.050	1.030	1.050	1.040	1.050	72,000	75,100	1.0431	0.413	0.405	0.413	0.409	0.413	183,236	0.4099	-0.94%
2006-08-03	0	1.060	1.040	1.060	1.060	1.060	25,000	26,500	1.0600	0.417	0.409	0.417	0.417	0.417	63,624	0.4165	1.92%
2006-08-02	0	1.040	1.040	1.120	1.030	1.050	432,000	449,090	1.0396	0.409	0.409	0.440	0.405	0.413	1,099,415	0.4085	-0.95%
2006-08-01	0	1.050	1.050	1.060	1.030	1.060	327,000	344,010	1.0520	0.413	0.413	0.417	0.405	0.417	832,196	0.4134	-0.94%
2006-07-31	0	1.060	1.050	1.060	1.050	1.060	190,000	201,200	1.0589	0.417	0.413	0.417	0.413	0.417	483,539	0.4161	-0.93%
2006-07-28	0	1.070	1.060	1.070	1.060	1.090	267,000	285,520	1.0694	0.420	0.417	0.420	0.417	0.428	679,499	0.4202	-0.93%
2006-07-27	0	1.080	1.070	1.080	1.080	1.090	102,000	110,360	1.0820	0.424	0.420	0.424	0.424	0.428	259,584	0.4251	0.00%
2006-07-26	0	1.080	1.060	1.090	1.080	1.100	110,000	119,700	1.0882	0.424	0.417	0.428	0.424	0.432	279,944	0.4276	-1.82%
2006-07-25	0	1.100	1.050	1.100	1.100	1.100	48,000	52,800	1.1000	0.432	0.413	0.432	0.432	0.432	122,157	0.4322	0.00%
2006-07-24	0	1.100	1.070	1.100	1.090	1.100	60,000	65,500	1.0917	0.432	0.420	0.432	0.428	0.432	152,697	0.4290	0.92%
2006-07-21	0	1.090	1.080	1.100	1.080	1.100	209,000	227,230	1.0872	0.428	0.424	0.432	0.424	0.432	531,893	0.4272	-0.91%
2006-07-20	0	1.100	1.100	1.110	1.090	1.100	120,000	130,900	1.0908	0.432	0.432	0.436	0.428	0.432	305,393	0.4286	0.92%
2006-07-19	0	1.090	1.090	1.100	1.080	1.080	30,000	32,400	1.0800	0.428	0.428	0.432	0.424	0.424	76,348	0.4244	-1.80%
2006-07-18	0	1.110	1.080	1.110	1.110	1.120	40,000	44,600	1.1150	0.436	0.424	0.436	0.436	0.440	101,798	0.4381	0.91%
2006-07-17	0	1.100	1.090	1.100	1.090	1.100	17,000	18,630	1.0959	0.432	0.428	0.432	0.428	0.432	43,264	0.4306	0.00%
2006-07-14	0	1.100	1.090	1.100	1.100	1.100	120,000	132,000	1.1000	0.432	0.428	0.432	0.432	0.432	305,393	0.4322	-0.90%
2006-07-13	0	1.110	1.100	1.110	1.090	1.110	166,000	183,300	1.1042	0.436	0.432	0.436	0.428	0.436	422,460	0.4339	0.00%
2006-07-12	0	1.110	1.100	1.140	1.110	1.110	210,000	233,100	1.1100	0.436	0.432	0.448	0.436	0.436	534,438	0.4362	-2.63%
2006-07-11	0	1.140	1.110	1.140	1.100	1.140	67,857	76,517	1.1276	0.448	0.436	0.448	0.432	0.448	172,692	0.4431	0.88%
2006-07-10	0	1.130	1.110	1.130	1.130	1.140	90,000	102,100	1.1344	0.444	0.436	0.444	0.444	0.448	229,045	0.4458	1.80%
2006-07-07	0	1.110	1.110	1.120	1.110	1.140	330,000	369,720	1.1204	0.436	0.436	0.440	0.436	0.448	839,831	0.4402	-2.63%
2006-07-06	0	1.140	1.120	1.140	1.160	1.160	63,000	73,080	1.1600	0.448	0.440	0.448	0.456	0.456	160,331	0.4558	0.88%
2006-07-05	0	1.130	1.110	1.130	1.110	1.130	80,000	89,800	1.1225	0.444	0.436	0.444	0.436	0.444	203,595	0.4411	0.89%
2006-07-04	0	1.120	1.110	1.140	1.120	1.150	80,000	91,000	1.1375	0.440	0.436	0.448	0.440	0.452	203,595	0.4470	-2.61%
2006-07-03	0	1.150	1.110	1.150	1.110	1.150	205,000	233,850	1.1407	0.452	0.436	0.452	0.436	0.452	521,713	0.4482	2.68%
2006-06-30	0	1.120	1.080	1.120	1.100	1.120	41,000	45,720	1.1151	0.440	0.424	0.440	0.432	0.440	104,343	0.4382	0.00%
2006-06-29	0	1.120	1.110	1.120	1.110	1.120	205,000	229,100	1.1176	0.440	0.436	0.440	0.436	0.440	521,713	0.4391	0.90%
2006-06-28	0	1.110	1.080	1.120	1.110	1.120	50,000	55,600	1.1120	0.436	0.424	0.440	0.436	0.440	127,247	0.4369	-1.77%
2006-06-27	0	1.130	1.100	1.120	1.050	1.130	132,000	144,040	1.0912	0.444	0.432	0.440	0.413	0.444	335,932	0.4288	1.80%
2006-06-26	0	1.110	1.100	1.110	1.110	1.130	250,000	279,900	1.1196	0.436	0.432	0.436	0.436	0.444	636,235	0.4399	-1.77%
2006-06-23	0	1.130	1.090	1.140	1.130	1.140	82,000	92,780	1.1315	0.444	0.428	0.448	0.444	0.448	208,685	0.4446	0.00%
2006-06-22	0	1.130	1.100	1.130	1.130	1.150	126,000	143,180	1.1363	0.444	0.432	0.444	0.444	0.452	320,663	0.4465	0.89%
2006-06-21	0	1.120	1.110	1.130	1.110	1.130	70,000	78,300	1.1186	0.440	0.436	0.444	0.436	0.444	178,146	0.4395	-0.88%
2006-06-20	0	1.130	1.110	1.130	1.060	1.130	150,000	165,800	1.1053	0.444	0.436	0.444	0.417	0.444	381,741	0.4343	6.60%
2006-06-19	0	1.060	1.050	1.100	1.050	1.110	350,000	381,240	1.0893	0.417	0.413	0.432	0.413	0.436	890,730	0.4280	-4.50%
2006-06-16	0	1.110	1.110	1.130	1.110	1.140	301,000	339,100	1.1266	0.436	0.436	0.444	0.436	0.448	766,028	0.4427	0.00%
2006-06-15	0	1.110	1.100	1.110	1.100	1.110	324,000	356,730	1.1010	0.436	0.432	0.436	0.432	0.436	824,561	0.4326	-0.89%
2006-06-14	0	1.120	1.080	1.120	1.100	1.130	70,000	77,900	1.1129	0.440	0.424	0.440	0.432	0.444	178,146	0.4373	6.67%
2006-06-13	0	1.050	1.050	1.080	1.050	1.150	404,000	451,200	1.1168	0.413	0.413	0.424	0.413	0.452	1,028,157	0.4388	-7.08%
2006-06-12	0	1.130	1.100	1.130	1.100	1.190	449,000	515,420	1.1479	0.444	0.432	0.444	0.432	0.468	1,142,679	0.4511	-2.59%
2006-06-09	0	1.160	1.100	1.170	1.160	1.170	80,000	92,900	1.1613	0.456	0.432	0.460	0.456	0.460	203,595	0.4563	-0.85%
2006-06-08	0	1.170	1.100	1.170	1.170	1.180	60,000	70,300	1.1717	0.460	0.432	0.460	0.460	0.464	152,697	0.4604	-0.85%
2006-06-07	0	1.180	1.120	1.180	1.180	1.180	24,000	28,320	1.1800	0.464	0.440	0.464	0.464	0.464	61,079	0.4637	1.72%
2006-06-06	0	1.160	1.120	1.160	1.150	1.170	100,000	116,000	1.1600	0.456	0.440	0.456	0.452	0.460	254,494	0.4558	0.00%
2006-06-05	0	1.160	1.130	1.160	1.160	1.170	61,000	70,950	1.1631	0.456	0.444	0.456	0.456	0.460	155,241	0.4570	-0.85%
2006-06-02	0	1.170	1.150	1.170	1.150	1.170	71,000	82,270	1.1587	0.460	0.452	0.460	0.452	0.460	180,691	0.4553	0.86%
2006-06-01	0	1.160	1.140	1.160	1.120	1.160	115,000	131,500	1.1435	0.456	0.448	0.456	0.440	0.456	292,668	0.4493	0.00%
2006-05-30	0	1.160	1.150	1.170	1.150	1.170	170,000	196,900	1.1582	0.456	0.452	0.460	0.452	0.460	432,640	0.4551	-0.85%
2006-05-29	0	1.170	1.160	1.170	1.160	1.170	110,000	128,100	1.1645	0.460	0.456	0.460	0.456	0.460	279,944	0.4576	0.86%
2006-05-26	0	1.160	1.160	1.200	1.150	1.150	27,000	31,050	1.1500	0.456	0.456	0.472	0.452	0.452	68,713	0.4519	0.87%
2006-05-25	0	1.150	1.120	1.150	1.120	1.150	212,000	241,400	1.1387	0.452	0.440	0.452	0.440	0.452	539,528	0.4474	0.00%
2006-05-24	0	1.150	1.120	1.150	1.150	1.150	40,000	46,000	1.1500	0.452	0.440	0.452	0.452	0.452	101,798	0.4519	0.88%
2006-05-23	0	1.140	1.120	1.140	1.140	1.140	138,000	157,320	1.1400	0.448	0.440	0.448	0.448	0.448	351,202	0.4479	-1.72%
2006-05-22	0	1.160	1.120	1.160	1.160	1.160	31,000	35,960	1.1600	0.456	0.440	0.456	0.456	0.456	78,893	0.4558	0.00%
2006-05-19	0	1.160	1.150	1.160	1.130	1.160	110,000	126,080	1.1462	0.456	0.452	0.456	0.444	0.456	279,944	0.4504	-0.85%
2006-05-18	0	1.170	1.120	1.170	1.140	1.170	100,000	115,100	1.1510	0.460	0.440	0.460	0.448	0.460	254,494	0.4523	0.86%
2006-05-17	0	1.160	1.120	1.160	1.160	1.170	42,000	49,020	1.1671	0.456	0.440	0.456	0.456	0.460	106,888	0.4586	-0.85%
2006-05-16	0	1.170	1.130	1.180	1.150	1.180	159,000	184,170	1.1583	0.460	0.444	0.464	0.452	0.464	404,646	0.4551	-0.85%
2006-05-15	0	1.180	1.150	1.180	1.140	1.180	280,000	322,300	1.1511	0.464	0.452	0.464	0.448	0.464	712,584	0.4523	0.85%
2006-05-12	0	1.170	1.130	1.170	1.150	1.200	240,000	282,000	1.1750	0.460	0.444	0.460	0.452	0.472	610,786	0.4617	-1.68%
2006-05-11	0	1.190	1.170	1.190	1.100	1.200	150,000	178,520	1.1901	0.468	0.460	0.468	0.432	0.472	381,741	0.4676	-0.83%
2006-05-10	0	1.200	1.190	1.210	1.190	1.200	160,000	191,800	1.1988	0.472	0.468	0.475	0.468	0.472	407,191	0.4710	0.00%
2006-05-09	0	1.200	1.200	1.210	1.200	1.210	150,000	181,300	1.2087	0.472	0.472	0.475	0.472	0.475	381,741	0.4749	-0.83%
2006-05-08	0	1.210	1.200	1.210	1.200	1.220	110,000	132,900	1.2082	0.475	0.472	0.475	0.472	0.479	279,944	0.4747	0.83%
2006-05-04	0	1.200	1.190	1.200	1.200	1.230	183,000	219,750	1.2008	0.472	0.468	0.472	0.472	0.483	465,724	0.4718	0.00%
2006-05-03	0	1.200	1.170	1.210	1.200	1.220	368,000	443,300	1.2046	0.472	0.460	0.475	0.472	0.479	936,539	0.4733	-0.83%
2006-05-02	0	1.210	1.200	1.210	1.210	1.220	149,000	180,990	1.2147	0.475	0.472	0.475	0.475	0.479	379,196	0.4773	0.00%
2006-04-28	0	1.210	1.200	1.210	1.200	1.210	40,000	48,200	1.2050	0.475	0.472	0.475	0.472	0.475	101,798	0.4735	-0.82%
2006-04-27	0	1.220	1.210	1.220	1.210	1.230	90,000	109,200	1.2133	0.479	0.475	0.479	0.475	0.483	229,045	0.4768	0.00%
2006-04-26	0	1.220	1.200	1.220	1.200	1.220	142,000	171,200	1.2056	0.479	0.472	0.479	0.472	0.479	361,382	0.4737	0.83%
2006-04-25	0	1.210	1.200	1.210	1.200	1.210	70,000	84,600	1.2086	0.475	0.472	0.475	0.472	0.475	178,146	0.4749	0.00%
2006-04-24	0	1.210	1.200	1.210	1.210	1.230	137,000	166,170	1.2129	0.475	0.472	0.475	0.475	0.483	348,657	0.4766	0.00%
2006-04-21	0	1.210	1.210	1.220	1.200	1.220	181,200	218,594	1.2064	0.475	0.475	0.479	0.472	0.479	461,143	0.4740	0.00%
2006-04-20	0	1.210	1.200	1.210	1.200	1.220	96,000	115,800	1.2063	0.475	0.472	0.475	0.472	0.479	244,314	0.4740	0.83%
2006-04-19	0	1.200	1.190	1.220	1.190	1.220	302,000	362,880	1.2016	0.472	0.468	0.479	0.468	0.479	768,572	0.4721	0.00%
2006-04-18	0	1.200	1.200	1.220	1.200	1.220	57,000	69,300	1.2158	0.472	0.472	0.479	0.472	0.479	145,062	0.4777	-0.83%
2006-04-13	0	1.210	1.210	1.220	1.200	1.230	213,800	260,078	1.2165	0.475	0.475	0.479	0.472	0.483	544,109	0.4780	0.00%
2006-04-12	0	1.210	1.200	1.220	1.210	1.220	50,000	60,640	1.2128	0.475	0.472	0.479	0.475	0.479	127,247	0.4766	0.83%
2006-04-11	0	1.200	1.190	1.210	1.200	1.210	478,000	575,300	1.2036	0.472	0.468	0.475	0.472	0.475	1,216,482	0.4729	0.00%
2006-04-10	0	1.200	1.200	1.220	1.200	1.220	365,000	441,350	1.2092	0.472	0.472	0.479	0.472	0.479	928,904	0.4751	0.00%
2006-04-07	0	1.200	1.190	1.210	1.190	1.220	566,000	682,570	1.2060	0.472	0.468	0.475	0.468	0.479	1,440,437	0.4739	-1.64%
2006-04-06	0	1.220	1.200	1.220	1.200	1.220	506,200	612,430	1.2099	0.479	0.472	0.479	0.472	0.479	1,288,250	0.4754	0.00%
2006-04-04	0	1.220	1.210	1.230	1.210	1.230	282,000	344,060	1.2201	0.479	0.475	0.483	0.475	0.483	717,674	0.4794	0.00%
2006-04-03	0	1.220	1.200	1.220	1.210	1.220	180,000	219,000	1.2167	0.479	0.472	0.479	0.475	0.479	458,090	0.4781	0.00%
2006-03-31	0	1.220	1.200	1.220	1.200	1.220	172,000	208,660	1.2131	0.479	0.472	0.479	0.472	0.479	437,730	0.4767	0.00%
2006-03-30	0	1.220	1.210	1.220	1.200	1.220	93,000	112,480	1.2095	0.479	0.475	0.479	0.472	0.479	236,680	0.4752	1.67%
2006-03-29	0	1.200	1.180	1.220	1.200	1.200	80,000	96,000	1.2000	0.472	0.464	0.479	0.472	0.472	203,595	0.4715	-1.64%
2006-03-28	0	1.220	1.200	1.220	1.220	1.220	3,000	3,660	1.2200	0.479	0.472	0.479	0.479	0.479	7,635	0.4794	0.00%
2006-03-27	0	1.220	1.210	1.220	1.210	1.230	280,000	339,500	1.2125	0.479	0.475	0.479	0.475	0.483	712,584	0.4764	-0.81%
2006-03-24	0	1.230	1.230	1.250	-	-	0	0	-	0.483	0.483	0.491	-	-	0	-	0.00%
2006-03-23	0	1.230	1.210	1.240	1.230	1.230	30,000	36,900	1.2300	0.483	0.475	0.487	0.483	0.483	76,348	0.4833	0.00%
2006-03-22	0	1.230	1.220	1.240	1.220	1.230	175,000	214,650	1.2266	0.483	0.479	0.487	0.479	0.483	445,365	0.4820	-0.81%
2006-03-21	0	1.240	1.220	1.240	1.240	1.240	30,000	37,200	1.2400	0.487	0.479	0.487	0.487	0.487	76,348	0.4872	0.00%
2006-03-20	0	1.240	1.220	1.240	1.240	1.260	260,000	323,300	1.2435	0.487	0.479	0.487	0.487	0.495	661,685	0.4886	2.48%
2006-03-17	0	1.210	1.210	1.230	1.210	1.240	204,000	250,240	1.2267	0.475	0.475	0.483	0.475	0.487	519,168	0.4820	-2.42%
2006-03-16	0	1.240	1.210	1.240	1.240	1.240	40,000	48,900	1.2225	0.487	0.475	0.487	0.487	0.487	101,798	0.4804	0.00%
2006-03-15	0	1.240	1.210	1.250	-	-	0	0	-	0.487	0.475	0.491	-	-	0	-	0.00%
2006-03-14	0	1.240	1.210	1.240	1.240	1.240	121,000	150,040	1.2400	0.487	0.475	0.487	0.487	0.487	307,938	0.4872	0.00%
2006-03-13	0	1.240	1.220	1.250	1.220	1.240	61,000	75,420	1.2364	0.487	0.479	0.491	0.479	0.487	155,241	0.4858	1.64%
2006-03-10	0	1.220	1.210	1.240	1.220	1.230	189,000	230,780	1.2211	0.479	0.475	0.487	0.479	0.483	480,994	0.4798	-0.81%
2006-03-09	0	1.230	1.220	1.240	1.220	1.230	430,000	528,100	1.2281	0.483	0.479	0.487	0.479	0.483	1,094,325	0.4826	0.00%
2006-03-08	0	1.230	1.210	1.230	1.200	1.280	282,000	341,960	1.2126	0.483	0.475	0.483	0.472	0.503	717,674	0.4765	0.00%
2006-03-07	0	1.230	1.220	1.230	1.230	1.240	141,000	174,030	1.2343	0.483	0.479	0.483	0.483	0.487	358,837	0.4850	-1.60%
2006-03-06	0	1.250	1.250	1.260	1.240	1.250	184,000	229,600	1.2478	0.491	0.491	0.495	0.487	0.491	468,269	0.4903	0.00%
2006-03-03	0	1.250	1.240	1.280	1.230	1.280	247,000	310,060	1.2553	0.491	0.487	0.503	0.483	0.503	628,601	0.4933	-2.34%
2006-03-02	0	1.280	1.260	1.290	1.260	1.280	46,000	58,760	1.2774	0.503	0.495	0.507	0.495	0.503	117,067	0.5019	1.59%
2006-03-01	0	1.260	1.250	1.300	-	-	0	0	-	0.495	0.491	0.511	-	-	0	-	0.00%
2006-02-28	0	1.260	1.260	1.370	1.250	1.260	125,000	156,270	1.2502	0.495	0.495	0.538	0.491	0.495	318,118	0.4912	0.80%
2006-02-27	0	1.250	1.240	1.250	1.250	1.250	113,000	141,250	1.2500	0.491	0.487	0.491	0.491	0.491	287,578	0.4912	0.00%
2006-02-24	0	1.250	1.250	1.260	1.250	1.280	486,000	612,700	1.2607	0.491	0.491	0.495	0.491	0.503	1,236,842	0.4954	-2.34%
2006-02-23	0	1.280	1.280	1.290	1.280	1.290	106,000	136,380	1.2866	0.503	0.503	0.507	0.503	0.507	269,764	0.5056	-0.78%
2006-02-22	0	1.290	1.280	1.290	1.290	1.300	194,000	251,360	1.2957	0.507	0.503	0.507	0.507	0.511	493,719	0.5091	-0.77%
2006-02-21	0	1.300	1.280	1.300	1.280	1.300	52,000	67,160	1.2915	0.511	0.503	0.511	0.503	0.511	132,337	0.5075	0.00%
2006-02-20	0	1.300	1.290	1.300	1.260	1.300	30,000	38,600	1.2867	0.511	0.507	0.511	0.495	0.511	76,348	0.5056	0.00%
2006-02-17	0	1.300	1.300	1.310	1.290	1.300	107,000	138,900	1.2981	0.511	0.511	0.515	0.507	0.511	272,309	0.5101	-1.52%
2006-02-16	0	1.320	1.310	1.330	1.320	1.320	112,000	147,840	1.3200	0.519	0.515	0.523	0.519	0.519	285,033	0.5187	0.00%
2006-02-15	0	1.320	1.290	1.350	1.300	1.320	158,000	208,360	1.3187	0.519	0.507	0.530	0.511	0.519	402,101	0.5182	0.00%
2006-02-14	0	1.320	1.320	1.330	1.320	1.340	209,000	279,020	1.3350	0.519	0.519	0.523	0.519	0.527	531,893	0.5246	-0.75%
2006-02-13	0	1.330	1.330	1.350	1.330	1.370	215,000	290,920	1.3531	0.523	0.523	0.530	0.523	0.538	547,163	0.5317	-2.92%
2006-02-10	0	1.370	1.360	1.370	1.350	1.390	721,000	986,270	1.3679	0.538	0.534	0.538	0.530	0.546	1,834,903	0.5375	0.00%
2006-02-09	0	1.370	1.360	1.370	1.330	1.390	591,000	806,100	1.3640	0.538	0.534	0.538	0.523	0.546	1,504,061	0.5359	1.48%
2006-02-08	0	1.350	1.350	1.370	1.310	1.390	632,000	848,820	1.3431	0.530	0.530	0.538	0.515	0.546	1,608,403	0.5277	9.76%
2006-02-07	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2006-02-06	1	-	-	-	-	-	0	0	-	0.483	-	-	-	-	0	-	0.00%
2006-02-03	0	1.230	1.230	-	1.220	1.230	292,000	358,760	1.2286	0.483	0.483	-	0.479	0.483	743,123	0.4828	-1.60%
2006-02-02	0	1.250	1.220	1.250	1.200	1.250	89,000	108,930	1.2239	0.491	0.479	0.491	0.472	0.491	226,500	0.4809	-0.79%
2006-02-01	0	1.260	1.240	1.260	1.250	1.260	63,000	79,180	1.2568	0.495	0.487	0.495	0.491	0.495	160,331	0.4939	0.80%
2006-01-27	0	1.250	1.240	1.260	1.250	1.250	160,000	200,000	1.2500	0.491	0.487	0.495	0.491	0.491	407,191	0.4912	0.00%
2006-01-26	0	1.250	1.230	1.280	1.250	1.280	45,000	56,550	1.2567	0.491	0.483	0.503	0.491	0.503	114,522	0.4938	0.81%
2006-01-25	0	1.240	1.240	1.250	1.210	1.250	162,000	201,200	1.2420	0.487	0.487	0.491	0.475	0.491	412,281	0.4880	-0.80%
2006-01-24	0	1.250	1.230	1.250	1.250	1.250	90,000	112,500	1.2500	0.491	0.483	0.491	0.491	0.491	229,045	0.4912	0.81%
2006-01-23	0	1.240	1.230	1.250	1.240	1.240	70,000	86,800	1.2400	0.487	0.483	0.491	0.487	0.487	178,146	0.4872	0.00%
2006-01-20	0	1.240	1.230	1.250	1.210	1.290	731,000	916,610	1.2539	0.487	0.483	0.491	0.475	0.507	1,860,353	0.4927	-4.62%
2006-01-19	0	1.300	1.270	1.300	1.300	1.300	40,000	52,000	1.3000	0.511	0.499	0.511	0.511	0.511	101,798	0.5108	0.00%
2006-01-18	0	1.300	1.290	1.300	1.300	1.300	20,000	26,000	1.3000	0.511	0.507	0.511	0.511	0.511	50,899	0.5108	0.00%
2006-01-17	0	1.300	1.290	1.300	1.300	1.300	697,000	906,100	1.3000	0.511	0.507	0.511	0.511	0.511	1,773,824	0.5108	0.00%
2006-01-16	0	1.300	1.290	1.300	1.300	1.310	434,000	564,400	1.3005	0.511	0.507	0.511	0.511	0.515	1,104,505	0.5110	0.00%
2006-01-13	0	1.300	1.290	1.300	1.300	1.310	226,000	294,200	1.3018	0.511	0.507	0.511	0.511	0.515	575,157	0.5115	0.00%
2006-01-12	0	1.300	1.300	1.310	1.300	1.310	379,000	494,300	1.3042	0.511	0.511	0.515	0.511	0.515	964,533	0.5125	-0.76%
2006-01-11	0	1.310	1.300	1.310	1.290	1.310	600,000	784,260	1.3071	0.515	0.511	0.515	0.507	0.515	1,526,965	0.5136	0.00%
2006-01-10	0	1.310	1.300	1.310	1.300	1.330	543,000	713,970	1.3149	0.515	0.511	0.515	0.511	0.523	1,381,903	0.5167	1.55%
2006-01-09	0	1.290	1.290	1.300	1.280	1.310	1,040,657	1,353,162	1.3003	0.507	0.507	0.511	0.503	0.515	2,648,412	0.5109	0.78%
2006-01-06	0	1.280	1.190	1.280	1.280	1.280	21,000	26,880	1.2800	0.503	0.468	0.503	0.503	0.503	53,444	0.5030	0.00%
2006-01-05	0	1.280	1.200	1.280	-	-	0	0	-	0.503	0.472	0.503	-	-	0	-	0.00%
2006-01-04	0	1.280	1.250	1.280	-	-	0	0	-	0.503	0.491	0.503	-	-	0	-	0.00%
2006-01-03	0	1.280	-	1.280	-	-	0	0	-	0.503	-	0.503	-	-	0	-	0.00%
2005-12-30	0	1.280	1.260	1.280	1.280	1.280	20,000	25,600	1.2800	0.503	0.495	0.503	0.503	0.503	50,899	0.5030	0.00%
2005-12-29	0	1.280	1.200	1.280	-	-	0	0	-	0.503	0.472	0.503	-	-	0	-	0.00%
2005-12-28	0	1.280	1.180	1.370	-	-	0	0	-	0.503	0.464	0.538	-	-	0	-	0.00%
2005-12-23	0	1.280	1.230	1.280	1.220	1.300	5,000	6,340	1.2680	0.503	0.483	0.503	0.479	0.511	12,725	0.4982	4.92%
2005-12-22	0	1.220	1.220	1.280	1.220	1.240	42,000	51,840	1.2343	0.479	0.479	0.503	0.479	0.487	106,888	0.4850	-1.61%
2005-12-21	0	1.240	1.210	1.280	1.240	1.280	35,000	43,700	1.2486	0.487	0.475	0.503	0.487	0.503	89,073	0.4906	-0.80%
2005-12-20	0	1.250	1.240	1.250	1.250	1.250	40,000	50,000	1.2500	0.491	0.487	0.491	0.491	0.491	101,798	0.4912	0.00%
2005-12-19	0	1.250	1.180	1.250	1.250	1.250	12,000	15,000	1.2500	0.491	0.464	0.491	0.491	0.491	30,539	0.4912	0.00%
2005-12-16	0	1.250	1.180	1.250	1.240	1.250	40,000	49,800	1.2450	0.491	0.464	0.491	0.487	0.491	101,798	0.4892	0.81%
2005-12-15	0	1.240	1.240	1.290	1.210	1.210	5,000	6,050	1.2100	0.487	0.487	0.507	0.475	0.475	12,725	0.4755	-1.59%
2005-12-14	0	1.260	1.190	-	1.260	1.260	20,000	25,200	1.2600	0.495	0.468	-	0.495	0.495	50,899	0.4951	-0.79%
2005-12-13	0	1.270	1.200	1.290	-	-	0	0	-	0.499	0.472	0.507	-	-	0	-	0.00%
2005-12-12	0	1.270	1.210	1.270	1.240	1.270	20,000	25,100	1.2550	0.499	0.475	0.499	0.487	0.499	50,899	0.4931	0.79%
2005-12-09	0	1.260	1.200	1.270	1.260	1.270	121,000	152,960	1.2641	0.495	0.472	0.499	0.495	0.499	307,938	0.4967	-0.79%
2005-12-08	0	1.300	1.240	1.300	1.240	1.300	17,000	21,510	1.2653	0.499	0.476	0.499	0.476	0.499	44,286	0.4857	4.00%
2005-12-07	0	1.250	1.250	1.270	1.250	1.270	80,000	100,200	1.2525	0.480	0.480	0.488	0.480	0.488	208,405	0.4808	-1.57%
2005-12-06	0	1.270	1.250	1.290	1.270	1.270	47,000	59,690	1.2700	0.488	0.480	0.495	0.488	0.488	122,438	0.4875	0.00%
2005-12-05	0	1.270	1.250	1.270	1.260	1.280	243,000	308,570	1.2698	0.488	0.480	0.488	0.484	0.491	633,029	0.4874	-0.78%
2005-12-02	0	1.280	1.280	1.290	1.270	1.290	112,000	143,320	1.2796	0.491	0.491	0.495	0.488	0.495	291,767	0.4912	0.79%
2005-12-01	0	1.270	1.260	1.310	1.230	1.310	151,000	192,220	1.2730	0.488	0.484	0.503	0.472	0.503	393,364	0.4887	-7.30%
2005-11-30	0	1.370	1.350	1.370	1.370	1.370	30,000	41,100	1.3700	0.526	0.518	0.526	0.526	0.526	78,152	0.5259	0.00%
2005-11-29	0	1.370	1.370	1.380	-	-	0	0	-	0.526	0.526	0.530	-	-	0	-	5.38%
2005-11-28	0	1.300	1.280	1.300	1.300	1.330	79,000	102,910	1.3027	0.499	0.491	0.499	0.499	0.511	205,800	0.5000	-2.26%
2005-11-25	0	1.330	1.300	1.330	1.300	1.330	22,000	29,200	1.3273	0.511	0.499	0.511	0.499	0.511	57,311	0.5095	-0.75%
2005-11-24	0	1.340	1.240	1.340	-	-	0	0	-	0.514	0.476	0.514	-	-	0	-	0.00%
2005-11-23	0	1.340	1.210	1.340	1.340	1.340	18,000	24,120	1.3400	0.514	0.464	0.514	0.514	0.514	46,891	0.5144	8.06%
2005-11-22	0	1.240	1.240	1.350	1.220	1.220	6,000	7,320	1.2200	0.476	0.476	0.518	0.468	0.468	15,630	0.4683	-4.62%
2005-11-21	0	1.300	1.220	-	-	-	0	0	-	0.499	0.468	-	-	-	0	-	0.00%
2005-11-18	0	1.300	1.150	1.300	1.270	1.300	30,000	38,400	1.2800	0.499	0.441	0.499	0.488	0.499	78,152	0.4914	0.78%
2005-11-17	0	1.290	1.260	1.290	-	-	0	0	-	0.495	0.484	0.495	-	-	0	-	0.00%
2005-11-16	0	1.290	1.290	1.300	-	-	0	0	-	0.495	0.495	0.499	-	-	0	-	3.20%
2005-11-15	0	1.250	1.220	-	-	-	0	0	-	0.480	0.468	-	-	-	0	-	0.00%
2005-11-14	0	1.250	1.220	1.280	-	-	0	0	-	0.480	0.468	0.491	-	-	0	-	0.00%
2005-11-11	0	1.250	1.250	1.280	1.250	1.250	20,000	25,000	1.2500	0.480	0.480	0.491	0.480	0.480	52,101	0.4798	0.81%
2005-11-10	0	1.240	1.170	1.250	-	-	0	0	-	0.476	0.449	0.480	-	-	0	-	0.00%
2005-11-09	0	1.240	1.190	1.240	1.230	1.240	45,000	55,680	1.2373	0.476	0.457	0.476	0.472	0.476	117,228	0.4750	-0.80%
2005-11-08	0	1.250	1.160	1.250	1.240	1.250	30,000	37,300	1.2433	0.480	0.445	0.480	0.476	0.480	78,152	0.4773	0.00%
2005-11-07	0	1.250	1.200	1.240	1.220	1.250	103,000	126,440	1.2276	0.480	0.461	0.476	0.468	0.480	268,321	0.4712	0.81%
2005-11-04	0	1.240	1.190	1.250	1.240	1.250	50,000	62,100	1.2420	0.476	0.457	0.480	0.476	0.480	130,253	0.4768	-0.80%
2005-11-03	0	1.250	1.210	1.250	1.250	1.250	25,000	31,250	1.2500	0.480	0.464	0.480	0.480	0.480	65,126	0.4798	2.46%
2005-11-02	0	1.220	1.190	1.250	1.220	1.250	140,000	173,300	1.2379	0.468	0.457	0.480	0.468	0.480	364,708	0.4752	-1.61%
2005-11-01	0	1.240	1.240	1.250	1.240	1.240	40,000	49,600	1.2400	0.476	0.476	0.480	0.476	0.476	104,202	0.4760	0.00%
2005-10-31	0	1.240	1.130	1.240	1.190	1.250	99,000	118,550	1.1975	0.476	0.434	0.476	0.457	0.480	257,901	0.4597	0.00%
2005-10-28	0	1.240	1.180	1.240	1.250	1.250	80,000	100,000	1.2500	0.476	0.453	0.476	0.480	0.480	208,405	0.4798	-3.12%
2005-10-27	0	1.280	1.280	1.300	1.200	1.280	43,000	53,640	1.2474	0.491	0.491	0.499	0.461	0.491	112,018	0.4789	2.40%
2005-10-26	0	1.250	1.200	1.300	1.250	1.250	30,000	37,500	1.2500	0.480	0.461	0.499	0.480	0.480	78,152	0.4798	0.00%
2005-10-25	0	1.250	1.250	1.300	1.250	1.260	50,000	62,910	1.2582	0.480	0.480	0.499	0.480	0.484	130,253	0.4830	0.00%
2005-10-24	0	1.250	1.210	1.250	-	-	0	0	-	0.480	0.464	0.480	-	-	0	-	0.00%
2005-10-21	0	1.250	1.210	1.250	1.200	1.250	36,000	44,450	1.2347	0.480	0.464	0.480	0.461	0.480	93,782	0.4740	0.00%
2005-10-20	0	1.250	1.220	1.250	1.220	1.250	80,000	99,500	1.2438	0.480	0.468	0.480	0.468	0.480	208,405	0.4774	0.00%
2005-10-19	0	1.250	1.240	1.250	1.240	1.250	52,000	64,830	1.2467	0.480	0.476	0.480	0.476	0.480	135,463	0.4786	-2.34%
2005-10-18	0	1.280	1.250	1.300	1.280	1.300	60,000	77,600	1.2933	0.491	0.480	0.499	0.491	0.499	156,304	0.4965	0.00%
2005-10-17	0	1.280	1.280	1.340	1.280	1.280	4,000	5,120	1.2800	0.491	0.491	0.514	0.491	0.491	10,420	0.4914	-2.29%
2005-10-14	0	1.310	1.310	1.350	1.250	1.310	48,000	60,480	1.2600	0.503	0.503	0.518	0.480	0.503	125,043	0.4837	-2.24%
2005-10-13	0	1.340	1.250	1.340	1.340	1.340	25,000	33,500	1.3400	0.514	0.480	0.514	0.514	0.514	65,126	0.5144	1.52%
2005-10-12	0	1.320	1.320	1.350	1.320	1.320	10,000	13,200	1.3200	0.507	0.507	0.518	0.507	0.507	26,051	0.5067	0.00%
2005-10-10	0	1.320	1.260	1.320	1.330	1.350	42,000	56,260	1.3395	0.507	0.484	0.507	0.511	0.518	109,412	0.5142	4.76%
2005-10-07	0	1.260	1.260	1.300	1.260	1.260	20,000	25,200	1.2600	0.484	0.484	0.499	0.484	0.484	52,101	0.4837	1.61%
2005-10-06	0	1.240	1.240	1.330	1.200	1.240	30,000	36,800	1.2267	0.476	0.476	0.511	0.461	0.476	78,152	0.4709	-0.80%
2005-10-05	0	1.250	1.230	1.260	1.250	1.350	552,000	708,660	1.2838	0.480	0.472	0.484	0.480	0.518	1,437,992	0.4928	-10.71%
2005-10-04	0	1.400	1.330	1.400	-	-	0	0	-	0.537	0.511	0.537	-	-	0	-	0.00%
2005-10-03	0	1.400	1.350	1.400	1.400	1.400	20,000	28,000	1.4000	0.537	0.518	0.537	0.537	0.537	52,101	0.5374	0.00%
2005-09-30	0	1.400	1.330	1.400	1.400	1.400	25,950	36,340	1.4004	0.537	0.511	0.537	0.537	0.537	67,601	0.5376	0.00%
2005-09-29	0	1.400	1.330	1.400	1.400	1.400	40,000	56,000	1.4000	0.537	0.511	0.537	0.537	0.537	104,202	0.5374	-0.71%
2005-09-28	0	1.410	1.330	1.410	1.400	1.410	30,500	42,910	1.4069	0.541	0.511	0.541	0.537	0.541	79,454	0.5401	0.00%
2005-09-27	0	1.410	1.320	-	1.410	1.410	10,000	14,100	1.4100	0.541	0.507	-	0.541	0.541	26,051	0.5413	0.71%
2005-09-26	0	1.400	1.350	1.400	1.400	1.400	45,000	63,000	1.4000	0.537	0.518	0.537	0.537	0.537	117,228	0.5374	1.45%
2005-09-23	0	1.380	1.350	1.380	1.400	1.400	42,000	58,800	1.4000	0.530	0.518	0.530	0.537	0.537	109,412	0.5374	0.00%
2005-09-22	0	1.380	1.340	1.380	1.380	1.380	20,000	27,600	1.3800	0.530	0.514	0.530	0.530	0.530	52,101	0.5297	0.73%
2005-09-21	0	1.370	1.370	1.400	-	-	30,000	42,000	1.4000	0.526	0.526	0.537	-	-	78,152	0.5374	0.74%
2005-09-20	0	1.360	1.330	1.370	1.350	1.370	60,000	81,400	1.3567	0.522	0.511	0.526	0.518	0.526	156,304	0.5208	0.74%
2005-09-16	0	1.350	1.340	1.360	1.350	1.360	50,000	67,700	1.3540	0.518	0.514	0.522	0.518	0.522	130,253	0.5198	-0.74%
2005-09-15	0	1.360	-	1.360	1.350	1.360	130,000	175,800	1.3523	0.522	-	0.522	0.518	0.522	338,658	0.5191	-1.45%
2005-09-14	0	1.380	1.360	1.380	1.370	1.380	144,000	198,020	1.3751	0.530	0.522	0.530	0.526	0.530	375,128	0.5279	0.00%
2005-09-13	0	1.380	1.340	1.380	1.370	1.380	60,000	82,700	1.3783	0.530	0.514	0.530	0.526	0.530	156,304	0.5291	1.47%
2005-09-12	0	1.360	-	1.390	1.360	1.400	83,000	114,900	1.3843	0.522	-	0.534	0.522	0.537	216,220	0.5314	-1.45%
2005-09-09	0	1.380	1.380	1.400	1.380	1.390	10,000	13,820	1.3820	0.530	0.530	0.537	0.530	0.534	26,051	0.5305	0.73%
2005-09-08	0	1.370	1.370	1.400	-	-	0	0	-	0.526	0.526	0.537	-	-	0	-	0.00%
2005-09-07	0	1.370	1.340	1.400	-	-	0	0	-	0.526	0.514	0.537	-	-	0	-	0.00%
2005-09-06	0	1.400	1.380	1.400	1.400	1.400	20,000	28,000	1.4000	0.526	0.518	0.526	0.526	0.526	53,242	0.5259	0.00%
2005-09-05	0	1.400	1.370	1.400	1.400	1.400	30,000	42,000	1.4000	0.526	0.515	0.526	0.526	0.526	79,863	0.5259	0.00%
2005-09-02	0	1.400	1.390	1.410	1.400	1.420	191,000	268,000	1.4031	0.526	0.522	0.530	0.526	0.533	508,462	0.5271	-2.10%
2005-09-01	0	1.430	1.410	1.430	1.420	1.440	95,000	135,850	1.4300	0.537	0.530	0.537	0.533	0.541	252,900	0.5372	0.70%
2005-08-31	0	1.420	1.410	1.430	1.420	1.430	80,000	114,000	1.4250	0.533	0.530	0.537	0.533	0.537	212,968	0.5353	0.00%
2005-08-30	0	1.420	1.400	1.420	1.430	1.430	122,000	173,675	1.4236	0.533	0.526	0.533	0.537	0.537	324,777	0.5348	2.16%
2005-08-29	0	1.390	1.390	1.440	1.390	1.430	64,000	90,760	1.4181	0.522	0.522	0.541	0.522	0.537	170,375	0.5327	-4.14%
2005-08-26	0	1.450	1.440	1.450	1.420	1.450	50,000	71,860	1.4372	0.545	0.541	0.545	0.533	0.545	133,105	0.5399	0.00%
2005-08-25	0	1.450	1.440	1.450	1.450	1.450	20,000	29,000	1.4500	0.545	0.541	0.545	0.545	0.545	53,242	0.5447	0.00%
2005-08-24	0	1.450	1.440	1.450	1.440	1.450	67,000	96,730	1.4437	0.545	0.541	0.545	0.541	0.545	178,361	0.5423	0.00%
2005-08-23	0	1.450	1.440	1.450	1.450	1.460	47,000	68,400	1.4553	0.545	0.541	0.545	0.545	0.548	125,119	0.5467	0.69%
2005-08-22	0	1.440	1.440	1.540	1.440	1.440	10,000	14,400	1.4400	0.541	0.541	0.578	0.541	0.541	26,621	0.5409	0.00%
2005-08-19	0	1.440	1.410	-	-	-	0	0	-	0.541	0.530	-	-	-	0	-	0.00%
2005-08-18	0	1.440	1.420	1.460	1.440	1.440	30,000	43,200	1.4400	0.541	0.533	0.548	0.541	0.541	79,863	0.5409	-1.37%
2005-08-17	0	1.460	1.460	1.470	1.450	1.460	21,000	30,510	1.4529	0.548	0.548	0.552	0.545	0.548	55,904	0.5458	0.00%
2005-08-16	0	1.460	1.450	1.460	1.450	1.460	36,000	52,550	1.4597	0.548	0.545	0.548	0.545	0.548	95,836	0.5483	0.00%
2005-08-15	0	1.460	1.450	1.460	1.450	1.470	90,000	131,870	1.4652	0.548	0.545	0.548	0.545	0.552	239,589	0.5504	0.00%
2005-08-12	0	1.460	1.460	1.470	1.460	1.470	133,000	195,010	1.4662	0.548	0.548	0.552	0.548	0.552	354,060	0.5508	0.69%
2005-08-11	0	1.450	1.420	1.460	1.450	1.460	115,000	167,300	1.4548	0.545	0.533	0.548	0.545	0.548	306,142	0.5465	-0.68%
2005-08-10	0	1.460	1.450	1.460	1.440	1.470	430,000	624,700	1.4528	0.548	0.545	0.548	0.541	0.552	1,144,705	0.5457	-2.01%
2005-08-09	0	1.490	1.480	1.500	1.490	1.500	76,000	113,540	1.4939	0.560	0.556	0.563	0.560	0.563	202,320	0.5612	-0.67%
2005-08-08	0	1.500	1.480	1.500	1.480	1.500	66,000	98,080	1.4861	0.563	0.556	0.563	0.556	0.563	175,699	0.5582	0.00%
2005-08-05	0	1.500	1.490	1.500	1.500	1.500	240,000	360,000	1.5000	0.563	0.560	0.563	0.563	0.563	638,905	0.5635	0.00%
2005-08-04	0	1.500	1.480	1.500	1.500	1.500	20,000	30,000	1.5000	0.563	0.556	0.563	0.563	0.563	53,242	0.5635	0.00%
2005-08-03	0	1.500	1.490	1.500	1.500	1.500	100,000	150,000	1.5000	0.563	0.560	0.563	0.563	0.563	266,210	0.5635	0.67%
2005-08-02	0	1.490	1.470	1.500	1.490	1.500	70,000	104,600	1.4943	0.560	0.552	0.563	0.560	0.563	186,347	0.5613	-0.67%
2005-08-01	0	1.500	1.490	1.500	1.490	1.500	61,000	91,400	1.4984	0.563	0.560	0.563	0.560	0.563	162,388	0.5628	0.67%
2005-07-29	0	1.490	1.480	1.490	1.490	1.510	200,000	299,100	1.4955	0.560	0.556	0.560	0.560	0.567	532,421	0.5618	-0.67%
2005-07-28	0	1.500	1.490	1.500	1.500	1.510	70,000	105,200	1.5029	0.563	0.560	0.563	0.563	0.567	186,347	0.5645	-0.66%
2005-07-27	0	1.510	1.500	1.510	1.500	1.510	90,000	135,800	1.5089	0.567	0.563	0.567	0.563	0.567	239,589	0.5668	0.00%
2005-07-26	0	1.510	1.500	1.520	1.510	1.540	150,000	228,500	1.5233	0.567	0.563	0.571	0.567	0.578	399,316	0.5722	-1.95%
2005-07-25	0	1.540	1.530	1.540	1.530	1.540	55,000	84,450	1.5355	0.578	0.575	0.578	0.575	0.578	146,416	0.5768	0.00%
2005-07-22	0	1.540	1.530	1.540	1.540	1.550	200,298	308,547	1.5404	0.578	0.575	0.578	0.578	0.582	533,214	0.5787	0.00%
2005-07-21	0	1.540	1.540	1.550	1.540	1.550	100,000	154,500	1.5450	0.578	0.578	0.582	0.578	0.582	266,210	0.5804	0.00%
2005-07-20	0	1.540	1.530	1.540	1.460	1.540	78,000	118,980	1.5254	0.578	0.575	0.578	0.548	0.578	207,644	0.5730	1.32%
2005-07-19	0	1.520	1.520	1.540	1.520	1.550	123,000	188,620	1.5335	0.571	0.571	0.578	0.571	0.582	327,439	0.5760	0.00%
2005-07-18	0	1.520	1.510	1.530	1.510	1.520	70,000	105,900	1.5129	0.571	0.567	0.575	0.567	0.571	186,347	0.5683	1.33%
2005-07-15	0	1.500	1.490	1.500	1.480	1.500	215,000	320,400	1.4902	0.563	0.560	0.563	0.556	0.563	572,352	0.5598	1.35%
2005-07-14	0	1.480	1.470	1.480	1.460	1.480	285,000	420,270	1.4746	0.556	0.552	0.556	0.548	0.556	758,700	0.5539	0.00%
2005-07-13	0	1.480	1.470	1.480	1.470	1.480	169,000	249,520	1.4764	0.556	0.552	0.556	0.552	0.556	449,896	0.5546	0.68%
2005-07-12	0	1.470	1.460	1.480	1.470	1.480	65,000	95,800	1.4738	0.552	0.548	0.556	0.552	0.556	173,037	0.5536	0.00%
2005-07-11	0	1.470	1.450	1.470	1.460	1.480	185,000	271,450	1.4673	0.552	0.545	0.552	0.548	0.556	492,489	0.5512	0.00%
2005-07-08	0	1.470	1.460	1.470	1.460	1.470	100,000	146,500	1.4650	0.552	0.548	0.552	0.548	0.552	266,210	0.5503	0.00%
2005-07-07	0	1.470	1.460	1.470	1.470	1.480	82,000	120,560	1.4702	0.552	0.548	0.552	0.552	0.556	218,293	0.5523	0.00%
2005-07-06	0	1.470	1.470	1.480	1.470	1.490	495,000	728,110	1.4709	0.552	0.552	0.556	0.552	0.560	1,317,741	0.5525	0.00%
2005-07-05	0	1.470	1.470	1.490	1.470	1.490	346,000	506,440	1.4637	0.552	0.552	0.560	0.552	0.560	921,088	0.5498	-1.34%
2005-07-04	0	1.490	1.480	1.490	1.490	1.500	96,000	143,340	1.4931	0.560	0.556	0.560	0.560	0.563	255,562	0.5609	0.00%
2005-06-30	0	1.490	1.470	1.490	1.470	1.490	163,000	240,770	1.4771	0.560	0.552	0.560	0.552	0.560	433,923	0.5549	0.68%
2005-06-29	0	1.480	1.460	1.480	1.460	1.490	508,000	748,600	1.4736	0.556	0.548	0.556	0.548	0.560	1,352,349	0.5536	-0.67%
2005-06-28	0	1.490	1.470	1.490	1.490	1.500	187,000	278,880	1.4913	0.560	0.552	0.560	0.560	0.563	497,813	0.5602	0.00%
2005-06-27	0	1.490	1.480	1.490	1.480	1.490	85,000	126,300	1.4859	0.560	0.556	0.560	0.556	0.560	226,279	0.5582	0.00%
2005-06-24	0	1.490	1.470	1.490	1.470	1.490	128,000	188,960	1.4763	0.560	0.552	0.560	0.552	0.560	340,749	0.5545	0.68%
2005-06-23	0	1.480	1.440	1.480	1.480	1.500	72,000	107,180	1.4886	0.556	0.541	0.556	0.556	0.563	191,671	0.5592	-0.67%
2005-06-22	0	1.490	1.460	1.490	1.460	1.490	328,000	484,060	1.4758	0.560	0.548	0.560	0.548	0.560	873,170	0.5544	1.36%
2005-06-21	0	1.470	1.470	1.480	1.450	1.470	616,000	899,900	1.4609	0.552	0.552	0.556	0.545	0.552	1,639,856	0.5488	0.00%
2005-06-20	0	1.470	1.460	1.480	1.470	1.520	326,000	485,780	1.4901	0.552	0.548	0.556	0.552	0.571	867,846	0.5598	-2.65%
2005-06-17	0	1.510	1.500	1.510	1.490	1.510	172,000	257,980	1.4999	0.567	0.563	0.567	0.560	0.567	457,882	0.5634	2.72%
2005-06-16	0	1.470	1.450	1.470	1.450	1.480	453,000	666,810	1.4720	0.552	0.545	0.552	0.545	0.556	1,205,933	0.5529	-0.68%
2005-06-15	0	1.480	1.480	1.490	1.440	1.520	443,000	657,010	1.4831	0.556	0.556	0.560	0.541	0.571	1,179,312	0.5571	-1.33%
2005-06-14	0	1.500	1.490	1.520	1.500	1.600	510,000	780,640	1.5307	0.563	0.560	0.571	0.563	0.601	1,357,673	0.5750	-7.41%
2005-06-13	0	1.620	1.600	1.630	1.620	1.630	80,000	130,200	1.6275	0.609	0.601	0.612	0.609	0.612	212,968	0.6114	0.62%
2005-06-10	0	1.610	1.600	1.620	1.600	1.610	114,000	183,440	1.6091	0.605	0.601	0.609	0.601	0.605	303,480	0.6045	-0.62%
2005-06-09	0	1.620	1.600	1.620	1.600	1.630	395,000	638,850	1.6173	0.609	0.601	0.609	0.601	0.612	1,051,531	0.6075	1.89%
2005-06-08	0	1.590	1.580	1.590	1.570	1.590	300,086	474,992	1.5829	0.597	0.594	0.597	0.590	0.597	798,860	0.5946	1.27%
2005-06-07	0	1.570	1.560	1.570	1.570	1.570	133,000	208,810	1.5700	0.590	0.586	0.590	0.590	0.590	354,060	0.5898	0.00%
2005-06-06	0	1.570	1.560	1.570	1.570	1.570	80,000	125,600	1.5700	0.590	0.586	0.590	0.590	0.590	212,968	0.5898	0.64%
2005-06-03	0	1.560	1.550	1.560	1.560	1.560	70,000	109,200	1.5600	0.586	0.582	0.586	0.586	0.586	186,347	0.5860	0.00%
2005-06-02	0	1.560	1.550	1.570	1.560	1.570	220,000	344,100	1.5641	0.586	0.582	0.590	0.586	0.590	585,663	0.5875	-0.64%
2005-06-01	0	1.570	1.560	1.570	1.570	1.570	60,000	94,200	1.5700	0.590	0.586	0.590	0.590	0.590	159,726	0.5898	0.00%
2005-05-31	0	1.570	1.560	1.570	1.550	1.570	90,000	141,100	1.5678	0.590	0.586	0.590	0.582	0.590	239,589	0.5889	0.00%
2005-05-30	0	1.570	1.540	1.570	1.560	1.570	130,000	202,900	1.5608	0.590	0.578	0.590	0.586	0.590	346,073	0.5863	0.64%
2005-05-27	0	1.560	1.550	1.570	1.550	1.560	402,000	625,600	1.5562	0.586	0.582	0.590	0.582	0.586	1,070,166	0.5846	0.00%
2005-05-26	0	1.560	1.550	1.580	1.540	1.560	100,000	155,500	1.5550	0.586	0.582	0.594	0.578	0.586	266,210	0.5841	-0.64%
2005-05-25	0	1.570	1.550	1.570	1.570	1.590	210,000	331,500	1.5786	0.590	0.582	0.590	0.590	0.597	559,042	0.5930	-1.26%
2005-05-24	0	1.590	1.580	1.590	1.590	1.590	30,000	47,700	1.5900	0.597	0.594	0.597	0.597	0.597	79,863	0.5973	0.00%
2005-05-23	0	1.590	1.580	1.590	1.580	1.590	45,000	71,330	1.5851	0.597	0.594	0.597	0.594	0.597	119,795	0.5954	0.00%
2005-05-20	0	1.590	1.560	1.590	1.580	1.600	81,000	128,800	1.5901	0.597	0.586	0.597	0.594	0.601	215,630	0.5973	0.63%
2005-05-19	0	1.580	1.560	1.590	1.580	1.590	310,000	490,580	1.5825	0.594	0.586	0.597	0.594	0.597	825,252	0.5945	0.00%
2005-05-18	0	1.580	1.570	1.600	1.580	1.580	170,000	268,600	1.5800	0.594	0.590	0.601	0.594	0.594	452,558	0.5935	1.28%
2005-05-17	0	1.560	1.560	1.600	1.560	1.560	1,200	1,864	1.5533	0.586	0.586	0.601	0.586	0.586	3,195	0.5835	-1.89%
2005-05-13	0	1.590	1.590	1.600	1.590	1.600	290,000	463,900	1.5997	0.597	0.597	0.601	0.597	0.601	772,010	0.6009	-0.62%
2005-05-12	0	1.600	1.580	1.600	1.600	1.600	66,000	105,600	1.6000	0.601	0.594	0.601	0.601	0.601	175,699	0.6010	0.00%
2005-05-11	0	1.600	1.570	1.600	1.550	1.600	50,000	78,660	1.5732	0.601	0.590	0.601	0.582	0.601	133,105	0.5910	0.00%
2005-05-10	0	1.600	1.600	1.620	1.600	1.650	61,000	98,700	1.6180	0.601	0.601	0.609	0.601	0.620	162,388	0.6078	0.00%
2005-05-09	0	1.600	1.580	1.610	1.600	1.620	360,000	578,200	1.6061	0.601	0.594	0.605	0.601	0.609	958,357	0.6033	-1.23%
2005-05-06	0	1.620	1.610	1.620	1.600	1.620	110,000	178,000	1.6182	0.609	0.605	0.609	0.601	0.609	292,831	0.6079	0.00%
2005-05-05	0	1.620	1.620	1.630	1.550	1.620	259,000	417,290	1.6112	0.609	0.609	0.612	0.582	0.609	689,485	0.6052	0.62%
2005-05-04	0	1.610	1.600	1.630	1.600	1.630	176,000	285,450	1.6219	0.605	0.601	0.612	0.601	0.612	468,530	0.6092	-2.42%
2005-05-03	0	1.650	1.640	1.660	1.650	1.650	60,000	99,000	1.6500	0.620	0.616	0.624	0.620	0.620	159,726	0.6198	-0.60%
2005-04-29	0	1.660	1.650	1.660	1.660	1.660	270,000	447,800	1.6585	0.624	0.620	0.624	0.624	0.624	718,768	0.6230	0.00%
2005-04-28	0	1.660	1.650	1.660	1.650	1.690	373,000	619,990	1.6622	0.624	0.620	0.624	0.620	0.635	992,965	0.6244	-1.19%
2005-04-27	0	1.680	1.670	1.690	1.680	1.690	269,000	452,320	1.6815	0.631	0.627	0.635	0.631	0.635	716,106	0.6316	-1.18%
2005-04-26	0	1.700	1.680	1.700	1.700	1.700	10,000	17,000	1.7000	0.639	0.631	0.639	0.639	0.639	26,621	0.6386	0.59%
2005-04-25	0	1.690	1.680	1.700	1.690	1.700	80,000	135,700	1.6963	0.635	0.631	0.639	0.635	0.639	212,968	0.6372	0.00%
2005-04-22	0	1.690	1.690	1.720	1.690	1.700	45,000	76,250	1.6944	0.635	0.635	0.646	0.635	0.639	119,795	0.6365	-1.74%
2005-04-21	0	1.720	1.700	1.720	1.720	1.720	20,000	34,400	1.7200	0.646	0.639	0.646	0.646	0.646	53,242	0.6461	0.00%
2005-04-20	0	1.720	1.710	1.730	1.710	1.720	240,000	410,600	1.7108	0.646	0.642	0.650	0.642	0.646	638,905	0.6427	1.18%
2005-04-19	0	1.700	1.680	1.700	1.690	1.700	26,000	44,010	1.6927	0.639	0.631	0.639	0.635	0.639	69,215	0.6358	-0.58%
2005-04-18	0	1.710	1.700	1.710	-	-	0	0	-	0.642	0.639	0.642	-	-	0	-	0.00%
2005-04-15	0	1.710	1.710	1.730	1.710	1.730	83,000	143,090	1.7240	0.642	0.642	0.650	0.642	0.650	220,955	0.6476	-1.72%
2005-04-14	0	1.740	1.730	1.740	1.700	1.740	23,000	39,520	1.7183	0.654	0.650	0.654	0.639	0.654	61,228	0.6455	0.00%
2005-04-13	0	1.740	1.720	1.740	1.740	1.740	17,000	29,580	1.7400	0.654	0.646	0.654	0.654	0.654	45,256	0.6536	0.00%
2005-04-12	0	1.740	1.730	1.740	1.710	1.740	61,000	105,540	1.7302	0.654	0.650	0.654	0.642	0.654	162,388	0.6499	0.58%
2005-04-11	0	1.730	1.730	1.750	1.730	1.730	20,000	34,600	1.7300	0.650	0.650	0.657	0.650	0.650	53,242	0.6499	-0.57%
2005-04-08	0	1.740	1.740	1.750	1.740	1.750	52,000	90,680	1.7438	0.654	0.654	0.657	0.654	0.657	138,429	0.6551	-0.57%
2005-04-07	0	1.750	1.730	1.750	1.740	1.750	180,000	313,400	1.7411	0.657	0.650	0.657	0.654	0.657	479,179	0.6540	0.57%
2005-04-06	0	1.740	1.740	1.790	-	-	0	0	-	0.654	0.654	0.672	-	-	0	-	0.58%
2005-04-04	0	1.730	1.730	1.750	1.730	1.730	30,000	51,900	1.7300	0.650	0.650	0.657	0.650	0.650	79,863	0.6499	0.00%
2005-04-01	0	1.730	1.730	1.750	1.730	1.750	170,000	296,300	1.7429	0.650	0.650	0.657	0.650	0.657	452,558	0.6547	-0.57%
2005-03-31	0	1.740	1.740	1.750	1.740	1.740	205,000	356,700	1.7400	0.654	0.654	0.657	0.654	0.654	545,731	0.6536	0.00%
2005-03-30	0	1.740	1.740	1.760	1.740	1.760	25,190	43,894	1.7425	0.654	0.654	0.661	0.654	0.661	67,058	0.6546	-0.57%
2005-03-29	0	1.750	1.740	-	1.750	1.750	30,000	52,500	1.7500	0.657	0.654	-	0.657	0.657	79,863	0.6574	-0.57%
2005-03-24	0	1.760	1.740	1.760	1.750	1.760	300,000	527,900	1.7597	0.661	0.654	0.661	0.657	0.661	798,631	0.6610	0.00%
2005-03-23	0	1.760	1.760	1.770	1.760	1.760	20,000	35,200	1.7600	0.661	0.661	0.665	0.661	0.661	53,242	0.6611	-1.12%
2005-03-22	0	1.780	1.760	1.790	1.750	1.780	32,000	56,420	1.7631	0.669	0.661	0.672	0.657	0.669	85,187	0.6623	0.00%
2005-03-21	0	1.780	1.760	1.780	1.780	1.790	39,000	69,680	1.7867	0.669	0.661	0.669	0.669	0.672	103,822	0.6711	0.00%
2005-03-18	0	1.780	1.780	1.790	1.780	1.780	18,000	32,040	1.7800	0.669	0.669	0.672	0.669	0.669	47,918	0.6686	0.00%
2005-03-17	0	1.780	1.770	1.780	1.770	1.780	473,000	837,440	1.7705	0.669	0.665	0.669	0.665	0.669	1,259,175	0.6651	0.56%
2005-03-16	0	1.770	1.760	1.770	1.760	1.770	619,000	1,095,620	1.7700	0.665	0.661	0.665	0.661	0.665	1,647,842	0.6649	0.00%
2005-03-15	0	1.770	1.760	1.780	1.760	1.780	136,000	241,240	1.7738	0.665	0.661	0.669	0.661	0.669	362,046	0.6663	0.57%
2005-03-14	0	1.760	1.760	1.780	-	-	0	0	-	0.661	0.661	0.669	-	-	0	-	0.00%
2005-03-11	0	1.760	1.750	1.780	1.760	1.780	60,000	105,800	1.7633	0.661	0.657	0.669	0.661	0.669	159,726	0.6624	-0.56%
2005-03-10	0	1.770	1.760	1.790	1.760	1.840	492,000	879,900	1.7884	0.665	0.661	0.672	0.661	0.691	1,309,755	0.6718	-1.12%
2005-03-09	1	-	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2005-03-08	1	-	-	-	-	-	0	0	-	0.672	-	-	-	-	0	-	0.00%
2005-03-07	0	1.790	1.780	1.790	1.790	1.790	450,000	805,500	1.7900	0.672	0.669	0.672	0.672	0.672	1,197,947	0.6724	0.00%
2005-03-04	0	1.790	1.780	1.790	1.790	1.800	327,000	585,460	1.7904	0.672	0.669	0.672	0.672	0.676	870,508	0.6725	0.00%
2005-03-03	0	1.790	1.790	1.800	1.790	1.800	160,000	286,700	1.7919	0.672	0.672	0.676	0.672	0.676	425,937	0.6731	0.00%
2005-03-02	0	1.790	1.790	1.820	1.780	1.800	347,000	621,390	1.7907	0.672	0.672	0.684	0.669	0.676	923,750	0.6727	0.00%
2005-03-01	0	1.790	1.790	1.800	1.780	1.800	287,000	514,330	1.7921	0.672	0.672	0.676	0.669	0.676	764,024	0.6732	0.00%
2005-02-28	0	1.790	1.790	1.800	1.790	1.800	184,000	330,840	1.7980	0.672	0.672	0.676	0.672	0.676	489,827	0.6754	-0.56%
2005-02-25	0	1.800	1.790	1.800	1.790	1.800	20,000	35,900	1.7950	0.676	0.672	0.676	0.672	0.676	53,242	0.6743	0.00%
2005-02-24	0	1.800	1.790	1.800	1.790	1.800	332,000	595,380	1.7933	0.676	0.672	0.676	0.672	0.676	883,818	0.6736	0.00%
2005-02-23	0	1.800	1.790	1.800	1.800	1.800	120,000	216,000	1.8000	0.676	0.672	0.676	0.676	0.676	319,452	0.6762	0.00%
2005-02-22	0	1.800	1.790	1.800	1.790	1.810	512,000	921,500	1.7998	0.676	0.672	0.676	0.672	0.680	1,362,997	0.6761	0.00%
2005-02-21	0	1.800	1.790	1.800	1.780	1.800	293,644	526,665	1.7935	0.676	0.672	0.676	0.669	0.676	781,711	0.6737	0.56%
2005-02-18	0	1.790	1.790	1.800	1.780	1.790	190,000	339,400	1.7863	0.672	0.672	0.676	0.669	0.672	505,800	0.6710	0.00%
2005-02-17	0	1.790	1.790	1.800	1.790	1.790	80,000	143,200	1.7900	0.672	0.672	0.676	0.672	0.672	212,968	0.6724	-0.56%
2005-02-16	0	1.800	1.790	1.800	1.800	1.800	306,000	550,780	1.7999	0.676	0.672	0.676	0.676	0.676	814,604	0.6761	0.00%
2005-02-15	0	1.800	1.790	1.800	1.780	1.800	248,000	443,750	1.7893	0.676	0.672	0.676	0.669	0.676	660,202	0.6721	0.00%
2005-02-14	0	1.800	1.790	1.800	1.780	1.800	143,000	255,600	1.7874	0.676	0.672	0.676	0.669	0.676	380,681	0.6714	1.12%
2005-02-08	0	1.780	1.780	1.800	-	-	0	0	-	0.669	0.669	0.676	-	-	0	-	1.14%
2005-02-07	0	1.760	1.760	1.800	1.760	1.800	374,000	664,310	1.7762	0.661	0.661	0.676	0.661	0.676	995,627	0.6672	-2.76%
2005-02-04	0	1.810	-	1.810	1.800	1.810	98,000	176,880	1.8049	0.680	-	0.680	0.676	0.680	260,886	0.6780	-1.09%
2005-02-03	0	1.830	1.830	1.850	1.800	1.850	101,000	185,270	1.8344	0.687	0.687	0.695	0.676	0.695	268,872	0.6891	1.67%
2005-02-02	0	1.800	1.780	1.800	1.700	1.910	328,000	599,280	1.8271	0.676	0.669	0.676	0.639	0.717	873,170	0.6863	-5.76%
2005-02-01	0	1.910	1.910	1.920	1.910	1.950	288,000	555,730	1.9296	0.717	0.717	0.721	0.717	0.733	766,686	0.7248	-0.52%
2005-01-31	0	1.920	1.900	1.960	1.920	1.920	32,000	61,440	1.9200	0.721	0.714	0.736	0.721	0.721	85,187	0.7212	0.00%
2005-01-28	0	1.920	1.910	1.990	1.920	1.930	67,000	128,770	1.9219	0.721	0.717	0.748	0.721	0.725	178,361	0.7220	-0.52%
2005-01-27	0	1.930	1.910	1.960	1.920	1.930	90,000	173,200	1.9244	0.725	0.717	0.736	0.721	0.725	239,589	0.7229	0.52%
2005-01-26	0	1.920	1.910	1.960	1.920	1.920	66,000	126,720	1.9200	0.721	0.717	0.736	0.721	0.721	175,699	0.7212	0.00%
2005-01-25	0	1.920	1.920	1.950	1.910	1.920	457,000	877,380	1.9199	0.721	0.721	0.733	0.717	0.721	1,216,581	0.7212	0.00%
2005-01-24	0	1.920	1.920	1.930	1.920	1.940	33,000	63,420	1.9218	0.721	0.721	0.725	0.721	0.729	87,849	0.7219	0.00%
2005-01-21	0	1.920	1.920	1.940	1.920	1.920	30,000	57,600	1.9200	0.721	0.721	0.729	0.721	0.721	79,863	0.7212	-0.52%
2005-01-20	0	1.930	1.910	1.930	1.920	1.930	170,000	326,500	1.9206	0.725	0.717	0.725	0.721	0.725	452,558	0.7215	0.00%
2005-01-19	0	1.930	1.920	1.930	1.920	1.930	207,000	398,710	1.9261	0.725	0.721	0.725	0.721	0.725	551,055	0.7235	0.00%
2005-01-18	0	1.930	1.930	1.950	1.930	1.930	35,000	67,550	1.9300	0.725	0.725	0.733	0.725	0.725	93,174	0.7250	-1.03%
2005-01-17	0	1.950	1.930	1.950	1.950	1.950	20,000	39,000	1.9500	0.733	0.725	0.733	0.733	0.733	53,242	0.7325	1.04%
2005-01-14	0	1.930	1.930	1.940	1.920	1.930	20,121	38,727	1.9247	0.725	0.725	0.729	0.721	0.725	53,564	0.7230	-0.52%
2005-01-13	0	1.940	1.910	1.940	1.950	1.950	10,000	19,500	1.9500	0.729	0.717	0.729	0.733	0.733	26,621	0.7325	0.00%
2005-01-12	0	1.940	1.940	1.950	1.910	1.940	17,000	32,680	1.9224	0.729	0.729	0.733	0.717	0.729	45,256	0.7221	0.52%
2005-01-11	0	1.930	1.920	1.950	1.930	1.930	220,000	424,600	1.9300	0.725	0.721	0.733	0.725	0.725	585,663	0.7250	-0.52%
2005-01-10	0	1.940	1.920	1.960	-	-	0	0	-	0.729	0.721	0.736	-	-	0	-	0.00%
2005-01-07	0	1.940	1.930	1.950	1.940	1.940	762,000	1,478,280	1.9400	0.729	0.725	0.733	0.729	0.729	2,028,523	0.7287	1.04%
2005-01-06	0	1.920	1.910	1.940	1.920	1.920	327,000	627,840	1.9200	0.721	0.717	0.729	0.721	0.721	870,508	0.7212	0.00%
2005-01-05	0	1.920	1.910	1.940	1.910	1.940	932,000	1,785,280	1.9155	0.721	0.717	0.729	0.717	0.729	2,481,081	0.7196	0.00%
2005-01-04	0	1.920	1.920	1.960	1.910	1.930	50,000	96,140	1.9228	0.721	0.721	0.736	0.717	0.725	133,105	0.7223	-0.52%
2005-01-03	0	1.930	1.930	1.950	1.930	1.960	155,000	300,880	1.9412	0.725	0.725	0.733	0.725	0.736	412,626	0.7292	-1.53%
2004-12-31	0	1.960	1.960	1.970	1.950	1.950	20,000	39,000	1.9500	0.736	0.736	0.740	0.733	0.733	53,242	0.7325	0.51%
2004-12-30	0	1.950	1.950	1.970	1.950	1.950	14,000	27,300	1.9500	0.733	0.733	0.740	0.733	0.733	37,269	0.7325	-1.52%
2004-12-29	0	1.980	1.970	1.980	1.960	1.990	567,000	1,121,650	1.9782	0.744	0.740	0.744	0.736	0.748	1,509,413	0.7431	1.54%
2004-12-28	0	1.950	1.950	1.960	1.940	1.950	986,000	1,916,400	1.9436	0.733	0.733	0.736	0.729	0.733	2,624,834	0.7301	0.00%
2004-12-24	0	1.950	1.950	1.960	1.950	1.950	40,000	78,000	1.9500	0.733	0.733	0.736	0.733	0.733	106,484	0.7325	0.52%
2004-12-23	0	1.940	1.930	1.950	1.940	1.940	224,000	434,560	1.9400	0.729	0.725	0.733	0.729	0.729	596,311	0.7287	-0.51%
2004-12-22	0	1.950	1.940	1.960	1.950	1.960	215,000	419,850	1.9528	0.733	0.729	0.736	0.733	0.736	572,352	0.7336	0.00%
2004-12-21	0	1.950	1.920	1.950	1.950	1.960	534,000	1,044,380	1.9558	0.733	0.721	0.733	0.733	0.736	1,421,563	0.7347	-0.51%
2004-12-20	0	1.960	1.950	1.960	1.960	1.960	656,000	1,285,760	1.9600	0.736	0.733	0.736	0.736	0.736	1,746,340	0.7363	-0.51%
2004-12-17	0	1.970	1.960	1.970	1.960	1.970	590,000	1,159,400	1.9651	0.740	0.736	0.740	0.736	0.740	1,570,641	0.7382	0.00%
2004-12-16	0	1.970	1.970	1.980	1.970	1.970	500,000	985,000	1.9700	0.740	0.740	0.744	0.740	0.740	1,331,052	0.7400	0.00%
2004-12-15	0	1.970	1.960	1.970	1.970	1.980	270,000	532,600	1.9726	0.740	0.736	0.740	0.740	0.744	718,768	0.7410	0.00%
2004-12-14	0	1.970	1.970	1.980	1.960	1.980	530,000	1,046,200	1.9740	0.740	0.740	0.744	0.736	0.744	1,410,915	0.7415	0.00%
2004-12-13	0	1.970	1.960	1.970	1.960	1.970	501,000	982,260	1.9606	0.740	0.736	0.740	0.736	0.740	1,333,714	0.7365	0.51%
2004-12-10	0	1.960	1.960	1.970	1.960	1.970	120,000	235,400	1.9617	0.736	0.736	0.740	0.736	0.740	319,452	0.7369	0.00%
2004-12-09	0	1.960	1.960	1.980	1.960	1.970	246,000	483,060	1.9637	0.736	0.736	0.744	0.736	0.740	654,878	0.7376	0.00%
2004-12-08	0	1.960	1.960	1.970	1.960	1.970	1,305,000	2,562,400	1.9635	0.736	0.736	0.740	0.736	0.740	3,474,045	0.7376	-0.51%
2004-12-07	0	1.970	1.970	1.980	1.970	1.980	240,000	473,000	1.9708	0.740	0.740	0.744	0.740	0.744	638,905	0.7403	0.51%
2004-12-06	0	1.960	1.950	1.960	1.950	1.960	140,000	274,030	1.9574	0.736	0.733	0.736	0.733	0.736	372,695	0.7353	0.00%
2004-12-03	0	1.960	1.960	1.980	1.960	1.960	17,000	33,320	1.9600	0.736	0.736	0.744	0.736	0.736	45,256	0.7363	0.00%
2004-12-02	0	2.000	2.000	2.025	2.000	2.025	975,000	1,950,250	2.0003	0.736	0.736	0.745	0.736	0.745	2,648,522	0.7364	0.50%
2004-12-01	0	1.990	1.990	2.000	1.990	2.000	179,400	358,094	1.9961	0.733	0.733	0.736	0.733	0.736	487,328	0.7348	-0.50%
2004-11-30	0	2.000	2.000	2.025	1.990	2.000	623,000	1,245,800	1.9997	0.736	0.736	0.745	0.733	0.736	1,692,337	0.7361	0.00%
2004-11-29	0	2.000	1.990	2.025	1.980	2.000	327,000	651,630	1.9928	0.736	0.733	0.745	0.729	0.736	888,273	0.7336	1.01%
2004-11-26	0	1.980	1.980	2.000	1.980	2.000	302,500	604,150	1.9972	0.729	0.729	0.736	0.729	0.736	821,721	0.7352	-1.00%
2004-11-25	0	2.000	1.990	2.000	1.990	2.000	296,000	589,540	1.9917	0.736	0.733	0.736	0.733	0.736	804,064	0.7332	0.00%
2004-11-24	0	2.000	1.980	2.000	1.990	2.000	112,000	223,510	1.9956	0.736	0.729	0.736	0.733	0.736	304,240	0.7346	0.50%
2004-11-23	0	1.990	1.980	1.990	1.960	1.990	212,000	419,570	1.9791	0.733	0.729	0.733	0.722	0.733	575,884	0.7286	1.53%
2004-11-22	0	1.960	1.960	1.980	1.960	1.970	475,000	935,350	1.9692	0.722	0.722	0.729	0.722	0.725	1,290,305	0.7249	-0.51%
2004-11-19	0	1.970	1.960	1.970	1.970	1.970	287,000	565,390	1.9700	0.725	0.722	0.725	0.725	0.725	779,616	0.7252	0.00%
2004-11-18	0	1.970	1.960	1.970	1.950	1.990	505,000	989,000	1.9584	0.725	0.722	0.725	0.718	0.733	1,371,798	0.7210	-0.51%
2004-11-17	0	1.980	1.970	1.980	1.970	1.980	95,000	187,450	1.9732	0.729	0.725	0.729	0.725	0.729	258,061	0.7264	0.00%
2004-11-16	0	1.980	1.980	1.990	1.980	1.990	1,000,000	1,986,700	1.9867	0.729	0.729	0.733	0.729	0.733	2,716,432	0.7314	2.06%
2004-11-15	0	1.940	1.940	1.950	1.870	1.950	356,000	690,110	1.9385	0.714	0.714	0.718	0.688	0.718	967,050	0.7136	-0.51%
2004-11-12	0	1.950	1.950	1.970	1.950	2.000	250,000	495,010	1.9800	0.718	0.718	0.725	0.718	0.736	679,108	0.7289	-0.51%
2004-11-11	0	1.960	1.960	1.970	1.950	2.000	1,526,000	2,983,800	1.9553	0.722	0.722	0.725	0.718	0.736	4,145,276	0.7198	-2.00%
2004-11-10	0	2.000	1.980	2.025	2.000	2.025	395,000	793,950	2.0100	0.736	0.729	0.745	0.736	0.745	1,072,991	0.7399	0.00%
2004-11-09	0	2.000	2.000	2.025	2.000	2.025	170,000	342,625	2.0154	0.736	0.736	0.745	0.736	0.745	461,793	0.7419	-1.23%
2004-11-08	0	2.025	2.025	2.050	2.000	2.025	208,220	419,681	2.0156	0.745	0.745	0.755	0.736	0.745	565,616	0.7420	1.76%
2004-11-05	0	1.990	1.980	1.990	1.990	1.990	60,000	119,400	1.9900	0.733	0.729	0.733	0.733	0.733	162,986	0.7326	0.51%
2004-11-04	0	1.980	1.970	1.990	1.980	1.990	40,000	79,300	1.9825	0.729	0.725	0.733	0.729	0.733	108,657	0.7298	0.51%
2004-11-03	0	1.970	1.960	1.970	1.970	1.970	43,000	84,710	1.9700	0.725	0.722	0.725	0.725	0.725	116,807	0.7252	0.51%
2004-11-02	0	1.960	1.960	1.970	1.950	1.970	320,000	625,760	1.9555	0.722	0.722	0.725	0.718	0.725	869,258	0.7199	-0.51%
2004-11-01	0	1.970	1.970	1.980	-	-	0	0	-	0.725	0.725	0.729	-	-	0	-	0.00%
2004-10-29	0	1.970	1.970	1.990	-	-	0	0	-	0.725	0.725	0.733	-	-	0	-	0.00%
2004-10-28	0	1.970	1.960	1.990	-	-	0	0	-	0.725	0.722	0.733	-	-	0	-	0.00%
2004-10-27	0	1.970	1.970	1.980	1.970	1.990	40,000	79,020	1.9755	0.725	0.725	0.729	0.725	0.733	108,657	0.7272	1.03%
2004-10-26	0	1.950	1.950	1.980	1.950	1.950	459,000	895,050	1.9500	0.718	0.718	0.729	0.718	0.718	1,246,842	0.7179	0.00%
2004-10-25	0	1.950	1.950	1.980	1.950	1.980	272,000	531,000	1.9522	0.718	0.718	0.729	0.718	0.729	738,870	0.7187	1.04%
2004-10-21	0	1.930	1.930	1.970	-	-	0	0	-	0.710	0.710	0.725	-	-	0	-	0.00%
2004-10-20	0	1.930	1.930	2.000	1.930	1.930	20,000	38,600	1.9300	0.710	0.710	0.736	0.710	0.710	54,329	0.7105	-2.53%
2004-10-19	0	1.980	1.950	2.000	1.900	1.980	40,222	77,961	1.9383	0.729	0.718	0.736	0.699	0.729	109,260	0.7135	3.13%
2004-10-18	0	1.920	1.920	1.990	1.920	1.920	10,000	19,200	1.9200	0.707	0.707	0.733	0.707	0.707	27,164	0.7068	-3.52%
2004-10-15	0	1.990	1.930	1.990	1.980	1.990	22,000	43,660	1.9845	0.733	0.710	0.733	0.729	0.733	59,762	0.7306	0.51%
2004-10-14	0	1.980	1.980	1.990	1.910	1.910	2,000	3,820	1.9100	0.729	0.729	0.733	0.703	0.703	5,433	0.7031	3.13%
2004-10-13	0	1.920	1.910	1.950	1.920	1.930	176,000	338,320	1.9223	0.707	0.703	0.718	0.707	0.710	478,092	0.7076	-0.52%
2004-10-12	0	1.930	1.920	1.930	1.930	1.950	102,000	198,400	1.9451	0.710	0.707	0.710	0.710	0.718	277,076	0.7160	-1.53%
2004-10-11	0	1.960	1.930	1.960	1.900	1.960	457,000	881,520	1.9289	0.722	0.710	0.722	0.699	0.722	1,241,410	0.7101	-0.51%
2004-10-08	0	1.970	1.960	1.980	1.970	1.990	298,000	590,320	1.9809	0.725	0.722	0.729	0.725	0.733	809,497	0.7292	-1.01%
2004-10-07	0	1.990	1.980	1.990	1.980	2.025	295,000	590,200	2.0007	0.733	0.729	0.733	0.729	0.745	801,348	0.7365	-2.93%
2004-10-06	0	2.050	2.025	2.100	2.050	2.050	50,000	102,500	2.0500	0.755	0.745	0.773	0.755	0.755	135,822	0.7547	-2.38%
2004-10-05	0	2.100	2.100	2.125	2.100	2.125	1,104,000	2,318,900	2.1005	0.773	0.773	0.782	0.773	0.782	2,998,941	0.7732	0.00%
2004-10-04	0	2.100	2.025	2.150	2.100	2.200	999,000	2,120,650	2.1228	0.773	0.745	0.791	0.773	0.810	2,713,716	0.7815	0.00%
2004-09-30	0	2.100	2.025	2.100	2.050	2.100	870,000	1,826,000	2.0989	0.773	0.745	0.773	0.755	0.773	2,363,296	0.7726	0.00%
2004-09-28	0	2.100	2.050	2.125	2.100	2.150	908,000	1,917,400	2.1117	0.773	0.755	0.782	0.773	0.791	2,466,521	0.7774	-2.33%
2004-09-27	0	2.150	2.150	2.175	2.150	2.150	88,000	189,200	2.1500	0.791	0.791	0.801	0.791	0.791	239,046	0.7915	0.00%
2004-09-24	0	2.150	2.150	2.175	2.150	2.150	248,773	534,785	2.1497	0.791	0.791	0.801	0.791	0.791	675,775	0.7914	0.00%
2004-09-23	0	2.150	2.150	2.175	2.150	2.150	220,000	473,000	2.1500	0.791	0.791	0.801	0.791	0.791	597,615	0.7915	-1.15%
2004-09-22	0	2.175	2.150	2.175	2.150	2.175	233,000	502,275	2.1557	0.801	0.791	0.801	0.791	0.801	632,929	0.7936	1.16%
2004-09-21	0	2.150	2.150	2.175	2.150	2.175	188,000	404,450	2.1513	0.791	0.791	0.801	0.791	0.801	510,689	0.7920	0.00%
2004-09-20	0	2.150	2.150	2.175	2.150	2.150	50,000	107,500	2.1500	0.791	0.791	0.801	0.791	0.791	135,822	0.7915	0.00%
2004-09-17	0	2.150	2.150	2.200	2.150	2.175	351,000	755,750	2.1531	0.791	0.791	0.810	0.791	0.801	953,468	0.7926	0.00%
2004-09-16	0	2.150	2.150	2.175	2.125	2.150	175,000	375,000	2.1429	0.791	0.791	0.801	0.782	0.791	475,376	0.7888	0.00%
2004-09-15	0	2.150	2.150	2.175	2.150	2.150	100,000	215,000	2.1500	0.791	0.791	0.801	0.791	0.791	271,643	0.7915	0.00%
2004-09-14	0	2.150	2.150	2.175	2.150	2.150	338,000	726,700	2.1500	0.791	0.791	0.801	0.791	0.791	918,154	0.7915	1.18%
2004-09-13	0	2.125	2.100	2.150	2.100	2.150	451,500	956,613	2.1187	0.782	0.773	0.791	0.773	0.791	1,226,469	0.7800	-1.16%
2004-09-10	0	2.150	2.125	2.175	2.125	2.150	236,000	505,200	2.1407	0.791	0.782	0.801	0.782	0.791	641,078	0.7880	1.18%
2004-09-09	0	2.125	2.100	2.125	2.100	2.125	492,000	1,041,475	2.1168	0.782	0.773	0.782	0.773	0.782	1,336,485	0.7793	1.19%
2004-09-08	0	2.100	2.100	2.125	2.100	2.125	224,000	471,650	2.1056	0.773	0.773	0.782	0.773	0.782	608,481	0.7751	0.00%
2004-09-07	0	2.100	2.100	2.125	2.100	2.100	782,000	1,642,200	2.1000	0.773	0.773	0.782	0.773	0.773	2,124,250	0.7731	0.00%
2004-09-06	0	2.100	2.050	2.100	2.000	2.100	148,000	305,600	2.0649	0.773	0.755	0.773	0.736	0.773	402,032	0.7601	2.44%
2004-09-03	0	2.050	2.025	2.100	2.025	2.200	449,000	966,900	2.1535	0.755	0.745	0.773	0.745	0.810	1,219,678	0.7928	-2.38%
2004-09-02	0	2.200	2.200	2.225	2.175	2.200	1,365,000	2,996,250	2.1951	0.773	0.773	0.782	0.764	0.773	3,884,498	0.7713	2.33%
2004-09-01	0	2.150	2.125	2.150	2.125	2.150	295,000	627,375	2.1267	0.756	0.747	0.756	0.747	0.756	839,507	0.7473	1.18%
2004-08-31	0	2.125	2.100	2.125	2.150	2.150	50,000	107,500	2.1500	0.747	0.738	0.747	0.756	0.756	142,289	0.7555	0.00%
2004-08-30	0	2.125	2.100	2.125	2.125	2.125	21,000	44,625	2.1250	0.747	0.738	0.747	0.747	0.747	59,762	0.7467	-1.16%
2004-08-27	0	2.150	2.100	2.150	2.075	2.150	153,000	322,550	2.1082	0.756	0.738	0.756	0.729	0.756	435,405	0.7408	2.38%
2004-08-26	0	2.100	2.075	2.125	2.100	2.100	32,680	68,560	2.0979	0.738	0.729	0.747	0.738	0.738	93,000	0.7372	0.00%
2004-08-25	0	2.100	2.075	2.125	2.075	2.125	108,000	226,575	2.0979	0.738	0.729	0.747	0.729	0.747	307,345	0.7372	2.44%
2004-08-24	0	2.050	2.025	2.075	2.025	2.050	45,000	91,500	2.0333	0.720	0.712	0.729	0.712	0.720	128,060	0.7145	0.00%
2004-08-23	0	2.050	2.000	2.050	2.025	2.050	70,000	141,825	2.0261	0.720	0.703	0.720	0.712	0.720	199,205	0.7120	1.23%
2004-08-20	0	2.025	2.000	2.050	2.025	2.025	20,000	40,500	2.0250	0.712	0.703	0.720	0.712	0.712	56,916	0.7116	0.00%
2004-08-19	0	2.025	2.000	2.025	2.000	2.050	108,000	217,900	2.0176	0.712	0.703	0.712	0.703	0.720	307,345	0.7090	-1.22%
2004-08-18	0	2.050	2.000	2.050	2.050	2.050	40,000	82,000	2.0500	0.720	0.703	0.720	0.720	0.720	113,831	0.7204	0.00%
2004-08-17	0	2.050	2.000	2.075	2.050	2.050	30,000	61,500	2.0500	0.720	0.703	0.729	0.720	0.720	85,374	0.7204	1.23%
2004-08-16	0	2.025	2.000	2.025	2.000	2.025	22,000	44,050	2.0023	0.712	0.703	0.712	0.703	0.712	62,607	0.7036	0.00%
2004-08-13	0	2.025	2.025	2.050	2.025	2.025	23,000	46,575	2.0250	0.712	0.712	0.720	0.712	0.712	65,453	0.7116	0.00%
2004-08-12	0	2.025	2.000	2.025	2.025	2.050	30,000	61,000	2.0333	0.712	0.703	0.712	0.712	0.720	85,374	0.7145	0.00%
2004-08-11	0	2.025	2.000	2.025	2.000	2.050	143,000	287,100	2.0077	0.712	0.703	0.712	0.703	0.720	406,947	0.7055	-2.41%
2004-08-10	0	2.075	2.000	2.075	2.025	2.075	183,000	370,625	2.0253	0.729	0.703	0.729	0.712	0.729	520,779	0.7117	1.22%
2004-08-09	0	2.050	2.050	2.075	2.025	2.050	38,000	77,275	2.0336	0.720	0.720	0.729	0.712	0.720	108,140	0.7146	0.00%
2004-08-06	0	2.050	2.050	2.075	2.050	2.050	77,000	157,850	2.0500	0.720	0.720	0.729	0.720	0.720	219,126	0.7204	-1.20%
2004-08-05	0	2.075	2.050	2.100	2.075	2.075	50,000	103,750	2.0750	0.729	0.720	0.738	0.729	0.729	142,289	0.7291	0.00%
2004-08-04	0	2.075	2.025	2.075	-	-	0	0	-	0.729	0.712	0.729	-	-	0	-	0.00%
2004-08-03	0	2.075	2.075	2.100	2.075	2.075	14,000	29,050	2.0750	0.729	0.729	0.738	0.729	0.729	39,841	0.7291	1.22%
2004-08-02	0	2.050	2.025	2.100	2.025	2.100	90,000	185,050	2.0561	0.720	0.712	0.738	0.712	0.738	256,121	0.7225	0.00%
2004-07-30	0	2.050	2.050	2.100	2.025	2.100	385,000	791,575	2.0560	0.720	0.720	0.738	0.712	0.738	1,095,628	0.7225	-3.53%
2004-07-29	0	2.125	2.125	2.150	2.025	2.050	288,000	590,350	2.0498	0.747	0.747	0.756	0.712	0.720	819,586	0.7203	2.41%
2004-07-28	0	2.075	2.075	2.100	2.075	2.075	232,000	481,400	2.0750	0.729	0.729	0.738	0.729	0.729	660,222	0.7291	0.00%
2004-07-27	0	2.075	2.050	2.075	2.075	2.100	133,000	277,800	2.0887	0.729	0.720	0.729	0.729	0.738	378,490	0.7340	1.22%
2004-07-26	0	2.050	2.025	2.050	2.025	2.075	268,000	550,860	2.0554	0.720	0.712	0.720	0.712	0.729	762,671	0.7223	-2.38%
2004-07-23	0	2.100	2.100	2.125	2.100	2.100	135,000	283,500	2.1000	0.738	0.738	0.747	0.738	0.738	384,181	0.7379	0.00%
2004-07-22	0	2.100	2.100	2.150	2.100	2.125	180,000	381,500	2.1194	0.738	0.738	0.756	0.738	0.747	512,242	0.7448	-1.18%
2004-07-21	0	2.125	2.100	2.125	2.100	2.125	100,000	212,000	2.1200	0.747	0.738	0.747	0.738	0.747	284,579	0.7450	0.00%
2004-07-20	0	2.125	2.100	2.150	2.100	2.125	155,000	329,100	2.1232	0.747	0.738	0.756	0.738	0.747	441,097	0.7461	0.00%
2004-07-19	0	2.125	2.125	2.150	2.125	2.125	108,000	229,500	2.1250	0.747	0.747	0.756	0.747	0.747	307,345	0.7467	-1.16%
2004-07-16	0	2.150	2.125	2.150	2.150	2.150	136,000	292,400	2.1500	0.756	0.747	0.756	0.756	0.756	387,027	0.7555	1.18%
2004-07-15	0	2.125	2.100	2.125	2.125	2.150	134,000	285,650	2.1317	0.747	0.738	0.747	0.747	0.756	381,335	0.7491	0.00%
2004-07-14	0	2.125	2.100	2.125	2.125	2.125	102,250	217,256	2.1248	0.747	0.738	0.747	0.747	0.747	290,982	0.7466	0.00%
2004-07-13	0	2.125	2.100	2.125	2.125	2.150	40,000	85,500	2.1375	0.747	0.738	0.747	0.747	0.756	113,831	0.7511	-1.16%
2004-07-12	0	2.150	2.125	2.175	2.150	2.150	190,000	408,500	2.1500	0.756	0.747	0.764	0.756	0.756	540,699	0.7555	1.18%
2004-07-09	0	2.125	2.125	2.150	2.100	2.125	281,000	594,675	2.1163	0.747	0.747	0.756	0.738	0.747	799,666	0.7437	1.19%
2004-07-08	0	2.100	2.100	2.125	2.100	2.150	193,000	407,275	2.1102	0.738	0.738	0.747	0.738	0.756	549,237	0.7415	-2.33%
2004-07-07	0	2.150	2.125	2.150	2.125	2.150	667,000	1,433,550	2.1493	0.756	0.747	0.756	0.747	0.756	1,898,139	0.7552	0.00%
2004-07-06	0	2.150	2.125	2.150	2.125	2.150	428,000	919,950	2.1494	0.756	0.747	0.756	0.747	0.756	1,217,997	0.7553	0.00%
2004-07-05	0	2.150	2.125	2.150	2.125	2.150	138,000	293,750	2.1286	0.756	0.747	0.756	0.747	0.756	392,719	0.7480	0.00%
2004-07-02	0	2.150	2.150	2.175	2.150	2.175	456,000	984,650	2.1593	0.756	0.756	0.764	0.756	0.764	1,297,679	0.7588	-2.27%
2004-06-30	0	2.200	2.175	2.200	2.150	2.200	468,000	1,022,100	2.1840	0.773	0.764	0.773	0.756	0.773	1,331,828	0.7674	1.15%
2004-06-29	0	2.175	2.175	2.200	2.175	2.175	133,000	289,275	2.1750	0.764	0.764	0.773	0.764	0.764	378,490	0.7643	0.00%
2004-06-28	0	2.175	2.150	2.175	2.150	2.175	1,710,000	3,758,250	2.1978	0.764	0.756	0.764	0.756	0.764	4,866,295	0.7723	1.16%
2004-06-25	0	2.150	2.125	2.150	2.100	2.150	108,000	231,000	2.1389	0.756	0.747	0.756	0.738	0.756	307,345	0.7516	2.38%
2004-06-24	0	2.100	2.100	2.150	2.100	2.150	12,000	25,300	2.1083	0.738	0.738	0.756	0.738	0.756	34,149	0.7409	0.00%
2004-06-23	0	2.100	2.075	2.125	2.075	2.125	212,000	445,650	2.1021	0.738	0.729	0.747	0.729	0.747	603,307	0.7387	0.00%
2004-06-21	0	2.100	2.075	2.100	2.100	2.100	40,000	84,000	2.1000	0.738	0.729	0.738	0.738	0.738	113,831	0.7379	2.44%
2004-06-18	0	2.050	2.050	2.100	2.050	2.100	341,000	707,800	2.0757	0.720	0.720	0.738	0.720	0.738	970,413	0.7294	0.00%
2004-06-17	0	2.050	2.075	2.100	2.050	2.125	154,000	322,875	2.0966	0.720	0.729	0.738	0.720	0.747	438,251	0.7367	-2.38%
2004-06-16	0	2.100	2.100	2.125	2.100	2.125	103,000	217,550	2.1121	0.738	0.738	0.747	0.738	0.747	293,116	0.7422	0.00%
2004-06-15	0	2.100	2.075	2.150	2.100	2.150	529,000	1,115,525	2.1087	0.738	0.729	0.756	0.738	0.756	1,505,421	0.7410	-1.18%
2004-06-14	0	2.125	2.125	2.150	2.125	2.200	487,000	1,047,150	2.1502	0.747	0.747	0.756	0.747	0.773	1,385,898	0.7556	-6.59%
2004-06-11	0	2.275	2.250	2.300	2.275	2.300	78,000	178,650	2.2904	0.799	0.791	0.808	0.799	0.808	221,971	0.8048	-1.09%
2004-06-10	0	2.300	2.275	2.300	2.225	2.300	920,000	2,093,075	2.2751	0.808	0.799	0.808	0.782	0.808	2,618,123	0.7995	0.00%
2004-06-09	0	2.300	2.275	2.325	2.275	2.325	1,727,000	3,962,400	2.2944	0.808	0.799	0.817	0.799	0.817	4,914,673	0.8062	1.10%
2004-06-08	0	2.275	2.250	2.275	2.250	2.425	1,857,000	4,333,575	2.3336	0.799	0.791	0.799	0.791	0.852	5,284,625	0.8200	0.00%
2004-06-07	0	2.275	2.250	2.275	2.250	2.275	550,000	1,249,250	2.2714	0.799	0.791	0.799	0.791	0.799	1,565,182	0.7981	1.11%
2004-06-04	0	2.250	2.200	2.275	2.225	2.275	112,000	250,875	2.2400	0.791	0.773	0.799	0.782	0.799	318,728	0.7871	1.12%
2004-06-03	0	2.225	2.225	2.250	2.225	2.250	95,000	213,000	2.2421	0.782	0.782	0.791	0.782	0.791	270,350	0.7879	-2.20%
2004-06-02	0	2.275	2.250	2.275	2.250	2.275	40,000	90,250	2.2563	0.799	0.791	0.799	0.791	0.799	113,831	0.7928	0.00%
2004-06-01	0	2.275	2.250	2.275	2.275	2.275	133,000	302,575	2.2750	0.799	0.791	0.799	0.799	0.799	378,490	0.7994	1.11%
2004-05-31	0	2.250	2.250	2.275	2.250	2.350	413,000	947,600	2.2944	0.791	0.791	0.799	0.791	0.826	1,175,310	0.8063	-2.17%
2004-05-28	0	2.300	2.250	2.300	2.200	2.300	998,000	2,255,950	2.2605	0.808	0.791	0.808	0.773	0.808	2,840,095	0.7943	5.75%
2004-05-27	0	2.175	2.125	2.175	2.100	2.175	717,000	1,530,425	2.1345	0.764	0.747	0.764	0.738	0.764	2,040,429	0.7501	4.82%
2004-05-25	0	2.075	2.050	2.100	2.075	2.100	630,000	1,321,000	2.0968	0.729	0.720	0.738	0.729	0.738	1,792,845	0.7368	-1.19%
2004-05-24	0	2.100	2.050	2.175	2.075	2.100	388,000	807,600	2.0814	0.738	0.720	0.764	0.729	0.738	1,104,165	0.7314	0.00%
2004-05-21	0	2.100	2.075	2.100	2.075	2.100	314,000	654,900	2.0857	0.738	0.729	0.738	0.729	0.738	893,577	0.7329	0.00%
2004-05-20	0	2.100	2.075	2.100	2.075	2.100	106,000	221,100	2.0858	0.738	0.729	0.738	0.729	0.738	301,653	0.7330	0.00%
2004-05-19	0	2.100	2.075	2.100	2.050	2.100	163,000	340,300	2.0877	0.738	0.729	0.738	0.720	0.738	463,863	0.7336	5.00%
2004-05-18	0	2.000	-	2.025	2.000	2.050	150,000	305,000	2.0333	0.703	-	0.712	0.703	0.720	426,868	0.7145	-1.23%
2004-05-17	0	2.025	2.000	2.050	2.000	2.100	290,000	604,875	2.0858	0.712	0.703	0.720	0.703	0.738	825,278	0.7329	-3.57%
2004-05-14	0	2.100	-	2.100	2.100	2.175	410,000	871,500	2.1256	0.738	-	0.738	0.738	0.764	1,166,772	0.7469	0.00%
2004-05-13	0	2.100	2.100	2.150	2.100	2.125	85,000	180,000	2.1176	0.738	0.738	0.756	0.738	0.747	241,892	0.7441	-4.55%
2004-05-12	0	2.200	2.125	2.200	2.200	2.200	42,000	92,400	2.2000	0.773	0.747	0.773	0.773	0.773	119,523	0.7731	1.15%
2004-05-11	0	2.175	2.100	2.175	2.150	2.250	240,000	526,000	2.1917	0.764	0.738	0.764	0.756	0.791	682,989	0.7701	0.00%
2004-05-10	0	2.175	2.000	2.175	2.100	2.175	572,000	1,207,700	2.1114	0.764	0.703	0.764	0.738	0.764	1,627,790	0.7419	0.00%
2004-05-07	0	2.175	2.150	2.175	2.150	2.225	506,000	1,107,700	2.1891	0.764	0.756	0.764	0.756	0.782	1,439,968	0.7693	-1.14%
2004-05-06	0	2.200	2.175	2.200	2.175	2.200	276,000	603,550	2.1868	0.773	0.764	0.773	0.764	0.773	785,437	0.7684	-2.22%
2004-05-05	0	2.250	2.225	2.250	2.200	2.250	381,000	855,350	2.2450	0.791	0.782	0.791	0.773	0.791	1,084,245	0.7889	2.27%
2004-05-04	0	2.200	2.175	2.225	2.150	2.200	773,000	1,691,850	2.1887	0.773	0.764	0.782	0.756	0.773	2,199,793	0.7691	0.00%
2004-05-03	0	2.200	2.150	2.200	2.150	2.225	113,000	246,700	2.1832	0.773	0.756	0.773	0.756	0.782	321,574	0.7672	3.53%
2004-04-30	0	2.125	2.125	2.200	2.100	2.200	201,000	429,425	2.1364	0.747	0.747	0.773	0.738	0.773	572,003	0.7507	-7.61%
2004-04-29	0	2.300	2.250	2.300	2.300	2.350	138,000	320,150	2.3199	0.808	0.791	0.808	0.808	0.826	392,719	0.8152	0.00%
2004-04-28	0	2.300	2.250	2.300	2.300	2.350	385,000	893,500	2.3208	0.808	0.791	0.808	0.808	0.826	1,095,628	0.8155	-2.13%
2004-04-27	0	2.350	2.325	2.350	2.350	2.375	380,000	895,500	2.3566	0.826	0.817	0.826	0.826	0.835	1,081,399	0.8281	-1.05%
2004-04-26	0	2.375	2.350	2.375	2.375	2.425	45,000	107,875	2.3972	0.835	0.826	0.835	0.835	0.852	128,060	0.8424	-3.06%
2004-04-23	0	2.450	2.425	2.450	2.400	2.450	669,000	1,616,550	2.4164	0.861	0.852	0.861	0.843	0.861	1,903,831	0.8491	2.08%
2004-04-22	0	2.400	2.375	2.400	2.400	2.400	120,000	288,000	2.4000	0.843	0.835	0.843	0.843	0.843	341,494	0.8434	0.00%
2004-04-21	0	2.400	2.350	2.400	2.350	2.400	90,000	214,000	2.3778	0.843	0.826	0.843	0.826	0.843	256,121	0.8355	1.05%
2004-04-20	0	2.375	2.350	2.400	2.375	2.425	110,000	263,500	2.3955	0.835	0.826	0.843	0.835	0.852	313,036	0.8418	-2.06%
2004-04-19	0	2.425	2.425	2.450	2.425	2.450	240,000	587,000	2.4458	0.852	0.852	0.861	0.852	0.861	682,989	0.8595	-2.02%
2004-04-16	0	2.475	2.475	2.500	-	-	0	0	-	0.870	0.870	0.878	-	-	0	-	0.00%
2004-04-15	0	2.475	2.450	2.500	2.450	2.500	239,000	591,050	2.4730	0.870	0.861	0.878	0.861	0.878	680,143	0.8690	-1.00%
2004-04-14	0	2.500	2.450	2.500	2.450	2.500	130,000	320,500	2.4654	0.878	0.861	0.878	0.861	0.878	369,952	0.8663	0.00%
2004-04-13	0	2.500	2.500	2.525	2.500	2.500	174,000	435,000	2.5000	0.878	0.878	0.887	0.878	0.878	495,167	0.8785	0.00%
2004-04-08	0	2.500	2.475	2.500	2.500	2.500	140,000	350,000	2.5000	0.878	0.870	0.878	0.878	0.878	398,410	0.8785	1.01%
2004-04-07	0	2.475	2.475	2.500	2.475	2.500	144,000	359,400	2.4958	0.870	0.870	0.878	0.870	0.878	409,793	0.8770	-1.00%
2004-04-06	0	2.500	2.500	2.525	2.450	2.500	162,000	402,250	2.4830	0.878	0.878	0.887	0.861	0.878	461,017	0.8725	0.00%
2004-04-02	0	2.500	2.500	2.525	2.500	2.525	221,000	553,000	2.5023	0.878	0.878	0.887	0.878	0.887	628,919	0.8793	0.00%
2004-04-01	0	2.500	2.475	2.500	2.475	2.500	28,000	69,500	2.4821	0.878	0.870	0.878	0.870	0.878	79,682	0.8722	1.01%
2004-03-31	0	2.475	2.475	2.500	2.475	2.475	100,000	247,500	2.4750	0.870	0.870	0.878	0.870	0.870	284,579	0.8697	0.00%
2004-03-30	0	2.475	2.475	2.500	2.475	2.500	133,000	330,675	2.4863	0.870	0.870	0.878	0.870	0.878	378,490	0.8737	0.00%
2004-03-29	0	2.475	2.450	2.500	2.450	2.500	130,000	322,250	2.4788	0.870	0.861	0.878	0.861	0.878	369,952	0.8711	-1.98%
2004-03-26	0	2.525	2.425	2.525	2.400	2.525	590,000	1,427,975	2.4203	0.887	0.852	0.887	0.843	0.887	1,679,014	0.8505	5.21%
2004-03-25	0	2.400	2.400	2.475	2.400	2.450	421,000	1,010,500	2.4002	0.843	0.843	0.870	0.843	0.861	1,198,076	0.8434	0.00%
2004-03-24	0	2.400	2.400	2.425	2.400	2.400	82,776	198,565	2.3988	0.843	0.843	0.852	0.843	0.843	235,563	0.8429	0.00%
2004-03-23	0	2.400	2.400	2.425	2.400	2.400	243,000	583,200	2.4000	0.843	0.843	0.852	0.843	0.843	691,526	0.8434	0.00%
2004-03-22	0	2.400	2.400	2.450	2.400	2.400	196,000	470,400	2.4000	0.843	0.843	0.861	0.843	0.843	557,774	0.8434	-2.04%
2004-03-19	0	2.450	2.400	2.450	2.400	2.450	128,000	308,850	2.4129	0.861	0.843	0.861	0.843	0.861	364,261	0.8479	2.08%
2004-03-18	0	2.400	2.400	2.450	2.375	2.400	527,000	1,260,100	2.3911	0.843	0.843	0.861	0.835	0.843	1,499,729	0.8402	0.00%
2004-03-17	0	2.400	2.375	2.400	2.400	2.425	71,000	170,425	2.4004	0.843	0.835	0.843	0.843	0.852	202,051	0.8435	1.05%
2004-03-16	0	2.375	2.400	2.425	2.375	2.425	282,000	677,000	2.4007	0.835	0.843	0.852	0.835	0.852	802,512	0.8436	0.00%
2004-03-15	0	2.375	2.375	2.400	2.350	2.425	510,000	1,215,450	2.3832	0.835	0.835	0.843	0.826	0.852	1,451,351	0.8375	1.06%
2004-03-12	0	2.350	2.350	2.400	2.275	2.350	308,000	718,300	2.3321	0.826	0.826	0.843	0.799	0.826	876,502	0.8195	-3.09%
2004-03-11	0	2.425	2.400	2.450	2.375	2.450	573,000	1,374,125	2.3981	0.852	0.843	0.861	0.835	0.861	1,630,636	0.8427	-1.02%
2004-03-10	0	2.450	2.450	2.475	2.400	2.475	374,000	915,800	2.4487	0.861	0.861	0.870	0.843	0.870	1,064,324	0.8605	-1.01%
2004-03-09	0	2.475	2.475	2.525	2.475	2.500	430,000	1,074,000	2.4977	0.870	0.870	0.887	0.870	0.878	1,223,688	0.8777	-1.00%
2004-03-08	0	2.500	2.500	2.525	2.500	2.500	620,149	1,550,358	2.5000	0.878	0.878	0.887	0.878	0.878	1,764,812	0.8785	0.00%
2004-03-05	0	2.500	2.500	2.525	2.475	2.525	610,000	1,524,150	2.4986	0.878	0.878	0.887	0.870	0.887	1,735,930	0.8780	0.00%
2004-03-04	0	2.500	2.475	2.500	2.475	2.500	432,000	1,071,975	2.4814	0.878	0.870	0.878	0.870	0.878	1,229,380	0.8720	0.00%
2004-03-03	0	2.500	2.500	2.525	2.475	2.525	777,000	1,941,250	2.4984	0.878	0.878	0.887	0.870	0.887	2,211,176	0.8779	1.01%
2004-03-02	0	2.475	2.475	2.500	2.475	2.500	485,000	1,203,450	2.4813	0.870	0.870	0.878	0.870	0.878	1,380,206	0.8719	-1.00%
2004-03-01	0	2.500	2.500	2.525	2.500	2.550	719,000	1,803,975	2.5090	0.878	0.878	0.887	0.878	0.896	2,046,120	0.8817	1.01%
2004-02-27	0	2.475	2.475	2.500	2.475	2.525	326,000	814,125	2.4973	0.870	0.870	0.878	0.870	0.887	927,726	0.8775	-1.00%
2004-02-26	0	2.500	2.475	2.500	2.475	2.525	628,000	1,573,475	2.5055	0.878	0.870	0.878	0.870	0.887	1,787,154	0.8804	0.00%
2004-02-25	0	2.500	2.475	2.500	2.475	2.525	630,000	1,575,900	2.5014	0.878	0.870	0.878	0.870	0.887	1,792,845	0.8790	1.01%
2004-02-24	0	2.475	2.475	2.500	2.425	2.475	268,000	658,550	2.4573	0.870	0.870	0.878	0.852	0.870	762,671	0.8635	0.00%
2004-02-23	0	2.475	2.450	2.475	2.450	2.500	216,179	535,016	2.4749	0.870	0.861	0.870	0.861	0.878	615,199	0.8697	0.00%
2004-02-20	0	2.475	2.450	2.500	2.450	2.475	93,000	229,675	2.4696	0.870	0.861	0.878	0.861	0.870	264,658	0.8678	0.00%
2004-02-19	0	2.475	2.475	2.500	2.475	2.500	126,000	311,875	2.4752	0.870	0.870	0.878	0.870	0.878	358,569	0.8698	0.00%
2004-02-18	0	2.475	2.475	2.500	2.475	2.500	395,000	978,250	2.4766	0.870	0.870	0.878	0.870	0.878	1,124,086	0.8703	0.00%
2004-02-17	0	2.475	2.475	2.500	2.450	2.500	295,000	731,625	2.4801	0.870	0.870	0.878	0.861	0.878	839,507	0.8715	0.00%
2004-02-16	0	2.475	2.475	2.500	2.450	2.500	732,000	1,799,950	2.4589	0.870	0.870	0.878	0.861	0.878	2,083,116	0.8641	-1.00%
2004-02-13	0	2.500	2.500	2.525	2.500	2.525	215,000	540,250	2.5128	0.878	0.878	0.887	0.878	0.887	611,844	0.8830	-0.99%
2004-02-12	0	2.525	2.500	2.525	2.525	2.550	1,468,500	3,714,400	2.5294	0.887	0.878	0.887	0.887	0.896	4,179,037	0.8888	-0.98%
2004-02-11	0	2.550	2.525	2.550	2.475	2.575	1,039,000	2,638,225	2.5392	0.896	0.887	0.896	0.870	0.905	2,956,772	0.8923	0.00%
2004-02-10	0	2.550	2.525	2.550	2.475	2.550	1,177,000	2,975,600	2.5281	0.896	0.887	0.896	0.870	0.896	3,349,490	0.8884	0.99%
2004-02-09	0	2.525	2.500	2.525	2.500	2.525	452,000	1,137,000	2.5155	0.887	0.878	0.887	0.878	0.887	1,286,295	0.8839	1.00%
2004-02-06	0	2.500	2.475	2.500	2.450	2.525	564,000	1,411,500	2.5027	0.878	0.870	0.878	0.861	0.887	1,605,023	0.8794	1.01%
2004-02-05	0	2.475	2.475	2.500	2.475	2.525	470,000	1,165,850	2.4805	0.870	0.870	0.878	0.870	0.887	1,337,520	0.8717	-1.00%
2004-02-04	0	2.500	2.475	2.500	2.475	2.525	471,000	1,177,500	2.5000	0.878	0.870	0.878	0.870	0.887	1,340,365	0.8785	1.01%
2004-02-03	0	2.475	2.475	2.500	2.450	2.475	482,000	1,188,250	2.4652	0.870	0.870	0.878	0.861	0.870	1,371,669	0.8663	0.00%
2004-02-02	0	2.475	2.475	2.500	2.450	2.525	527,000	1,310,250	2.4862	0.870	0.870	0.878	0.861	0.887	1,499,729	0.8737	-1.00%
2004-01-30	0	2.500	2.475	2.500	2.400	2.500	851,000	2,108,025	2.4771	0.878	0.870	0.878	0.843	0.878	2,421,764	0.8705	4.17%
2004-01-29	0	2.400	2.400	2.425	2.375	2.400	543,000	1,296,625	2.3879	0.843	0.843	0.852	0.835	0.843	1,545,262	0.8391	0.00%
2004-01-28	0	2.400	2.375	2.400	2.375	2.425	993,000	2,384,875	2.4017	0.843	0.835	0.843	0.835	0.852	2,825,866	0.8439	-2.04%
2004-01-27	0	2.450	2.425	2.450	2.425	2.450	303,000	737,350	2.4335	0.861	0.852	0.861	0.852	0.861	862,273	0.8551	1.03%
2004-01-26	0	2.425	2.425	2.450	2.375	2.475	687,000	1,664,925	2.4235	0.852	0.852	0.861	0.835	0.870	1,955,055	0.8516	1.04%
2004-01-21	0	2.400	2.400	2.425	2.400	2.450	329,000	798,225	2.4262	0.843	0.843	0.852	0.843	0.861	936,264	0.8526	1.05%
2004-01-20	0	2.375	2.375	2.400	2.350	2.400	398,000	944,850	2.3740	0.835	0.835	0.843	0.826	0.843	1,132,623	0.8342	1.06%
2004-01-19	0	2.350	2.350	2.375	2.325	2.350	220,000	513,750	2.3352	0.826	0.826	0.835	0.817	0.826	626,073	0.8206	-2.08%
2004-01-16	0	2.400	2.350	2.400	2.350	2.400	514,500	1,224,475	2.3799	0.843	0.826	0.843	0.826	0.843	1,464,157	0.8363	0.00%
2004-01-15	0	2.400	2.400	2.425	2.400	2.425	559,000	1,341,975	2.4007	0.843	0.843	0.852	0.843	0.852	1,590,795	0.8436	0.00%
2004-01-14	0	2.400	2.400	2.425	2.375	2.400	791,000	1,892,650	2.3927	0.843	0.843	0.852	0.835	0.843	2,251,017	0.8408	-2.04%
2004-01-13	0	2.450	2.425	2.450	2.350	2.475	4,284,187	10,223,605	2.3864	0.861	0.852	0.861	0.826	0.870	12,191,881	0.8386	4.26%
2004-01-12	0	2.350	2.350	2.375	2.250	2.350	1,744,000	4,061,200	2.3287	0.826	0.826	0.835	0.791	0.826	4,963,051	0.8183	3.30%
2004-01-09	0	2.275	2.275	2.300	2.250	2.275	770,000	1,748,500	2.2708	0.799	0.799	0.808	0.791	0.799	2,191,255	0.7979	1.11%
2004-01-08	0	2.250	2.250	2.300	2.225	2.300	969,000	2,193,500	2.2637	0.791	0.791	0.808	0.782	0.808	2,757,567	0.7954	-1.10%
2004-01-07	0	2.275	2.275	2.300	2.225	2.300	1,219,000	2,751,875	2.2575	0.799	0.799	0.808	0.782	0.808	3,469,013	0.7933	0.00%
2004-01-06	0	2.275	2.250	2.300	2.225	2.300	1,733,288	3,920,326	2.2618	0.799	0.791	0.808	0.782	0.808	4,932,567	0.7948	2.25%
2004-01-05	0	2.225	2.175	2.225	2.175	2.225	1,020,000	2,236,500	2.1926	0.782	0.764	0.782	0.764	0.782	2,902,702	0.7705	1.14%
2004-01-02	0	2.200	2.200	2.225	2.175	2.225	1,227,000	2,698,400	2.1992	0.773	0.773	0.782	0.764	0.782	3,491,780	0.7728	2.33%
2003-12-31	0	2.150	2.150	2.175	2.150	2.225	409,000	884,375	2.1623	0.756	0.756	0.764	0.756	0.782	1,163,927	0.7598	1.18%
2003-12-30	0	2.125	2.125	2.150	2.125	2.175	215,000	457,825	2.1294	0.747	0.747	0.756	0.747	0.764	611,844	0.7483	0.00%
2003-12-29	0	2.125	2.125	2.150	2.100	2.125	280,000	591,250	2.1116	0.747	0.747	0.756	0.738	0.747	796,820	0.7420	0.00%
2003-12-24	0	2.125	2.125	2.150	2.125	2.150	83,000	176,875	2.1310	0.747	0.747	0.756	0.747	0.756	236,200	0.7488	0.00%
2003-12-23	0	2.125	2.125	2.150	2.125	2.175	197,000	422,050	2.1424	0.747	0.747	0.756	0.747	0.764	560,620	0.7528	-1.16%
2003-12-22	0	2.150	2.150	2.200	2.125	2.200	628,000	1,361,325	2.1677	0.756	0.756	0.773	0.747	0.773	1,787,154	0.7617	3.12%
2003-12-19	0	2.125	2.125	2.175	2.125	2.150	267,000	569,875	2.1344	0.733	0.733	0.750	0.733	0.741	774,402	0.7359	-1.16%
2003-12-18	0	2.150	2.125	2.175	2.125	2.150	194,000	416,100	2.1448	0.741	0.733	0.750	0.733	0.741	562,674	0.7395	1.18%
2003-12-17	0	2.125	2.100	2.125	2.125	2.150	51,000	108,400	2.1255	0.733	0.724	0.733	0.733	0.741	147,919	0.7328	-1.16%
2003-12-16	0	2.150	2.125	2.150	2.100	2.150	180,000	385,450	2.1414	0.741	0.733	0.741	0.724	0.741	522,069	0.7383	0.00%
2003-12-15	0	2.150	2.150	2.175	2.150	2.225	274,000	601,800	2.1964	0.741	0.741	0.750	0.741	0.767	794,705	0.7573	-2.27%
2003-12-12	0	2.200	2.200	2.225	2.200	2.225	397,000	875,650	2.2057	0.759	0.759	0.767	0.759	0.767	1,151,452	0.7605	-1.12%
2003-12-11	0	2.225	2.200	2.225	2.200	2.250	386,000	855,125	2.2153	0.767	0.759	0.767	0.759	0.776	1,119,547	0.7638	-1.11%
2003-12-10	0	2.250	2.225	2.250	2.250	2.275	232,000	522,250	2.2511	0.776	0.767	0.776	0.776	0.784	672,889	0.7761	-1.10%
2003-12-09	0	2.275	2.250	2.300	2.250	2.275	250,000	568,500	2.2740	0.784	0.776	0.793	0.776	0.784	725,095	0.7840	0.00%
2003-12-08	0	2.275	2.275	2.300	2.275	2.300	313,000	716,400	2.2888	0.784	0.784	0.793	0.784	0.793	907,819	0.7891	-1.09%
2003-12-05	0	2.300	2.275	2.300	2.275	2.300	396,000	905,750	2.2872	0.793	0.784	0.793	0.784	0.793	1,148,551	0.7886	1.10%
2003-12-04	0	2.275	2.275	2.300	2.225	2.300	1,324,000	2,980,350	2.2510	0.784	0.784	0.793	0.767	0.793	3,840,105	0.7761	0.00%
2003-12-03	0	2.275	2.275	2.300	2.275	2.300	265,000	606,625	2.2892	0.784	0.784	0.793	0.784	0.793	768,601	0.7893	-1.09%
2003-12-02	0	2.300	2.275	2.300	2.250	2.400	1,985,000	4,528,325	2.2813	0.793	0.784	0.793	0.776	0.827	5,757,258	0.7865	-5.15%
2003-12-01	0	2.425	2.375	2.450	2.375	2.450	1,193,000	2,891,800	2.4240	0.836	0.819	0.845	0.819	0.845	3,460,155	0.8357	0.00%
2003-11-28	0	2.425	2.425	2.450	2.375	2.475	2,177,500	5,296,450	2.4324	0.836	0.836	0.845	0.819	0.853	6,315,581	0.8386	2.11%
2003-11-27	0	2.375	2.375	2.400	2.200	2.400	1,764,000	4,111,325	2.3307	0.819	0.819	0.827	0.759	0.827	5,116,273	0.8036	7.95%
2003-11-26	0	2.200	2.200	2.225	2.175	2.200	192,000	421,100	2.1932	0.759	0.759	0.767	0.750	0.759	556,873	0.7562	1.15%
2003-11-25	0	2.175	2.175	2.200	2.150	2.200	714,000	1,550,350	2.1714	0.750	0.750	0.759	0.741	0.759	2,070,873	0.7486	2.35%
2003-11-24	0	2.125	2.100	2.150	2.125	2.125	68,000	144,500	2.1250	0.733	0.724	0.741	0.733	0.733	197,226	0.7327	0.00%
2003-11-21	0	2.125	2.125	2.150	2.075	2.175	754,000	1,587,750	2.1058	0.733	0.733	0.741	0.715	0.750	2,186,888	0.7260	-3.41%
2003-11-20	0	2.200	2.175	2.200	2.175	2.250	1,417,500	3,132,950	2.2102	0.759	0.750	0.759	0.750	0.776	4,111,291	0.7620	1.15%
2003-11-19	0	2.175	2.175	2.200	2.150	2.175	1,339,000	2,906,850	2.1709	0.750	0.750	0.759	0.741	0.750	3,883,611	0.7485	-3.33%
2003-11-18	0	2.250	2.175	2.250	2.050	2.300	614,000	1,298,675	2.1151	0.776	0.750	0.776	0.707	0.793	1,780,834	0.7293	9.76%
2003-11-17	0	2.050	2.050	2.075	2.050	2.075	225,000	465,500	2.0689	0.707	0.707	0.715	0.707	0.715	652,586	0.7133	-3.53%
2003-11-14	0	2.125	2.125	2.150	2.125	2.150	375,000	798,300	2.1288	0.733	0.733	0.741	0.733	0.741	1,087,643	0.7340	-2.30%
2003-11-13	0	2.175	2.150	2.175	2.125	2.175	550,000	1,182,000	2.1491	0.750	0.741	0.750	0.733	0.750	1,595,210	0.7410	2.35%
2003-11-12	0	2.125	2.125	2.150	2.125	2.150	324,000	690,000	2.1296	0.733	0.733	0.741	0.733	0.741	939,724	0.7343	-1.16%
2003-11-11	0	2.150	2.150	2.200	2.150	2.175	85,000	184,375	2.1691	0.741	0.741	0.759	0.741	0.750	246,532	0.7479	-1.15%
2003-11-10	0	2.175	2.150	2.200	2.150	2.175	90,000	194,500	2.1611	0.750	0.741	0.759	0.741	0.750	261,034	0.7451	-1.14%
2003-11-07	0	2.200	2.175	2.200	2.175	2.300	661,000	1,457,250	2.2046	0.759	0.750	0.759	0.750	0.793	1,917,152	0.7601	-1.12%
2003-11-06	0	2.225	2.225	2.250	2.200	2.300	1,994,000	4,494,750	2.2541	0.767	0.767	0.776	0.759	0.793	5,783,361	0.7772	1.14%
2003-11-05	0	2.200	2.200	2.225	2.175	2.200	617,000	1,355,650	2.1972	0.759	0.759	0.767	0.750	0.759	1,789,536	0.7575	0.00%
2003-11-04	0	2.200	2.200	2.225	2.150	2.200	1,075,000	2,359,000	2.1944	0.759	0.759	0.767	0.741	0.759	3,117,910	0.7566	2.33%
2003-11-03	0	2.150	2.175	2.200	2.150	2.175	818,393	1,759,756	2.1503	0.741	0.750	0.759	0.741	0.750	2,373,652	0.7414	-2.27%
2003-10-31	0	2.200	2.175	2.200	2.150	2.200	871,000	1,889,050	2.1688	0.759	0.750	0.759	0.741	0.759	2,526,232	0.7478	2.33%
2003-10-30	0	2.150	2.150	2.175	2.150	2.175	338,000	727,950	2.1537	0.741	0.741	0.750	0.741	0.750	980,329	0.7426	-2.27%
2003-10-29	0	2.200	2.200	2.225	2.200	2.275	574,000	1,292,475	2.2517	0.759	0.759	0.767	0.759	0.784	1,664,819	0.7763	-2.22%
2003-10-28	0	2.250	2.225	2.250	2.125	2.300	1,621,000	3,611,225	2.2278	0.776	0.767	0.776	0.733	0.793	4,701,519	0.7681	5.88%
2003-10-27	0	2.125	2.100	2.125	2.100	2.150	802,000	1,701,925	2.1221	0.733	0.724	0.733	0.724	0.741	2,326,106	0.7317	2.41%
2003-10-24	0	2.075	2.075	2.100	2.000	2.100	690,607	1,425,714	2.0644	0.715	0.715	0.724	0.690	0.724	2,003,024	0.7118	0.00%
2003-10-23	0	2.075	2.075	2.100	2.075	2.100	852,000	1,784,275	2.0942	0.715	0.715	0.724	0.715	0.724	2,471,125	0.7220	-4.60%
2003-10-22	0	2.175	2.150	2.175	2.075	2.175	1,316,000	2,763,850	2.1002	0.750	0.741	0.750	0.715	0.750	3,816,902	0.7241	3.57%
2003-10-21	0	2.100	2.100	2.125	2.075	2.150	2,419,500	5,065,025	2.0934	0.724	0.724	0.733	0.715	0.741	7,017,473	0.7218	-1.18%
2003-10-20	0	2.125	2.075	2.125	1.950	2.125	3,016,000	6,134,725	2.0341	0.733	0.715	0.733	0.672	0.733	8,747,551	0.7013	7.87%
2003-10-17	0	1.970	1.970	2.000	1.930	2.000	1,879,000	3,659,790	1.9477	0.679	0.679	0.690	0.665	0.690	5,449,817	0.6715	2.07%
2003-10-16	0	1.930	1.920	1.930	1.910	1.930	1,260,000	2,417,800	1.9189	0.665	0.662	0.665	0.659	0.665	3,654,481	0.6616	0.00%
2003-10-15	0	1.930	1.930	1.950	1.930	1.940	26,000	50,280	1.9338	0.665	0.665	0.672	0.665	0.669	75,410	0.6668	-0.52%
2003-10-14	0	1.940	1.930	1.940	1.930	1.940	116,000	224,840	1.9383	0.669	0.665	0.669	0.665	0.669	336,444	0.6683	0.00%
2003-10-13	0	1.940	1.940	1.950	1.930	1.940	130,040	251,775	1.9361	0.669	0.669	0.672	0.665	0.669	377,166	0.6675	1.04%
2003-10-10	0	1.920	1.920	1.940	1.910	1.930	302,000	580,670	1.9227	0.662	0.662	0.669	0.659	0.665	875,915	0.6629	-0.52%
2003-10-09	0	1.930	1.910	1.930	1.880	1.930	70,000	134,600	1.9229	0.665	0.659	0.665	0.648	0.665	203,027	0.6630	0.52%
2003-10-08	0	1.920	1.920	1.930	1.890	1.920	448,000	856,090	1.9109	0.662	0.662	0.665	0.652	0.662	1,299,371	0.6588	0.00%
2003-10-07	0	1.920	1.920	1.930	1.900	1.930	271,000	519,170	1.9158	0.662	0.662	0.665	0.655	0.665	786,003	0.6605	0.00%
2003-10-06	0	1.920	1.900	1.920	1.910	1.920	645,000	1,233,540	1.9125	0.662	0.655	0.662	0.659	0.662	1,870,746	0.6594	1.05%
2003-10-03	0	1.900	1.890	1.900	1.850	1.900	710,000	1,340,060	1.8874	0.655	0.652	0.655	0.638	0.655	2,059,271	0.6507	3.26%
2003-10-02	0	1.840	1.840	1.850	1.830	1.840	690,000	1,266,400	1.8354	0.634	0.634	0.638	0.631	0.634	2,001,263	0.6328	-0.54%
2003-09-30	0	1.850	1.840	1.870	1.800	1.850	1,416,000	2,592,120	1.8306	0.638	0.634	0.645	0.621	0.638	4,106,940	0.6312	2.78%
2003-09-29	0	1.800	1.800	1.810	1.800	1.810	907,000	1,635,410	1.8031	0.621	0.621	0.624	0.621	0.624	2,630,646	0.6217	-1.64%
2003-09-26	0	1.830	1.820	1.830	1.820	1.830	200,000	364,500	1.8225	0.631	0.628	0.631	0.628	0.631	580,076	0.6284	0.00%
2003-09-25	0	1.830	1.830	1.840	1.820	1.840	334,000	611,780	1.8317	0.631	0.631	0.634	0.628	0.634	968,727	0.6315	-0.54%
2003-09-24	0	1.840	1.830	1.850	1.830	1.850	247,000	454,440	1.8398	0.634	0.631	0.638	0.631	0.638	716,394	0.6343	1.10%
2003-09-23	0	1.820	1.800	1.820	1.800	1.820	156,000	281,120	1.8021	0.628	0.621	0.628	0.621	0.628	452,460	0.6213	-1.09%
2003-09-22	0	1.840	1.830	1.840	1.840	1.870	244,000	450,960	1.8482	0.634	0.631	0.634	0.634	0.645	707,693	0.6372	-1.60%
2003-09-19	0	1.870	1.860	1.870	1.860	1.930	465,000	878,450	1.8891	0.645	0.641	0.645	0.641	0.665	1,348,677	0.6513	-2.09%
2003-09-18	0	1.910	1.900	1.930	1.900	1.970	460,000	885,460	1.9249	0.659	0.655	0.665	0.655	0.679	1,334,176	0.6637	-2.05%
2003-09-17	0	1.950	1.930	1.950	1.880	1.960	1,283,646	2,466,479	1.9215	0.672	0.665	0.672	0.648	0.676	3,723,063	0.6625	4.28%
2003-09-16	0	1.870	1.860	1.870	1.870	1.870	31,000	57,970	1.8700	0.645	0.641	0.645	0.645	0.645	89,912	0.6447	-0.53%
2003-09-15	0	1.880	1.880	1.900	1.840	1.890	489,000	918,530	1.8784	0.648	0.648	0.655	0.634	0.652	1,418,287	0.6476	2.17%
2003-09-11	0	1.840	1.830	1.840	1.820	1.850	323,000	591,520	1.8313	0.634	0.631	0.634	0.628	0.638	936,823	0.6314	1.66%
2003-09-10	0	1.810	1.810	1.840	1.810	1.900	710,000	1,301,700	1.8334	0.624	0.624	0.634	0.624	0.655	2,059,271	0.6321	-4.74%
2003-09-09	0	1.900	1.900	1.910	1.900	1.950	789,000	1,513,420	1.9181	0.655	0.655	0.659	0.655	0.672	2,288,401	0.6613	-2.56%
2003-09-08	0	1.950	1.940	1.950	1.940	1.980	653,000	1,274,970	1.9525	0.672	0.669	0.672	0.669	0.683	1,893,949	0.6732	-2.01%
2003-09-05	0	1.990	1.980	1.990	1.970	2.000	1,129,000	2,237,630	1.9820	0.686	0.683	0.686	0.679	0.690	3,274,531	0.6833	-0.50%
2003-09-04	0	2.000	1.990	2.025	1.990	2.025	1,450,000	2,903,025	2.0021	0.690	0.686	0.698	0.686	0.698	4,205,553	0.6903	0.00%
2003-09-03	0	2.000	1.990	2.025	2.000	2.025	611,000	1,224,000	2.0033	0.690	0.686	0.698	0.690	0.698	1,772,133	0.6907	0.50%
2003-09-02	0	2.025	2.000	2.025	1.980	2.025	1,757,000	3,526,070	2.0069	0.686	0.678	0.686	0.671	0.686	5,185,598	0.6800	0.00%
2003-09-01	0	2.025	2.000	2.025	2.000	2.075	1,286,000	2,589,650	2.0137	0.686	0.678	0.686	0.678	0.703	3,795,492	0.6823	-1.22%
2003-08-29	0	2.050	2.025	2.050	2.025	2.100	2,492,768	5,138,363	2.0613	0.695	0.686	0.695	0.686	0.712	7,357,139	0.6984	1.23%
2003-08-28	0	2.025	2.025	2.050	2.025	2.050	292,000	592,925	2.0306	0.686	0.686	0.695	0.686	0.695	861,807	0.6880	0.00%
2003-08-27	0	2.025	2.025	2.050	2.025	2.125	916,000	1,893,150	2.0668	0.686	0.686	0.695	0.686	0.720	2,703,476	0.7003	-1.22%
2003-08-26	0	2.050	2.025	2.050	2.025	2.250	2,450,000	5,210,075	2.1266	0.695	0.686	0.695	0.686	0.762	7,230,914	0.7205	4.59%
2003-08-25	1	1.960	-	-	-	-	0	0	-	0.664	-	-	-	-	0	-	0.00%
2003-08-22	0	1.960	1.950	1.960	1.950	1.970	460,000	900,700	1.9580	0.664	0.661	0.664	0.661	0.667	1,357,641	0.6634	0.51%
2003-08-21	0	1.950	1.950	1.960	1.940	1.960	447,000	875,250	1.9581	0.661	0.661	0.664	0.657	0.664	1,319,273	0.6634	-0.51%
2003-08-20	0	1.960	1.960	1.970	1.960	1.990	228,000	450,780	1.9771	0.664	0.664	0.667	0.664	0.674	672,918	0.6699	-1.51%
2003-08-19	0	1.990	1.970	1.990	1.970	1.990	156,000	308,740	1.9791	0.674	0.667	0.674	0.667	0.674	460,417	0.6706	0.51%
2003-08-18	0	1.980	1.960	1.990	1.950	1.990	653,000	1,285,070	1.9679	0.671	0.664	0.674	0.661	0.674	1,927,260	0.6668	-0.50%
2003-08-15	0	1.990	1.980	2.000	1.980	1.990	120,000	238,100	1.9842	0.674	0.671	0.678	0.671	0.674	354,167	0.6723	0.00%
2003-08-14	0	1.990	1.980	2.000	1.970	2.000	161,000	319,280	1.9831	0.674	0.671	0.678	0.667	0.678	475,174	0.6719	-1.73%
2003-08-13	0	2.025	2.000	2.050	2.000	2.050	403,000	815,625	2.0239	0.686	0.678	0.695	0.678	0.695	1,189,412	0.6857	0.00%
2003-08-12	0	2.025	2.000	2.025	2.000	2.050	629,720	1,273,679	2.0226	0.686	0.678	0.686	0.678	0.695	1,858,551	0.6853	-2.41%
2003-08-11	0	2.075	2.050	2.075	2.075	2.100	239,000	497,050	2.0797	0.703	0.695	0.703	0.703	0.712	705,383	0.7047	0.00%
2003-08-08	0	2.075	2.050	2.100	2.050	2.100	412,000	861,575	2.0912	0.703	0.695	0.712	0.695	0.712	1,215,974	0.7085	-1.19%
2003-08-07	0	2.100	2.075	2.100	2.050	2.125	644,000	1,342,950	2.0853	0.712	0.703	0.712	0.695	0.720	1,900,697	0.7066	3.70%
2003-08-06	0	2.025	2.000	2.075	2.000	2.075	466,000	953,350	2.0458	0.686	0.678	0.703	0.678	0.703	1,375,349	0.6932	-3.57%
2003-08-05	0	2.100	2.050	2.100	1.920	2.150	2,842,000	5,874,930	2.0672	0.712	0.695	0.712	0.651	0.728	8,387,860	0.7004	8.81%
2003-08-04	0	1.930	1.930	1.950	1.890	1.940	668,000	1,288,040	1.9282	0.654	0.654	0.661	0.640	0.657	1,971,531	0.6533	2.12%
2003-08-01	0	1.890	1.890	1.920	1.890	1.920	700,604	1,328,127	1.8957	0.640	0.640	0.651	0.640	0.651	2,067,758	0.6423	-0.53%
2003-07-31	0	1.900	1.890	1.910	1.870	1.930	776,000	1,463,810	1.8864	0.644	0.640	0.647	0.634	0.654	2,290,281	0.6391	1.06%
2003-07-30	0	1.880	1.860	1.890	1.840	1.880	738,000	1,367,960	1.8536	0.637	0.630	0.640	0.623	0.637	2,178,128	0.6280	1.08%
2003-07-29	0	1.860	1.850	1.870	1.830	1.860	866,000	1,596,940	1.8440	0.630	0.627	0.634	0.620	0.630	2,555,907	0.6248	1.64%
2003-07-28	0	1.830	1.830	1.850	1.830	1.840	344,000	629,620	1.8303	0.620	0.620	0.627	0.620	0.623	1,015,279	0.6201	0.00%
2003-07-25	0	1.830	1.830	1.840	1.820	1.840	345,000	632,000	1.8319	0.620	0.620	0.623	0.617	0.623	1,018,231	0.6207	0.55%
2003-07-24	0	1.820	1.810	1.830	1.820	1.820	180,000	327,600	1.8200	0.617	0.613	0.620	0.617	0.617	531,251	0.6167	0.00%
2003-07-23	0	1.820	1.820	1.830	1.810	1.850	1,260,000	2,298,700	1.8244	0.617	0.617	0.620	0.613	0.627	3,718,756	0.6181	-1.09%
2003-07-22	0	1.840	1.830	1.850	1.800	1.860	904,000	1,651,330	1.8267	0.623	0.620	0.627	0.610	0.630	2,668,060	0.6189	3.95%
2003-07-21	0	1.770	1.770	1.790	1.770	1.770	170,000	300,900	1.7700	0.600	0.600	0.606	0.600	0.600	501,737	0.5997	0.57%
2003-07-18	0	1.760	1.760	1.780	1.760	1.760	90,000	158,400	1.7600	0.596	0.596	0.603	0.596	0.596	265,625	0.5963	0.00%
2003-07-17	0	1.760	1.740	1.760	1.740	1.760	120,000	210,000	1.7500	0.596	0.590	0.596	0.590	0.596	354,167	0.5929	0.00%
2003-07-16	0	1.760	1.750	1.770	1.760	1.760	20,000	35,200	1.7600	0.596	0.593	0.600	0.596	0.596	59,028	0.5963	1.73%
2003-07-15	0	1.730	1.730	1.760	1.720	1.750	216,000	376,100	1.7412	0.586	0.586	0.596	0.583	0.593	637,501	0.5900	0.00%
2003-07-14	0	1.730	1.720	1.750	-	-	0	0	-	0.586	0.583	0.593	-	-	0	-	0.00%
2003-07-11	0	1.730	1.710	1.740	1.710	1.730	292,000	500,860	1.7153	0.586	0.579	0.590	0.579	0.586	861,807	0.5812	1.17%
2003-07-10	0	1.710	1.710	1.730	1.710	1.740	495,000	851,050	1.7193	0.579	0.579	0.586	0.579	0.590	1,460,940	0.5825	0.00%
2003-07-09	0	1.710	1.700	1.720	1.700	1.720	105,000	179,450	1.7090	0.579	0.576	0.583	0.576	0.583	309,896	0.5791	0.59%
2003-07-08	0	1.700	1.630	1.710	1.700	1.720	340,000	583,200	1.7153	0.576	0.552	0.579	0.576	0.583	1,003,474	0.5812	-1.16%
2003-07-07	0	1.720	1.710	1.730	1.700	1.740	610,000	1,049,900	1.7211	0.583	0.579	0.586	0.576	0.590	1,800,350	0.5832	0.00%
2003-07-04	0	1.720	1.720	1.750	1.710	1.710	30,000	51,300	1.7100	0.583	0.583	0.593	0.579	0.579	88,542	0.5794	0.00%
2003-07-03	0	1.720	1.720	1.770	1.720	1.720	28,000	48,160	1.7200	0.583	0.583	0.600	0.583	0.583	82,639	0.5828	0.58%
2003-07-02	0	1.710	1.710	1.760	1.710	1.710	53,000	90,630	1.7100	0.579	0.579	0.596	0.579	0.579	156,424	0.5794	0.00%
2003-06-30	0	1.710	1.700	1.710	1.700	1.710	180,001	307,502	1.7083	0.579	0.576	0.579	0.576	0.579	531,254	0.5788	-0.58%
2003-06-27	0	1.720	1.720	1.740	1.720	1.730	22,000	37,940	1.7245	0.583	0.583	0.590	0.583	0.586	64,931	0.5843	0.58%
2003-06-26	0	1.710	1.710	1.750	1.700	1.750	93,000	159,030	1.7100	0.579	0.579	0.593	0.576	0.593	274,480	0.5794	-2.84%
2003-06-25	0	1.760	1.750	1.760	1.750	1.760	101,706	178,707	1.7571	0.596	0.593	0.596	0.593	0.596	300,174	0.5953	0.00%
2003-06-24	0	1.760	1.760	1.780	1.740	1.800	312,000	551,190	1.7666	0.596	0.596	0.603	0.590	0.610	920,835	0.5986	-1.68%
2003-06-23	0	1.790	1.750	1.790	1.780	1.840	1,031,000	1,870,970	1.8147	0.606	0.593	0.606	0.603	0.623	3,042,887	0.6149	-1.10%
2003-06-20	0	1.810	1.800	1.810	1.780	1.840	1,500,500	2,719,575	1.8124	0.613	0.610	0.613	0.603	0.623	4,428,566	0.6141	-2.16%
2003-06-19	0	1.850	1.830	1.850	1.810	1.870	1,754,000	3,234,160	1.8439	0.627	0.620	0.627	0.613	0.634	5,176,744	0.6247	3.35%
2003-06-18	0	1.790	1.750	1.790	1.730	1.790	1,085,000	1,903,830	1.7547	0.606	0.593	0.606	0.586	0.606	3,202,262	0.5945	6.55%
2003-06-17	0	1.680	1.680	1.710	1.680	1.710	445,000	754,310	1.6951	0.569	0.569	0.579	0.569	0.579	1,313,370	0.5743	-1.75%
2003-06-16	0	1.710	1.710	1.720	1.690	1.710	275,000	469,850	1.7085	0.579	0.579	0.583	0.573	0.579	811,633	0.5789	0.00%
2003-06-13	0	1.710	1.710	1.740	1.710	1.740	264,000	454,280	1.7208	0.579	0.579	0.590	0.579	0.590	779,168	0.5830	-2.84%
2003-06-12	1	1.760	-	-	-	-	0	0	-	0.596	-	-	-	-	0	-	0.00%
2003-06-11	0	1.760	1.760	1.770	1.730	1.810	1,620,000	2,884,010	1.7803	0.596	0.596	0.600	0.586	0.613	4,781,257	0.6032	5.39%
2003-06-10	0	1.670	1.670	1.700	1.650	1.720	150,000	250,200	1.6680	0.566	0.566	0.576	0.559	0.583	442,709	0.5652	1.83%
2003-06-09	0	1.640	1.650	1.660	1.600	1.630	312,150	505,877	1.6206	0.556	0.559	0.562	0.542	0.552	921,277	0.5491	3.14%
2003-06-06	0	1.590	1.590	1.600	1.590	1.600	78,000	124,220	1.5926	0.539	0.539	0.542	0.539	0.542	230,209	0.5396	-0.62%
2003-06-05	0	1.600	1.590	1.620	1.590	1.610	154,001	246,922	1.6034	0.542	0.539	0.549	0.539	0.546	454,518	0.5433	-0.62%
2003-06-03	0	1.610	1.600	1.620	1.600	1.620	292,000	468,400	1.6041	0.546	0.542	0.549	0.542	0.549	861,807	0.5435	0.62%
2003-06-02	0	1.600	1.590	1.610	1.580	1.600	250,604	398,324	1.5895	0.542	0.539	0.546	0.535	0.542	739,631	0.5385	1.27%
2003-05-30	0	1.580	1.560	1.580	1.580	1.580	31,000	48,980	1.5800	0.535	0.529	0.535	0.535	0.535	91,493	0.5353	0.00%
2003-05-29	0	1.580	1.560	1.580	-	-	0	0	-	0.535	0.529	0.535	-	-	0	-	0.00%
2003-05-28	0	1.580	1.540	1.580	1.550	1.580	170,000	265,600	1.5624	0.535	0.522	0.535	0.525	0.535	501,737	0.5294	1.94%
2003-05-27	0	1.550	1.540	1.560	1.550	1.560	100,000	155,200	1.5520	0.525	0.522	0.529	0.525	0.529	295,139	0.5259	0.00%
2003-05-26	0	1.550	1.550	1.560	1.550	1.570	200,000	312,700	1.5635	0.525	0.525	0.529	0.525	0.532	590,279	0.5297	-0.64%
2003-05-23	0	1.560	1.560	1.580	1.530	1.570	390,000	604,600	1.5503	0.529	0.529	0.535	0.518	0.532	1,151,043	0.5253	1.96%
2003-05-22	0	1.530	1.530	1.550	1.510	1.530	109,000	165,970	1.5227	0.518	0.518	0.525	0.512	0.518	321,702	0.5159	1.32%
2003-05-21	0	1.510	1.500	1.550	1.510	1.510	68,000	102,580	1.5085	0.512	0.508	0.525	0.512	0.512	200,695	0.5111	0.67%
2003-05-20	0	1.500	1.500	1.510	1.500	1.500	207,000	310,500	1.5000	0.508	0.508	0.512	0.508	0.508	610,938	0.5082	-0.66%
2003-05-19	0	1.510	1.500	1.530	1.500	1.510	638,000	960,180	1.5050	0.512	0.508	0.518	0.508	0.512	1,882,989	0.5099	0.67%
2003-05-16	0	1.500	1.500	1.510	1.500	1.500	198,000	297,000	1.5000	0.508	0.508	0.512	0.508	0.508	584,376	0.5082	0.00%
2003-05-15	0	1.500	1.500	1.510	1.500	1.510	130,000	195,500	1.5038	0.508	0.508	0.512	0.508	0.512	383,681	0.5095	-0.66%
2003-05-14	0	1.510	1.500	1.510	-	-	0	0	-	0.512	0.508	0.512	-	-	0	-	0.00%
2003-05-13	0	1.510	1.510	1.520	1.500	1.510	230,000	347,100	1.5091	0.512	0.512	0.515	0.508	0.512	678,820	0.5113	0.67%
2003-05-12	0	1.500	1.500	1.510	1.500	1.500	100,000	150,000	1.5000	0.508	0.508	0.512	0.508	0.508	295,139	0.5082	-0.66%
2003-05-09	0	1.510	1.500	1.510	1.500	1.510	151,000	227,000	1.5033	0.512	0.508	0.512	0.508	0.512	445,660	0.5094	0.67%
2003-05-07	0	1.500	1.490	1.510	1.500	1.500	136,500	204,725	1.4998	0.508	0.505	0.512	0.508	0.508	402,865	0.5082	0.00%
2003-05-06	0	1.500	1.500	1.510	1.500	1.510	268,000	402,500	1.5019	0.508	0.508	0.512	0.508	0.512	790,973	0.5089	0.00%
2003-05-05	0	1.500	1.490	1.510	1.500	1.500	310,000	465,000	1.5000	0.508	0.505	0.512	0.508	0.508	914,932	0.5082	0.00%
2003-05-02	0	1.500	1.490	1.500	1.470	1.500	130,000	194,800	1.4985	0.508	0.505	0.508	0.498	0.508	383,681	0.5077	2.04%
2003-04-30	0	1.470	1.470	1.490	1.470	1.470	18,000	26,460	1.4700	0.498	0.498	0.505	0.498	0.498	53,125	0.4981	0.00%
2003-04-29	0	1.470	1.470	1.480	1.470	1.470	40,000	58,800	1.4700	0.498	0.498	0.501	0.498	0.498	118,056	0.4981	-0.68%
2003-04-28	0	1.480	1.450	1.480	1.480	1.480	20,000	29,600	1.4800	0.501	0.491	0.501	0.501	0.501	59,028	0.5015	0.00%
2003-04-25	0	1.480	1.470	1.480	1.470	1.480	129,000	189,930	1.4723	0.501	0.498	0.501	0.498	0.501	380,730	0.4989	0.00%
2003-04-24	0	1.480	1.470	1.480	1.480	1.490	40,000	59,400	1.4850	0.501	0.498	0.501	0.501	0.505	118,056	0.5032	0.00%
2003-04-23	0	1.480	1.470	1.480	1.480	1.500	40,000	59,600	1.4900	0.501	0.498	0.501	0.501	0.508	118,056	0.5048	-1.33%
2003-04-22	0	1.500	1.480	1.510	-	-	0	0	-	0.508	0.501	0.512	-	-	0	-	0.00%
2003-04-17	0	1.500	1.480	-	1.500	1.500	20,000	30,000	1.5000	0.508	0.501	-	0.508	0.508	59,028	0.5082	0.67%
2003-04-16	0	1.490	1.480	1.500	-	-	0	0	-	0.505	0.501	0.508	-	-	0	-	0.00%
2003-04-15	0	1.490	1.470	1.500	1.480	1.490	120,000	178,300	1.4858	0.505	0.498	0.508	0.501	0.505	354,167	0.5034	0.68%
2003-04-14	0	1.480	1.470	1.480	1.480	1.490	50,000	74,200	1.4840	0.501	0.498	0.501	0.501	0.505	147,570	0.5028	0.00%
2003-04-11	0	1.480	1.480	1.500	-	-	0	0	-	0.501	0.501	0.508	-	-	0	-	0.68%
2003-04-10	0	1.470	1.470	1.500	-	-	0	0	-	0.498	0.498	0.508	-	-	0	-	0.68%
2003-04-09	0	1.460	1.470	1.480	1.460	1.470	200,000	293,500	1.4675	0.495	0.498	0.501	0.495	0.498	590,279	0.4972	0.00%
2003-04-08	0	1.460	1.460	-	1.460	1.460	35,000	51,100	1.4600	0.495	0.495	-	0.495	0.495	103,299	0.4947	0.00%
2003-04-07	0	1.460	1.460	1.500	-	-	0	0	-	0.495	0.495	0.508	-	-	0	-	0.00%
2003-04-04	0	1.460	1.460	1.500	1.460	1.460	12,000	17,520	1.4600	0.495	0.495	0.508	0.495	0.495	35,417	0.4947	0.69%
2003-04-03	0	1.450	1.450	1.500	-	-	0	0	-	0.491	0.491	0.508	-	-	0	-	0.00%
2003-04-02	0	1.450	1.440	-	1.450	1.450	20,000	29,000	1.4500	0.491	0.488	-	0.491	0.491	59,028	0.4913	0.00%
2003-04-01	0	1.450	1.450	1.480	1.420	1.510	220,000	320,500	1.4568	0.491	0.491	0.501	0.481	0.512	649,307	0.4936	-3.97%
2003-03-31	0	1.510	1.510	1.540	1.500	1.510	90,000	135,500	1.5056	0.512	0.512	0.522	0.508	0.512	265,625	0.5101	0.00%
2003-03-28	0	1.510	1.500	1.510	1.500	1.510	50,000	75,200	1.5040	0.512	0.508	0.512	0.508	0.512	147,570	0.5096	0.00%
2003-03-27	0	1.510	1.500	1.540	1.510	1.510	40,000	60,400	1.5100	0.512	0.508	0.522	0.512	0.512	118,056	0.5116	0.00%
2003-03-26	0	1.510	1.500	1.560	-	-	0	0	-	0.512	0.508	0.529	-	-	0	-	0.00%
2003-03-25	0	1.510	1.510	1.600	-	-	0	0	-	0.512	0.512	0.542	-	-	0	-	0.00%
2003-03-24	0	1.510	1.510	1.530	1.510	1.510	151,200	228,304	1.5099	0.512	0.512	0.518	0.512	0.512	446,251	0.5116	0.00%
2003-03-21	0	1.510	1.480	1.510	-	-	0	0	-	0.512	0.501	0.512	-	-	0	-	0.00%
2003-03-20	0	1.510	1.510	1.530	1.510	1.510	74,000	111,740	1.5100	0.512	0.512	0.518	0.512	0.512	218,403	0.5116	0.00%
2003-03-19	0	1.510	1.490	1.520	1.480	1.510	170,201	255,949	1.5038	0.512	0.505	0.515	0.501	0.512	502,330	0.5095	2.03%
2003-03-18	0	1.480	1.480	1.550	-	-	0	0	-	0.501	0.501	0.525	-	-	0	-	2.07%
2003-03-17	0	1.450	1.450	1.570	1.440	1.480	224,000	325,300	1.4522	0.491	0.491	0.532	0.488	0.501	661,112	0.4920	-3.33%
2003-03-14	0	1.500	1.480	1.550	1.500	1.500	33,443	50,138	1.4992	0.508	0.501	0.525	0.508	0.508	98,703	0.5080	1.35%
2003-03-13	0	1.480	1.480	1.490	1.480	1.490	221,000	327,380	1.4814	0.501	0.501	0.505	0.501	0.505	652,258	0.5019	0.00%
2003-03-12	0	1.480	1.480	1.500	1.480	1.480	50,200	74,282	1.4797	0.501	0.501	0.508	0.501	0.501	148,160	0.5014	-0.67%
2003-03-11	0	1.490	1.480	1.490	1.480	1.510	72,100	107,561	1.4918	0.505	0.501	0.505	0.501	0.512	212,795	0.5055	0.00%
2003-03-10	0	1.490	1.490	1.500	1.490	1.510	396,000	593,900	1.4997	0.505	0.505	0.508	0.505	0.512	1,168,752	0.5081	-0.67%
2003-03-07	0	1.500	1.500	1.510	1.490	1.500	500,000	748,700	1.4974	0.508	0.508	0.512	0.505	0.508	1,475,697	0.5074	-1.96%
2003-03-06	0	1.530	1.520	1.530	1.520	1.540	188,000	287,640	1.5300	0.518	0.515	0.518	0.515	0.522	554,862	0.5184	-0.65%
2003-03-05	0	1.540	1.530	1.540	1.520	1.540	168,000	257,420	1.5323	0.522	0.518	0.522	0.515	0.522	495,834	0.5192	-0.65%
2003-03-04	0	1.550	1.540	1.550	1.550	1.550	50,000	77,500	1.5500	0.525	0.522	0.525	0.525	0.525	147,570	0.5252	0.00%
2003-03-03	0	1.550	1.540	1.560	1.550	1.570	250,000	389,650	1.5586	0.525	0.522	0.529	0.525	0.532	737,848	0.5281	0.00%
2003-02-28	0	1.550	1.550	1.560	1.540	1.570	445,000	691,550	1.5540	0.525	0.525	0.529	0.522	0.532	1,313,370	0.5265	0.65%
2003-02-27	0	1.540	1.540	1.550	1.540	1.540	137,000	210,980	1.5400	0.522	0.522	0.525	0.522	0.522	404,341	0.5218	-0.65%
2003-02-26	0	1.550	1.540	1.550	1.530	1.550	320,000	492,500	1.5391	0.525	0.522	0.525	0.518	0.525	944,446	0.5215	0.65%
2003-02-25	0	1.540	1.540	1.550	1.540	1.550	330,000	509,100	1.5427	0.522	0.522	0.525	0.522	0.525	973,960	0.5227	0.00%
2003-02-24	0	1.540	1.540	1.550	1.530	1.570	80,000	123,900	1.5488	0.522	0.522	0.525	0.518	0.532	236,111	0.5248	-0.65%
2003-02-21	0	1.550	1.550	1.560	1.540	1.550	290,000	448,200	1.5455	0.525	0.525	0.529	0.522	0.525	855,904	0.5237	-1.27%
2003-02-20	0	1.570	1.560	1.570	1.570	1.580	174,000	274,220	1.5760	0.532	0.529	0.532	0.532	0.535	513,542	0.5340	-0.63%
2003-02-19	0	1.580	1.560	1.580	1.550	1.590	280,000	438,440	1.5659	0.535	0.529	0.535	0.525	0.539	826,390	0.5305	0.64%
2003-02-18	0	1.570	1.560	1.600	1.550	1.580	240,000	375,520	1.5647	0.532	0.529	0.542	0.525	0.535	708,334	0.5301	1.29%
2003-02-17	0	1.550	1.550	1.570	1.550	1.550	136,000	210,800	1.5500	0.525	0.525	0.532	0.525	0.525	401,390	0.5252	0.00%
2003-02-14	0	1.550	1.540	1.570	1.550	1.550	30,000	46,500	1.5500	0.525	0.522	0.532	0.525	0.525	88,542	0.5252	0.00%
2003-02-13	0	1.550	1.540	1.560	1.530	1.570	442,000	687,400	1.5552	0.525	0.522	0.529	0.518	0.532	1,304,516	0.5269	-1.90%
2003-02-12	0	1.580	1.570	1.580	1.570	1.590	170,000	267,800	1.5753	0.535	0.532	0.535	0.532	0.539	501,737	0.5337	-1.25%
2003-02-11	0	1.600	1.580	1.610	1.560	1.600	210,000	333,400	1.5876	0.542	0.535	0.546	0.529	0.542	619,793	0.5379	-1.23%
2003-02-10	0	1.620	1.600	1.620	1.570	1.620	1,263,721	2,022,439	1.6004	0.549	0.542	0.549	0.532	0.549	3,729,738	0.5422	4.52%
2003-02-07	0	1.550	1.540	1.550	1.500	1.570	691,000	1,065,720	1.5423	0.525	0.522	0.525	0.508	0.532	2,039,413	0.5226	1.97%
2003-02-06	0	1.520	1.500	1.560	1.520	1.570	770,000	1,188,900	1.5440	0.515	0.508	0.529	0.515	0.532	2,272,573	0.5232	-1.30%
2003-02-05	0	1.540	1.510	-	1.500	1.540	902,000	1,359,290	1.5070	0.522	0.512	-	0.508	0.522	2,662,157	0.5106	6.21%
2003-02-04	0	1.450	1.450	1.480	1.450	1.450	30,000	43,500	1.4500	0.491	0.491	0.501	0.491	0.491	88,542	0.4913	1.40%
2003-01-30	0	1.430	1.420	1.500	1.400	1.430	30,000	42,300	1.4100	0.485	0.481	0.508	0.474	0.485	88,542	0.4777	0.00%
2003-01-29	0	1.430	1.400	1.450	1.430	1.450	30,000	43,300	1.4433	0.485	0.474	0.491	0.485	0.491	88,542	0.4890	-1.38%
2003-01-28	0	1.450	1.380	1.500	1.440	1.450	20,000	28,900	1.4450	0.491	0.468	0.508	0.488	0.491	59,028	0.4896	0.69%
2003-01-27	0	1.440	-	1.490	-	-	0	0	-	0.488	-	0.505	-	-	0	-	0.00%
2003-01-24	0	1.440	1.430	1.440	1.440	1.510	33,000	47,590	1.4421	0.488	0.485	0.488	0.488	0.512	97,396	0.4886	-3.36%
2003-01-23	0	1.490	1.440	1.500	-	-	0	0	-	0.505	0.488	0.508	-	-	0	-	0.00%
2003-01-22	0	1.490	1.450	1.490	1.450	1.520	26,000	37,770	1.4527	0.505	0.491	0.505	0.491	0.515	76,736	0.4922	1.36%
2003-01-21	0	1.470	1.450	1.500	1.450	1.470	190,000	276,700	1.4563	0.498	0.491	0.508	0.491	0.498	560,765	0.4934	-2.00%
2003-01-20	0	1.500	1.450	1.500	-	-	0	0	-	0.508	0.491	0.508	-	-	0	-	-1.96%
2003-01-17	0	1.530	1.460	1.530	1.440	1.530	355,000	516,590	1.4552	0.518	0.495	0.518	0.488	0.518	1,047,745	0.4930	6.25%
2003-01-16	0	1.440	1.440	1.480	1.420	1.500	280,000	413,140	1.4755	0.488	0.488	0.501	0.481	0.508	826,390	0.4999	-4.00%
2003-01-15	0	1.500	1.500	1.520	1.500	1.540	382,000	578,500	1.5144	0.508	0.508	0.515	0.508	0.522	1,127,432	0.5131	-1.96%
2003-01-14	0	1.530	1.530	1.560	1.520	1.560	531,000	823,140	1.5502	0.518	0.518	0.529	0.515	0.529	1,567,190	0.5252	-3.16%
2003-01-13	0	1.580	1.520	1.580	1.470	1.580	773,000	1,168,120	1.5112	0.535	0.515	0.535	0.498	0.535	2,281,427	0.5120	6.04%
2003-01-10	0	1.490	1.400	1.490	1.440	1.490	58,000	83,800	1.4448	0.505	0.474	0.505	0.488	0.505	171,181	0.4895	6.43%
2003-01-09	0	1.430	1.410	1.440	1.410	1.440	280,000	400,600	1.4307	0.474	0.468	0.478	0.468	0.478	844,099	0.4746	2.14%
2003-01-08	0	1.400	1.400	1.450	1.390	1.400	110,000	153,000	1.3909	0.464	0.464	0.481	0.461	0.464	331,610	0.4614	2.19%
2003-01-07	0	1.370	1.370	1.420	1.350	1.380	232,000	318,620	1.3734	0.454	0.454	0.471	0.448	0.458	699,396	0.4556	3.01%
2003-01-06	0	1.330	1.330	1.370	-	-	0	0	-	0.441	0.441	0.454	-	-	0	-	0.00%
2003-01-03	0	1.330	1.330	1.390	-	-	0	0	-	0.441	0.441	0.461	-	-	0	-	1.53%
2003-01-02	0	1.310	1.310	1.350	1.300	1.300	28,750	37,338	1.2987	0.435	0.435	0.448	0.431	0.431	86,671	0.4308	0.77%
2002-12-31	0	1.300	1.300	1.320	1.300	1.300	10,000	13,000	1.3000	0.431	0.431	0.438	0.431	0.431	30,146	0.4312	0.00%
2002-12-30	0	1.300	1.300	1.350	1.280	1.310	131,000	170,680	1.3029	0.431	0.431	0.448	0.425	0.435	394,918	0.4322	0.00%
2002-12-27	0	1.300	1.260	1.300	-	-	0	0	-	0.431	0.418	0.431	-	-	0	-	0.00%
2002-12-24	0	1.300	1.300	1.320	-	-	0	0	-	0.431	0.431	0.438	-	-	0	-	0.78%
2002-12-23	0	1.290	1.290	-	1.290	1.290	20,000	25,800	1.2900	0.428	0.428	-	0.428	0.428	60,293	0.4279	-0.77%
2002-12-20	0	1.300	1.300	1.330	1.300	1.300	10,000	13,000	1.3000	0.431	0.431	0.441	0.431	0.431	30,146	0.4312	0.00%
2002-12-19	0	1.300	1.300	1.340	1.300	1.300	120,000	156,000	1.3000	0.431	0.431	0.444	0.431	0.431	361,757	0.4312	0.00%
2002-12-18	0	1.300	1.300	1.320	1.300	1.310	251,000	327,100	1.3032	0.431	0.431	0.438	0.431	0.435	756,674	0.4323	-0.76%
2002-12-17	0	1.310	1.300	1.330	1.280	1.340	390,000	507,700	1.3018	0.435	0.431	0.441	0.425	0.444	1,175,709	0.4318	3.97%
2002-12-16	0	1.260	1.240	-	1.220	1.260	433,000	540,840	1.2491	0.418	0.411	-	0.405	0.418	1,305,338	0.4143	3.28%
2002-12-13	0	1.220	1.220	1.230	1.190	1.220	1,000,000	1,203,000	1.2030	0.405	0.405	0.408	0.395	0.405	3,014,638	0.3991	2.52%
2002-12-12	0	1.190	1.190	1.200	1.190	1.200	441,000	528,700	1.1989	0.395	0.395	0.398	0.395	0.398	1,329,455	0.3977	-0.83%
2002-12-11	0	1.200	1.190	1.200	1.190	1.220	589,000	706,900	1.2002	0.398	0.395	0.398	0.395	0.405	1,775,622	0.3981	2.56%
2002-12-10	0	1.170	1.160	1.170	1.160	1.170	570,000	664,950	1.1666	0.388	0.385	0.388	0.385	0.388	1,718,343	0.3870	1.74%
2002-12-09	0	1.150	1.150	1.170	1.150	1.170	885,750	1,027,263	1.1598	0.381	0.381	0.388	0.381	0.388	2,670,215	0.3847	-1.71%
2002-12-06	0	1.170	1.140	1.170	1.130	1.180	3,732,000	4,345,710	1.1644	0.388	0.378	0.388	0.375	0.391	11,250,627	0.3863	4.46%
2002-12-05	0	1.120	1.120	1.130	1.100	1.120	150,000	166,100	1.1073	0.372	0.372	0.375	0.365	0.372	452,196	0.3673	1.82%
2002-12-04	0	1.100	1.100	1.110	1.100	1.100	180,000	198,000	1.1000	0.365	0.365	0.368	0.365	0.365	542,635	0.3649	4.76%
2002-12-03	0	1.050	1.050	1.090	1.050	1.050	1,000	1,050	1.0500	0.348	0.348	0.362	0.348	0.348	3,015	0.3483	-3.67%
2002-12-02	0	1.090	1.010	1.090	-	-	0	0	-	0.362	0.335	0.362	-	-	0	-	0.00%
2002-11-29	0	1.090	-	1.090	-	-	0	0	-	0.362	-	0.362	-	-	0	-	0.00%
2002-11-28	0	1.090	1.050	1.090	-	-	0	0	-	0.362	0.348	0.362	-	-	0	-	0.00%
2002-11-27	0	1.090	1.040	1.090	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	0.00%
2002-11-26	0	1.090	1.040	1.090	-	-	0	0	-	0.362	0.345	0.362	-	-	0	-	0.00%
2002-11-25	0	1.090	1.050	1.090	-	-	0	0	-	0.362	0.348	0.362	-	-	0	-	0.00%
2002-11-22	0	1.090	1.060	1.090	1.050	1.090	30,000	31,900	1.0633	0.362	0.352	0.362	0.348	0.362	90,439	0.3527	3.81%
2002-11-21	0	1.050	1.000	1.050	-	-	0	0	-	0.348	0.332	0.348	-	-	0	-	0.00%
2002-11-20	0	1.050	1.000	1.080	-	-	20,000	21,000	1.0500	0.348	0.332	0.358	-	-	60,293	0.3483	0.00%
2002-11-19	0	1.050	1.010	1.050	1.050	1.050	10,000	10,500	1.0500	0.348	0.335	0.348	0.348	0.348	30,146	0.3483	-0.94%
2002-11-18	0	1.060	0.980	1.060	1.060	1.060	20,000	21,200	1.0600	0.352	0.325	0.352	0.352	0.352	60,293	0.3516	-3.64%
2002-11-15	0	1.100	1.000	1.100	1.100	1.100	20,000	22,000	1.1000	0.365	0.332	0.365	0.365	0.365	60,293	0.3649	1.85%
2002-11-14	0	1.080	1.000	1.110	1.080	1.110	40,000	43,800	1.0950	0.358	0.332	0.368	0.358	0.368	120,586	0.3632	0.00%
2002-11-13	0	1.080	-	1.080	1.070	1.080	50,000	53,600	1.0720	0.358	-	0.358	0.355	0.358	150,732	0.3556	-1.82%
2002-11-12	0	1.100	-	1.100	1.080	1.160	62,000	69,020	1.1132	0.365	-	0.365	0.358	0.385	186,908	0.3693	-4.35%
2002-11-11	0	1.150	1.140	1.150	1.140	1.150	16,220	18,536	1.1428	0.381	0.378	0.381	0.378	0.381	48,897	0.3791	2.68%
2002-11-08	0	1.120	1.110	1.120	1.080	1.120	114,000	125,980	1.1051	0.372	0.368	0.372	0.358	0.372	343,669	0.3666	-3.45%
2002-11-07	0	1.160	-	1.170	1.160	1.160	50,000	58,000	1.1600	0.385	-	0.388	0.385	0.385	150,732	0.3848	0.00%
2002-11-06	0	1.160	-	1.160	1.160	1.160	50,000	58,000	1.1600	0.385	-	0.385	0.385	0.385	150,732	0.3848	0.87%
2002-11-05	0	1.150	-	1.150	1.150	1.170	76,000	87,720	1.1542	0.381	-	0.381	0.381	0.388	229,112	0.3829	0.88%
2002-11-04	0	1.140	1.100	1.170	1.100	1.140	110,000	123,400	1.1218	0.378	0.365	0.388	0.365	0.378	331,610	0.3721	4.59%
2002-11-01	0	1.090	-	1.090	1.150	1.170	32,000	37,040	1.1575	0.362	-	0.362	0.381	0.388	96,468	0.3840	-6.84%
2002-10-31	0	1.170	-	1.170	1.170	1.170	22,000	25,740	1.1700	0.388	-	0.388	0.388	0.388	66,322	0.3881	0.86%
2002-10-30	0	1.160	1.150	1.160	1.150	1.160	70,000	80,580	1.1511	0.385	0.381	0.385	0.381	0.385	211,025	0.3819	0.87%
2002-10-29	0	1.150	1.140	1.150	1.150	1.160	25,000	28,850	1.1540	0.381	0.378	0.381	0.381	0.385	75,366	0.3828	-0.86%
2002-10-28	0	1.160	-	1.160	1.140	1.160	45,000	51,600	1.1467	0.385	-	0.385	0.378	0.385	135,659	0.3804	0.00%
2002-10-25	0	1.160	-	1.160	1.160	1.170	25,000	29,150	1.1660	0.385	-	0.385	0.385	0.388	75,366	0.3868	1.75%
2002-10-24	0	1.140	-	1.160	1.140	1.170	48,000	55,280	1.1517	0.378	-	0.385	0.378	0.388	144,703	0.3820	-2.56%
2002-10-23	0	1.170	-	1.170	1.170	1.170	20,000	23,400	1.1700	0.388	-	0.388	0.388	0.388	60,293	0.3881	0.00%
2002-10-22	0	1.170	1.160	1.170	1.160	1.170	21,000	24,560	1.1695	0.388	0.385	0.388	0.385	0.388	63,307	0.3879	0.00%
2002-10-21	0	1.170	1.150	1.170	1.150	1.170	152,500	177,270	1.1624	0.388	0.381	0.388	0.381	0.388	459,732	0.3856	0.86%
2002-10-18	0	1.160	1.150	1.160	1.170	1.170	20,000	23,400	1.1700	0.385	0.381	0.385	0.388	0.388	60,293	0.3881	-0.85%
2002-10-17	0	1.170	1.160	1.170	1.170	1.170	17,000	19,890	1.1700	0.388	0.385	0.388	0.388	0.388	51,249	0.3881	0.00%
2002-10-16	0	1.170	1.160	1.170	1.170	1.170	38,000	44,460	1.1700	0.388	0.385	0.388	0.388	0.388	114,556	0.3881	0.00%
2002-10-15	0	1.170	1.160	1.170	1.170	1.170	5,000	5,850	1.1700	0.388	0.385	0.388	0.388	0.388	15,073	0.3881	0.86%
2002-10-11	0	1.160	-	1.170	1.160	1.170	50,000	58,300	1.1660	0.385	-	0.388	0.385	0.388	150,732	0.3868	-0.85%
2002-10-10	0	1.170	1.160	1.170	1.160	1.170	60,000	70,000	1.1667	0.388	0.385	0.388	0.385	0.388	180,878	0.3870	0.00%
2002-10-09	0	1.170	1.170	1.180	1.170	1.180	44,000	51,680	1.1745	0.388	0.388	0.391	0.388	0.391	132,644	0.3896	-0.85%
2002-10-08	0	1.180	1.180	1.200	1.180	1.200	30,000	35,800	1.1933	0.391	0.391	0.398	0.391	0.398	90,439	0.3958	0.00%
2002-10-07	0	1.180	-	1.180	1.180	1.180	30,000	35,400	1.1800	0.391	-	0.391	0.391	0.391	90,439	0.3914	-0.84%
2002-10-04	0	1.190	-	1.200	1.180	1.200	60,000	71,500	1.1917	0.395	-	0.398	0.391	0.398	180,878	0.3953	-0.83%
2002-10-03	0	1.200	-	1.200	-	-	0	0	-	0.398	-	0.398	-	-	0	-	0.00%
2002-10-02	0	1.200	-	1.200	1.180	1.200	30,000	35,600	1.1867	0.398	-	0.398	0.391	0.398	90,439	0.3936	1.69%
2002-09-30	0	1.180	-	1.200	1.180	1.200	50,000	59,600	1.1920	0.391	-	0.398	0.391	0.398	150,732	0.3954	-1.67%
2002-09-27	0	1.200	1.160	1.200	1.200	1.210	40,000	48,200	1.2050	0.398	0.385	0.398	0.398	0.401	120,586	0.3997	0.00%
2002-09-26	0	1.200	-	1.200	1.200	1.200	30,000	36,000	1.2000	0.398	-	0.398	0.398	0.398	90,439	0.3981	2.56%
2002-09-25	0	1.170	-	1.200	1.170	1.170	20,000	23,400	1.1700	0.388	-	0.398	0.388	0.388	60,293	0.3881	-0.85%
2002-09-24	0	1.180	-	1.200	1.180	1.190	30,000	35,500	1.1833	0.391	-	0.398	0.391	0.395	90,439	0.3925	0.00%
2002-09-23	0	1.180	-	1.220	1.180	1.200	30,000	35,600	1.1867	0.391	-	0.405	0.391	0.398	90,439	0.3936	0.00%
2002-09-20	0	1.180	1.100	1.180	1.180	1.180	45,000	53,100	1.1800	0.391	0.365	0.391	0.391	0.391	135,659	0.3914	0.00%
2002-09-19	0	1.180	-	1.220	1.180	1.190	40,000	47,400	1.1850	0.391	-	0.405	0.391	0.395	120,586	0.3931	0.00%
2002-09-18	0	1.180	-	1.210	1.180	1.220	50,000	59,800	1.1960	0.391	-	0.401	0.391	0.405	150,732	0.3967	-1.67%
2002-09-17	0	1.200	-	1.220	-	-	750	848	1.1307	0.398	-	0.405	-	-	2,261	0.3751	0.00%
2002-09-16	0	1.200	-	1.220	-	-	0	0	-	0.398	-	0.405	-	-	0	-	0.00%
2002-09-13	0	1.200	-	1.220	1.200	1.200	20,000	24,000	1.2000	0.398	-	0.405	0.398	0.398	60,293	0.3981	-1.64%
2002-09-12	0	1.220	-	1.220	1.220	1.220	50,000	61,000	1.2200	0.405	-	0.405	0.405	0.405	150,732	0.4047	0.83%
2002-09-11	0	1.210	1.210	1.220	1.210	1.220	30,000	36,500	1.2167	0.401	0.401	0.405	0.401	0.405	90,439	0.4036	0.00%
2002-09-10	0	1.210	1.180	1.210	1.200	1.220	40,000	48,200	1.2050	0.401	0.391	0.401	0.398	0.405	120,586	0.3997	0.00%
2002-09-09	0	1.210	1.210	1.230	1.210	1.210	108,000	130,680	1.2100	0.401	0.401	0.408	0.401	0.401	325,581	0.4014	0.00%
2002-09-06	0	1.210	1.200	1.210	1.200	1.210	80,000	96,300	1.2038	0.401	0.398	0.401	0.398	0.401	241,171	0.3993	0.83%
2002-09-05	0	1.200	1.200	1.220	1.200	1.220	115,000	140,000	1.2174	0.398	0.398	0.405	0.398	0.405	346,683	0.4038	-2.04%
2002-09-04	0	1.240	1.200	1.240	1.250	1.250	50,000	62,500	1.2500	0.406	0.393	0.406	0.410	0.410	152,578	0.4096	-3.88%
2002-09-03	0	1.290	-	1.290	1.290	1.290	1,000	1,290	1.2900	0.423	-	0.423	0.423	0.423	3,052	0.4227	4.88%
2002-09-02	0	1.230	1.120	1.230	-	-	0	0	-	0.403	0.367	0.403	-	-	0	-	0.00%
2002-08-30	0	1.230	1.150	1.230	-	-	0	0	-	0.403	0.377	0.403	-	-	0	-	0.00%
2002-08-29	0	1.230	-	1.230	1.220	1.230	70,000	85,900	1.2271	0.403	-	0.403	0.400	0.403	213,609	0.4021	0.00%
2002-08-28	0	1.230	1.230	-	-	-	0	0	-	0.403	0.403	-	-	-	0	-	0.00%
2002-08-27	0	1.230	-	-	-	-	0	0	-	0.403	-	-	-	-	0	-	0.00%
2002-08-26	0	1.230	-	-	1.230	1.230	50,000	61,500	1.2300	0.403	-	-	0.403	0.403	152,578	0.4031	-1.60%
2002-08-23	0	1.250	1.230	-	1.250	1.260	15,000	18,800	1.2533	0.410	0.403	-	0.410	0.413	45,773	0.4107	0.00%
2002-08-22	0	1.250	-	1.250	1.230	1.250	80,000	98,700	1.2338	0.410	-	0.410	0.403	0.410	244,124	0.4043	0.00%
2002-08-21	0	1.250	-	1.280	1.250	1.250	20,000	25,000	1.2500	0.410	-	0.419	0.410	0.410	61,031	0.4096	0.00%
2002-08-20	0	1.250	1.220	1.250	1.250	1.250	45,000	56,250	1.2500	0.410	0.400	0.410	0.410	0.410	137,320	0.4096	0.00%
2002-08-19	0	1.250	1.220	1.300	-	-	0	0	-	0.410	0.400	0.426	-	-	0	-	0.00%
2002-08-16	0	1.250	1.210	1.250	1.180	1.250	124,000	150,800	1.2161	0.410	0.397	0.410	0.387	0.410	378,392	0.3985	4.17%
2002-08-15	0	1.200	1.200	1.250	-	-	0	0	-	0.393	0.393	0.410	-	-	0	-	0.00%
2002-08-14	0	1.200	1.190	1.250	-	-	0	0	-	0.393	0.390	0.410	-	-	0	-	0.00%
2002-08-13	0	1.200	1.180	1.210	1.150	1.200	33,000	39,450	1.1955	0.393	0.387	0.397	0.377	0.393	100,701	0.3918	4.35%
2002-08-12	0	1.150	1.150	-	1.150	1.150	20,000	23,000	1.1500	0.377	0.377	-	0.377	0.377	61,031	0.3769	-1.71%
2002-08-09	0	1.170	1.150	1.200	-	-	0	0	-	0.383	0.377	0.393	-	-	0	-	0.00%
2002-08-08	0	1.170	1.170	-	1.160	1.160	54,000	62,640	1.1600	0.383	0.383	-	0.380	0.380	164,784	0.3801	-0.85%
2002-08-07	0	1.180	1.160	1.180	1.180	1.180	40,000	47,200	1.1800	0.387	0.380	0.387	0.387	0.387	122,062	0.3867	3.51%
2002-08-06	0	1.140	1.140	-	1.130	1.180	181,000	208,880	1.1540	0.374	0.374	-	0.370	0.387	552,331	0.3782	-3.39%
2002-08-05	0	1.180	1.170	1.200	1.170	1.180	68,000	79,760	1.1729	0.387	0.383	0.393	0.383	0.387	207,506	0.3844	0.85%
2002-08-02	0	1.170	1.150	1.170	-	-	0	0	-	0.383	0.377	0.383	-	-	0	-	0.00%
2002-08-01	0	1.170	-	1.200	1.170	1.200	241,000	285,680	1.1854	0.383	-	0.393	0.383	0.393	735,424	0.3885	-1.68%
2002-07-31	0	1.190	1.170	1.270	1.190	1.190	10,000	11,900	1.1900	0.390	0.383	0.416	0.390	0.390	30,516	0.3900	2.59%
2002-07-30	0	1.160	1.140	1.200	1.160	1.160	50,000	58,000	1.1600	0.380	0.374	0.393	0.380	0.380	152,578	0.3801	0.00%
2002-07-29	0	1.160	1.160	1.220	-	-	0	0	-	0.380	0.380	0.400	-	-	0	-	0.87%
2002-07-26	0	1.150	1.150	1.200	1.100	1.180	135,000	155,750	1.1537	0.377	0.377	0.393	0.360	0.387	411,959	0.3781	-3.36%
2002-07-25	0	1.190	-	1.250	1.190	1.200	30,000	35,900	1.1967	0.390	-	0.410	0.390	0.393	91,547	0.3922	-0.83%
2002-07-24	0	1.200	1.180	1.250	1.180	1.200	90,000	107,200	1.1911	0.393	0.387	0.410	0.387	0.393	274,640	0.3903	0.00%
2002-07-23	0	1.200	1.200	1.250	1.190	1.200	30,000	35,800	1.1933	0.393	0.393	0.410	0.390	0.393	91,547	0.3911	0.84%
2002-07-22	0	1.190	1.190	1.250	-	-	0	0	-	0.390	0.390	0.410	-	-	0	-	0.00%
2002-07-19	0	1.190	1.180	1.250	1.190	1.190	50,000	59,500	1.1900	0.390	0.387	0.410	0.390	0.390	152,578	0.3900	0.00%
2002-07-18	0	1.190	1.190	1.200	1.190	1.200	100,000	119,200	1.1920	0.390	0.390	0.393	0.390	0.393	305,155	0.3906	0.85%
2002-07-17	0	1.180	1.140	1.200	1.180	1.180	45,000	53,100	1.1800	0.387	0.374	0.393	0.387	0.387	137,320	0.3867	0.00%
2002-07-16	0	1.180	1.180	1.200	1.180	1.180	46,000	54,280	1.1800	0.387	0.387	0.393	0.387	0.387	140,371	0.3867	-1.67%
2002-07-15	0	1.200	1.180	1.200	1.180	1.200	70,000	83,000	1.1857	0.393	0.387	0.393	0.387	0.393	213,609	0.3886	0.00%
2002-07-12	0	1.200	1.180	-	1.200	1.200	175,000	210,000	1.2000	0.393	0.387	-	0.393	0.393	534,022	0.3932	0.84%
2002-07-11	0	1.190	1.190	-	1.180	1.190	110,000	130,300	1.1845	0.390	0.390	-	0.387	0.390	335,671	0.3882	-0.83%
2002-07-10	0	1.200	1.150	1.210	1.200	1.200	50,000	60,000	1.2000	0.393	0.377	0.397	0.393	0.393	152,578	0.3932	0.00%
2002-07-09	0	1.200	1.200	1.210	1.200	1.200	96,000	115,200	1.2000	0.393	0.393	0.397	0.393	0.393	292,949	0.3932	0.84%
2002-07-08	0	1.190	1.190	1.200	1.190	1.210	114,000	136,580	1.1981	0.390	0.390	0.393	0.390	0.397	347,877	0.3926	0.85%
2002-07-05	0	1.180	1.180	1.200	1.180	1.180	17,023	20,086	1.1799	0.387	0.387	0.393	0.387	0.387	51,947	0.3867	-1.67%
2002-07-04	0	1.200	1.180	1.200	1.180	1.200	60,000	71,250	1.1875	0.393	0.387	0.393	0.387	0.393	183,093	0.3891	0.00%
2002-07-03	0	1.200	1.190	1.200	1.180	1.200	30,000	35,800	1.1933	0.393	0.390	0.393	0.387	0.393	91,547	0.3911	0.00%
2002-07-02	0	1.200	1.190	1.200	1.180	1.200	60,000	71,600	1.1933	0.393	0.390	0.393	0.387	0.393	183,093	0.3911	-1.64%
2002-06-28	0	1.220	1.200	1.220	1.120	1.220	263,000	304,260	1.1569	0.400	0.393	0.400	0.367	0.400	802,558	0.3791	0.00%
2002-06-27	0	1.220	1.220	1.230	1.220	1.230	110,000	135,000	1.2273	0.400	0.400	0.403	0.400	0.403	335,671	0.4022	-0.81%
2002-06-26	0	1.230	1.200	1.230	1.200	1.240	60,000	73,800	1.2300	0.403	0.393	0.403	0.393	0.406	183,093	0.4031	-0.81%
2002-06-25	0	1.240	1.160	1.240	1.230	1.240	31,000	38,230	1.2332	0.406	0.380	0.406	0.403	0.406	94,598	0.4041	0.00%
2002-06-24	0	1.240	1.240	1.280	1.240	1.240	20,000	24,800	1.2400	0.406	0.406	0.419	0.406	0.406	61,031	0.4064	0.81%
2002-06-21	0	1.230	1.190	1.250	1.230	1.260	115,200	143,788	1.2482	0.403	0.390	0.410	0.403	0.413	351,539	0.4090	-6.82%
2002-06-20	0	1.320	1.320	1.350	1.310	1.310	40,000	52,400	1.3100	0.433	0.433	0.442	0.429	0.429	122,062	0.4293	0.00%
2002-06-19	0	1.320	1.320	1.380	1.320	1.330	102,000	134,910	1.3226	0.433	0.433	0.452	0.433	0.436	311,258	0.4334	-2.22%
2002-06-18	0	1.350	1.330	1.390	-	-	0	0	-	0.442	0.436	0.456	-	-	0	-	0.00%
2002-06-17	0	1.350	1.340	1.400	1.350	1.350	50,000	67,500	1.3500	0.442	0.439	0.459	0.442	0.442	152,578	0.4424	-2.17%
2002-06-14	0	1.380	1.340	1.400	1.380	1.380	50,000	69,000	1.3800	0.452	0.439	0.459	0.452	0.452	152,578	0.4522	-1.43%
2002-06-13	0	1.400	1.380	1.430	1.400	1.400	40,000	56,000	1.4000	0.459	0.452	0.469	0.459	0.459	122,062	0.4588	-0.71%
2002-06-12	0	1.410	1.410	1.430	1.390	1.420	90,000	126,600	1.4067	0.462	0.462	0.469	0.456	0.465	274,640	0.4610	2.17%
2002-06-11	0	1.380	1.380	1.400	1.380	1.390	64,000	88,420	1.3816	0.452	0.452	0.459	0.452	0.456	195,299	0.4527	-0.72%
2002-06-10	0	1.390	1.380	1.390	1.390	1.390	60,000	83,820	1.3970	0.456	0.452	0.456	0.456	0.456	183,093	0.4578	-0.71%
2002-06-07	0	1.400	1.360	1.400	-	-	0	0	-	0.459	0.446	0.459	-	-	0	-	0.00%
2002-06-06	0	1.400	1.360	1.420	-	-	0	0	-	0.459	0.446	0.465	-	-	0	-	0.00%
2002-06-05	0	1.400	1.380	1.420	-	-	0	0	-	0.459	0.452	0.465	-	-	0	-	0.00%
2002-06-04	0	1.400	1.360	1.410	1.390	1.420	341,000	478,470	1.4031	0.459	0.446	0.462	0.456	0.465	1,040,579	0.4598	0.00%
2002-06-03	0	1.400	1.400	1.410	1.400	1.420	101,000	142,520	1.4111	0.459	0.459	0.462	0.459	0.465	308,207	0.4624	0.72%
2002-05-31	0	1.390	1.390	1.440	1.390	1.400	40,000	55,900	1.3975	0.456	0.456	0.472	0.456	0.459	122,062	0.4580	-0.71%
2002-05-30	0	1.400	1.400	1.450	1.380	1.440	80,000	112,400	1.4050	0.459	0.459	0.475	0.452	0.472	244,124	0.4604	-3.45%
2002-05-29	0	1.450	1.420	1.450	1.430	1.450	60,000	86,000	1.4333	0.475	0.465	0.475	0.469	0.475	183,093	0.4697	0.00%
2002-05-28	0	1.450	1.440	1.450	1.450	1.460	100,000	145,200	1.4520	0.475	0.472	0.475	0.475	0.478	305,155	0.4758	0.00%
2002-05-27	0	1.450	1.450	1.460	1.420	1.450	121,000	174,070	1.4386	0.475	0.475	0.478	0.465	0.475	369,238	0.4714	0.69%
2002-05-24	0	1.440	1.440	1.460	1.440	1.460	219,000	317,890	1.4516	0.472	0.472	0.478	0.472	0.478	668,290	0.4757	-1.37%
2002-05-23	0	1.460	1.460	1.490	1.440	1.510	260,000	380,700	1.4642	0.478	0.478	0.488	0.472	0.495	793,403	0.4798	-2.01%
2002-05-22	0	1.490	1.490	1.510	1.490	1.530	1,223,000	1,848,030	1.5111	0.488	0.488	0.495	0.488	0.501	3,732,047	0.4952	0.68%
2002-05-21	0	1.480	1.450	1.480	1.450	1.490	511,000	746,550	1.4610	0.485	0.475	0.485	0.475	0.488	1,559,343	0.4788	2.78%
2002-05-17	0	1.440	1.410	1.440	1.380	1.440	388,000	547,860	1.4120	0.472	0.462	0.472	0.452	0.472	1,184,002	0.4627	4.35%
2002-05-16	0	1.380	1.370	1.400	1.380	1.380	80,000	110,400	1.3800	0.452	0.449	0.459	0.452	0.452	244,124	0.4522	-1.43%
2002-05-15	0	1.400	1.380	1.400	1.400	1.400	70,000	98,000	1.4000	0.459	0.452	0.459	0.459	0.459	213,609	0.4588	2.19%
2002-05-14	0	1.370	1.360	1.400	-	-	0	0	-	0.449	0.446	0.459	-	-	0	-	0.00%
2002-05-13	0	1.370	1.370	1.400	1.370	1.390	84,000	115,510	1.3751	0.449	0.449	0.459	0.449	0.456	256,330	0.4506	-0.72%
2002-05-10	0	1.380	1.380	1.400	1.380	1.400	70,000	97,120	1.3874	0.452	0.452	0.459	0.452	0.459	213,609	0.4547	-1.43%
2002-05-09	0	1.400	1.400	1.420	1.400	1.420	146,000	205,900	1.4103	0.459	0.459	0.465	0.459	0.465	445,527	0.4621	-2.10%
2002-05-08	0	1.430	1.430	1.440	1.400	1.440	312,000	442,770	1.4191	0.469	0.469	0.472	0.459	0.472	952,084	0.4651	2.88%
2002-05-07	0	1.390	1.370	1.390	1.360	1.400	501,000	691,650	1.3805	0.456	0.449	0.456	0.446	0.459	1,528,827	0.4524	2.96%
2002-05-06	0	1.350	1.340	1.360	1.350	1.360	191,000	258,510	1.3535	0.442	0.439	0.446	0.442	0.446	582,846	0.4435	-2.17%
2002-05-03	0	1.380	1.370	1.380	1.330	1.380	223,000	302,930	1.3584	0.452	0.449	0.452	0.436	0.452	680,496	0.4452	0.73%
2002-05-02	0	1.370	1.350	1.370	1.350	1.390	190,200	260,832	1.3714	0.449	0.442	0.449	0.442	0.456	580,405	0.4494	1.48%
2002-04-30	0	1.350	1.350	1.370	1.330	1.350	136,000	183,280	1.3476	0.442	0.442	0.449	0.436	0.442	415,011	0.4416	1.50%
2002-04-29	0	1.330	1.330	1.360	1.330	1.370	765,000	1,033,210	1.3506	0.436	0.436	0.446	0.436	0.449	2,334,437	0.4426	-0.75%
2002-04-26	0	1.340	1.330	1.350	1.340	1.420	1,153,000	1,572,240	1.3636	0.439	0.436	0.442	0.439	0.465	3,518,439	0.4469	-2.90%
2002-04-25	0	1.380	1.380	1.410	1.360	1.440	1,653,000	2,312,380	1.3989	0.452	0.452	0.462	0.446	0.472	5,044,215	0.4584	2.22%
2002-04-24	0	1.350	1.340	1.350	1.340	1.360	68,000	91,920	1.3518	0.442	0.439	0.442	0.439	0.446	207,506	0.4430	0.00%
2002-04-23	0	1.350	1.340	1.350	1.350	1.350	27,000	36,450	1.3500	0.442	0.439	0.442	0.442	0.442	82,392	0.4424	1.50%
2002-04-22	0	1.330	1.310	1.350	-	-	0	0	-	0.436	0.429	0.442	-	-	0	-	0.00%
2002-04-19	0	1.330	1.330	1.350	1.320	1.360	140,000	187,400	1.3386	0.436	0.436	0.442	0.433	0.446	427,217	0.4387	0.00%
2002-04-18	0	1.330	1.320	1.350	1.330	1.340	70,000	93,300	1.3329	0.436	0.433	0.442	0.436	0.439	213,609	0.4368	-0.75%
2002-04-17	0	1.340	-	1.350	1.340	1.340	30,000	40,200	1.3400	0.439	-	0.442	0.439	0.439	91,547	0.4391	-0.74%
2002-04-16	0	1.350	1.350	1.360	1.350	1.350	30,000	40,500	1.3500	0.442	0.442	0.446	0.442	0.442	91,547	0.4424	0.00%
2002-04-15	0	1.350	-	1.350	-	-	0	0	-	0.442	-	0.442	-	-	0	-	0.00%
2002-04-12	0	1.350	1.350	1.360	1.350	1.350	25,000	33,750	1.3500	0.442	0.442	0.446	0.442	0.442	76,289	0.4424	0.00%
2002-04-11	0	1.350	1.340	1.350	1.340	1.350	51,000	68,820	1.3494	0.442	0.439	0.442	0.439	0.442	155,629	0.4422	0.75%
2002-04-10	0	1.340	1.340	1.360	1.340	1.340	20,000	26,800	1.3400	0.439	0.439	0.446	0.439	0.439	61,031	0.4391	-0.74%
2002-04-09	0	1.350	1.350	1.360	1.350	1.360	125,000	169,200	1.3536	0.442	0.442	0.446	0.442	0.446	381,444	0.4436	2.27%
2002-04-08	0	1.320	1.320	1.350	1.320	1.320	5,000	6,600	1.3200	0.433	0.433	0.442	0.433	0.433	15,258	0.4326	-0.75%
2002-04-04	0	1.330	1.330	1.350	1.330	1.330	30,000	39,900	1.3300	0.436	0.436	0.442	0.436	0.436	91,547	0.4358	1.53%
2002-04-03	0	1.310	1.310	1.380	1.310	1.320	16,000	21,000	1.3125	0.429	0.429	0.452	0.429	0.433	48,825	0.4301	-2.96%
2002-04-02	0	1.350	1.300	1.360	1.350	1.350	25,000	33,750	1.3500	0.442	0.426	0.446	0.442	0.442	76,289	0.4424	0.00%
2002-03-28	0	1.350	1.350	1.400	1.350	1.390	28,000	37,880	1.3529	0.442	0.442	0.459	0.442	0.456	85,443	0.4433	-1.46%
2002-03-27	0	1.370	1.350	1.380	1.330	1.370	100,000	135,000	1.3500	0.449	0.442	0.452	0.436	0.449	305,155	0.4424	0.74%
2002-03-26	0	1.360	1.360	1.380	-	-	0	0	-	0.446	0.446	0.452	-	-	0	-	0.74%
2002-03-25	0	1.350	1.340	1.370	1.340	1.350	34,000	45,890	1.3497	0.442	0.439	0.449	0.439	0.442	103,753	0.4423	-0.74%
2002-03-22	0	1.360	1.350	1.380	1.350	1.360	40,000	54,300	1.3575	0.446	0.442	0.452	0.442	0.446	122,062	0.4449	0.74%
2002-03-21	0	1.350	1.340	1.380	1.350	1.350	30,000	40,500	1.3500	0.442	0.439	0.452	0.442	0.442	91,547	0.4424	-1.46%
2002-03-20	0	1.370	1.360	1.380	1.370	1.380	30,000	41,200	1.3733	0.449	0.446	0.452	0.449	0.452	91,547	0.4500	-0.72%
2002-03-19	0	1.380	1.380	1.390	1.370	1.380	170,000	233,600	1.3741	0.452	0.452	0.456	0.449	0.452	518,764	0.4503	0.00%
2002-03-18	0	1.380	1.360	1.390	1.380	1.390	55,000	76,150	1.3845	0.452	0.446	0.456	0.452	0.456	167,835	0.4537	-0.72%
2002-03-15	0	1.390	1.380	1.390	1.390	1.390	20,000	27,800	1.3900	0.456	0.452	0.456	0.456	0.456	61,031	0.4555	-0.71%
2002-03-14	0	1.400	1.390	1.400	1.400	1.420	296,000	415,420	1.4034	0.459	0.456	0.459	0.459	0.465	903,259	0.4599	0.00%
2002-03-13	0	1.400	1.400	1.410	1.380	1.430	370,000	520,900	1.4078	0.459	0.459	0.462	0.452	0.469	1,129,074	0.4614	0.00%
2002-03-12	0	1.400	1.400	1.420	1.400	1.410	120,000	168,700	1.4058	0.459	0.459	0.465	0.459	0.462	366,186	0.4607	0.00%
2002-03-11	0	1.400	1.390	1.410	1.390	1.400	128,000	178,420	1.3939	0.459	0.456	0.462	0.456	0.459	390,599	0.4568	0.72%
2002-03-08	0	1.390	1.380	1.390	1.380	1.390	176,000	243,580	1.3840	0.456	0.452	0.456	0.452	0.456	537,073	0.4535	0.00%
2002-03-07	0	1.390	1.350	1.390	1.390	1.390	22,000	30,580	1.3900	0.456	0.442	0.456	0.456	0.456	67,134	0.4555	0.00%
2002-03-06	0	1.390	1.350	1.390	1.340	1.390	120,000	164,200	1.3683	0.456	0.442	0.456	0.439	0.456	366,186	0.4484	2.21%
2002-03-05	0	1.360	1.360	1.380	1.360	1.380	42,000	57,520	1.3695	0.446	0.446	0.452	0.446	0.452	128,165	0.4488	-1.45%
2002-03-04	0	1.380	1.310	1.390	1.380	1.380	40,000	55,200	1.3800	0.452	0.429	0.456	0.452	0.452	122,062	0.4522	0.00%
2002-03-01	0	1.380	1.370	1.390	-	-	0	0	-	0.452	0.449	0.456	-	-	0	-	0.00%
2002-02-28	0	1.380	1.370	1.380	1.370	1.380	42,000	57,840	1.3771	0.452	0.449	0.452	0.449	0.452	128,165	0.4513	0.00%
2002-02-27	0	1.380	1.370	1.380	1.370	1.380	46,000	63,220	1.3743	0.452	0.449	0.452	0.449	0.452	140,371	0.4504	0.73%
2002-02-26	0	1.370	1.360	1.390	1.370	1.370	20,000	27,400	1.3700	0.449	0.446	0.456	0.449	0.449	61,031	0.4490	-1.44%
2002-02-25	0	1.390	1.370	1.390	1.380	1.390	40,000	55,400	1.3850	0.456	0.449	0.456	0.452	0.456	122,062	0.4539	0.00%
2002-02-22	0	1.390	1.370	1.390	1.370	1.390	70,000	96,800	1.3829	0.456	0.449	0.456	0.449	0.456	213,609	0.4532	-0.71%
2002-02-21	0	1.400	1.380	1.400	1.390	1.400	51,000	71,000	1.3922	0.459	0.452	0.459	0.456	0.459	155,629	0.4562	1.45%
2002-02-20	0	1.380	1.360	1.380	1.380	1.380	40,000	55,200	1.3800	0.452	0.446	0.452	0.452	0.452	122,062	0.4522	1.47%
2002-02-19	0	1.360	1.360	1.380	1.350	1.350	10,000	13,500	1.3500	0.446	0.446	0.452	0.442	0.442	30,516	0.4424	-1.45%
2002-02-18	0	1.380	1.360	1.390	1.380	1.380	10,000	13,800	1.3800	0.452	0.446	0.456	0.452	0.452	30,516	0.4522	0.00%
2002-02-15	0	1.380	1.340	1.380	1.340	1.380	100,000	136,400	1.3640	0.452	0.439	0.452	0.439	0.452	305,155	0.4470	1.47%
2002-02-11	0	1.360	1.320	1.380	-	-	0	0	-	0.446	0.433	0.452	-	-	0	-	0.00%
2002-02-08	0	1.360	1.350	1.380	1.290	1.360	55,000	74,490	1.3544	0.446	0.442	0.452	0.423	0.446	167,835	0.4438	-1.45%
2002-02-07	0	1.380	1.360	1.400	1.380	1.380	22,000	30,360	1.3800	0.452	0.446	0.459	0.452	0.452	67,134	0.4522	0.00%
2002-02-06	0	1.380	1.360	1.380	1.380	1.380	20,000	27,600	1.3800	0.452	0.446	0.452	0.452	0.452	61,031	0.4522	0.00%
2002-02-05	0	1.380	1.350	1.390	1.380	1.380	20,000	27,600	1.3800	0.452	0.442	0.456	0.452	0.452	61,031	0.4522	0.00%
2002-02-04	0	1.380	1.370	1.390	1.380	1.380	65,000	89,300	1.3738	0.452	0.449	0.456	0.452	0.452	198,351	0.4502	0.00%
2002-02-01	0	1.380	1.360	1.380	1.340	1.380	140,000	189,800	1.3557	0.452	0.446	0.452	0.439	0.452	427,217	0.4443	2.99%
2002-01-31	0	1.340	1.330	1.400	1.340	1.370	200,000	269,900	1.3495	0.439	0.436	0.459	0.439	0.449	610,310	0.4422	-2.19%
2002-01-30	0	1.370	1.360	1.370	1.370	1.370	16,000	21,920	1.3700	0.449	0.446	0.449	0.449	0.449	48,825	0.4490	0.00%
2002-01-29	0	1.370	1.370	1.390	1.370	1.390	76,000	105,160	1.3837	0.449	0.449	0.456	0.449	0.456	231,918	0.4534	-1.44%
2002-01-28	0	1.390	1.380	1.390	1.390	1.390	60,000	83,400	1.3900	0.456	0.452	0.456	0.456	0.456	183,093	0.4555	0.00%
2002-01-25	0	1.390	1.370	1.400	1.390	1.390	40,000	55,600	1.3900	0.456	0.449	0.459	0.456	0.456	122,062	0.4555	0.72%
2002-01-24	0	1.380	1.360	1.380	1.360	1.390	125,000	172,200	1.3776	0.452	0.446	0.452	0.446	0.456	381,444	0.4514	0.00%
2002-01-23	0	1.380	1.360	1.380	1.380	1.380	60,000	82,800	1.3800	0.452	0.446	0.452	0.452	0.452	183,093	0.4522	-1.43%
2002-01-22	0	1.400	1.360	1.400	1.400	1.400	20,000	28,000	1.4000	0.459	0.446	0.459	0.459	0.459	61,031	0.4588	0.00%
2002-01-21	0	1.400	1.360	1.400	1.400	1.400	50,000	70,000	1.4000	0.459	0.446	0.459	0.459	0.459	152,578	0.4588	0.00%
2002-01-18	0	1.400	1.390	1.400	1.400	1.400	45,000	63,000	1.4000	0.459	0.456	0.459	0.459	0.459	137,320	0.4588	0.72%
2002-01-17	0	1.390	1.380	1.390	1.390	1.390	40,000	55,600	1.3900	0.456	0.452	0.456	0.456	0.456	122,062	0.4555	-0.71%
2002-01-16	0	1.400	1.390	1.400	1.390	1.400	76,000	105,720	1.3911	0.459	0.456	0.459	0.456	0.459	231,918	0.4559	0.00%
2002-01-15	0	1.400	1.350	1.400	-	-	0	0	-	0.459	0.442	0.459	-	-	0	-	0.00%
2002-01-14	0	1.400	1.380	1.400	1.400	1.400	31,000	43,400	1.4000	0.459	0.452	0.459	0.459	0.459	94,598	0.4588	1.82%
2002-01-11	0	1.375	1.370	1.410	-	-	0	0	-	0.451	0.449	0.462	-	-	0	-	0.00%
2002-01-10	0	1.400	1.390	1.400	1.400	1.400	108,000	151,200	1.4000	0.451	0.447	0.451	0.451	0.451	335,560	0.4506	-1.41%
2002-01-09	0	1.420	1.370	1.420	1.420	1.420	10,000	14,200	1.4200	0.457	0.441	0.457	0.457	0.457	31,070	0.4570	3.65%
2002-01-08	0	1.370	1.370	1.400	1.370	1.430	132,304	186,956	1.4131	0.441	0.441	0.451	0.441	0.460	411,073	0.4548	-4.20%
2002-01-07	0	1.430	1.400	1.430	1.430	1.430	35,000	50,050	1.4300	0.460	0.451	0.460	0.460	0.460	108,746	0.4602	0.00%
2002-01-04	0	1.430	1.340	1.430	1.430	1.430	30,000	42,900	1.4300	0.460	0.431	0.460	0.460	0.460	93,211	0.4602	0.00%
2002-01-03	0	1.430	1.400	1.430	1.430	1.430	40,000	57,200	1.4300	0.460	0.451	0.460	0.460	0.460	124,281	0.4602	-0.69%
2002-01-02	0	1.440	1.370	1.440	-	-	0	0	-	0.463	0.441	0.463	-	-	0	-	0.00%
2001-12-31	0	1.440	1.360	1.450	1.440	1.440	30,000	43,200	1.4400	0.463	0.438	0.467	0.463	0.463	93,211	0.4635	0.00%
2001-12-28	0	1.440	1.400	1.450	1.400	1.440	90,000	128,000	1.4222	0.463	0.451	0.467	0.451	0.463	279,633	0.4577	0.70%
2001-12-27	0	1.430	1.400	1.440	1.420	1.430	40,000	57,000	1.4250	0.460	0.451	0.463	0.457	0.460	124,281	0.4586	0.70%
2001-12-24	0	1.420	1.420	1.430	1.420	1.420	48,000	68,160	1.4200	0.457	0.457	0.460	0.457	0.457	149,138	0.4570	0.71%
2001-12-21	0	1.410	1.390	1.430	1.400	1.410	70,000	98,300	1.4043	0.454	0.447	0.460	0.451	0.454	217,492	0.4520	-0.70%
2001-12-20	0	1.420	1.400	1.430	1.420	1.420	20,000	28,400	1.4200	0.457	0.451	0.460	0.457	0.457	62,141	0.4570	0.00%
2001-12-19	0	1.420	1.400	1.420	1.400	1.440	170,000	242,500	1.4265	0.457	0.451	0.457	0.451	0.463	528,196	0.4591	-2.07%
2001-12-18	0	1.450	1.370	1.450	1.450	1.450	40,000	58,000	1.4500	0.467	0.441	0.467	0.467	0.467	124,281	0.4667	4.32%
2001-12-17	0	1.390	1.370	-	1.360	1.390	100,000	138,100	1.3810	0.447	0.441	-	0.438	0.447	310,703	0.4445	0.72%
2001-12-14	0	1.380	1.350	1.390	1.350	1.380	130,000	178,200	1.3708	0.444	0.434	0.447	0.434	0.444	403,914	0.4412	0.00%
2001-12-13	0	1.380	1.370	1.390	1.380	1.380	80,000	110,400	1.3800	0.444	0.441	0.447	0.444	0.444	248,563	0.4442	0.00%
2001-12-12	0	1.380	1.330	1.380	1.380	1.380	38,000	52,440	1.3800	0.444	0.428	0.444	0.444	0.444	118,067	0.4442	-1.43%
2001-12-11	0	1.400	1.380	1.420	1.380	1.410	103,000	143,530	1.3935	0.451	0.444	0.457	0.444	0.454	320,025	0.4485	0.00%
2001-12-10	0	1.400	1.370	1.420	1.400	1.400	40,000	56,000	1.4000	0.451	0.441	0.457	0.451	0.451	124,281	0.4506	-0.71%
2001-12-07	0	1.410	1.410	1.430	1.410	1.420	50,000	70,800	1.4160	0.454	0.454	0.460	0.454	0.457	155,352	0.4557	-0.70%
2001-12-06	0	1.420	1.410	1.420	1.400	1.440	180,000	255,000	1.4167	0.457	0.454	0.457	0.451	0.463	559,266	0.4560	0.71%
2001-12-05	0	1.410	1.400	1.420	1.400	1.410	20,000	28,100	1.4050	0.454	0.451	0.457	0.451	0.454	62,141	0.4522	-1.40%
2001-12-04	0	1.430	1.390	1.430	1.400	1.430	100,000	141,200	1.4120	0.460	0.447	0.460	0.451	0.460	310,703	0.4545	0.70%
2001-12-03	0	1.420	1.400	1.430	1.400	1.430	130,000	183,900	1.4146	0.457	0.451	0.460	0.451	0.460	403,914	0.4553	-0.70%
2001-11-30	0	1.430	1.400	1.430	1.430	1.430	60,000	85,800	1.4300	0.460	0.451	0.460	0.460	0.460	186,422	0.4602	0.70%
2001-11-29	0	1.420	1.400	1.450	1.400	1.430	105,400	148,944	1.4131	0.457	0.451	0.467	0.451	0.460	327,481	0.4548	0.00%
2001-11-28	0	1.420	1.400	1.420	1.420	1.420	20,000	28,400	1.4200	0.457	0.451	0.457	0.457	0.457	62,141	0.4570	-0.70%
2001-11-27	0	1.430	1.420	1.430	1.420	1.440	108,000	155,020	1.4354	0.460	0.457	0.460	0.457	0.463	335,560	0.4620	-0.69%
2001-11-26	0	1.440	1.430	1.450	1.440	1.440	70,000	100,800	1.4400	0.463	0.460	0.467	0.463	0.463	217,492	0.4635	0.00%
2001-11-23	0	1.440	1.420	1.440	1.430	1.440	80,000	115,050	1.4381	0.463	0.457	0.463	0.460	0.463	248,563	0.4629	0.70%
2001-11-22	0	1.430	1.430	1.440	1.430	1.430	30,000	42,900	1.4300	0.460	0.460	0.463	0.460	0.460	93,211	0.4602	0.00%
2001-11-21	0	1.430	1.420	1.430	1.410	1.440	97,000	138,340	1.4262	0.460	0.457	0.460	0.454	0.463	301,382	0.4590	-1.38%
2001-11-20	0	1.450	1.420	1.450	1.430	1.460	120,000	173,850	1.4488	0.467	0.457	0.467	0.460	0.470	372,844	0.4663	0.00%
2001-11-19	0	1.450	1.430	1.450	1.440	1.450	80,000	115,600	1.4450	0.467	0.460	0.467	0.463	0.467	248,563	0.4651	0.69%
2001-11-16	0	1.440	1.420	1.470	1.440	1.470	108,000	156,300	1.4472	0.463	0.457	0.473	0.463	0.473	335,560	0.4658	0.00%
2001-11-15	0	1.440	1.410	1.450	1.410	1.440	110,000	156,900	1.4264	0.463	0.454	0.467	0.454	0.463	341,774	0.4591	1.41%
2001-11-14	0	1.420	1.420	1.440	1.420	1.420	25,000	35,500	1.4200	0.457	0.457	0.463	0.457	0.457	77,676	0.4570	0.71%
2001-11-13	0	1.410	1.410	1.450	1.410	1.410	43,000	60,630	1.4100	0.454	0.454	0.467	0.454	0.454	133,602	0.4538	0.00%
2001-11-12	0	1.410	1.390	1.410	1.410	1.410	27,000	38,070	1.4100	0.454	0.447	0.454	0.454	0.454	83,890	0.4538	1.44%
2001-11-09	0	1.390	1.370	1.420	1.390	1.390	135,000	187,650	1.3900	0.447	0.441	0.457	0.447	0.447	419,450	0.4474	0.00%
2001-11-08	0	1.390	1.380	1.390	1.380	1.390	93,000	128,940	1.3865	0.447	0.444	0.447	0.444	0.447	288,954	0.4462	1.46%
2001-11-07	0	1.370	1.370	1.380	1.370	1.380	57,000	78,360	1.3747	0.441	0.441	0.444	0.441	0.444	177,101	0.4425	0.00%
2001-11-06	0	1.370	1.350	1.390	1.370	1.390	75,000	103,520	1.3803	0.441	0.434	0.447	0.441	0.447	233,028	0.4442	-1.44%
2001-11-05	0	1.390	1.390	1.400	1.380	1.390	40,000	55,500	1.3875	0.447	0.447	0.451	0.444	0.447	124,281	0.4466	1.46%
2001-11-02	0	1.370	1.350	1.380	1.370	1.370	40,000	54,800	1.3700	0.441	0.434	0.444	0.441	0.441	124,281	0.4409	0.00%
2001-11-01	0	1.370	1.360	1.370	1.350	1.370	40,000	54,200	1.3550	0.441	0.438	0.441	0.434	0.441	124,281	0.4361	-0.72%
2001-10-31	0	1.380	1.380	1.400	1.380	1.390	50,000	69,390	1.3878	0.444	0.444	0.451	0.444	0.447	155,352	0.4467	-0.72%
2001-10-30	0	1.390	1.360	1.390	1.350	1.390	79,000	108,310	1.3710	0.447	0.438	0.447	0.434	0.447	245,456	0.4413	0.00%
2001-10-29	0	1.390	1.330	1.400	-	-	0	0	-	0.447	0.428	0.451	-	-	0	-	0.00%
2001-10-26	0	1.390	1.380	1.390	1.390	1.390	26,000	36,140	1.3900	0.447	0.444	0.447	0.447	0.447	80,783	0.4474	0.00%
2001-10-24	0	1.390	1.380	1.400	1.360	1.390	71,000	97,440	1.3724	0.447	0.444	0.451	0.438	0.447	220,599	0.4417	2.21%
2001-10-23	0	1.360	1.360	1.400	1.350	1.350	25,000	33,750	1.3500	0.438	0.438	0.451	0.434	0.434	77,676	0.4345	0.74%
2001-10-22	0	1.350	1.340	1.350	1.310	1.350	185,000	246,330	1.3315	0.434	0.431	0.434	0.422	0.434	574,801	0.4285	-1.46%
2001-10-19	0	1.370	1.350	1.370	1.370	1.370	53,000	72,610	1.3700	0.441	0.434	0.441	0.441	0.441	164,673	0.4409	0.74%
2001-10-18	0	1.360	1.350	1.360	-	-	0	0	-	0.438	0.434	0.438	-	-	0	-	-0.73%
2001-10-17	0	1.370	1.350	1.380	1.330	1.370	160,500	216,075	1.3463	0.441	0.434	0.444	0.428	0.441	498,679	0.4333	2.24%
2001-10-16	0	1.340	1.330	1.340	1.340	1.360	80,000	107,940	1.3493	0.431	0.428	0.431	0.431	0.438	248,563	0.4343	-1.47%
2001-10-15	0	1.360	1.360	1.400	1.360	1.380	100,000	137,060	1.3706	0.438	0.438	0.451	0.438	0.444	310,703	0.4411	-2.86%
2001-10-12	0	1.400	1.390	1.400	1.400	1.410	67,000	94,200	1.4060	0.451	0.447	0.451	0.451	0.454	208,171	0.4525	-3.45%
2001-10-11	0	1.450	1.430	-	1.380	1.450	60,000	84,600	1.4100	0.467	0.460	-	0.444	0.467	186,422	0.4538	2.11%
2001-10-10	0	1.420	1.390	-	1.380	1.420	53,000	73,940	1.3951	0.457	0.447	-	0.444	0.457	164,673	0.4490	0.00%
2001-10-09	0	1.420	1.400	-	1.400	1.420	20,000	28,140	1.4070	0.457	0.451	-	0.451	0.457	62,141	0.4528	5.19%
2001-10-08	0	1.350	1.350	1.370	1.350	1.400	50,000	68,690	1.3738	0.434	0.434	0.441	0.434	0.451	155,352	0.4422	1.50%
2001-10-05	0	1.330	1.330	1.400	-	-	0	0	-	0.428	0.428	0.451	-	-	0	-	0.76%
2001-10-04	0	1.320	1.320	-	1.320	1.400	80,000	110,420	1.3803	0.425	0.425	-	0.425	0.451	248,563	0.4442	-4.35%
2001-10-03	0	1.380	1.330	1.390	1.380	1.450	73,000	103,120	1.4126	0.444	0.428	0.447	0.444	0.467	226,814	0.4546	-4.83%
2001-09-28	0	1.450	1.450	-	1.400	1.450	106,000	151,580	1.4300	0.467	0.467	-	0.451	0.467	329,346	0.4602	1.40%
2001-09-27	0	1.430	1.400	1.450	1.430	1.430	10,000	14,300	1.4300	0.460	0.451	0.467	0.460	0.460	31,070	0.4602	1.42%
2001-09-26	0	1.410	1.410	1.440	1.410	1.410	28,000	39,480	1.4100	0.454	0.454	0.463	0.454	0.454	86,997	0.4538	0.00%
2001-09-25	0	1.410	1.400	1.450	1.400	1.410	24,000	33,700	1.4042	0.454	0.451	0.467	0.451	0.454	74,569	0.4519	0.71%
2001-09-24	0	1.400	1.400	1.420	1.380	1.400	60,000	83,200	1.3867	0.451	0.451	0.457	0.444	0.451	186,422	0.4463	2.94%
2001-09-21	0	1.360	1.340	1.390	1.360	1.360	27,000	36,720	1.3600	0.438	0.431	0.447	0.438	0.438	83,890	0.4377	-1.45%
2001-09-20	0	1.380	1.380	1.450	1.380	1.400	106,000	148,000	1.3962	0.444	0.444	0.467	0.444	0.451	329,346	0.4494	-1.43%
2001-09-19	0	1.400	1.400	-	-	-	0	0	-	0.451	0.451	-	-	-	0	-	0.72%
2001-09-18	0	1.390	1.390	1.420	1.390	1.450	79,000	111,100	1.4063	0.447	0.447	0.457	0.447	0.467	245,456	0.4526	-0.71%
2001-09-17	0	1.400	1.340	1.400	1.400	1.450	67,000	94,730	1.4139	0.451	0.431	0.451	0.451	0.467	208,171	0.4551	0.00%
2001-09-14	0	1.400	1.400	-	1.400	1.400	20,000	28,000	1.4000	0.451	0.451	-	0.451	0.451	62,141	0.4506	-4.11%
2001-09-13	0	1.460	-	1.500	-	-	0	0	-	0.470	-	0.483	-	-	0	-	0.00%
2001-09-12	0	1.460	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2001-09-11	0	1.500	1.460	1.500	1.500	1.500	15,000	22,500	1.5000	0.470	0.457	0.470	0.470	0.470	47,882	0.4699	0.00%
2001-09-10	0	1.500	1.500	-	1.500	1.500	24,000	36,000	1.5000	0.470	0.470	-	0.470	0.470	76,612	0.4699	0.00%
2001-09-07	0	1.500	1.430	1.520	1.500	1.500	27,000	40,500	1.5000	0.470	0.448	0.476	0.470	0.470	86,188	0.4699	0.00%
2001-09-06	0	1.500	1.500	-	1.500	1.500	24,000	36,000	1.5000	0.470	0.470	-	0.470	0.470	76,612	0.4699	0.00%
2001-09-05	0	1.500	1.500	-	1.500	1.510	14,000	21,050	1.5036	0.470	0.470	-	0.470	0.473	44,690	0.4710	-1.32%
2001-09-04	0	1.520	1.500	1.520	1.520	1.520	1,000	1,520	1.5200	0.476	0.470	0.476	0.476	0.476	3,192	0.4762	1.33%
2001-09-03	0	1.500	1.500	1.540	-	-	0	0	-	0.470	0.470	0.482	-	-	0	-	0.00%
2001-08-31	0	1.500	1.500	1.540	-	-	0	0	-	0.470	0.470	0.482	-	-	0	-	0.00%
2001-08-30	0	1.500	1.500	1.540	1.500	1.500	10,000	15,000	1.5000	0.470	0.470	0.482	0.470	0.470	31,922	0.4699	0.00%
2001-08-29	0	1.500	-	1.540	-	-	0	0	-	0.470	-	0.482	-	-	0	-	0.00%
2001-08-28	0	1.500	1.480	1.580	-	-	0	0	-	0.470	0.464	0.495	-	-	0	-	0.00%
2001-08-27	0	1.500	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2001-08-24	0	1.500	1.500	-	-	-	0	0	-	0.470	0.470	-	-	-	0	-	0.00%
2001-08-23	0	1.500	-	-	1.500	1.530	40,000	60,390	1.5098	0.470	-	-	0.470	0.479	127,686	0.4730	-1.96%
2001-08-22	0	1.530	-	1.530	1.510	1.530	65,000	98,650	1.5177	0.479	-	0.479	0.473	0.479	207,490	0.4754	0.00%
2001-08-21	0	1.530	1.450	-	-	-	0	0	-	0.479	0.454	-	-	-	0	-	0.00%
2001-08-20	0	1.530	1.520	-	1.530	1.530	20,000	30,600	1.5300	0.479	0.476	-	0.479	0.479	63,843	0.4793	-1.92%
2001-08-17	0	1.560	1.560	-	-	-	6,000	9,360	1.5600	0.489	0.489	-	-	-	19,153	0.4887	0.00%
2001-08-16	0	1.560	1.560	-	1.560	1.570	100,000	156,800	1.5680	0.489	0.489	-	0.489	0.492	319,216	0.4912	-1.27%
2001-08-15	0	1.580	1.560	1.600	-	-	0	0	-	0.495	0.489	0.501	-	-	0	-	0.00%
2001-08-14	0	1.580	1.570	1.620	1.580	1.580	20,000	31,600	1.5800	0.495	0.492	0.507	0.495	0.495	63,843	0.4950	1.28%
2001-08-13	0	1.560	1.550	1.600	1.560	1.580	68,000	106,760	1.5700	0.489	0.486	0.501	0.489	0.495	217,067	0.4918	-2.50%
2001-08-10	0	1.600	1.570	1.610	1.600	1.610	64,000	102,440	1.6006	0.501	0.492	0.504	0.501	0.504	204,298	0.5014	0.00%
2001-08-09	0	1.600	1.590	1.600	1.600	1.610	54,000	86,790	1.6072	0.501	0.498	0.501	0.501	0.504	172,377	0.5035	-1.84%
2001-08-08	0	1.630	-	1.690	1.620	1.650	68,000	111,200	1.6353	0.511	-	0.529	0.507	0.517	217,067	0.5123	-1.21%
2001-08-07	0	1.650	1.650	1.690	1.650	1.650	4,000	6,600	1.6500	0.517	0.517	0.529	0.517	0.517	12,769	0.5169	-1.79%
2001-08-06	0	1.680	1.650	1.680	1.680	1.680	27,000	45,360	1.6800	0.526	0.517	0.526	0.526	0.526	86,188	0.5263	-1.18%
2001-08-03	0	1.700	1.650	1.700	1.650	1.700	29,000	48,600	1.6759	0.533	0.517	0.533	0.517	0.533	92,573	0.5250	1.80%
2001-08-02	0	1.670	1.670	1.690	1.670	1.670	15,000	25,050	1.6700	0.523	0.523	0.529	0.523	0.523	47,882	0.5232	1.83%
2001-08-01	0	1.640	1.640	1.700	1.640	1.650	45,000	74,070	1.6460	0.514	0.514	0.533	0.514	0.517	143,647	0.5156	0.00%
2001-07-31	0	1.640	1.630	1.650	1.640	1.640	45,000	73,800	1.6400	0.514	0.511	0.517	0.514	0.514	143,647	0.5138	1.23%
2001-07-30	0	1.620	1.620	1.700	-	-	0	0	-	0.507	0.507	0.533	-	-	0	-	0.00%
2001-07-27	0	1.620	1.620	1.650	1.620	1.640	42,000	68,230	1.6245	0.507	0.507	0.517	0.507	0.514	134,071	0.5089	-0.61%
2001-07-26	0	1.630	1.620	1.700	-	-	0	0	-	0.511	0.507	0.533	-	-	0	-	0.00%
2001-07-24	0	1.630	1.630	1.700	-	-	0	0	-	0.511	0.511	0.533	-	-	0	-	0.00%
2001-07-23	0	1.630	1.630	1.700	1.630	1.630	10,000	16,300	1.6300	0.511	0.511	0.533	0.511	0.511	31,922	0.5106	0.00%
2001-07-20	0	1.630	1.620	1.650	1.620	1.630	80,000	130,300	1.6288	0.511	0.507	0.517	0.507	0.511	255,373	0.5102	-0.61%
2001-07-19	0	1.640	1.630	1.650	1.630	1.660	85,000	139,550	1.6418	0.514	0.511	0.517	0.511	0.520	271,333	0.5143	0.00%
2001-07-18	0	1.640	1.640	1.690	1.640	1.640	10,000	16,400	1.6400	0.514	0.514	0.529	0.514	0.514	31,922	0.5138	-0.61%
2001-07-17	0	1.650	1.640	1.660	1.650	1.650	27,000	44,550	1.6500	0.517	0.514	0.520	0.517	0.517	86,188	0.5169	0.00%
2001-07-16	0	1.650	1.650	1.670	1.640	1.670	66,000	108,790	1.6483	0.517	0.517	0.523	0.514	0.523	210,682	0.5164	0.00%
2001-07-13	0	1.650	1.640	1.660	1.650	1.650	33,000	54,450	1.6500	0.517	0.514	0.520	0.517	0.517	105,341	0.5169	0.00%
2001-07-12	0	1.650	1.650	1.680	-	-	2,750	4,468	1.6247	0.517	0.517	0.526	-	-	8,778	0.5090	0.00%
2001-07-11	0	1.650	1.630	1.670	1.630	1.670	78,000	127,530	1.6350	0.517	0.511	0.523	0.511	0.523	248,988	0.5122	0.00%
2001-07-10	0	1.650	1.650	1.680	1.640	1.640	10,000	16,400	1.6400	0.517	0.517	0.526	0.514	0.514	31,922	0.5138	-0.60%
2001-07-09	0	1.660	1.650	1.680	1.650	1.660	72,000	119,320	1.6572	0.520	0.517	0.526	0.517	0.520	229,835	0.5192	-2.35%
2001-07-05	0	1.700	1.660	1.700	-	-	0	0	-	0.533	0.520	0.533	-	-	0	-	0.00%
2001-07-04	0	1.700	1.690	1.730	1.700	1.700	50,000	85,000	1.7000	0.533	0.529	0.542	0.533	0.533	159,608	0.5326	0.00%
2001-07-03	0	1.700	1.680	1.740	1.680	1.700	70,750	119,230	1.6852	0.533	0.526	0.545	0.526	0.533	225,845	0.5279	1.19%
2001-06-29	0	1.680	1.660	1.740	1.660	1.680	58,000	96,680	1.6669	0.526	0.520	0.545	0.520	0.526	185,145	0.5222	1.20%
2001-06-28	0	1.660	1.660	1.680	1.640	1.660	144,000	237,560	1.6497	0.520	0.520	0.526	0.514	0.520	459,671	0.5168	0.61%
2001-06-27	0	1.650	1.640	1.650	1.650	1.650	105,000	173,250	1.6500	0.517	0.514	0.517	0.517	0.517	335,177	0.5169	0.00%
2001-06-26	0	1.650	1.610	1.680	1.650	1.660	186,000	307,740	1.6545	0.517	0.504	0.526	0.517	0.520	593,741	0.5183	-1.79%
2001-06-22	0	1.680	1.680	1.760	1.670	1.680	70,000	117,570	1.6796	0.526	0.526	0.551	0.523	0.526	223,451	0.5262	-2.33%
2001-06-21	0	1.720	1.680	1.730	1.640	1.720	239,000	399,300	1.6707	0.539	0.526	0.542	0.514	0.539	762,926	0.5234	7.50%
2001-06-20	0	1.600	1.600	1.670	1.600	1.650	106,000	172,100	1.6236	0.501	0.501	0.523	0.501	0.517	338,369	0.5086	-3.61%
2001-06-19	0	1.660	1.650	1.660	1.600	1.660	257,000	419,920	1.6339	0.520	0.517	0.520	0.501	0.520	820,385	0.5119	-1.19%
2001-06-18	0	1.680	1.660	1.690	1.660	1.690	60,000	100,300	1.6717	0.526	0.520	0.529	0.520	0.529	191,530	0.5237	-1.18%
2001-06-15	0	1.700	1.670	1.730	1.660	1.750	546,000	933,280	1.7093	0.533	0.523	0.542	0.520	0.548	1,742,919	0.5355	-2.86%
2001-06-14	0	1.750	1.740	1.770	1.740	1.790	250,000	440,700	1.7628	0.548	0.545	0.554	0.545	0.561	798,040	0.5522	-1.69%
2001-06-13	0	1.780	1.750	1.780	1.750	1.780	317,000	559,930	1.7663	0.558	0.548	0.558	0.548	0.558	1,011,914	0.5533	-1.11%
2001-06-12	0	1.800	1.780	1.800	1.790	1.800	164,000	294,900	1.7982	0.564	0.558	0.564	0.561	0.564	523,514	0.5633	-0.55%
2001-06-11	0	1.810	1.800	1.810	1.800	1.840	496,000	898,520	1.8115	0.567	0.564	0.567	0.564	0.576	1,583,311	0.5675	-2.16%
2001-06-08	0	1.850	1.830	1.850	1.830	1.860	764,000	1,409,280	1.8446	0.580	0.573	0.580	0.573	0.583	2,438,809	0.5779	1.09%
2001-06-07	0	1.830	1.810	1.830	1.800	1.850	574,000	1,044,310	1.8194	0.573	0.567	0.573	0.564	0.580	1,832,299	0.5699	1.67%
2001-06-06	0	1.800	1.800	1.850	1.770	1.800	832,000	1,479,520	1.7783	0.564	0.564	0.580	0.554	0.564	2,655,876	0.5571	1.12%
2001-06-05	0	1.780	1.780	1.790	1.780	1.800	154,000	275,460	1.7887	0.558	0.558	0.561	0.558	0.564	491,592	0.5603	-0.56%
2001-06-04	0	1.790	1.790	1.810	1.780	1.830	282,000	504,200	1.7879	0.561	0.561	0.567	0.558	0.573	900,189	0.5601	-0.56%
2001-06-01	0	1.800	1.780	1.800	1.800	1.800	135,000	243,000	1.8000	0.564	0.558	0.564	0.564	0.564	430,941	0.5639	-0.55%
2001-05-31	0	1.810	1.810	1.820	1.810	1.840	122,000	221,180	1.8130	0.567	0.567	0.570	0.567	0.576	389,443	0.5679	-1.09%
2001-05-30	0	1.830	1.820	1.830	1.820	1.840	124,000	227,410	1.8340	0.573	0.570	0.573	0.570	0.576	395,828	0.5745	-1.61%
2001-05-29	0	1.860	1.850	1.860	1.840	1.870	122,000	226,520	1.8567	0.583	0.580	0.583	0.576	0.586	389,443	0.5817	-1.06%
2001-05-28	0	1.880	1.880	1.900	1.870	1.900	418,000	787,000	1.8828	0.589	0.589	0.595	0.586	0.595	1,334,322	0.5898	-1.05%
2001-05-25	0	1.900	1.890	1.910	1.840	1.950	3,022,000	5,653,170	1.8707	0.595	0.592	0.598	0.576	0.611	9,646,703	0.5860	3.83%
2001-05-24	0	1.830	1.820	1.840	1.820	1.850	856,000	1,573,240	1.8379	0.573	0.570	0.576	0.570	0.580	2,732,488	0.5758	0.55%
2001-05-23	0	1.820	1.820	1.840	1.820	1.840	169,000	308,060	1.8228	0.570	0.570	0.576	0.570	0.576	539,475	0.5710	0.00%
2001-05-22	0	1.820	1.810	1.820	1.820	1.820	91,000	165,620	1.8200	0.570	0.567	0.570	0.570	0.570	290,486	0.5701	0.00%
2001-05-21	0	1.820	1.820	1.830	1.820	1.830	70,000	127,500	1.8214	0.570	0.570	0.573	0.570	0.573	223,451	0.5706	0.00%
2001-05-18	0	1.820	1.800	1.820	1.800	1.820	52,500	95,070	1.8109	0.570	0.564	0.570	0.564	0.570	167,588	0.5673	0.00%
2001-05-17	0	1.820	1.820	1.850	1.820	1.840	142,000	260,040	1.8313	0.570	0.570	0.580	0.570	0.576	453,287	0.5737	0.00%
2001-05-16	0	1.820	1.800	1.840	1.790	1.820	130,000	235,700	1.8131	0.570	0.564	0.576	0.561	0.570	414,981	0.5680	1.11%
2001-05-15	0	1.800	1.800	1.840	1.800	1.800	44,000	79,200	1.8000	0.564	0.564	0.576	0.564	0.564	140,455	0.5639	0.00%
2001-05-14	0	1.800	1.800	1.850	-	-	0	0	-	0.564	0.564	0.580	-	-	0	-	0.00%
2001-05-11	0	1.800	1.780	1.840	1.800	1.800	10,000	18,000	1.8000	0.564	0.558	0.576	0.564	0.564	31,922	0.5639	0.00%
2001-05-10	0	1.800	1.790	1.820	1.800	1.810	80,000	144,400	1.8050	0.564	0.561	0.570	0.564	0.567	255,373	0.5654	-1.10%
2001-05-09	0	1.820	1.810	1.840	1.820	1.820	50,000	91,000	1.8200	0.570	0.567	0.576	0.570	0.570	159,608	0.5701	0.00%
2001-05-08	0	1.820	1.810	1.840	1.820	1.820	70,000	127,400	1.8200	0.570	0.567	0.576	0.570	0.570	223,451	0.5701	0.00%
2001-05-07	0	1.820	1.820	1.860	-	-	0	0	-	0.570	0.570	0.583	-	-	0	-	0.55%
2001-05-04	0	1.810	1.800	1.830	1.810	1.810	50,000	90,500	1.8100	0.567	0.564	0.573	0.567	0.567	159,608	0.5670	-0.55%
2001-05-03	0	1.820	1.820	1.840	1.820	1.830	290,000	528,000	1.8207	0.570	0.570	0.576	0.570	0.573	925,726	0.5704	0.00%
2001-05-02	0	1.820	1.820	1.850	1.820	1.820	60,000	109,200	1.8200	0.570	0.570	0.580	0.570	0.570	191,530	0.5701	1.11%
2001-04-27	0	1.800	-	1.820	1.800	1.800	50,000	90,000	1.8000	0.564	-	0.570	0.564	0.564	159,608	0.5639	-0.55%
2001-04-26	0	1.810	1.810	1.820	1.810	1.810	40,000	72,400	1.8100	0.567	0.567	0.570	0.567	0.567	127,686	0.5670	-0.55%
2001-04-25	0	1.820	-	1.850	1.820	1.820	20,000	36,400	1.8200	0.570	-	0.580	0.570	0.570	63,843	0.5701	-1.09%
2001-04-24	0	1.840	1.840	1.850	1.840	1.840	20,000	36,800	1.8400	0.576	0.576	0.580	0.576	0.576	63,843	0.5764	0.00%
2001-04-23	0	1.840	1.830	1.840	1.840	1.840	30,000	55,200	1.8400	0.576	0.573	0.576	0.576	0.576	95,765	0.5764	1.10%
2001-04-20	0	1.820	1.810	1.840	1.820	1.820	20,000	36,400	1.8200	0.570	0.567	0.576	0.570	0.570	63,843	0.5701	-1.09%
2001-04-19	0	1.840	1.830	1.840	1.830	1.850	324,000	597,720	1.8448	0.576	0.573	0.576	0.573	0.580	1,034,259	0.5779	-0.54%
2001-04-18	0	1.850	1.840	1.850	1.850	1.860	160,000	296,200	1.8513	0.580	0.576	0.580	0.580	0.583	510,745	0.5799	3.35%
2001-04-17	0	1.790	-	1.840	-	-	0	0	-	0.561	-	0.576	-	-	0	-	0.00%
2001-04-12	0	1.790	1.780	1.800	1.780	1.790	40,000	71,400	1.7850	0.561	0.558	0.564	0.558	0.561	127,686	0.5592	0.00%
2001-04-11	0	1.790	1.780	1.790	1.780	1.800	61,000	109,280	1.7915	0.561	0.558	0.561	0.558	0.564	194,722	0.5612	1.13%
2001-04-10	0	1.770	1.770	1.790	1.770	1.790	54,800	97,572	1.7805	0.554	0.554	0.561	0.554	0.561	174,930	0.5578	0.00%
2001-04-09	0	1.770	1.770	1.800	1.770	1.780	50,000	88,800	1.7760	0.554	0.554	0.564	0.554	0.558	159,608	0.5564	-0.56%
2001-04-06	0	1.780	1.780	1.800	1.770	1.800	400,000	717,800	1.7945	0.558	0.558	0.564	0.554	0.564	1,276,863	0.5622	0.00%
2001-04-04	0	1.780	-	1.760	1.760	1.780	70,000	124,200	1.7743	0.558	-	0.551	0.551	0.558	223,451	0.5558	-2.20%
2001-04-03	0	1.820	1.820	1.840	-	-	0	0	-	0.570	0.570	0.576	-	-	0	-	0.00%
2001-04-02	0	1.820	1.820	1.850	-	-	0	0	-	0.570	0.570	0.580	-	-	0	-	0.55%
2001-03-30	0	1.810	1.800	1.840	1.800	1.810	50,000	90,100	1.8020	0.567	0.564	0.576	0.564	0.567	159,608	0.5645	1.12%
2001-03-29	0	1.790	-	1.790	1.800	1.820	70,000	126,500	1.8071	0.561	-	0.561	0.564	0.570	223,451	0.5661	-1.10%
2001-03-28	0	1.810	1.810	1.830	1.810	1.820	75,000	136,050	1.8140	0.567	0.567	0.573	0.567	0.570	239,412	0.5683	0.56%
2001-03-27	0	1.800	1.790	1.820	1.800	1.820	110,000	199,200	1.8109	0.564	0.561	0.570	0.564	0.570	351,137	0.5673	-1.10%
2001-03-26	0	1.820	1.810	1.830	1.820	1.820	40,000	72,800	1.8200	0.570	0.567	0.573	0.570	0.570	127,686	0.5701	0.55%
2001-03-23	0	1.810	1.800	1.830	1.800	1.810	60,000	108,200	1.8033	0.567	0.564	0.573	0.564	0.567	191,530	0.5649	0.00%
2001-03-22	0	1.810	1.810	1.840	1.810	1.810	89,000	161,090	1.8100	0.567	0.567	0.576	0.567	0.567	284,102	0.5670	-0.55%
2001-03-21	0	1.820	1.810	1.830	1.820	1.820	30,000	54,600	1.8200	0.570	0.567	0.573	0.570	0.570	95,765	0.5701	0.00%
2001-03-20	0	1.820	1.820	1.840	1.820	1.830	20,000	36,500	1.8250	0.570	0.570	0.576	0.570	0.573	63,843	0.5717	0.00%
2001-03-19	0	1.820	1.820	1.840	1.820	1.830	30,000	54,700	1.8233	0.570	0.570	0.576	0.570	0.573	95,765	0.5712	-1.62%
2001-03-16	0	1.850	1.840	1.850	1.850	1.850	35,000	64,750	1.8500	0.580	0.576	0.580	0.580	0.580	111,726	0.5795	2.21%
2001-03-15	0	1.810	1.810	1.830	1.810	1.850	215,000	394,650	1.8356	0.567	0.567	0.573	0.567	0.580	686,314	0.5750	-1.09%
2001-03-14	0	1.830	1.830	1.850	1.830	1.850	60,000	110,400	1.8400	0.573	0.573	0.580	0.573	0.580	191,530	0.5764	-1.08%
2001-03-13	0	1.850	1.830	1.850	1.810	1.850	97,000	178,370	1.8389	0.580	0.573	0.580	0.567	0.580	309,639	0.5761	2.78%
2001-03-12	0	1.800	1.800	1.850	1.790	1.830	118,000	213,020	1.8053	0.564	0.564	0.580	0.561	0.573	376,675	0.5655	-3.74%
2001-03-09	0	1.870	1.830	1.870	1.830	1.890	503,100	941,984	1.8724	0.586	0.573	0.586	0.573	0.592	1,605,975	0.5865	1.63%
2001-03-08	0	1.840	1.830	1.850	1.840	1.840	120,000	220,800	1.8400	0.576	0.573	0.580	0.576	0.576	383,059	0.5764	0.00%
2001-03-07	0	1.840	1.820	1.850	1.830	1.840	92,000	168,780	1.8346	0.576	0.570	0.580	0.573	0.576	293,679	0.5747	0.55%
2001-03-06	0	1.830	1.830	1.840	1.830	1.840	103,000	189,390	1.8387	0.573	0.573	0.576	0.573	0.576	328,792	0.5760	0.00%
2001-03-05	0	1.830	1.810	1.830	1.820	1.840	90,000	165,100	1.8344	0.573	0.567	0.573	0.570	0.576	287,294	0.5747	-0.54%
2001-03-02	0	1.840	1.830	1.840	1.840	1.840	49,000	90,160	1.8400	0.576	0.573	0.576	0.576	0.576	156,416	0.5764	0.00%
2001-03-01	0	1.840	1.830	1.840	1.840	1.840	23,000	42,320	1.8400	0.576	0.573	0.576	0.576	0.576	73,420	0.5764	0.55%
2001-02-28	0	1.830	1.820	1.840	1.830	1.830	4,000	7,320	1.8300	0.573	0.570	0.576	0.573	0.573	12,769	0.5733	0.00%
2001-02-27	0	1.830	1.810	1.850	-	-	500	865	1.7300	0.573	0.567	0.580	-	-	1,596	0.5420	0.00%
2001-02-26	0	1.830	1.820	1.830	1.830	1.830	130,000	235,900	1.8146	0.573	0.570	0.573	0.573	0.573	414,981	0.5685	0.55%
2001-02-23	0	1.820	1.810	1.840	1.820	1.840	55,000	100,800	1.8327	0.570	0.567	0.576	0.570	0.576	175,569	0.5741	0.00%
2001-02-22	0	1.820	1.810	1.830	1.820	1.830	40,000	72,900	1.8225	0.570	0.567	0.573	0.570	0.573	127,686	0.5709	-1.09%
2001-02-21	0	1.840	1.820	1.850	-	-	0	0	-	0.576	0.570	0.580	-	-	0	-	0.00%
2001-02-20	0	1.840	1.840	1.850	-	-	0	0	-	0.576	0.576	0.580	-	-	0	-	1.10%
2001-02-19	0	1.820	1.810	1.850	-	-	0	0	-	0.570	0.567	0.580	-	-	0	-	0.00%
2001-02-16	0	1.820	1.820	1.850	1.810	1.810	10,000	18,100	1.8100	0.570	0.570	0.580	0.567	0.567	31,922	0.5670	0.00%
2001-02-15	0	1.820	1.810	1.850	1.820	1.820	120,000	218,400	1.8200	0.570	0.567	0.580	0.570	0.570	383,059	0.5701	-0.55%
2001-02-14	0	1.830	1.820	1.850	1.830	1.850	160,000	293,400	1.8338	0.573	0.570	0.580	0.573	0.580	510,745	0.5745	-0.54%
2001-02-13	0	1.840	1.830	1.850	1.830	1.840	60,000	110,100	1.8350	0.576	0.573	0.580	0.573	0.576	191,530	0.5748	-0.54%
2001-02-12	0	1.850	1.840	1.850	1.850	1.850	20,000	37,000	1.8500	0.580	0.576	0.580	0.580	0.580	63,843	0.5795	0.54%
2001-02-09	0	1.840	1.820	1.840	1.840	1.850	312,000	574,480	1.8413	0.576	0.570	0.576	0.576	0.580	995,953	0.5768	-0.54%
2001-02-08	0	1.850	1.830	1.850	1.850	1.850	10,000	18,500	1.8500	0.580	0.573	0.580	0.580	0.580	31,922	0.5795	0.54%
2001-02-07	0	1.840	1.830	1.850	1.840	1.840	112,500	206,970	1.8397	0.576	0.573	0.580	0.576	0.576	359,118	0.5763	-0.54%
2001-02-06	0	1.850	1.840	1.850	1.850	1.860	500,000	927,350	1.8547	0.580	0.576	0.580	0.580	0.583	1,596,079	0.5810	0.00%
2001-02-05	0	1.850	1.840	1.850	1.840	1.850	40,000	73,800	1.8450	0.580	0.576	0.580	0.576	0.580	127,686	0.5780	0.00%
2001-02-02	0	1.850	1.840	1.850	1.840	1.850	37,000	68,180	1.8427	0.580	0.576	0.580	0.576	0.580	118,110	0.5773	0.54%
2001-02-01	0	1.840	1.840	1.850	1.840	1.850	80,000	147,850	1.8481	0.576	0.576	0.580	0.576	0.580	255,373	0.5790	0.55%
2001-01-31	0	1.830	1.830	1.850	1.820	1.830	47,500	86,720	1.8257	0.573	0.573	0.580	0.570	0.573	151,628	0.5719	-0.54%
2001-01-30	0	1.840	1.830	1.840	1.840	1.840	30,000	55,200	1.8400	0.576	0.573	0.576	0.576	0.576	95,765	0.5764	-0.54%
2001-01-29	0	1.850	1.840	1.850	1.850	1.850	55,000	101,750	1.8500	0.580	0.576	0.580	0.580	0.580	175,569	0.5795	0.00%
2001-01-23	0	1.850	1.830	1.850	1.850	1.850	20,000	37,000	1.8500	0.580	0.573	0.580	0.580	0.580	63,843	0.5795	1.65%
2001-01-22	0	1.820	-	1.840	1.820	1.840	45,000	82,300	1.8289	0.570	-	0.576	0.570	0.576	143,647	0.5729	-1.09%
2001-01-19	0	1.840	1.830	1.840	1.840	1.840	50,000	92,000	1.8400	0.576	0.573	0.576	0.576	0.576	159,608	0.5764	0.00%
2001-01-18	0	1.840	1.830	1.840	1.840	1.840	50,000	92,000	1.8400	0.576	0.573	0.576	0.576	0.576	159,608	0.5764	0.00%
2001-01-17	0	1.840	1.830	1.840	1.840	1.840	23,000	42,320	1.8400	0.576	0.573	0.576	0.576	0.576	73,420	0.5764	0.00%
2001-01-16	0	1.840	1.820	1.840	1.840	1.840	30,000	55,200	1.8400	0.576	0.570	0.576	0.576	0.576	95,765	0.5764	-0.54%
2001-01-15	0	1.850	1.840	1.860	-	-	0	0	-	0.580	0.576	0.583	-	-	0	-	0.00%
2001-01-12	0	1.850	1.830	1.860	1.850	1.870	35,000	65,050	1.8586	0.580	0.573	0.583	0.580	0.586	111,726	0.5822	0.30%
2001-01-11	0	1.900	-	1.910	1.900	1.910	30,000	57,100	1.9033	0.578	-	0.581	0.578	0.581	98,646	0.5788	0.00%
2001-01-10	0	1.900	1.870	1.910	1.900	1.930	144,000	274,760	1.9081	0.578	0.569	0.581	0.578	0.587	473,502	0.5803	-2.06%
2001-01-09	0	1.940	1.910	1.950	1.940	1.940	30,000	58,200	1.9400	0.590	0.581	0.593	0.590	0.590	98,646	0.5900	0.52%
2001-01-08	0	1.930	1.910	1.930	1.940	1.940	4,000	7,760	1.9400	0.587	0.581	0.587	0.590	0.590	13,153	0.5900	-0.52%
2001-01-05	0	1.940	1.910	1.950	1.940	1.940	40,000	77,600	1.9400	0.590	0.581	0.593	0.590	0.590	131,528	0.5900	0.00%
2001-01-04	0	1.940	1.910	1.940	1.940	1.940	30,000	58,200	1.9400	0.590	0.581	0.590	0.590	0.590	98,646	0.5900	1.57%
2001-01-03	0	1.910	1.900	1.920	1.910	1.910	30,000	57,300	1.9100	0.581	0.578	0.584	0.581	0.581	98,646	0.5809	-1.04%
2001-01-02	0	1.930	1.910	1.930	1.900	1.930	80,000	154,240	1.9280	0.587	0.581	0.587	0.578	0.587	263,057	0.5863	-0.52%
2000-12-29	0	1.940	1.900	1.950	1.920	1.940	70,000	135,200	1.9314	0.590	0.578	0.593	0.584	0.590	230,175	0.5874	1.04%
2000-12-28	0	1.920	1.900	1.930	1.920	1.920	120,000	230,400	1.9200	0.584	0.578	0.587	0.584	0.584	394,585	0.5839	0.52%
2000-12-27	0	1.910	1.900	1.910	1.900	1.910	50,000	95,300	1.9060	0.581	0.578	0.581	0.578	0.581	164,410	0.5796	0.00%
2000-12-22	0	1.910	1.900	1.920	1.910	1.920	70,000	134,000	1.9143	0.581	0.578	0.584	0.581	0.584	230,175	0.5822	-0.52%
2000-12-21	0	1.920	1.900	1.930	1.900	1.920	120,000	228,400	1.9033	0.584	0.578	0.587	0.578	0.584	394,585	0.5788	1.05%
2000-12-20	0	1.900	1.900	2.000	1.900	2.000	25,000	48,000	1.9200	0.578	0.578	0.608	0.578	0.608	82,205	0.5839	0.00%
2000-12-19	0	1.900	1.900	-	-	-	0	0	-	0.578	0.578	-	-	-	0	-	0.00%
2000-12-18	0	1.900	1.890	-	-	-	0	0	-	0.578	0.575	-	-	-	0	-	0.00%
2000-12-15	0	1.900	1.900	-	1.900	1.900	48,000	91,200	1.9000	0.578	0.578	-	0.578	0.578	157,834	0.5778	0.00%
2000-12-14	0	1.900	1.880	1.930	1.900	1.910	70,000	133,300	1.9043	0.578	0.572	0.587	0.578	0.581	230,175	0.5791	-0.52%
2000-12-13	0	1.910	1.890	1.920	-	-	0	0	-	0.581	0.575	0.584	-	-	0	-	0.00%
2000-12-12	0	1.910	1.910	1.920	1.910	1.950	94,000	179,870	1.9135	0.581	0.581	0.584	0.581	0.593	309,092	0.5819	-1.55%
2000-12-11	0	1.940	1.940	1.980	1.940	1.940	10,500	20,310	1.9343	0.590	0.590	0.602	0.590	0.590	34,526	0.5882	2.11%
2000-12-08	0	1.900	1.880	1.910	1.880	1.930	422,000	802,640	1.9020	0.578	0.572	0.581	0.572	0.587	1,387,624	0.5784	-1.04%
2000-12-07	0	1.920	1.910	1.950	1.920	1.960	174,000	338,280	1.9441	0.584	0.581	0.593	0.584	0.596	572,148	0.5912	-1.03%
2000-12-06	0	1.940	1.930	1.940	1.940	1.960	110,000	214,800	1.9527	0.590	0.587	0.590	0.590	0.596	361,703	0.5939	1.04%
2000-12-05	0	1.920	1.900	1.940	1.920	1.980	276,000	535,670	1.9408	0.584	0.578	0.590	0.584	0.602	907,546	0.5902	-2.04%
2000-12-04	0	1.960	1.950	1.960	1.960	1.960	125,000	245,000	1.9600	0.596	0.593	0.596	0.596	0.596	411,026	0.5961	0.00%
2000-12-01	0	1.960	1.960	1.980	1.960	1.980	109,000	215,040	1.9728	0.596	0.596	0.602	0.596	0.602	358,415	0.6000	0.51%
2000-11-30	0	1.950	-	1.960	1.950	1.980	260,000	508,900	1.9573	0.593	-	0.596	0.593	0.602	854,934	0.5953	-2.50%
2000-11-29	0	2.000	1.990	2.000	2.000	2.000	140,000	280,000	2.0000	0.608	0.605	0.608	0.608	0.608	460,349	0.6082	0.00%
2000-11-28	0	2.000	1.990	2.000	1.990	2.000	190,000	379,700	1.9984	0.608	0.605	0.608	0.605	0.608	624,760	0.6078	0.00%
2000-11-27	0	2.000	1.990	2.000	1.990	2.000	140,000	279,800	1.9986	0.608	0.605	0.608	0.605	0.608	460,349	0.6078	0.00%
2000-11-24	0	2.000	1.980	2.000	1.970	2.000	157,500	313,240	1.9888	0.608	0.602	0.608	0.599	0.608	517,893	0.6048	-1.23%
2000-11-23	0	2.025	2.000	2.050	1.980	2.075	200,000	406,900	2.0345	0.616	0.608	0.623	0.602	0.631	657,642	0.6187	0.00%
2000-11-22	0	2.025	2.025	2.075	2.000	2.075	125,000	255,250	2.0420	0.616	0.616	0.631	0.608	0.631	411,026	0.6210	-2.41%
2000-11-21	0	2.075	2.050	2.200	2.075	2.100	55,000	114,625	2.0841	0.631	0.623	0.669	0.631	0.639	180,851	0.6338	-3.49%
2000-11-20	0	2.150	2.125	2.250	2.100	2.225	90,000	195,250	2.1694	0.654	0.646	0.684	0.639	0.677	295,939	0.6598	-2.27%
2000-11-17	0	2.200	2.175	2.225	2.200	2.200	70,000	154,000	2.2000	0.669	0.661	0.677	0.669	0.669	230,175	0.6691	0.00%
2000-11-16	0	2.200	2.200	2.250	2.200	2.200	70,000	154,000	2.2000	0.669	0.669	0.684	0.669	0.669	230,175	0.6691	-1.12%
2000-11-15	0	2.225	2.175	2.225	2.200	2.225	120,000	265,250	2.2104	0.677	0.661	0.677	0.669	0.677	394,585	0.6722	0.00%
2000-11-14	0	2.225	2.175	2.275	2.200	2.225	180,000	397,250	2.2069	0.677	0.661	0.692	0.669	0.677	591,878	0.6712	1.14%
2000-11-13	0	2.200	2.175	2.300	2.200	2.200	60,000	132,000	2.2000	0.669	0.661	0.699	0.669	0.669	197,293	0.6691	-4.35%
2000-11-10	0	2.300	2.275	2.325	2.300	2.400	130,000	305,750	2.3519	0.699	0.692	0.707	0.699	0.730	427,467	0.7153	2.22%
2000-11-09	0	2.250	2.200	2.300	2.200	2.275	220,000	493,250	2.2420	0.684	0.669	0.699	0.669	0.692	723,406	0.6818	0.00%
2000-11-08	0	2.250	2.200	2.275	2.200	2.400	230,000	518,750	2.2554	0.684	0.669	0.692	0.669	0.730	756,288	0.6859	3.45%
2000-11-07	0	2.175	2.150	2.225	2.125	2.175	90,000	194,000	2.1556	0.661	0.654	0.677	0.646	0.661	295,939	0.6555	3.57%
2000-11-06	0	2.100	2.100	2.175	2.100	2.225	100,000	215,000	2.1500	0.639	0.639	0.661	0.639	0.677	328,821	0.6539	-4.55%
2000-11-03	0	2.200	2.125	2.175	2.125	2.200	165,000	357,250	2.1652	0.669	0.646	0.661	0.646	0.669	542,554	0.6585	3.53%
2000-11-02	0	2.125	2.075	2.150	2.050	2.150	237,000	495,500	2.0907	0.646	0.631	0.654	0.623	0.654	779,305	0.6358	1.19%
2000-11-01	0	2.100	2.050	2.100	2.100	2.100	104,000	218,400	2.1000	0.639	0.623	0.639	0.639	0.639	341,974	0.6386	1.20%
2000-10-31	0	2.075	2.050	2.075	2.075	2.100	242,000	502,400	2.0760	0.631	0.623	0.631	0.631	0.639	795,747	0.6314	-1.19%
2000-10-30	0	2.100	2.075	2.100	2.075	2.175	190,000	401,250	2.1118	0.639	0.631	0.639	0.631	0.661	624,760	0.6422	-3.45%
2000-10-27	0	2.175	2.150	2.175	2.150	2.225	183,000	399,725	2.1843	0.661	0.654	0.661	0.654	0.677	601,742	0.6643	-1.14%
2000-10-26	0	2.200	2.175	2.200	2.200	2.275	250,000	551,500	2.2060	0.669	0.661	0.669	0.669	0.692	822,052	0.6709	-3.30%
2000-10-25	0	2.275	2.225	2.300	2.275	2.350	180,000	413,750	2.2986	0.692	0.677	0.699	0.692	0.715	591,878	0.6990	0.00%
2000-10-24	0	2.275	2.250	2.300	2.275	2.300	150,000	343,250	2.2883	0.692	0.684	0.699	0.692	0.699	493,231	0.6959	0.00%
2000-10-23	0	2.275	2.200	2.300	2.200	2.300	150,000	340,500	2.2700	0.692	0.669	0.699	0.669	0.699	493,231	0.6903	2.25%
2000-10-20	0	2.225	2.225	-	2.125	2.200	260,000	561,250	2.1587	0.677	0.677	-	0.646	0.669	854,934	0.6565	4.71%
2000-10-19	0	2.125	2.100	2.125	2.050	2.150	336,000	704,100	2.0955	0.646	0.639	0.646	0.623	0.654	1,104,838	0.6373	-1.16%
2000-10-18	0	2.150	2.100	2.150	2.150	2.250	240,000	525,000	2.1875	0.654	0.639	0.654	0.654	0.684	789,170	0.6653	-4.44%
2000-10-17	0	2.250	2.250	2.275	2.250	2.325	313,000	715,875	2.2871	0.684	0.684	0.692	0.684	0.707	1,029,209	0.6956	-5.26%
2000-10-16	0	2.375	2.350	2.375	2.350	2.375	46,000	109,175	2.3734	0.722	0.715	0.722	0.715	0.722	151,258	0.7218	2.15%
2000-10-13	0	2.325	2.275	2.300	2.300	2.350	250,000	581,625	2.3265	0.707	0.692	0.699	0.699	0.715	822,052	0.7075	-2.11%
2000-10-12	0	2.375	2.350	2.375	2.325	2.400	702,000	1,666,000	2.3732	0.722	0.715	0.722	0.707	0.730	2,308,323	0.7217	-1.04%
2000-10-11	0	2.400	2.375	2.400	2.400	2.425	320,000	769,500	2.4047	0.730	0.722	0.730	0.730	0.737	1,052,227	0.7313	-3.03%
2000-10-10	0	2.475	2.425	2.475	2.450	2.475	115,000	283,375	2.4641	0.753	0.737	0.753	0.745	0.753	378,144	0.7494	-1.00%
2000-10-09	0	2.500	2.450	2.550	2.450	2.500	170,000	419,500	2.4676	0.760	0.745	0.775	0.745	0.760	558,995	0.7505	1.01%
2000-10-05	0	2.475	2.450	2.500	2.450	2.525	151,000	374,250	2.4785	0.753	0.745	0.760	0.745	0.768	496,520	0.7537	-1.00%
2000-10-04	0	2.500	2.475	2.550	2.450	2.500	220,000	543,750	2.4716	0.760	0.753	0.775	0.745	0.760	723,406	0.7517	2.04%
2000-10-03	0	2.450	2.425	2.475	2.450	2.450	110,000	269,500	2.4500	0.745	0.737	0.753	0.745	0.745	361,703	0.7451	0.00%
2000-09-29	0	2.450	2.425	2.450	2.450	2.450	90,000	220,500	2.4500	0.745	0.737	0.745	0.745	0.745	295,939	0.7451	0.00%
2000-09-28	0	2.450	2.425	2.450	2.425	2.450	112,000	274,350	2.4496	0.745	0.737	0.745	0.737	0.745	368,279	0.7450	1.03%
2000-09-27	0	2.425	2.400	2.425	2.425	2.450	156,000	380,950	2.4420	0.737	0.730	0.737	0.737	0.745	512,961	0.7426	-2.02%
2000-09-26	0	2.475	2.450	2.475	2.425	2.475	185,000	453,500	2.4514	0.753	0.745	0.753	0.737	0.753	608,319	0.7455	-1.00%
2000-09-25	0	2.500	2.475	2.525	2.475	2.525	112,000	280,200	2.5018	0.760	0.753	0.768	0.753	0.768	368,279	0.7608	2.04%
2000-09-22	0	2.450	2.400	2.450	2.400	2.475	400,250	970,875	2.4257	0.745	0.730	0.745	0.730	0.753	1,316,106	0.7377	-1.01%
2000-09-21	0	2.475	2.425	2.475	2.400	2.475	460,000	1,121,750	2.4386	0.753	0.737	0.753	0.730	0.753	1,512,576	0.7416	-0.20%
2000-09-20	0	2.550	2.525	2.575	2.500	2.575	333,500	847,425	2.5410	0.754	0.747	0.762	0.739	0.762	1,127,571	0.7515	-2.86%
2000-09-19	0	2.625	2.625	-	2.600	2.650	183,000	481,900	2.6333	0.776	0.776	-	0.769	0.784	618,727	0.7789	-1.87%
2000-09-18	0	2.675	2.675	2.750	2.650	2.700	47,000	125,300	2.6660	0.791	0.791	0.813	0.784	0.799	158,908	0.7885	0.00%
2000-09-15	0	2.675	2.675	2.700	2.675	2.750	100,000	268,750	2.6875	0.791	0.791	0.799	0.791	0.813	338,102	0.7949	-0.93%
2000-09-14	0	2.700	2.675	2.700	2.625	2.800	164,000	445,350	2.7155	0.799	0.791	0.799	0.776	0.828	554,487	0.8032	0.00%
2000-09-12	0	2.700	2.675	2.775	2.675	2.800	279,215	755,559	2.7060	0.799	0.791	0.821	0.791	0.828	944,032	0.8004	-1.82%
2000-09-11	0	2.750	2.750	2.775	2.750	2.800	137,000	379,400	2.7693	0.813	0.813	0.821	0.813	0.828	463,200	0.8191	-1.79%
2000-09-08	0	2.800	2.775	2.825	2.750	2.800	140,000	388,000	2.7714	0.828	0.821	0.836	0.813	0.828	473,343	0.8197	1.82%
2000-09-07	0	2.750	2.750	2.825	2.725	2.800	45,804	126,656	2.7652	0.813	0.813	0.836	0.806	0.828	154,864	0.8179	-2.65%
2000-09-06	0	2.825	2.775	2.825	2.775	2.825	143,000	399,525	2.7939	0.836	0.821	0.836	0.821	0.836	483,486	0.8263	3.67%
2000-09-05	0	2.725	2.725	2.775	2.725	2.825	319,000	885,925	2.7772	0.806	0.806	0.821	0.806	0.836	1,078,546	0.8214	-3.54%
2000-09-04	0	2.825	2.800	2.825	2.750	2.825	143,000	399,750	2.7955	0.836	0.828	0.836	0.813	0.836	483,486	0.8268	0.00%
2000-09-01	0	2.825	2.800	2.825	2.800	2.850	331,000	934,100	2.8221	0.836	0.828	0.836	0.828	0.843	1,119,118	0.8347	0.00%
2000-08-31	0	2.825	2.800	2.825	2.800	2.825	1,041,000	2,924,650	2.8095	0.836	0.828	0.836	0.828	0.836	3,519,643	0.8310	0.89%
2000-08-30	0	2.800	2.775	2.825	2.775	2.825	580,785	1,627,066	2.8015	0.828	0.821	0.836	0.821	0.836	1,963,646	0.8286	0.00%
2000-08-29	0	2.800	2.750	2.800	2.750	2.800	280,000	780,000	2.7857	0.828	0.813	0.828	0.813	0.828	946,686	0.8239	0.90%
2000-08-28	0	2.775	2.725	2.775	2.650	2.850	430,000	1,187,250	2.7610	0.821	0.806	0.821	0.784	0.843	1,453,839	0.8166	2.78%
2000-08-25	0	2.700	2.700	2.725	2.650	2.700	2,525,215	6,724,568	2.6630	0.799	0.799	0.806	0.784	0.799	8,537,805	0.7876	-0.92%
2000-08-24	0	2.725	2.700	2.750	2.700	2.725	1,474,750	3,984,725	2.7020	0.806	0.799	0.813	0.799	0.806	4,986,161	0.7992	0.00%
2000-08-23	0	2.725	2.700	2.725	2.700	2.750	2,223,750	6,007,550	2.7015	0.806	0.799	0.806	0.799	0.813	7,518,546	0.7990	-0.91%
2000-08-22	0	2.750	2.750	2.800	2.750	2.850	792,107	2,219,509	2.8020	0.813	0.813	0.828	0.813	0.843	2,678,131	0.8288	1.85%
2000-08-21	0	2.700	2.700	2.725	2.675	2.800	1,244,000	3,368,800	2.7080	0.799	0.799	0.806	0.791	0.828	4,205,990	0.8010	0.00%
2000-08-18	0	2.700	2.675	2.725	2.650	2.775	3,119,750	8,328,525	2.6696	0.799	0.791	0.806	0.784	0.821	10,547,941	0.7896	0.00%
2000-08-17	0	2.700	2.700	2.750	2.650	2.725	2,216,000	5,925,450	2.6739	0.799	0.799	0.813	0.784	0.806	7,492,343	0.7909	0.00%
2000-08-16	0	2.700	2.675	2.700	2.675	2.700	1,132,500	3,033,338	2.6784	0.799	0.791	0.799	0.791	0.799	3,829,006	0.7922	0.93%
2000-08-15	0	2.675	2.675	2.700	2.675	2.800	672,000	1,807,900	2.6903	0.791	0.791	0.799	0.791	0.828	2,272,046	0.7957	-2.73%
2000-08-14	0	2.750	2.700	2.800	2.675	2.750	988,000	2,657,600	2.6899	0.813	0.799	0.828	0.791	0.813	3,340,449	0.7956	-1.79%
2000-08-11	0	2.800	2.725	2.900	2.575	2.900	1,496,500	4,075,138	2.7231	0.828	0.806	0.858	0.762	0.858	5,059,698	0.8054	9.80%
2000-08-10	0	2.550	2.550	2.600	2.475	2.550	870,500	2,191,450	2.5175	0.754	0.754	0.769	0.732	0.754	2,943,179	0.7446	0.99%
2000-08-09	0	2.525	2.500	2.550	2.475	2.575	957,000	2,409,975	2.5183	0.747	0.739	0.754	0.732	0.762	3,235,637	0.7448	-1.94%
2000-08-08	0	2.575	2.575	2.600	2.500	2.575	497,602	1,255,995	2.5241	0.762	0.762	0.769	0.739	0.762	1,682,403	0.7465	1.98%
2000-08-07	0	2.525	2.500	2.550	2.450	2.550	1,995,000	4,997,325	2.5049	0.747	0.739	0.754	0.725	0.754	6,745,137	0.7409	4.12%
2000-08-04	0	2.425	2.400	2.450	2.300	2.500	1,053,000	2,511,625	2.3852	0.717	0.710	0.725	0.680	0.739	3,560,215	0.7055	10.23%
2000-08-03	0	2.200	2.200	2.225	2.200	2.275	599,000	1,336,250	2.2308	0.651	0.651	0.658	0.651	0.673	2,025,232	0.6598	0.00%
2000-08-02	0	2.200	2.175	2.200	2.175	2.300	806,000	1,796,800	2.2293	0.651	0.643	0.651	0.643	0.680	2,725,103	0.6594	0.00%
2000-08-01	0	2.200	2.200	2.250	2.200	2.200	20,000	44,000	2.2000	0.651	0.651	0.665	0.651	0.651	67,620	0.6507	-4.35%
2000-07-31	0	2.300	2.250	2.300	2.175	2.350	225,000	502,900	2.2351	0.680	0.665	0.680	0.643	0.695	760,730	0.6611	2.22%
2000-07-28	0	2.250	2.225	2.275	2.150	2.250	759,000	1,685,500	2.2207	0.665	0.658	0.673	0.636	0.665	2,566,195	0.6568	0.00%
2000-07-27	0	2.250	2.225	2.275	2.200	2.250	208,000	462,850	2.2252	0.665	0.658	0.673	0.651	0.665	703,252	0.6582	0.00%
2000-07-26	0	2.250	2.225	2.250	2.250	2.300	473,000	1,071,500	2.2653	0.665	0.658	0.665	0.665	0.680	1,599,223	0.6700	-1.10%
2000-07-25	0	2.275	2.250	2.275	2.225	2.300	830,000	1,870,250	2.2533	0.673	0.665	0.673	0.658	0.680	2,806,248	0.6665	0.00%
2000-07-24	0	2.275	2.275	2.325	2.275	2.350	585,000	1,352,875	2.3126	0.673	0.673	0.688	0.673	0.695	1,977,897	0.6840	-2.15%
2000-07-21	0	2.325	2.325	2.350	2.250	2.375	1,518,000	3,537,675	2.3305	0.688	0.688	0.695	0.665	0.702	5,132,390	0.6893	4.49%
2000-07-20	0	2.225	2.225	2.250	2.175	2.400	1,136,000	2,524,100	2.2219	0.658	0.658	0.665	0.643	0.710	3,840,840	0.6572	1.14%
2000-07-19	0	2.200	2.200	2.250	2.050	2.250	1,368,000	2,888,350	2.1114	0.651	0.651	0.665	0.606	0.665	4,625,237	0.6245	10.00%
2000-07-18	0	2.000	2.000	2.050	2.000	2.075	955,250	1,963,188	2.0552	0.592	0.592	0.606	0.592	0.614	3,229,720	0.6079	-1.23%
2000-07-17	0	2.025	2.000	2.025	2.000	2.050	352,000	711,475	2.0212	0.599	0.592	0.599	0.592	0.606	1,190,119	0.5978	0.00%
2000-07-14	0	2.025	2.000	2.025	2.025	2.050	88,000	179,150	2.0358	0.599	0.592	0.599	0.599	0.606	297,530	0.6021	-1.22%
2000-07-13	0	2.050	2.000	2.050	2.050	2.075	121,000	250,325	2.0688	0.606	0.592	0.606	0.606	0.614	409,104	0.6119	-1.20%
2000-07-12	0	2.075	2.050	2.100	2.075	2.150	240,000	508,050	2.1169	0.614	0.606	0.621	0.614	0.636	811,445	0.6261	-4.60%
2000-07-11	0	2.175	2.150	2.200	2.150	2.175	178,000	386,050	2.1688	0.643	0.636	0.651	0.636	0.643	601,822	0.6415	0.00%
2000-07-10	0	2.175	2.175	2.200	2.175	2.250	236,000	520,950	2.2074	0.643	0.643	0.651	0.643	0.665	797,921	0.6529	-1.14%
2000-07-07	0	2.200	2.175	2.200	2.150	2.225	425,750	932,063	2.1892	0.651	0.643	0.651	0.636	0.658	1,439,470	0.6475	2.33%
2000-07-06	0	2.150	2.125	2.150	2.125	2.150	244,000	522,100	2.1398	0.636	0.629	0.636	0.629	0.636	824,969	0.6329	0.00%
2000-07-05	0	2.150	2.125	2.175	2.150	2.150	170,000	365,500	2.1500	0.636	0.629	0.643	0.636	0.636	574,774	0.6359	0.00%
2000-07-04	0	2.150	2.150	2.175	2.150	2.150	50,000	107,500	2.1500	0.636	0.636	0.643	0.636	0.636	169,051	0.6359	0.00%
2000-07-03	0	2.150	2.150	2.175	2.150	2.175	140,000	301,750	2.1554	0.636	0.636	0.643	0.636	0.643	473,343	0.6375	-1.15%
2000-06-30	0	2.175	2.175	2.200	2.150	2.250	525,000	1,153,250	2.1967	0.643	0.643	0.651	0.636	0.665	1,775,036	0.6497	-3.33%
2000-06-29	0	2.250	2.225	2.250	2.250	2.475	844,000	1,935,200	2.2929	0.665	0.658	0.665	0.665	0.732	2,853,582	0.6782	-2.17%
2000-06-28	0	2.300	2.275	2.300	2.200	2.400	1,857,000	4,300,825	2.3160	0.680	0.673	0.680	0.651	0.710	6,278,556	0.6850	8.24%
2000-06-27	0	2.125	2.100	2.125	2.100	2.175	234,000	498,525	2.1304	0.629	0.621	0.629	0.621	0.643	791,159	0.6301	-1.16%
2000-06-26	0	2.150	2.150	2.175	2.150	2.200	295,000	642,125	2.1767	0.636	0.636	0.643	0.636	0.651	997,401	0.6438	-2.27%
2000-06-23	0	2.200	2.175	2.200	2.000	2.200	543,000	1,165,900	2.1471	0.651	0.643	0.651	0.592	0.651	1,835,894	0.6351	10.00%
2000-06-22	0	2.000	2.000	2.050	2.000	2.050	137,000	278,600	2.0336	0.592	0.592	0.606	0.592	0.606	463,200	0.6015	-2.44%
2000-06-21	0	2.050	2.025	2.050	2.050	2.100	191,000	392,950	2.0573	0.606	0.599	0.606	0.606	0.621	645,775	0.6085	-1.20%
2000-06-20	0	2.075	2.075	2.100	2.050	2.100	13,503,500	22,486,195	1.6652	0.614	0.614	0.621	0.606	0.621	45,655,619	0.4925	0.00%
2000-06-19	0	2.075	2.025	2.075	2.025	2.100	338,000	695,500	2.0577	0.614	0.599	0.614	0.599	0.621	1,142,785	0.6086	-2.35%
2000-06-16	0	2.125	2.100	2.150	2.100	2.150	530,000	1,124,100	2.1209	0.629	0.621	0.636	0.621	0.636	1,791,941	0.6273	-3.41%
2000-06-15	0	2.200	2.125	2.200	1.980	2.200	2,147,000	4,383,825	2.0418	0.651	0.629	0.651	0.586	0.651	7,259,052	0.6039	11.11%
2000-06-14	0	1.980	1.970	1.980	1.970	2.025	477,601	949,130	1.9873	0.586	0.583	0.586	0.583	0.599	1,614,779	0.5878	-1.00%
2000-06-13	0	2.000	1.990	2.000	1.940	2.000	522,000	1,028,820	1.9709	0.592	0.589	0.592	0.574	0.592	1,764,893	0.5829	0.00%
2000-06-12	0	2.000	2.000	2.025	1.800	2.050	1,129,000	2,214,905	1.9618	0.592	0.592	0.599	0.532	0.606	3,817,173	0.5802	9.89%
2000-06-09	0	1.820	1.810	1.820	1.720	1.830	613,000	1,095,090	1.7864	0.538	0.535	0.538	0.509	0.541	2,072,566	0.5284	5.20%
2000-06-08	0	1.730	1.730	1.790	1.730	1.760	576,000	1,005,600	1.7458	0.512	0.512	0.529	0.512	0.521	1,947,468	0.5164	-1.14%
2000-06-07	0	1.750	1.730	1.750	1.740	1.750	530,000	926,300	1.7477	0.518	0.512	0.518	0.515	0.518	1,791,941	0.5169	0.00%
2000-06-05	0	1.750	1.720	1.750	1.720	1.750	420,000	730,400	1.7390	0.518	0.509	0.518	0.509	0.518	1,420,029	0.5144	1.74%
2000-06-02	0	1.720	1.710	1.730	1.710	1.740	125,000	215,610	1.7249	0.509	0.506	0.512	0.506	0.515	422,628	0.5102	-1.71%
2000-06-01	0	1.750	1.720	1.750	1.710	1.750	178,000	309,760	1.7402	0.518	0.509	0.518	0.506	0.518	601,822	0.5147	2.94%
2000-05-31	0	1.700	1.660	1.700	1.630	1.730	320,000	537,520	1.6798	0.503	0.491	0.503	0.482	0.512	1,081,927	0.4968	3.03%
2000-05-30	0	1.650	1.610	1.650	1.600	1.650	244,000	395,200	1.6197	0.488	0.476	0.488	0.473	0.488	824,969	0.4790	3.12%
2000-05-29	0	1.600	1.600	1.630	1.600	1.640	119,000	192,750	1.6197	0.473	0.473	0.482	0.473	0.485	402,342	0.4791	-4.19%
2000-05-26	0	1.670	1.640	1.670	1.630	1.670	222,000	365,810	1.6478	0.494	0.485	0.494	0.482	0.494	750,587	0.4874	0.00%
2000-05-25	0	1.670	1.670	1.690	1.650	1.700	390,000	654,430	1.6780	0.494	0.494	0.500	0.488	0.503	1,318,598	0.4963	-2.91%
2000-05-24	0	1.720	1.710	1.740	1.720	1.750	290,000	502,730	1.7336	0.509	0.506	0.515	0.509	0.518	980,496	0.5127	-1.71%
2000-05-23	0	1.750	1.740	1.750	1.730	1.760	440,000	770,100	1.7502	0.518	0.515	0.518	0.512	0.521	1,487,649	0.5177	0.57%
2000-05-22	0	1.740	-	1.740	1.730	1.750	480,750	837,215	1.7415	0.515	-	0.515	0.512	0.518	1,625,426	0.5151	-0.57%
2000-05-19	0	1.750	1.740	1.750	1.730	1.760	548,000	956,140	1.7448	0.518	0.515	0.518	0.512	0.521	1,852,800	0.5161	-0.57%
2000-05-18	0	1.760	1.740	1.760	1.720	1.770	1,409,000	2,455,230	1.7425	0.521	0.515	0.521	0.509	0.524	4,763,859	0.5154	0.57%
2000-05-17	0	1.750	1.740	1.750	1.750	1.770	250,000	439,500	1.7580	0.518	0.515	0.518	0.518	0.524	845,255	0.5200	-1.13%
2000-05-16	0	1.770	1.750	1.770	1.750	1.780	466,000	824,170	1.7686	0.524	0.518	0.524	0.518	0.526	1,575,556	0.5231	-0.56%
2000-05-15	0	1.780	1.750	1.780	1.750	1.780	1,577,000	2,783,290	1.7649	0.526	0.518	0.526	0.518	0.526	5,331,870	0.5220	2.30%
2000-05-12	0	1.740	1.730	1.740	1.680	1.770	399,000	691,310	1.7326	0.515	0.512	0.515	0.497	0.524	1,349,027	0.5125	-2.79%
2000-05-10	0	1.790	1.760	1.790	1.750	1.800	505,000	896,460	1.7752	0.529	0.521	0.529	0.518	0.532	1,707,416	0.5250	-1.10%
2000-05-09	0	1.810	1.800	1.820	1.800	1.820	376,601	680,652	1.8074	0.535	0.532	0.538	0.532	0.538	1,273,296	0.5346	0.56%
2000-05-08	0	1.800	1.790	1.800	1.790	1.840	1,053,000	1,895,890	1.8005	0.532	0.529	0.532	0.529	0.544	3,560,215	0.5325	-0.55%
2000-05-05	0	1.810	1.800	1.820	1.810	1.840	1,694,000	3,070,190	1.8124	0.535	0.532	0.538	0.535	0.544	5,727,450	0.5360	0.56%
2000-05-04	0	1.800	1.790	1.810	1.740	1.810	932,500	1,668,480	1.7893	0.532	0.529	0.535	0.515	0.535	3,152,802	0.5292	1.12%
2000-05-03	0	1.780	1.730	1.780	1.700	1.780	2,390,000	4,106,050	1.7180	0.526	0.512	0.526	0.503	0.526	8,080,641	0.5081	1.71%
2000-05-02	0	1.750	1.710	1.750	1.690	1.760	2,430,000	4,162,850	1.7131	0.518	0.506	0.518	0.500	0.521	8,215,881	0.5067	6.06%
2000-04-28	0	1.650	1.630	1.650	1.600	1.650	490,000	794,060	1.6205	0.488	0.482	0.488	0.473	0.488	1,656,700	0.4793	0.61%
2000-04-27	0	1.640	1.600	1.640	1.600	1.640	345,000	559,600	1.6220	0.485	0.473	0.485	0.473	0.485	1,166,452	0.4797	-0.61%
2000-04-26	0	1.650	1.650	1.680	1.560	1.660	881,766	1,418,155	1.6083	0.488	0.488	0.497	0.461	0.491	2,981,269	0.4757	3.77%
2000-04-25	0	1.590	1.570	1.590	1.570	1.600	90,000	143,100	1.5900	0.470	0.464	0.470	0.464	0.473	304,292	0.4703	-1.24%
2000-04-20	0	1.610	1.580	1.610	1.540	1.640	715,000	1,141,710	1.5968	0.476	0.467	0.476	0.455	0.485	2,417,430	0.4723	1.90%
2000-04-19	0	1.580	1.570	1.590	1.550	1.690	1,345,305	2,191,498	1.6290	0.467	0.464	0.470	0.458	0.500	4,548,505	0.4818	3.27%
2000-04-18	0	1.530	1.490	1.530	1.500	1.570	686,000	1,049,900	1.5305	0.453	0.441	0.453	0.444	0.464	2,319,380	0.4527	2.68%
2000-04-17	0	1.490	1.450	1.490	1.430	1.540	834,000	1,237,440	1.4837	0.441	0.429	0.441	0.423	0.455	2,819,772	0.4388	-3.25%
2000-04-14	0	1.540	1.530	1.550	1.520	1.560	500,000	770,500	1.5410	0.455	0.453	0.458	0.450	0.461	1,690,511	0.4558	1.32%
2000-04-13	0	1.520	1.520	1.530	1.510	1.580	655,000	1,014,700	1.5492	0.450	0.450	0.453	0.447	0.467	2,214,569	0.4582	-3.80%
2000-04-12	0	1.580	1.560	1.580	1.500	1.670	1,112,000	1,758,040	1.5810	0.467	0.461	0.467	0.444	0.494	3,759,696	0.4676	-5.39%
2000-04-11	0	1.670	1.700	-	1.380	1.700	2,622,203	4,056,403	1.5469	0.494	0.503	-	0.408	0.503	8,865,724	0.4575	17.61%
2000-04-10	0	1.420	1.410	1.420	1.400	1.450	413,000	586,020	1.4189	0.420	0.417	0.420	0.414	0.429	1,396,362	0.4197	2.16%
2000-04-07	0	1.390	1.350	1.390	1.380	1.400	190,000	263,600	1.3874	0.411	0.399	0.411	0.408	0.414	642,394	0.4103	0.72%
2000-04-06	0	1.380	1.370	1.380	1.370	1.400	310,000	428,100	1.3810	0.408	0.405	0.408	0.405	0.414	1,048,117	0.4084	-0.72%
2000-04-05	0	1.390	1.350	1.390	1.350	1.390	270,000	370,500	1.3722	0.411	0.399	0.411	0.399	0.411	912,876	0.4059	-0.71%
2000-04-03	0	1.400	1.380	1.400	1.390	1.440	220,000	310,300	1.4105	0.414	0.408	0.414	0.411	0.426	743,825	0.4172	-0.71%
2000-03-31	0	1.410	1.410	1.420	1.400	1.430	421,000	596,450	1.4167	0.417	0.417	0.420	0.414	0.423	1,423,410	0.4190	0.00%
2000-03-30	0	1.410	1.380	1.410	1.380	1.430	316,500	443,300	1.4006	0.417	0.408	0.417	0.408	0.423	1,070,093	0.4143	1.44%
2000-03-29	0	1.390	1.390	1.400	1.390	1.430	205,000	288,150	1.4056	0.411	0.411	0.414	0.411	0.423	693,109	0.4157	-2.80%
2000-03-28	0	1.430	1.400	1.430	1.370	1.450	281,000	395,440	1.4073	0.423	0.414	0.423	0.405	0.429	950,067	0.4162	2.14%
2000-03-27	0	1.400	1.400	1.440	1.400	1.450	300,000	429,090	1.4303	0.414	0.414	0.426	0.414	0.429	1,014,306	0.4230	-1.41%
2000-03-24	0	1.420	1.400	1.420	1.380	1.420	120,000	168,800	1.4067	0.420	0.414	0.420	0.408	0.420	405,723	0.4160	1.43%
2000-03-23	0	1.400	1.360	1.400	1.390	1.410	225,000	315,290	1.4013	0.414	0.402	0.414	0.411	0.417	760,730	0.4145	0.00%
2000-03-22	0	1.400	1.360	1.400	1.370	1.400	371,000	513,740	1.3847	0.414	0.402	0.414	0.405	0.414	1,254,359	0.4096	1.45%
2000-03-21	0	1.380	1.350	1.380	1.380	1.400	209,000	289,440	1.3849	0.408	0.399	0.408	0.408	0.414	706,633	0.4096	-1.43%
2000-03-20	0	1.400	1.370	1.410	1.340	1.430	490,000	671,030	1.3694	0.414	0.405	0.417	0.396	0.423	1,656,700	0.4050	1.45%
2000-03-17	0	1.380	1.370	1.380	1.360	1.410	590,196	813,017	1.3775	0.408	0.405	0.408	0.402	0.417	1,995,465	0.4074	0.73%
2000-03-16	0	1.370	1.330	1.380	1.330	1.450	1,192,504	1,660,666	1.3926	0.405	0.393	0.408	0.393	0.429	4,031,881	0.4119	-2.14%
2000-03-15	0	1.400	1.380	1.400	1.300	1.480	1,208,000	1,691,380	1.4001	0.414	0.408	0.414	0.384	0.438	4,084,274	0.4141	4.48%
2000-03-14	0	1.340	1.320	1.340	1.320	1.350	172,000	229,580	1.3348	0.396	0.390	0.396	0.390	0.399	581,536	0.3948	0.00%
2000-03-13	0	1.340	1.300	1.340	1.300	1.360	391,000	520,120	1.3302	0.396	0.384	0.396	0.384	0.402	1,321,979	0.3934	2.29%
2000-03-10	0	1.310	1.310	1.340	1.300	1.370	569,000	757,990	1.3321	0.387	0.387	0.396	0.384	0.405	1,923,801	0.3940	-4.38%
2000-03-09	0	1.370	1.360	1.390	1.370	1.400	153,000	211,400	1.3817	0.405	0.402	0.411	0.405	0.414	517,296	0.4087	-1.44%
2000-03-08	0	1.390	1.370	1.390	1.350	1.410	174,520	241,511	1.3839	0.411	0.405	0.411	0.399	0.417	590,056	0.4093	0.00%
2000-03-07	0	1.390	1.360	1.410	1.360	1.450	263,000	369,660	1.4056	0.411	0.402	0.417	0.402	0.429	889,209	0.4157	-4.14%
2000-03-06	0	1.450	1.430	1.450	1.320	1.450	1,317,000	1,793,740	1.3620	0.429	0.423	0.429	0.390	0.429	4,452,805	0.4028	9.02%
2000-03-03	0	1.330	1.300	1.330	1.300	1.370	504,000	674,820	1.3389	0.393	0.384	0.393	0.384	0.405	1,704,035	0.3960	-2.21%
2000-03-02	0	1.360	1.350	1.370	1.330	1.370	280,000	378,540	1.3519	0.402	0.399	0.405	0.393	0.405	946,686	0.3999	-0.73%
2000-03-01	0	1.370	1.350	1.390	1.320	1.410	646,000	891,210	1.3796	0.405	0.399	0.411	0.390	0.417	2,184,140	0.4080	3.79%
2000-02-29	0	1.320	1.310	1.320	1.300	1.350	518,000	688,880	1.3299	0.390	0.387	0.390	0.384	0.399	1,751,369	0.3933	2.33%
2000-02-28	0	1.290	1.280	1.290	1.240	1.340	1,392,000	1,795,190	1.2896	0.382	0.379	0.382	0.367	0.396	4,706,381	0.3814	-3.73%
2000-02-25	0	1.340	1.340	1.360	1.330	1.410	1,709,000	2,305,750	1.3492	0.396	0.396	0.402	0.393	0.417	5,778,165	0.3990	-6.94%
2000-02-24	0	1.440	1.430	1.440	1.430	1.550	1,593,000	2,357,590	1.4800	0.426	0.423	0.426	0.423	0.458	5,385,967	0.4377	-4.64%
2000-02-23	0	1.510	-	1.490	1.480	1.670	6,306,000	9,953,320	1.5784	0.447	-	0.441	0.438	0.494	21,320,719	0.4668	0.00%
2000-02-22	0	1.510	1.510	1.520	1.300	1.610	11,796,250	17,204,515	1.4585	0.447	0.447	0.450	0.384	0.476	39,883,371	0.4314	7.86%
2000-02-21	0	1.400	1.390	1.400	1.300	1.400	7,284,000	10,144,530	1.3927	0.414	0.411	0.414	0.384	0.414	24,627,358	0.4119	4.48%
2000-02-18	0	1.340	1.330	1.340	1.320	1.400	1,294,000	1,745,350	1.3488	0.396	0.393	0.396	0.390	0.414	4,375,041	0.3989	-3.60%
2000-02-17	0	1.390	1.370	1.390	1.380	1.400	1,305,000	1,812,270	1.3887	0.411	0.405	0.411	0.408	0.414	4,412,233	0.4107	0.00%
2000-02-16	0	1.390	1.380	1.390	1.370	1.400	910,000	1,266,240	1.3915	0.411	0.408	0.411	0.405	0.414	3,076,729	0.4116	2.21%
2000-02-15	0	1.360	1.350	1.360	1.330	1.380	300,000	406,320	1.3544	0.402	0.399	0.402	0.393	0.408	1,014,306	0.4006	3.82%
2000-02-14	0	1.310	1.310	1.340	1.300	1.360	1,582,000	2,101,590	1.3284	0.387	0.387	0.396	0.384	0.402	5,348,775	0.3929	-3.68%
2000-02-11	0	1.360	1.350	1.370	1.330	1.460	1,843,500	2,552,890	1.3848	0.402	0.399	0.405	0.393	0.432	6,232,912	0.4096	-6.21%
2000-02-10	0	1.450	1.440	1.490	1.440	1.540	754,000	1,128,300	1.4964	0.429	0.426	0.441	0.426	0.455	2,549,290	0.4426	-6.45%
2000-02-09	0	1.550	1.520	1.550	1.520	1.650	972,000	1,542,930	1.5874	0.458	0.450	0.458	0.450	0.488	3,286,353	0.4695	-5.49%
2000-02-08	0	1.640	1.630	1.640	1.620	1.730	1,460,750	2,446,583	1.6749	0.485	0.482	0.485	0.479	0.512	4,938,827	0.4954	0.61%
2000-02-03	0	1.630	1.610	1.640	1.630	1.780	5,391,000	9,233,640	1.7128	0.482	0.476	0.485	0.482	0.526	18,227,085	0.5066	1.87%
2000-02-02	0	1.600	1.570	1.600	1.520	1.840	3,571,000	6,019,890	1.6858	0.473	0.464	0.473	0.450	0.544	12,073,626	0.4986	5.96%
2000-02-01	1	1.510	-	-	-	-	0	0	-	0.447	-	-	-	-	0	-	0.00%
2000-01-31	0	1.510	1.500	1.510	1.500	1.510	1,330,000	1,996,360	1.5010	0.447	0.444	0.447	0.444	0.447	4,496,758	0.4440	0.00%
2000-01-28	0	1.510	1.500	1.510	1.500	1.530	160,000	244,150	1.5259	0.447	0.444	0.447	0.444	0.453	540,963	0.4513	-1.31%
2000-01-27	0	1.530	1.480	1.530	1.490	1.550	97,000	146,350	1.5088	0.453	0.438	0.453	0.441	0.458	327,959	0.4462	-1.29%
2000-01-26	0	1.550	1.520	1.550	1.510	1.720	751,000	1,211,920	1.6137	0.458	0.450	0.458	0.447	0.509	2,539,147	0.4773	9.15%
2000-01-25	0	1.420	1.380	1.460	1.340	1.420	159,000	221,400	1.3925	0.420	0.408	0.432	0.396	0.420	537,582	0.4118	2.90%
2000-01-24	0	1.380	1.370	1.410	1.370	1.400	478,000	661,120	1.3831	0.408	0.405	0.417	0.405	0.414	1,616,128	0.4091	-1.43%
2000-01-21	0	1.400	1.390	1.400	1.250	1.400	917,000	1,223,390	1.3341	0.414	0.411	0.414	0.370	0.414	3,100,396	0.3946	-1.41%
2000-01-20	0	1.420	1.410	1.420	1.410	1.440	1,008,250	1,433,868	1.4221	0.420	0.417	0.420	0.417	0.426	3,408,915	0.4206	-1.39%
2000-01-19	0	1.440	1.430	1.460	1.440	1.510	201,232	294,297	1.4625	0.426	0.423	0.432	0.426	0.447	680,370	0.4326	-3.36%
2000-01-18	0	1.490	1.470	1.490	1.470	1.490	222,000	329,180	1.4828	0.441	0.435	0.441	0.435	0.441	750,587	0.4386	0.68%
2000-01-17	0	1.480	1.460	1.480	1.460	1.500	323,000	481,280	1.4900	0.438	0.432	0.438	0.432	0.444	1,092,070	0.4407	-1.33%
2000-01-14	0	1.500	1.460	1.500	1.470	1.500	242,250	360,360	1.4876	0.444	0.432	0.444	0.435	0.444	819,052	0.4400	0.00%
2000-01-13	0	1.530	1.520	1.540	1.530	1.540	86,000	132,240	1.5377	0.444	0.441	0.447	0.444	0.447	296,583	0.4459	0.66%
2000-01-12	0	1.520	1.500	1.520	1.500	1.560	173,000	263,280	1.5218	0.441	0.435	0.441	0.435	0.452	596,615	0.4413	-2.56%
2000-01-11	0	1.560	1.540	1.560	1.540	1.560	130,000	202,600	1.5585	0.452	0.447	0.452	0.447	0.452	448,323	0.4519	0.00%
2000-01-10	0	1.560	1.520	1.560	1.560	1.620	585,000	926,200	1.5832	0.452	0.441	0.452	0.452	0.470	2,017,455	0.4591	1.30%
2000-01-07	0	1.540	1.520	1.540	1.500	1.540	188,000	286,460	1.5237	0.447	0.441	0.447	0.435	0.447	648,345	0.4418	2.67%
2000-01-06	0	1.500	1.460	1.500	1.470	1.560	412,000	624,120	1.5149	0.435	0.423	0.435	0.426	0.452	1,420,840	0.4393	-3.85%
2000-01-05	0	1.560	1.550	1.650	1.560	1.700	546,533	877,950	1.6064	0.452	0.449	0.478	0.452	0.493	1,884,796	0.4658	-6.02%
2000-01-04	0	1.660	1.630	1.660	1.580	1.680	165,000	266,600	1.6158	0.481	0.473	0.481	0.458	0.487	569,026	0.4685	2.47%
2000-01-03	0	1.620	1.600	1.620	1.600	1.650	355,000	578,000	1.6282	0.470	0.464	0.470	0.464	0.478	1,224,268	0.4721	-1.22%
1999-12-30	0	1.640	1.610	1.640	1.620	1.640	140,000	227,400	1.6243	0.476	0.467	0.476	0.470	0.476	482,810	0.4710	0.00%
1999-12-29	0	1.640	1.620	1.640	1.620	1.650	310,000	507,750	1.6379	0.476	0.470	0.476	0.470	0.478	1,069,079	0.4749	-1.80%
1999-12-28	0	1.670	1.660	1.670	1.660	1.760	962,000	1,638,820	1.7036	0.484	0.481	0.484	0.481	0.510	3,317,593	0.4940	-3.47%
1999-12-24	0	1.730	1.710	1.730	1.600	1.730	1,037,000	1,737,330	1.6753	0.502	0.496	0.502	0.464	0.502	3,576,241	0.4858	10.19%
1999-12-23	0	1.570	1.560	1.570	1.550	1.570	887,000	1,391,590	1.5689	0.455	0.452	0.455	0.449	0.455	3,058,945	0.4549	0.64%
1999-12-22	0	1.560	1.560	1.570	1.520	1.570	759,000	1,171,530	1.5435	0.452	0.452	0.455	0.441	0.455	2,617,519	0.4476	-1.27%
1999-12-21	0	1.580	1.570	1.600	1.580	1.670	738,000	1,196,830	1.6217	0.458	0.455	0.464	0.458	0.484	2,545,097	0.4702	-5.39%
1999-12-20	0	1.670	1.660	1.670	1.660	1.710	632,000	1,058,080	1.6742	0.484	0.481	0.484	0.481	0.496	2,179,541	0.4855	-2.34%
1999-12-17	0	1.710	1.700	1.710	1.700	1.740	1,104,589	1,886,032	1.7075	0.496	0.493	0.496	0.493	0.505	3,809,332	0.4951	1.18%
1999-12-16	0	1.690	1.680	1.690	1.660	1.780	1,976,000	3,379,420	1.7102	0.490	0.487	0.490	0.481	0.516	6,814,516	0.4959	-5.06%
1999-12-15	0	1.780	1.770	1.780	1.770	2.025	5,867,000	11,223,470	1.9130	0.516	0.513	0.516	0.513	0.587	20,233,180	0.5547	-1.11%
1999-12-14	0	1.800	1.790	1.800	1.780	1.930	3,019,000	5,541,380	1.8355	0.522	0.519	0.522	0.516	0.560	10,411,449	0.5322	3.45%
1999-12-13	0	1.740	1.740	1.750	1.670	1.800	3,429,000	5,957,470	1.7374	0.505	0.505	0.507	0.484	0.522	11,825,392	0.5038	4.82%
1999-12-10	0	1.660	1.650	1.670	1.650	1.710	682,000	1,139,720	1.6711	0.481	0.478	0.484	0.478	0.496	2,351,974	0.4846	0.61%
1999-12-09	0	1.650	1.640	1.650	1.640	1.650	85,000	140,100	1.6482	0.478	0.476	0.478	0.476	0.478	293,135	0.4779	1.23%
1999-12-08	0	1.630	1.620	1.640	1.630	1.660	213,000	349,720	1.6419	0.473	0.470	0.476	0.473	0.481	734,561	0.4761	-2.40%
1999-12-07	0	1.670	1.660	1.680	1.660	1.680	145,000	242,150	1.6700	0.484	0.481	0.487	0.481	0.487	500,053	0.4842	-0.60%
1999-12-06	0	1.680	1.660	1.690	1.680	1.760	350,000	599,700	1.7134	0.487	0.481	0.490	0.487	0.510	1,207,025	0.4968	-0.59%
1999-12-03	0	1.690	1.660	1.690	1.650	1.690	250,000	417,500	1.6700	0.490	0.481	0.490	0.478	0.490	862,160	0.4842	1.81%
1999-12-02	0	1.660	1.630	1.680	1.660	1.660	20,000	33,200	1.6600	0.481	0.473	0.487	0.481	0.481	68,973	0.4813	0.61%
1999-12-01	0	1.650	1.640	1.690	-	-	0	0	-	0.478	0.476	0.490	-	-	0	-	0.00%
1999-11-30	0	1.650	1.640	1.680	1.610	1.650	150,000	245,100	1.6340	0.478	0.476	0.487	0.467	0.478	517,296	0.4738	0.00%
1999-11-29	0	1.650	1.650	1.680	-	-	0	0	-	0.478	0.478	0.487	-	-	0	-	0.00%
1999-11-26	0	1.650	1.650	1.670	1.600	1.690	140,000	230,700	1.6479	0.478	0.478	0.484	0.464	0.490	482,810	0.4778	1.85%
1999-11-25	0	1.620	1.620	1.650	1.620	1.650	52,000	84,940	1.6335	0.470	0.470	0.478	0.470	0.478	179,329	0.4737	1.25%
1999-11-24	0	1.600	1.590	1.600	1.590	1.620	953,000	1,547,000	1.6233	0.464	0.461	0.464	0.461	0.470	3,286,555	0.4707	-1.84%
1999-11-23	0	1.630	1.620	1.650	1.630	1.650	460,200	754,216	1.6389	0.473	0.470	0.478	0.473	0.478	1,587,065	0.4752	-1.81%
1999-11-22	0	1.660	1.640	1.670	1.650	1.700	440,000	738,200	1.6777	0.481	0.476	0.484	0.478	0.493	1,517,402	0.4865	-0.60%
1999-11-19	0	1.670	1.660	1.690	1.670	1.670	40,000	66,800	1.6700	0.484	0.481	0.490	0.484	0.484	137,946	0.4842	-0.60%
1999-11-18	0	1.680	1.670	1.700	1.640	1.700	111,000	186,080	1.6764	0.487	0.484	0.493	0.476	0.493	382,799	0.4861	1.20%
1999-11-17	0	1.660	1.660	1.670	1.660	1.700	176,000	294,710	1.6745	0.481	0.481	0.484	0.481	0.493	606,961	0.4856	-4.60%
1999-11-16	0	1.740	1.710	1.740	1.700	1.740	177,500	305,625	1.7218	0.505	0.496	0.505	0.493	0.505	612,134	0.4993	-0.57%
1999-11-15	0	1.750	1.740	1.750	1.670	1.750	243,000	419,670	1.7270	0.507	0.505	0.507	0.484	0.507	838,020	0.5008	7.36%
1999-11-12	0	1.630	1.630	1.640	1.630	1.650	73,750	120,875	1.6390	0.473	0.473	0.476	0.473	0.478	254,337	0.4753	-1.21%
1999-11-11	0	1.650	1.630	1.650	1.630	1.660	233,000	382,670	1.6424	0.478	0.473	0.478	0.473	0.481	803,533	0.4762	1.23%
1999-11-10	0	1.630	1.600	1.650	1.550	1.630	297,000	474,770	1.5986	0.473	0.464	0.478	0.449	0.473	1,024,247	0.4635	1.87%
1999-11-09	0	1.600	1.570	1.630	1.550	1.600	164,000	257,100	1.5677	0.464	0.455	0.473	0.449	0.464	565,577	0.4546	3.90%
1999-11-08	0	1.540	1.510	1.580	1.500	1.540	36,000	54,640	1.5178	0.447	0.438	0.458	0.435	0.447	124,151	0.4401	0.00%
1999-11-05	0	1.540	1.520	1.540	1.500	1.540	120,000	182,200	1.5183	0.447	0.441	0.447	0.435	0.447	413,837	0.4403	-0.65%
1999-11-04	0	1.550	1.500	1.550	1.500	1.550	80,000	121,800	1.5225	0.449	0.435	0.449	0.435	0.449	275,891	0.4415	3.33%
1999-11-03	0	1.500	1.470	1.540	1.500	1.500	10,000	15,000	1.5000	0.435	0.426	0.447	0.435	0.435	34,486	0.4350	1.35%
1999-11-02	0	1.480	-	1.500	1.480	1.500	90,000	134,300	1.4922	0.429	-	0.435	0.429	0.435	310,378	0.4327	0.00%
1999-11-01	0	1.480	1.470	1.500	1.480	1.480	40,000	59,200	1.4800	0.429	0.426	0.435	0.429	0.429	137,946	0.4292	1.37%
1999-10-29	0	1.460	1.450	1.470	1.450	1.460	40,000	58,300	1.4575	0.423	0.420	0.426	0.420	0.423	137,946	0.4226	-0.68%
1999-10-28	0	1.470	1.450	-	1.450	1.470	35,000	51,150	1.4614	0.426	0.420	-	0.420	0.426	120,702	0.4238	5.00%
1999-10-27	0	1.400	1.400	-	1.370	1.430	68,000	95,520	1.4047	0.406	0.406	-	0.397	0.415	234,508	0.4073	-3.45%
1999-10-26	0	1.450	-	1.480	1.450	1.450	20,000	29,000	1.4500	0.420	-	0.429	0.420	0.420	68,973	0.4205	-0.68%
1999-10-25	0	1.460	1.450	1.490	1.460	1.460	30,000	43,800	1.4600	0.423	0.420	0.432	0.423	0.423	103,459	0.4234	0.69%
1999-10-22	0	1.450	1.430	1.500	1.450	1.450	56,000	81,200	1.4500	0.420	0.415	0.435	0.420	0.420	193,124	0.4205	0.00%
1999-10-21	0	1.450	1.420	1.480	1.400	1.450	160,000	227,200	1.4200	0.420	0.412	0.429	0.406	0.420	551,783	0.4118	3.57%
1999-10-20	0	1.400	1.400	-	1.400	1.400	70,000	98,000	1.4000	0.406	0.406	-	0.406	0.406	241,405	0.4060	0.72%
1999-10-19	0	1.390	1.380	-	1.370	1.390	40,000	55,200	1.3800	0.403	0.400	-	0.397	0.403	137,946	0.4002	-0.71%
1999-10-15	0	1.400	-	1.410	1.400	1.410	90,000	126,600	1.4067	0.406	-	0.409	0.406	0.409	310,378	0.4079	-0.71%
1999-10-14	0	1.410	1.410	1.450	1.410	1.450	76,000	107,860	1.4192	0.409	0.409	0.420	0.409	0.420	262,097	0.4115	-2.76%
1999-10-13	0	1.450	1.430	1.450	1.450	1.470	50,000	73,100	1.4620	0.420	0.415	0.420	0.420	0.426	172,432	0.4239	-2.68%
1999-10-12	0	1.490	1.490	1.540	1.460	1.520	150,000	224,900	1.4993	0.432	0.432	0.447	0.423	0.441	517,296	0.4348	-0.67%
1999-10-11	0	1.500	1.500	1.540	1.500	1.500	20,000	30,000	1.5000	0.435	0.435	0.447	0.435	0.435	68,973	0.4350	-2.60%
1999-10-08	0	1.540	1.510	1.540	1.500	1.540	104,000	157,880	1.5181	0.447	0.438	0.447	0.435	0.447	358,659	0.4402	6.21%
1999-10-07	0	1.450	1.450	-	1.430	1.450	94,000	135,700	1.4436	0.420	0.420	-	0.415	0.420	324,172	0.4186	2.84%
1999-10-06	0	1.410	1.400	1.450	1.340	1.410	149,000	205,740	1.3808	0.409	0.406	0.420	0.389	0.409	513,848	0.4004	0.71%
1999-10-05	0	1.400	1.390	1.400	1.400	1.410	140,000	196,700	1.4050	0.406	0.403	0.406	0.406	0.409	482,810	0.4074	-0.71%
1999-10-04	0	1.410	1.360	1.410	1.380	1.430	300,000	422,800	1.4093	0.409	0.394	0.409	0.400	0.415	1,034,592	0.4087	-2.76%
1999-09-30	0	1.450	1.440	1.450	1.440	1.450	160,000	231,560	1.4473	0.420	0.418	0.420	0.418	0.420	551,783	0.4197	2.11%
1999-09-29	0	1.420	1.420	1.440	1.420	1.440	465,000	658,840	1.4169	0.412	0.412	0.418	0.412	0.418	1,603,618	0.4108	-1.39%
1999-09-28	0	1.440	1.430	1.440	1.430	1.440	100,000	143,900	1.4390	0.418	0.415	0.418	0.415	0.418	344,864	0.4173	0.00%
1999-09-27	0	1.440	1.420	1.450	1.430	1.440	42,000	60,260	1.4348	0.418	0.412	0.420	0.415	0.418	144,843	0.4160	0.70%
1999-09-24	0	1.430	1.420	1.440	1.430	1.480	250,000	361,700	1.4468	0.415	0.412	0.418	0.415	0.429	862,160	0.4195	-2.05%
1999-09-23	0	1.460	1.450	1.470	1.460	1.480	240,000	352,700	1.4696	0.423	0.420	0.426	0.423	0.429	827,674	0.4261	-1.35%
1999-09-22	0	1.480	-	1.480	1.480	1.550	210,000	317,200	1.5105	0.429	-	0.429	0.429	0.449	724,215	0.4380	-4.52%
1999-09-21	0	1.550	1.540	1.560	1.520	1.580	320,000	494,560	1.5455	0.449	0.447	0.452	0.441	0.458	1,103,565	0.4481	5.08%
1999-09-20	0	1.520	1.520	1.540	1.520	1.560	239,000	368,260	1.5408	0.428	0.428	0.433	0.428	0.439	849,371	0.4336	-1.94%
1999-09-17	0	1.550	1.540	1.550	1.550	1.550	110,000	170,500	1.5500	0.436	0.433	0.436	0.436	0.436	390,924	0.4361	-0.64%
1999-09-15	0	1.560	1.540	1.600	1.540	1.560	1,100,000	1,707,200	1.5520	0.439	0.433	0.450	0.433	0.439	3,909,240	0.4367	-2.50%
1999-09-14	0	1.600	1.560	1.600	1.530	1.600	408,750	641,445	1.5693	0.450	0.439	0.450	0.431	0.450	1,452,638	0.4416	2.56%
1999-09-13	0	1.560	1.540	1.580	1.510	1.560	718,500	1,101,415	1.5329	0.439	0.433	0.445	0.425	0.439	2,553,444	0.4313	3.31%
1999-09-10	0	1.510	1.490	1.510	1.490	1.510	272,000	407,640	1.4987	0.425	0.419	0.425	0.419	0.425	966,648	0.4217	0.67%
1999-09-09	0	1.500	1.490	1.500	1.480	1.500	196,000	293,200	1.4959	0.422	0.419	0.422	0.416	0.422	696,555	0.4209	1.35%
1999-09-08	0	1.480	1.480	1.500	1.480	1.490	120,000	177,750	1.4813	0.416	0.416	0.422	0.416	0.419	426,463	0.4168	-0.67%
1999-09-07	0	1.490	1.480	1.490	1.480	1.490	67,500	100,390	1.4873	0.419	0.416	0.419	0.416	0.419	239,885	0.4185	-0.67%
1999-09-06	0	1.500	1.490	1.500	1.480	1.500	76,000	113,880	1.4984	0.422	0.419	0.422	0.416	0.422	270,093	0.4216	2.04%
1999-09-03	0	1.470	1.470	1.500	1.470	1.480	40,000	58,880	1.4720	0.414	0.414	0.422	0.414	0.416	142,154	0.4142	-2.00%
1999-09-02	0	1.500	1.490	1.500	1.480	1.500	147,000	218,960	1.4895	0.422	0.419	0.422	0.416	0.422	522,417	0.4191	1.35%
1999-09-01	0	1.480	1.480	1.500	1.480	1.480	98,000	145,040	1.4800	0.416	0.416	0.422	0.416	0.416	348,278	0.4164	0.68%
1999-08-31	0	1.470	1.460	1.500	1.470	1.500	595,000	881,350	1.4813	0.414	0.411	0.422	0.414	0.422	2,114,543	0.4168	-2.00%
1999-08-30	0	1.500	1.480	1.500	1.500	1.500	50,000	75,000	1.5000	0.422	0.416	0.422	0.422	0.422	177,693	0.4221	0.67%
1999-08-27	0	1.490	1.480	1.490	1.490	1.490	54,000	80,460	1.4900	0.419	0.416	0.419	0.419	0.419	191,908	0.4193	0.00%
1999-08-26	0	1.490	1.470	1.490	1.470	1.490	210,000	311,210	1.4820	0.419	0.414	0.419	0.414	0.419	746,309	0.4170	0.00%
1999-08-25	0	1.490	1.480	1.500	1.480	1.490	100,000	148,500	1.4850	0.419	0.416	0.422	0.416	0.419	355,385	0.4179	1.36%
1999-08-24	0	1.470	1.460	1.480	1.460	1.480	162,500	238,640	1.4686	0.414	0.411	0.416	0.411	0.416	577,501	0.4132	-1.34%
1999-08-23	0	1.490	1.480	1.500	1.490	1.500	150,000	223,800	1.4920	0.419	0.416	0.422	0.419	0.422	533,078	0.4198	0.00%
1999-08-20	0	1.490	1.490	1.500	1.490	1.500	140,896	210,754	1.4958	0.419	0.419	0.422	0.419	0.422	500,724	0.4209	0.68%
1999-08-19	0	1.480	1.480	1.490	1.480	1.500	385,000	572,800	1.4878	0.416	0.416	0.419	0.416	0.422	1,368,234	0.4186	-0.67%
1999-08-18	0	1.490	1.480	1.500	1.490	1.500	340,000	507,800	1.4935	0.419	0.416	0.422	0.419	0.422	1,208,310	0.4203	0.00%
1999-08-17	0	1.490	1.480	1.490	1.480	1.500	171,000	254,380	1.4876	0.419	0.416	0.419	0.416	0.422	607,709	0.4186	-1.32%
1999-08-16	0	1.510	1.500	1.510	1.510	1.510	110,000	166,100	1.5100	0.425	0.422	0.425	0.425	0.425	390,924	0.4249	0.00%
1999-08-13	0	1.510	1.490	1.510	1.480	1.510	180,000	268,400	1.4911	0.425	0.419	0.425	0.416	0.425	639,694	0.4196	0.67%
1999-08-12	0	1.500	1.500	1.530	1.500	1.550	360,000	547,000	1.5194	0.422	0.422	0.431	0.422	0.436	1,279,388	0.4275	-3.85%
1999-08-11	0	1.560	1.550	1.590	1.550	1.580	139,500	217,590	1.5598	0.439	0.436	0.447	0.436	0.445	495,763	0.4389	-1.27%
1999-08-10	0	1.580	1.570	1.590	1.560	1.600	124,000	196,020	1.5808	0.445	0.442	0.447	0.439	0.450	440,678	0.4448	0.00%
1999-08-09	0	1.580	1.580	1.600	1.570	1.600	348,000	552,160	1.5867	0.445	0.445	0.450	0.442	0.450	1,236,741	0.4465	-0.63%
1999-08-06	0	1.590	1.560	1.590	1.540	1.590	160,000	251,850	1.5741	0.447	0.439	0.447	0.433	0.447	568,617	0.4429	3.25%
1999-08-05	0	1.540	1.540	1.560	1.540	1.580	166,000	257,960	1.5540	0.433	0.433	0.439	0.433	0.445	589,940	0.4373	-2.53%
1999-08-04	0	1.580	1.560	1.580	1.550	1.580	105,970	166,008	1.5666	0.445	0.439	0.445	0.436	0.445	376,602	0.4408	1.94%
1999-08-03	0	1.550	1.540	1.570	1.540	1.550	205,000	316,950	1.5461	0.436	0.433	0.442	0.433	0.436	728,540	0.4350	1.97%
1999-08-02	0	1.520	1.520	1.540	1.520	1.550	210,000	322,500	1.5357	0.428	0.428	0.433	0.428	0.436	746,309	0.4321	0.66%
1999-07-30	0	1.510	1.500	1.520	1.500	1.510	108,000	162,450	1.5042	0.425	0.422	0.428	0.422	0.425	383,816	0.4232	0.67%
1999-07-29	0	1.500	1.490	1.500	1.500	1.510	72,000	108,200	1.5028	0.422	0.419	0.422	0.422	0.425	255,878	0.4229	-0.66%
1999-07-28	0	1.510	1.500	1.520	1.470	1.530	270,000	405,450	1.5017	0.425	0.422	0.428	0.414	0.431	959,541	0.4225	2.72%
1999-07-27	0	1.470	1.460	1.470	1.470	1.500	1,212,600	1,798,790	1.4834	0.414	0.411	0.414	0.414	0.422	4,309,404	0.4174	-3.92%
1999-07-26	0	1.530	1.530	1.550	1.530	1.540	110,000	169,300	1.5391	0.431	0.431	0.436	0.431	0.433	390,924	0.4331	-1.29%
1999-07-23	0	1.550	1.550	1.600	1.540	1.560	210,000	325,600	1.5505	0.436	0.436	0.450	0.433	0.439	746,309	0.4363	-0.64%
1999-07-22	0	1.560	1.550	1.560	1.560	1.600	261,000	412,760	1.5815	0.439	0.436	0.439	0.439	0.450	927,556	0.4450	-2.50%
1999-07-21	0	1.600	1.580	1.600	1.580	1.600	236,000	376,010	1.5933	0.450	0.445	0.450	0.445	0.450	838,710	0.4483	0.00%
1999-07-20	0	1.600	1.590	1.610	1.590	1.610	381,000	610,550	1.6025	0.450	0.447	0.453	0.447	0.453	1,354,019	0.4509	-1.84%
1999-07-19	0	1.630	1.620	1.630	1.610	1.640	117,000	189,570	1.6203	0.459	0.456	0.459	0.453	0.461	415,801	0.4559	-1.21%
1999-07-16	0	1.650	1.640	1.690	1.630	1.650	36,000	58,800	1.6333	0.464	0.461	0.476	0.459	0.464	127,939	0.4596	0.00%
1999-07-15	0	1.650	1.620	1.650	1.610	1.660	388,000	636,680	1.6409	0.464	0.456	0.464	0.453	0.467	1,378,895	0.4617	0.00%
1999-07-14	0	1.650	1.650	1.680	1.640	1.660	226,188	374,000	1.6535	0.464	0.464	0.473	0.461	0.467	803,839	0.4653	-1.79%
1999-07-13	0	1.680	1.680	1.690	1.680	1.700	199,000	334,720	1.6820	0.473	0.473	0.476	0.473	0.478	707,217	0.4733	0.00%
1999-07-12	0	1.680	1.670	1.690	1.670	1.690	495,000	831,400	1.6796	0.473	0.470	0.476	0.470	0.476	1,759,158	0.4726	-0.59%
1999-07-09	0	1.690	1.690	1.700	1.640	1.710	342,000	574,240	1.6791	0.476	0.476	0.478	0.461	0.481	1,215,418	0.4725	0.00%
1999-07-08	0	1.690	1.690	1.700	1.660	1.700	662,500	1,118,425	1.6882	0.476	0.476	0.478	0.467	0.478	2,354,429	0.4750	1.81%
1999-07-07	0	1.660	1.660	1.720	1.630	1.690	328,000	546,500	1.6662	0.467	0.467	0.484	0.459	0.476	1,165,664	0.4688	0.61%
1999-07-06	0	1.650	1.650	1.720	1.650	1.750	593,000	1,006,290	1.6969	0.464	0.464	0.484	0.464	0.492	2,107,436	0.4775	-5.71%
1999-07-05	0	1.750	1.710	1.760	1.590	1.760	1,000,620	1,645,848	1.6448	0.492	0.481	0.495	0.447	0.495	3,556,058	0.4628	6.06%
1999-07-02	0	1.650	1.650	1.670	1.630	1.670	831,462	1,369,050	1.6466	0.464	0.464	0.470	0.459	0.470	2,954,895	0.4633	-0.60%
1999-06-30	0	1.660	1.660	1.690	1.660	1.730	529,000	883,670	1.6705	0.467	0.467	0.476	0.467	0.487	1,879,989	0.4700	-5.14%
1999-06-29	0	1.750	1.750	1.780	1.750	1.850	831,000	1,498,140	1.8028	0.492	0.492	0.501	0.492	0.521	2,953,253	0.5073	-5.41%
1999-06-28	0	1.850	1.850	1.870	1.820	1.870	957,250	1,761,460	1.8401	0.521	0.521	0.526	0.512	0.526	3,401,927	0.5178	1.09%
1999-06-25	0	1.830	1.820	1.840	1.760	1.830	406,000	733,600	1.8069	0.515	0.512	0.518	0.495	0.515	1,442,865	0.5084	1.67%
1999-06-24	0	1.800	1.780	1.810	1.780	1.800	270,000	482,600	1.7874	0.506	0.501	0.509	0.501	0.506	959,541	0.5029	0.00%
1999-06-23	0	1.800	1.790	1.800	1.760	1.810	300,000	538,130	1.7938	0.506	0.504	0.506	0.495	0.509	1,066,156	0.5047	0.00%
1999-06-22	0	1.800	1.770	1.800	1.780	1.810	184,000	330,740	1.7975	0.506	0.498	0.506	0.501	0.509	653,909	0.5058	0.00%
1999-06-21	0	1.800	1.790	1.820	1.790	1.800	211,000	379,190	1.7971	0.506	0.504	0.512	0.504	0.506	749,863	0.5057	0.56%
1999-06-17	0	1.790	1.760	1.800	1.760	1.810	875,000	1,564,200	1.7877	0.504	0.495	0.506	0.495	0.509	3,109,623	0.5030	-1.65%
1999-06-16	0	1.820	1.810	1.820	1.750	1.880	3,547,000	6,239,720	1.7592	0.512	0.509	0.512	0.492	0.529	12,605,521	0.4950	5.81%
1999-06-15	0	1.720	1.690	1.730	1.680	1.750	1,739,500	2,937,730	1.6888	0.484	0.476	0.487	0.473	0.492	6,181,930	0.4752	-2.27%
1999-06-14	0	1.760	1.760	-	1.580	1.770	1,459,000	2,440,280	1.6726	0.495	0.495	-	0.445	0.498	5,185,073	0.4706	12.82%
1999-06-11	0	1.560	1.560	1.580	1.550	1.600	562,000	883,590	1.5722	0.439	0.439	0.445	0.436	0.450	1,997,266	0.4424	0.00%
1999-06-10	0	1.560	1.550	1.570	1.560	1.570	190,000	297,050	1.5634	0.439	0.436	0.442	0.439	0.442	675,232	0.4399	-1.27%
1999-06-09	0	1.580	1.570	1.600	1.540	1.610	319,000	504,090	1.5802	0.445	0.442	0.450	0.433	0.453	1,133,680	0.4446	3.27%
1999-06-08	0	1.530	1.530	1.540	1.530	1.550	283,750	438,078	1.5439	0.431	0.431	0.433	0.431	0.436	1,008,406	0.4344	-1.29%
1999-06-07	0	1.550	1.520	1.550	1.530	1.550	180,000	276,600	1.5367	0.436	0.428	0.436	0.431	0.436	639,694	0.4324	0.65%
1999-06-04	0	1.540	1.530	1.540	1.540	1.550	416,000	642,190	1.5437	0.433	0.431	0.433	0.433	0.436	1,478,403	0.4344	-0.65%
1999-06-03	0	1.550	1.530	1.550	1.540	1.570	426,000	662,950	1.5562	0.436	0.431	0.436	0.433	0.442	1,513,942	0.4379	0.00%
1999-06-02	0	1.550	1.550	1.570	1.550	1.570	578,000	901,200	1.5592	0.436	0.436	0.442	0.436	0.442	2,054,128	0.4387	-1.27%
1999-06-01	0	1.570	1.560	1.570	1.560	1.570	125,000	195,600	1.5648	0.442	0.439	0.442	0.439	0.442	444,232	0.4403	0.00%
1999-05-31	0	1.570	1.550	1.590	1.570	1.570	20,000	31,400	1.5700	0.442	0.436	0.447	0.442	0.442	71,077	0.4418	1.95%
1999-05-28	0	1.540	1.530	1.550	1.510	1.540	260,000	396,450	1.5248	0.433	0.431	0.436	0.425	0.433	924,002	0.4291	-1.91%
1999-05-27	0	1.570	1.560	1.580	1.540	1.600	745,000	1,163,450	1.5617	0.442	0.439	0.445	0.433	0.450	2,647,621	0.4394	-0.63%
1999-05-26	0	1.580	1.560	1.600	1.540	1.600	945,000	1,483,700	1.5701	0.445	0.439	0.450	0.433	0.450	3,358,392	0.4418	0.00%
1999-05-25	0	1.580	1.580	1.600	1.580	1.630	440,000	710,500	1.6148	0.445	0.445	0.450	0.445	0.459	1,563,696	0.4544	-3.07%
1999-05-24	0	1.630	1.620	1.640	1.630	1.630	140,000	228,200	1.6300	0.459	0.456	0.461	0.459	0.459	497,540	0.4587	0.00%
1999-05-21	0	1.630	1.630	1.650	1.630	1.680	212,000	351,300	1.6571	0.459	0.459	0.464	0.459	0.473	753,417	0.4663	-3.55%
1999-05-20	0	1.690	1.680	1.690	1.690	1.720	250,000	425,800	1.7032	0.476	0.473	0.476	0.476	0.484	888,464	0.4793	0.00%
1999-05-19	0	1.690	1.690	1.700	1.670	1.730	809,684	1,376,008	1.6994	0.476	0.476	0.478	0.470	0.487	2,877,499	0.4782	0.00%
1999-05-18	0	1.690	1.670	1.690	1.680	1.740	635,000	1,080,450	1.7015	0.476	0.470	0.476	0.473	0.490	2,256,698	0.4788	1.20%
1999-05-17	0	1.670	1.670	1.690	1.640	1.820	1,261,000	2,175,160	1.7249	0.470	0.470	0.476	0.461	0.512	4,481,410	0.4854	1.21%
1999-05-14	0	1.650	1.630	1.650	1.580	1.650	680,000	1,106,500	1.6272	0.464	0.459	0.464	0.445	0.464	2,416,621	0.4579	3.77%
1999-05-13	0	1.590	1.570	1.590	1.580	1.600	430,000	683,100	1.5886	0.447	0.442	0.447	0.445	0.450	1,528,157	0.4470	3.25%
1999-05-12	0	1.540	1.530	1.540	1.500	1.540	313,500	477,450	1.5230	0.433	0.431	0.433	0.422	0.433	1,114,133	0.4285	1.32%
1999-05-11	0	1.520	1.510	1.540	1.520	1.550	516,000	788,830	1.5287	0.428	0.425	0.433	0.428	0.436	1,833,789	0.4302	-1.30%
1999-05-10	0	1.540	1.530	1.540	1.530	1.590	885,000	1,366,640	1.5442	0.433	0.431	0.433	0.431	0.447	3,145,161	0.4345	-0.65%
1999-05-07	0	1.550	1.550	1.580	1.550	1.610	306,000	484,750	1.5842	0.436	0.436	0.445	0.436	0.453	1,087,479	0.4458	-6.06%
1999-05-06	0	1.650	1.630	1.640	1.550	1.740	836,000	1,373,240	1.6426	0.464	0.459	0.461	0.436	0.490	2,971,022	0.4622	4.43%
1999-05-05	0	1.580	1.580	1.600	1.540	1.580	1,108,000	1,729,170	1.5606	0.445	0.445	0.450	0.433	0.445	3,937,671	0.4391	0.00%
1999-05-04	0	1.580	1.570	1.590	1.550	1.610	1,614,250	2,545,755	1.5771	0.445	0.442	0.447	0.436	0.453	5,736,809	0.4438	0.00%
1999-05-03	0	1.580	1.570	1.590	1.540	1.590	2,306,000	3,625,430	1.5722	0.445	0.442	0.447	0.433	0.447	8,195,188	0.4424	3.27%
1999-04-30	0	1.530	1.520	1.550	1.470	1.550	2,095,000	3,175,120	1.5156	0.431	0.428	0.436	0.414	0.436	7,445,325	0.4265	3.38%
1999-04-29	0	1.480	1.470	1.480	1.460	1.480	1,306,250	1,923,270	1.4724	0.416	0.414	0.416	0.411	0.416	4,642,222	0.4143	1.37%
1999-04-28	0	1.460	1.460	1.480	1.460	1.510	2,807,250	4,173,350	1.4866	0.411	0.411	0.416	0.411	0.425	9,976,558	0.4183	0.69%
1999-04-27	0	1.450	1.450	1.460	1.440	1.460	1,274,139	1,843,926	1.4472	0.408	0.408	0.411	0.405	0.411	4,528,104	0.4072	0.00%
1999-04-26	0	1.450	1.440	1.450	1.440	1.460	654,000	945,260	1.4454	0.408	0.405	0.408	0.405	0.411	2,324,221	0.4067	0.00%
1999-04-23	0	1.450	1.430	1.470	1.420	1.500	1,420,000	2,072,100	1.4592	0.408	0.402	0.414	0.400	0.422	5,046,473	0.4106	0.69%
1999-04-22	0	1.440	1.430	1.450	1.400	1.440	504,000	718,490	1.4256	0.405	0.402	0.408	0.394	0.405	1,791,143	0.4011	4.35%
1999-04-21	0	1.380	1.380	1.400	1.370	1.390	309,759	427,647	1.3806	0.388	0.388	0.394	0.385	0.391	1,100,838	0.3885	-0.72%
1999-04-20	0	1.390	1.370	1.390	1.370	1.450	322,239	448,715	1.3925	0.391	0.385	0.391	0.385	0.408	1,145,190	0.3918	-0.71%
1999-04-19	0	1.400	1.400	1.410	1.390	1.440	649,943	920,193	1.4158	0.394	0.394	0.397	0.391	0.405	2,309,803	0.3984	-1.41%
1999-04-16	0	1.420	1.400	1.430	1.420	1.450	190,841	273,715	1.4343	0.400	0.394	0.402	0.400	0.408	678,221	0.4036	0.00%
1999-04-15	0	1.420	1.400	1.430	1.400	1.450	336,500	478,498	1.4220	0.400	0.394	0.402	0.394	0.408	1,195,872	0.4001	-2.07%
1999-04-14	0	1.450	1.420	1.450	1.430	1.450	286,000	411,800	1.4399	0.408	0.400	0.408	0.402	0.408	1,016,402	0.4052	5.07%
1999-04-13	0	1.380	1.390	1.400	1.380	1.390	370,000	512,500	1.3851	0.388	0.391	0.394	0.388	0.391	1,314,926	0.3898	1.47%
1999-04-12	0	1.360	1.360	1.380	1.350	1.360	276,000	373,870	1.3546	0.383	0.383	0.388	0.380	0.383	980,864	0.3812	2.26%
1999-04-09	0	1.330	1.300	1.350	1.320	1.350	328,000	441,160	1.3450	0.374	0.366	0.380	0.371	0.380	1,165,664	0.3785	2.31%
1999-04-08	0	1.300	1.300	1.340	1.300	1.300	200,000	260,000	1.3000	0.366	0.366	0.377	0.366	0.366	710,771	0.3658	0.00%
1999-04-07	0	1.300	1.300	1.320	1.280	1.320	276,000	359,220	1.3015	0.366	0.366	0.371	0.360	0.371	980,864	0.3662	2.36%
1999-04-01	0	1.270	1.250	1.280	1.240	1.300	765,000	963,090	1.2589	0.357	0.352	0.360	0.349	0.366	2,718,699	0.3542	-1.55%
1999-03-31	0	1.290	1.240	1.290	1.250	1.330	510,000	654,700	1.2837	0.363	0.349	0.363	0.352	0.374	1,812,466	0.3612	-3.01%
1999-03-30	0	1.330	1.290	1.350	1.300	1.330	130,000	171,400	1.3185	0.374	0.363	0.380	0.366	0.374	462,001	0.3710	-1.48%
1999-03-29	0	1.350	1.340	1.360	1.340	1.400	195,000	266,920	1.3688	0.380	0.377	0.383	0.377	0.394	693,002	0.3852	-4.93%
1999-03-26	0	1.420	-	1.420	1.420	1.460	167,000	240,440	1.4398	0.400	-	0.400	0.400	0.411	593,494	0.4051	-1.39%
1999-03-25	0	1.440	1.430	1.480	1.430	1.450	100,000	143,900	1.4390	0.405	0.402	0.416	0.402	0.408	355,385	0.4049	2.86%
1999-03-24	0	1.400	1.400	1.460	1.400	1.450	210,000	297,100	1.4148	0.394	0.394	0.411	0.394	0.408	746,309	0.3981	-1.41%
1999-03-23	0	1.420	1.420	1.480	1.420	1.460	636,000	921,620	1.4491	0.400	0.400	0.416	0.400	0.411	2,260,251	0.4078	-2.74%
1999-03-22	0	1.460	1.450	1.470	1.450	1.470	190,000	277,250	1.4592	0.411	0.408	0.414	0.408	0.414	675,232	0.4106	0.00%
1999-03-19	0	1.460	1.450	1.460	1.450	1.490	592,000	870,880	1.4711	0.411	0.408	0.411	0.408	0.419	2,103,882	0.4139	-2.01%
1999-03-18	0	1.490	-	1.500	1.490	1.550	1,275,000	1,913,100	1.5005	0.419	-	0.422	0.419	0.436	4,531,164	0.4222	-0.13%
1999-03-17	0	1.600	1.590	1.600	1.600	1.640	1,193,000	1,917,970	1.6077	0.420	0.417	0.420	0.420	0.430	4,546,647	0.4218	-1.23%
1999-03-16	0	1.620	1.600	1.620	1.620	1.620	265,000	429,300	1.6200	0.425	0.420	0.425	0.425	0.425	1,009,943	0.4251	0.00%
1999-03-15	0	1.620	1.620	1.630	1.600	1.620	157,000	253,700	1.6159	0.425	0.425	0.428	0.420	0.425	598,343	0.4240	-0.61%
1999-03-12	0	1.630	1.600	1.650	1.620	1.670	74,000	121,700	1.6446	0.428	0.420	0.433	0.425	0.438	282,022	0.4315	0.00%
1999-03-11	0	1.630	1.620	-	1.600	1.630	99,000	160,230	1.6185	0.428	0.425	-	0.420	0.428	377,299	0.4247	1.87%
1999-03-10	0	1.600	1.600	1.620	1.600	1.620	206,000	330,800	1.6058	0.420	0.420	0.425	0.420	0.425	785,087	0.4214	0.00%
1999-03-09	0	1.600	1.590	1.610	1.600	1.650	182,000	294,880	1.6202	0.420	0.417	0.422	0.420	0.433	693,621	0.4251	-3.61%
1999-03-08	0	1.660	1.640	1.680	1.650	1.670	83,000	137,660	1.6586	0.436	0.430	0.441	0.433	0.438	316,322	0.4352	0.61%
1999-03-05	0	1.650	1.610	1.650	1.620	1.650	106,000	172,680	1.6291	0.433	0.422	0.433	0.425	0.433	403,977	0.4275	0.00%
1999-03-04	0	1.650	1.640	1.650	1.650	1.680	224,000	372,580	1.6633	0.433	0.430	0.433	0.433	0.441	853,687	0.4364	-1.20%
1999-03-03	0	1.670	1.650	1.670	1.630	1.870	365,000	626,830	1.7173	0.438	0.433	0.438	0.428	0.491	1,391,053	0.4506	-13.02%
1999-03-02	1	1.920	-	-	-	-	0	0	-	0.504	-	-	-	-	0	-	0.00%
1999-03-01	0	1.920	1.910	1.920	1.890	1.920	335,000	640,600	1.9122	0.504	0.501	0.504	0.496	0.504	1,276,720	0.5018	0.00%
1999-02-26	0	1.920	1.910	1.920	1.870	1.920	1,243,000	2,358,000	1.8970	0.504	0.501	0.504	0.491	0.504	4,737,202	0.4978	-0.52%
1999-02-25	0	1.930	1.920	1.930	1.920	1.930	210,000	404,800	1.9276	0.506	0.504	0.506	0.504	0.506	800,332	0.5058	0.00%
1999-02-24	0	1.930	1.920	1.930	1.920	1.930	300,882	580,579	1.9296	0.506	0.504	0.506	0.504	0.506	1,146,693	0.5063	0.00%
1999-02-23	0	1.930	1.920	1.930	1.920	1.930	241,000	464,920	1.9291	0.506	0.504	0.506	0.504	0.506	918,476	0.5062	0.00%
1999-02-22	0	1.930	1.920	1.930	1.910	1.940	290,000	558,000	1.9241	0.506	0.504	0.506	0.501	0.509	1,105,220	0.5049	1.05%
1999-02-19	0	1.910	1.900	1.920	1.900	1.920	300,000	571,900	1.9063	0.501	0.499	0.504	0.499	0.504	1,143,331	0.5002	-1.04%
1999-02-15	0	1.930	1.930	1.940	1.930	1.940	188,000	363,500	1.9335	0.506	0.506	0.509	0.506	0.509	716,488	0.5073	0.00%
1999-02-12	0	1.930	1.930	1.940	1.920	1.940	596,000	1,151,430	1.9319	0.506	0.506	0.509	0.504	0.509	2,271,418	0.5069	0.00%
1999-02-11	0	1.930	1.920	1.940	1.930	1.950	356,000	691,540	1.9425	0.506	0.504	0.509	0.506	0.512	1,356,753	0.5097	0.00%
1999-02-10	0	1.930	1.930	1.940	1.920	1.940	111,300	215,248	1.9339	0.506	0.506	0.509	0.504	0.509	424,176	0.5074	1.05%
1999-02-09	0	1.910	1.910	1.940	1.910	1.930	191,000	367,710	1.9252	0.501	0.501	0.509	0.501	0.506	727,921	0.5052	-2.05%
1999-02-08	0	1.950	1.940	1.950	1.950	1.950	90,000	175,500	1.9500	0.512	0.509	0.512	0.512	0.512	342,999	0.5117	-0.51%
1999-02-05	0	1.960	1.950	1.960	1.930	1.960	130,000	252,500	1.9423	0.514	0.512	0.514	0.506	0.514	495,444	0.5096	-1.51%
1999-02-04	0	1.990	1.980	1.990	1.980	1.990	90,000	178,400	1.9822	0.522	0.520	0.522	0.520	0.522	342,999	0.5201	-0.50%
1999-02-03	0	2.000	1.980	2.100	2.000	2.000	30,000	60,000	2.0000	0.525	0.520	0.551	0.525	0.525	114,333	0.5248	0.00%
1999-02-02	0	2.000	1.990	2.100	1.960	2.000	120,000	237,400	1.9783	0.525	0.522	0.551	0.514	0.525	457,332	0.5191	2.04%
1999-02-01	0	1.960	1.960	1.980	1.960	2.000	50,000	99,200	1.9840	0.514	0.514	0.520	0.514	0.525	190,555	0.5206	-2.00%
1999-01-29	0	2.000	1.980	2.000	2.000	2.000	20,000	40,000	2.0000	0.525	0.520	0.525	0.525	0.525	76,222	0.5248	2.56%
1999-01-28	0	1.950	1.960	2.025	1.950	1.990	125,400	247,129	1.9707	0.512	0.514	0.531	0.512	0.522	477,912	0.5171	-1.52%
1999-01-27	0	1.980	1.960	2.050	1.980	2.025	247,000	493,985	1.9999	0.520	0.514	0.538	0.520	0.531	941,343	0.5248	-3.41%
1999-01-26	0	2.050	2.025	2.050	2.000	2.050	80,000	161,625	2.0203	0.538	0.531	0.538	0.525	0.538	304,888	0.5301	2.50%
1999-01-25	0	2.000	1.990	2.025	2.000	2.050	85,000	171,125	2.0132	0.525	0.522	0.531	0.525	0.538	323,944	0.5283	-4.76%
1999-01-22	0	2.100	2.100	2.125	1.990	2.150	150,000	312,850	2.0857	0.551	0.551	0.558	0.522	0.564	571,666	0.5473	5.00%
1999-01-21	0	2.000	2.000	2.025	1.990	2.000	352,000	703,080	1.9974	0.525	0.525	0.531	0.522	0.525	1,341,509	0.5241	-2.44%
1999-01-20	0	2.050	2.025	2.075	2.050	2.125	85,000	175,375	2.0632	0.538	0.531	0.544	0.538	0.558	323,944	0.5414	-3.53%
1999-01-19	0	2.125	2.075	2.125	2.050	2.175	370,000	780,125	2.1084	0.558	0.544	0.558	0.538	0.571	1,410,108	0.5532	-3.41%
1999-01-18	0	2.200	2.175	2.250	2.125	2.200	114,000	247,000	2.1667	0.577	0.571	0.590	0.558	0.577	434,466	0.5685	2.33%
1999-01-15	0	2.150	2.075	2.150	2.025	2.200	536,000	1,126,650	2.1020	0.564	0.544	0.564	0.531	0.577	2,042,752	0.5515	1.18%
1999-01-14	0	2.125	2.125	2.150	2.100	2.200	364,000	785,750	2.1587	0.558	0.558	0.564	0.551	0.577	1,387,242	0.5664	0.95%
1999-01-13	0	2.150	2.125	2.150	2.000	2.175	415,000	861,375	2.0756	0.552	0.546	0.552	0.514	0.559	1,615,419	0.5332	1.18%
1999-01-12	0	2.125	2.075	-	2.100	2.125	29,000	61,150	2.1086	0.546	0.533	-	0.539	0.546	112,885	0.5417	6.25%
1999-01-11	0	2.000	1.990	2.100	1.990	2.050	290,000	584,950	2.0171	0.514	0.511	0.539	0.511	0.527	1,128,847	0.5182	0.00%
1999-01-08	0	2.000	1.990	2.000	2.000	2.000	75,000	150,000	2.0000	0.514	0.511	0.514	0.514	0.514	291,943	0.5138	-1.23%
1999-01-07	0	2.025	1.990	2.050	2.000	2.025	245,000	492,625	2.0107	0.520	0.511	0.527	0.514	0.520	953,681	0.5166	1.25%
1999-01-06	0	2.000	1.990	2.000	2.000	2.025	401,000	807,150	2.0128	0.514	0.511	0.514	0.514	0.520	1,560,923	0.5171	-1.23%
1999-01-05	0	2.025	2.025	2.050	2.025	2.050	220,000	449,125	2.0415	0.520	0.520	0.527	0.520	0.527	856,367	0.5245	-4.71%
1999-01-04	0	2.125	2.100	2.125	2.125	2.125	65,000	138,125	2.1250	0.546	0.539	0.546	0.546	0.546	253,017	0.5459	-2.30%
1998-12-31	0	2.175	2.175	2.200	2.175	2.200	197,000	431,475	2.1902	0.559	0.559	0.565	0.559	0.565	766,838	0.5627	-1.14%
1998-12-30	0	2.200	2.175	2.200	2.175	2.200	150,000	328,750	2.1917	0.565	0.559	0.565	0.559	0.565	583,886	0.5630	0.00%
1998-12-29	0	2.200	2.175	2.200	2.175	2.200	163,000	356,650	2.1880	0.565	0.559	0.565	0.559	0.565	634,490	0.5621	3.53%
1998-12-28	0	2.125	2.125	2.175	2.100	2.200	374,000	807,750	2.1598	0.546	0.546	0.559	0.539	0.565	1,455,824	0.5548	1.19%
1998-12-24	0	2.100	2.050	2.125	1.980	2.100	994,000	1,982,760	1.9947	0.539	0.527	0.546	0.509	0.539	3,869,221	0.5124	6.06%
1998-12-23	0	1.980	1.970	2.000	1.940	2.000	130,000	257,300	1.9792	0.509	0.506	0.514	0.498	0.514	506,035	0.5085	2.06%
1998-12-22	0	1.940	1.940	1.960	1.900	1.980	603,000	1,171,850	1.9434	0.498	0.498	0.504	0.488	0.509	2,347,224	0.4992	1.04%
1998-12-21	0	1.920	1.910	1.930	1.920	1.930	210,000	403,300	1.9205	0.493	0.491	0.496	0.493	0.496	817,441	0.4934	0.00%
1998-12-18	0	1.920	1.900	1.930	1.900	1.950	1,072,000	2,061,030	1.9226	0.493	0.488	0.496	0.488	0.501	4,172,842	0.4939	-2.54%
1998-12-17	0	1.970	1.960	2.000	1.960	1.990	75,000	147,950	1.9727	0.506	0.504	0.514	0.504	0.511	291,943	0.5068	0.00%
1998-12-16	0	1.970	1.970	1.980	1.950	1.990	313,000	617,510	1.9729	0.506	0.506	0.509	0.501	0.511	1,218,376	0.5068	-1.50%
1998-12-15	0	2.000	1.990	2.025	2.000	2.025	117,000	235,600	2.0137	0.514	0.511	0.520	0.514	0.520	455,431	0.5173	2.04%
1998-12-14	0	1.960	1.950	2.000	1.960	2.000	280,000	552,800	1.9743	0.504	0.501	0.514	0.504	0.514	1,089,921	0.5072	-1.51%
1998-12-11	0	1.990	1.980	2.000	1.990	2.025	162,000	324,500	2.0031	0.511	0.509	0.514	0.511	0.520	630,597	0.5146	-1.73%
1998-12-10	0	2.025	1.990	2.025	2.000	2.025	110,000	221,000	2.0091	0.520	0.511	0.520	0.514	0.520	428,183	0.5161	-1.22%
1998-12-09	0	2.050	2.025	2.075	1.990	2.050	413,000	830,670	2.0113	0.527	0.520	0.533	0.511	0.527	1,607,634	0.5167	-1.20%
1998-12-08	0	2.075	2.050	2.075	2.025	2.075	110,000	223,750	2.0341	0.533	0.527	0.533	0.520	0.533	428,183	0.5226	-1.19%
1998-12-07	0	2.100	2.050	2.100	2.050	2.150	160,000	334,875	2.0930	0.539	0.527	0.539	0.527	0.552	622,812	0.5377	2.44%
1998-12-04	0	2.050	2.025	2.075	2.050	2.050	88,000	180,400	2.0500	0.527	0.520	0.533	0.527	0.527	342,547	0.5266	0.00%
1998-12-03	0	2.050	2.025	2.075	2.000	2.050	131,000	264,775	2.0212	0.527	0.520	0.533	0.514	0.527	509,928	0.5192	4.59%
1998-12-02	0	1.960	1.960	2.025	1.950	2.000	800,000	1,581,660	1.9771	0.504	0.504	0.520	0.501	0.514	3,114,061	0.5079	-3.21%
1998-12-01	0	2.025	2.000	2.025	1.990	2.025	219,000	438,580	2.0026	0.520	0.514	0.520	0.511	0.520	852,474	0.5145	1.25%
1998-11-30	0	2.000	2.000	2.050	2.000	2.075	940,000	1,893,000	2.0138	0.514	0.514	0.527	0.514	0.533	3,659,022	0.5174	-6.98%
1998-11-27	0	2.150	2.150	2.175	2.125	2.200	275,000	594,250	2.1609	0.552	0.552	0.559	0.546	0.565	1,070,459	0.5551	-2.27%
1998-11-26	0	2.200	2.150	2.225	2.175	2.225	335,000	736,750	2.1993	0.565	0.552	0.572	0.559	0.572	1,304,013	0.5650	1.15%
1998-11-25	0	2.175	2.150	2.200	2.075	2.275	885,000	1,939,125	2.1911	0.559	0.552	0.565	0.533	0.584	3,444,930	0.5629	3.57%
1998-11-24	0	2.100	2.100	2.150	2.000	2.175	1,315,000	2,730,625	2.0765	0.539	0.539	0.552	0.514	0.559	5,118,738	0.5335	5.00%
1998-11-23	0	2.000	2.000	2.100	2.000	2.025	1,226,000	2,460,000	2.0065	0.514	0.514	0.539	0.514	0.520	4,772,299	0.5155	-1.23%
1998-11-20	0	2.025	2.000	2.025	2.000	2.075	1,935,000	3,886,500	2.0085	0.520	0.514	0.520	0.514	0.533	7,532,135	0.5160	-3.57%
1998-11-19	0	2.100	2.075	2.100	2.075	2.150	655,000	1,381,075	2.1085	0.539	0.533	0.539	0.533	0.552	2,549,638	0.5417	-1.18%
1998-11-18	0	2.125	2.100	2.150	2.025	2.150	709,500	1,486,975	2.0958	0.546	0.539	0.552	0.520	0.552	2,761,783	0.5384	4.94%
1998-11-17	0	2.025	2.000	2.050	2.000	2.025	977,000	1,956,000	2.0020	0.520	0.514	0.527	0.514	0.520	3,803,047	0.5143	0.00%
1998-11-16	0	2.025	2.000	2.075	2.000	2.050	1,320,000	2,649,750	2.0074	0.520	0.514	0.533	0.514	0.527	5,138,201	0.5157	1.25%
1998-11-13	0	2.000	2.000	2.075	2.000	2.050	1,528,000	3,061,250	2.0034	0.514	0.514	0.533	0.514	0.527	5,947,857	0.5147	-4.76%
1998-11-12	0	2.100	2.050	2.125	2.000	2.100	1,405,000	2,829,525	2.0139	0.539	0.527	0.546	0.514	0.539	5,469,070	0.5174	5.00%
1998-11-11	0	2.000	2.000	2.025	2.000	2.025	890,000	1,783,500	2.0039	0.514	0.514	0.520	0.514	0.520	3,464,393	0.5148	-1.23%
1998-11-10	0	2.025	2.000	2.025	1.990	2.050	1,140,000	2,285,300	2.0046	0.520	0.514	0.520	0.511	0.527	4,437,537	0.5150	-2.41%
1998-11-09	0	2.075	2.050	2.100	2.025	2.150	530,000	1,100,125	2.0757	0.533	0.527	0.539	0.520	0.552	2,063,065	0.5332	2.47%
1998-11-06	0	2.025	2.000	2.025	1.980	2.025	739,000	1,479,655	2.0022	0.520	0.514	0.520	0.509	0.520	2,876,614	0.5144	1.25%
1998-11-05	0	2.000	1.990	2.000	1.990	2.050	1,374,000	2,752,775	2.0035	0.514	0.511	0.514	0.511	0.527	5,348,400	0.5147	0.00%
1998-11-04	0	2.000	2.000	2.025	2.000	2.025	1,304,000	2,613,250	2.0040	0.514	0.514	0.520	0.514	0.520	5,075,920	0.5148	0.00%
1998-11-03	0	2.000	2.000	2.025	2.000	2.075	1,760,000	3,548,500	2.0162	0.514	0.514	0.520	0.514	0.533	6,850,934	0.5180	0.00%
1998-11-02	0	2.000	2.000	2.050	2.000	2.050	1,519,000	3,040,750	2.0018	0.514	0.514	0.527	0.514	0.527	5,912,824	0.5143	-3.61%
1998-10-30	0	2.075	2.050	2.100	2.050	2.100	305,000	634,250	2.0795	0.533	0.527	0.539	0.527	0.539	1,187,236	0.5342	-1.19%
1998-10-29	0	2.100	2.075	2.150	2.050	2.100	300,000	622,750	2.0758	0.539	0.533	0.552	0.527	0.539	1,167,773	0.5333	-1.18%
1998-10-27	0	2.125	2.075	2.125	2.025	2.175	353,800	741,342	2.0954	0.546	0.533	0.546	0.520	0.559	1,377,194	0.5383	6.78%
1998-10-26	0	1.990	1.960	1.990	1.800	2.000	639,800	1,220,700	1.9079	0.511	0.504	0.511	0.462	0.514	2,490,470	0.4901	10.56%
1998-10-23	0	1.800	1.800	1.820	1.780	1.800	1,006,497	1,811,335	1.7996	0.462	0.462	0.468	0.457	0.462	3,917,866	0.4623	0.00%
1998-10-22	0	1.800	1.800	1.820	1.800	1.800	1,790,000	3,222,000	1.8000	0.462	0.462	0.468	0.462	0.462	6,967,712	0.4624	0.00%
1998-10-21	0	1.800	1.750	1.820	1.790	1.800	3,305,000	5,947,900	1.7997	0.462	0.450	0.468	0.460	0.462	12,864,965	0.4623	0.00%
1998-10-20	0	1.800	1.800	1.820	1.790	1.810	956,000	1,720,120	1.7993	0.462	0.462	0.468	0.460	0.465	3,721,303	0.4622	-1.64%
1998-10-19	0	1.830	1.830	1.850	1.770	1.840	6,609,000	11,976,140	1.8121	0.470	0.470	0.475	0.455	0.473	25,726,037	0.4655	1.67%
1998-10-16	0	1.800	1.800	1.810	1.700	1.810	6,017,000	10,604,860	1.7625	0.462	0.462	0.465	0.437	0.465	23,421,632	0.4528	5.88%
1998-10-15	0	1.700	1.700	1.720	1.700	1.710	1,170,000	1,989,300	1.7003	0.437	0.437	0.442	0.437	0.439	4,554,314	0.4368	0.00%
1998-10-14	0	1.700	1.700	1.710	1.680	1.710	1,822,000	3,097,860	1.7003	0.437	0.437	0.439	0.432	0.439	7,092,274	0.4368	-4.49%
1998-10-13	0	1.780	1.740	1.780	1.670	1.780	654,000	1,127,300	1.7237	0.457	0.447	0.457	0.429	0.457	2,545,745	0.4428	7.23%
1998-10-12	0	1.660	1.660	1.700	1.580	1.700	396,000	653,400	1.6500	0.426	0.426	0.437	0.406	0.437	1,541,460	0.4239	5.73%
1998-10-09	0	1.570	1.570	1.600	1.450	1.600	2,078,994	3,218,211	1.5480	0.403	0.403	0.411	0.373	0.411	8,092,643	0.3977	9.03%
1998-10-08	0	1.440	1.440	1.450	1.400	1.470	955,000	1,366,850	1.4313	0.370	0.370	0.373	0.360	0.378	3,717,410	0.3677	2.86%
1998-10-07	0	1.400	1.350	1.400	1.320	1.400	1,430,000	1,933,450	1.3521	0.360	0.347	0.360	0.339	0.360	5,566,384	0.3473	6.06%
1998-10-05	0	1.320	1.320	1.350	1.290	1.320	791,800	1,038,588	1.3117	0.339	0.339	0.347	0.331	0.339	3,082,142	0.3370	0.00%
1998-09-30	0	1.320	1.320	1.360	1.250	1.370	1,544,000	2,040,120	1.3213	0.339	0.339	0.349	0.321	0.352	6,010,138	0.3394	5.60%
1998-09-29	0	1.250	1.230	1.250	1.220	1.250	570,000	703,600	1.2344	0.321	0.316	0.321	0.313	0.321	2,218,769	0.3171	2.46%
1998-09-28	0	1.220	1.210	1.230	1.220	1.220	220,000	268,400	1.2200	0.313	0.311	0.316	0.313	0.313	856,367	0.3134	0.00%
1998-09-25	0	1.220	1.210	1.220	1.200	1.220	100,000	121,000	1.2100	0.313	0.311	0.313	0.308	0.313	389,258	0.3108	2.52%
1998-09-24	0	1.190	1.170	1.200	1.180	1.220	150,000	179,600	1.1973	0.306	0.301	0.308	0.303	0.313	583,886	0.3076	0.00%
1998-09-23	0	1.190	1.190	1.210	1.180	1.220	187,300	225,679	1.2049	0.306	0.306	0.311	0.303	0.313	729,080	0.3095	-3.25%
1998-09-22	0	1.230	1.200	1.250	1.230	1.230	90,000	110,700	1.2300	0.316	0.308	0.321	0.316	0.316	350,332	0.3160	1.65%
1998-09-21	0	1.290	1.250	1.300	1.250	1.290	160,000	203,230	1.2702	0.311	0.301	0.313	0.301	0.311	663,990	0.3061	0.00%
1998-09-18	0	1.290	1.290	1.300	1.280	1.340	285,845	372,654	1.3037	0.311	0.311	0.313	0.308	0.323	1,186,239	0.3141	-3.73%
1998-09-17	0	1.340	1.340	1.350	1.330	1.370	768,644	1,032,421	1.3432	0.323	0.323	0.325	0.320	0.330	3,189,824	0.3237	-2.19%
1998-09-16	0	1.370	1.360	1.370	1.340	1.370	1,197,000	1,632,650	1.3640	0.330	0.328	0.330	0.323	0.330	4,967,474	0.3287	0.00%
1998-09-15	0	1.370	1.340	1.370	1.340	1.390	1,021,000	1,385,640	1.3571	0.330	0.323	0.330	0.323	0.335	4,237,085	0.3270	2.24%
1998-09-14	0	1.340	1.330	1.390	1.330	1.400	349,000	474,320	1.3591	0.323	0.320	0.335	0.320	0.337	1,448,328	0.3275	-4.29%
1998-09-11	0	1.400	1.350	1.400	1.380	1.500	1,551,000	2,212,040	1.4262	0.337	0.325	0.337	0.333	0.361	6,436,552	0.3437	-8.50%
1998-09-10	0	1.530	1.530	1.570	1.500	1.600	391,000	596,340	1.5252	0.369	0.369	0.378	0.361	0.386	1,622,625	0.3675	-3.16%
1998-09-09	0	1.580	1.520	1.600	1.400	1.730	818,000	1,300,760	1.5902	0.381	0.366	0.386	0.337	0.417	3,394,648	0.3832	9.72%
1998-09-08	0	1.440	1.440	1.500	1.340	1.580	1,179,000	1,684,960	1.4291	0.347	0.347	0.361	0.323	0.381	4,892,776	0.3444	10.77%
1998-09-07	0	1.300	1.280	1.320	1.240	1.440	1,371,000	1,819,660	1.3273	0.313	0.308	0.318	0.299	0.347	5,689,563	0.3198	3.17%
1998-09-04	0	1.260	1.250	1.260	1.180	1.260	846,000	1,019,260	1.2048	0.304	0.301	0.304	0.284	0.304	3,510,847	0.2903	2.44%
1998-09-03	0	1.230	1.200	1.230	1.150	1.300	2,278,000	2,779,670	1.2202	0.296	0.289	0.296	0.277	0.313	9,453,556	0.2940	1.65%
1998-09-02	0	1.210	1.200	1.250	1.150	1.440	782,000	984,660	1.2592	0.292	0.289	0.301	0.277	0.347	3,245,251	0.3034	8.04%
1998-09-01	0	1.120	1.110	1.120	1.100	1.180	1,080,000	1,213,850	1.1239	0.270	0.267	0.270	0.265	0.284	4,481,932	0.2708	-6.67%
1998-08-31	0	1.200	1.170	1.200	1.180	1.310	609,000	752,533	1.2357	0.289	0.282	0.289	0.284	0.316	2,527,312	0.2978	-6.98%
1998-08-28	0	1.290	1.250	1.300	1.250	1.480	747,000	1,006,670	1.3476	0.311	0.301	0.313	0.301	0.357	3,100,003	0.3247	-15.13%
1998-08-27	0	1.520	1.490	1.510	1.510	1.530	230,200	350,288	1.5217	0.366	0.359	0.364	0.364	0.369	955,315	0.3667	-2.56%
1998-08-26	0	1.560	1.500	1.590	1.480	1.700	972,000	1,525,900	1.5699	0.376	0.361	0.383	0.357	0.410	4,033,739	0.3783	-8.24%
1998-08-25	0	1.700	1.650	1.700	1.680	1.740	245,000	418,400	1.7078	0.410	0.398	0.410	0.405	0.419	1,016,735	0.4115	-2.86%
1998-08-24	0	1.750	1.720	1.750	1.750	1.760	500,000	875,500	1.7510	0.422	0.414	0.422	0.422	0.424	2,074,968	0.4219	-1.69%
1998-08-21	0	1.780	1.700	1.800	1.750	1.780	80,000	140,900	1.7613	0.429	0.410	0.434	0.422	0.429	331,995	0.4244	1.71%
1998-08-20	0	1.750	1.740	1.750	1.700	1.800	1,509,000	2,657,790	1.7613	0.422	0.419	0.422	0.410	0.434	6,262,255	0.4244	-2.78%
1998-08-19	0	1.800	1.760	1.800	1.760	1.890	138,000	255,160	1.8490	0.434	0.424	0.434	0.424	0.455	572,691	0.4455	-3.74%
1998-08-18	0	1.870	1.840	1.900	1.850	1.870	60,000	111,600	1.8600	0.451	0.443	0.458	0.446	0.451	248,996	0.4482	1.08%
1998-08-14	0	1.850	1.840	1.850	1.830	1.880	200,000	370,700	1.8535	0.446	0.443	0.446	0.441	0.453	829,987	0.4466	-2.63%
1998-08-13	0	1.900	1.890	1.900	1.870	1.900	280,000	527,250	1.8830	0.458	0.455	0.458	0.451	0.458	1,161,982	0.4538	-0.52%
1998-08-12	0	1.910	1.890	1.920	1.890	1.960	250,000	478,600	1.9144	0.460	0.455	0.463	0.455	0.472	1,037,484	0.4613	-2.55%
1998-08-11	0	1.960	1.960	1.980	1.920	1.980	175,000	341,380	1.9507	0.472	0.472	0.477	0.463	0.477	726,239	0.4701	-1.01%
1998-08-10	0	1.980	1.960	1.980	1.910	1.980	235,000	458,650	1.9517	0.477	0.472	0.477	0.460	0.477	975,235	0.4703	-0.50%
1998-08-07	0	1.990	1.960	2.000	-	-	0	0	-	0.480	0.472	0.482	-	-	0	-	0.00%
1998-08-06	0	1.990	1.980	1.990	1.980	2.025	640,000	1,278,870	1.9982	0.480	0.477	0.480	0.477	0.488	2,655,960	0.4815	1.02%
1998-08-05	0	1.970	-	1.990	1.940	2.000	164,000	324,370	1.9779	0.475	-	0.480	0.467	0.482	680,590	0.4766	-1.50%
1998-08-04	0	2.000	1.940	2.000	1.960	2.000	200,000	398,400	1.9920	0.482	0.467	0.482	0.472	0.482	829,987	0.4800	-2.44%
1998-08-03	0	2.050	2.000	2.050	2.025	2.050	120,000	245,500	2.0458	0.494	0.482	0.494	0.488	0.494	497,992	0.4930	0.00%
1998-07-31	0	2.050	2.025	2.050	2.000	2.050	140,000	284,750	2.0339	0.494	0.488	0.494	0.482	0.494	580,991	0.4901	2.50%
1998-07-30	0	2.000	1.930	2.025	1.960	2.125	335,000	676,625	2.0198	0.482	0.465	0.488	0.472	0.512	1,390,229	0.4867	-5.88%
1998-07-29	0	2.125	2.150	-	1.980	2.100	267,000	536,100	2.0079	0.512	0.518	-	0.477	0.506	1,108,033	0.4838	6.25%
1998-07-28	0	2.000	1.990	2.000	1.980	2.100	669,000	1,351,920	2.0208	0.482	0.480	0.482	0.477	0.506	2,776,308	0.4869	-4.76%
1998-07-27	0	2.100	2.075	2.100	2.075	2.125	215,000	451,000	2.0977	0.506	0.500	0.506	0.500	0.512	892,236	0.5055	0.00%
1998-07-24	0	2.100	2.075	2.100	1.980	2.100	620,000	1,266,250	2.0423	0.506	0.500	0.506	0.477	0.506	2,572,961	0.4921	0.00%
1998-07-23	0	2.100	2.075	2.100	2.050	2.150	1,390,000	2,895,000	2.0827	0.506	0.500	0.506	0.494	0.518	5,768,412	0.5019	-3.45%
1998-07-22	0	2.175	2.175	2.225	2.175	2.250	285,000	629,250	2.2079	0.524	0.524	0.536	0.524	0.542	1,182,732	0.5320	-3.33%
1998-07-21	0	2.250	2.225	2.275	2.250	2.300	110,000	250,000	2.2727	0.542	0.536	0.548	0.542	0.554	456,493	0.5477	-1.10%
1998-07-20	0	2.275	2.225	2.275	2.250	2.400	260,000	597,500	2.2981	0.548	0.536	0.548	0.542	0.578	1,078,984	0.5538	0.00%
1998-07-17	0	2.275	2.250	2.300	2.250	2.275	310,000	701,000	2.2613	0.548	0.542	0.554	0.542	0.548	1,286,480	0.5449	0.00%
1998-07-16	0	2.275	2.200	2.300	2.175	2.275	690,000	1,513,850	2.1940	0.548	0.530	0.554	0.524	0.548	2,863,456	0.5287	1.11%
1998-07-15	0	2.250	2.225	2.250	2.225	2.300	709,000	1,610,715	2.2718	0.542	0.536	0.542	0.536	0.554	2,942,305	0.5474	-2.17%
1998-07-14	0	2.300	2.275	2.300	2.275	2.400	570,000	1,318,500	2.3132	0.554	0.548	0.554	0.548	0.578	2,365,464	0.5574	0.00%
1998-07-13	0	2.300	2.275	2.300	2.250	2.350	300,000	690,000	2.3000	0.554	0.548	0.554	0.542	0.566	1,244,981	0.5542	0.00%
1998-07-10	0	2.300	2.275	2.300	2.225	2.400	270,000	621,500	2.3019	0.554	0.548	0.554	0.536	0.578	1,120,483	0.5547	-7.07%
1998-07-09	0	2.475	2.450	2.500	2.475	2.575	199,000	500,725	2.5162	0.596	0.590	0.602	0.596	0.620	825,837	0.6063	-3.88%
1998-07-08	0	2.575	2.500	2.575	2.500	2.600	114,000	289,500	2.5395	0.620	0.602	0.620	0.602	0.627	473,093	0.6119	4.04%
1998-07-07	0	2.475	2.475	2.525	2.325	2.500	174,000	413,150	2.3744	0.596	0.596	0.608	0.560	0.602	722,089	0.5722	5.32%
1998-07-06	0	2.350	2.300	2.350	2.325	2.550	738,000	1,779,925	2.4118	0.566	0.554	0.566	0.560	0.614	3,062,653	0.5812	-9.62%
1998-07-03	0	2.600	2.500	2.600	2.500	2.700	318,000	834,750	2.6250	0.627	0.602	0.627	0.602	0.651	1,319,680	0.6325	-3.70%
1998-07-02	0	2.700	2.675	2.700	2.600	2.700	216,000	575,400	2.6639	0.651	0.645	0.651	0.627	0.651	896,386	0.6419	1.89%
1998-06-30	0	2.650	2.625	2.675	2.600	2.800	1,035,000	2,798,250	2.7036	0.639	0.633	0.645	0.627	0.675	4,295,185	0.6515	0.95%
1998-06-29	0	2.625	2.625	2.700	2.625	2.700	180,000	483,500	2.6861	0.633	0.633	0.651	0.633	0.651	746,989	0.6473	-1.87%
1998-06-26	0	2.675	2.650	2.725	2.675	2.900	583,000	1,605,950	2.7546	0.645	0.639	0.657	0.645	0.699	2,419,413	0.6638	-9.32%
1998-06-25	0	2.950	2.900	2.950	2.900	3.050	208,000	618,000	2.9712	0.711	0.699	0.711	0.699	0.735	863,187	0.7160	-4.84%
1998-06-24	0	3.100	3.050	3.125	3.100	3.100	70,000	217,000	3.1000	0.747	0.735	0.753	0.747	0.747	290,496	0.7470	3.33%
1998-06-23	0	3.000	3.000	3.075	2.850	3.125	229,000	691,625	3.0202	0.723	0.723	0.741	0.687	0.753	950,336	0.7278	9.09%
1998-06-22	0	2.750	2.725	2.775	2.725	2.800	459,000	1,265,100	2.7562	0.663	0.657	0.669	0.657	0.675	1,904,821	0.6642	-1.79%
1998-06-19	0	2.800	2.800	2.850	2.800	2.875	256,000	723,050	2.8244	0.675	0.675	0.687	0.675	0.693	1,062,384	0.6806	-2.61%
1998-06-18	0	2.875	2.825	2.875	2.800	2.875	467,000	1,322,300	2.8315	0.693	0.681	0.693	0.675	0.693	1,938,020	0.6823	3.60%
1998-06-17	0	2.775	-	2.800	2.775	3.050	1,224,000	3,499,950	2.8594	0.669	-	0.675	0.669	0.735	5,079,523	0.6890	-7.50%
1998-06-16	0	3.000	2.975	3.000	2.950	3.000	200,000	597,500	2.9875	0.723	0.717	0.723	0.711	0.723	829,987	0.7199	1.69%
1998-06-15	0	2.950	2.925	3.000	2.900	3.000	369,000	1,084,050	2.9378	0.711	0.705	0.723	0.699	0.723	1,531,327	0.7079	-3.28%
1998-06-12	0	3.050	3.025	3.100	3.000	3.050	170,000	514,000	3.0235	0.735	0.729	0.747	0.723	0.735	705,489	0.7286	1.67%
1998-06-11	0	3.000	2.975	3.050	2.950	3.000	150,000	449,000	2.9933	0.723	0.717	0.735	0.711	0.723	622,491	0.7213	-1.64%
1998-06-10	0	3.050	3.025	3.050	3.000	3.100	74,000	226,500	3.0608	0.735	0.729	0.735	0.723	0.747	307,095	0.7376	-3.17%
1998-06-09	0	3.150	3.150	3.200	3.125	3.200	110,000	349,500	3.1773	0.759	0.759	0.771	0.753	0.771	456,493	0.7656	-1.56%
1998-06-08	0	3.200	3.175	3.225	3.200	3.250	150,000	483,750	3.2250	0.771	0.765	0.777	0.771	0.783	622,491	0.7771	-1.54%
1998-06-05	0	3.250	3.200	3.275	3.200	3.275	230,000	744,250	3.2359	0.783	0.771	0.789	0.771	0.789	954,485	0.7797	-0.76%
1998-06-04	0	3.275	3.250	3.300	3.250	3.300	85,000	277,750	3.2676	0.789	0.783	0.795	0.783	0.795	352,745	0.7874	-2.24%
1998-06-03	0	3.350	3.325	3.450	3.175	3.350	140,000	449,500	3.2107	0.807	0.801	0.831	0.765	0.807	580,991	0.7737	5.51%
1998-06-02	0	3.175	3.150	3.275	3.075	3.175	70,000	219,250	3.1321	0.765	0.759	0.789	0.741	0.765	290,496	0.7547	2.42%
1998-06-01	0	3.100	3.075	3.125	3.000	3.325	1,002,000	3,099,750	3.0936	0.747	0.741	0.753	0.723	0.801	4,158,237	0.7454	-6.77%
1998-05-29	0	3.325	3.300	3.325	3.325	3.350	170,000	566,000	3.3294	0.801	0.795	0.801	0.801	0.807	705,489	0.8023	-1.48%
1998-05-28	0	3.375	3.325	3.375	3.350	3.375	230,000	770,625	3.3505	0.813	0.801	0.813	0.807	0.813	954,485	0.8074	0.75%
1998-05-27	0	3.350	3.325	3.375	3.325	3.400	922,000	3,106,450	3.3693	0.807	0.801	0.813	0.801	0.819	3,826,242	0.8119	-4.29%
1998-05-26	0	3.500	3.450	3.550	3.475	3.500	170,000	594,000	3.4941	0.843	0.831	0.855	0.837	0.843	705,489	0.8420	-0.71%
1998-05-25	0	3.525	3.500	3.550	3.500	3.600	265,000	937,500	3.5377	0.849	0.843	0.855	0.843	0.867	1,099,733	0.8525	-2.08%
1998-05-22	0	3.600	3.575	3.600	3.575	3.600	217,000	779,700	3.5931	0.867	0.861	0.867	0.861	0.867	900,536	0.8658	-0.69%
1998-05-21	0	3.625	3.600	3.650	3.625	3.700	285,000	1,039,375	3.6469	0.874	0.867	0.880	0.874	0.892	1,182,732	0.8788	0.00%
1998-05-20	0	3.625	3.625	3.650	3.625	3.675	92,400	337,460	3.6522	0.874	0.874	0.880	0.874	0.886	383,454	0.8801	-0.68%
1998-05-19	0	3.650	3.625	3.675	3.625	3.675	584,000	2,133,500	3.6533	0.880	0.874	0.886	0.874	0.886	2,423,563	0.8803	0.00%
1998-05-18	0	3.650	3.575	3.650	3.600	3.750	284,000	1,029,200	3.6239	0.880	0.861	0.880	0.867	0.904	1,178,582	0.8733	-4.58%
1998-05-15	0	3.825	3.775	3.825	3.500	3.850	2,209,000	7,946,875	3.5975	0.922	0.910	0.922	0.843	0.928	9,167,210	0.8669	9.29%
1998-05-14	0	3.500	3.475	3.525	3.450	3.500	2,699,000	9,406,585	3.4852	0.843	0.837	0.849	0.831	0.843	11,200,679	0.8398	-2.78%
1998-05-13	0	3.600	3.575	-	3.425	3.600	2,325,000	8,118,875	3.4920	0.867	0.861	-	0.825	0.867	9,648,603	0.8415	5.11%
1998-05-12	0	3.425	3.400	3.425	3.375	3.500	3,212,581	11,138,676	3.4672	0.825	0.819	0.825	0.813	0.843	13,332,008	0.8355	0.74%
1998-05-11	0	3.400	3.325	-	3.225	3.400	2,372,000	7,806,475	3.2911	0.819	0.801	-	0.777	0.819	9,843,650	0.7930	4.62%
1998-05-08	0	3.250	3.225	3.250	3.225	3.250	810,000	2,617,750	3.2318	0.783	0.777	0.783	0.777	0.783	3,361,449	0.7788	-1.52%
1998-05-07	0	3.300	3.225	3.300	3.225	3.300	461,000	1,500,100	3.2540	0.795	0.777	0.795	0.777	0.795	1,913,121	0.7841	-1.49%
1998-05-06	0	3.350	3.325	3.400	3.300	3.400	130,000	432,250	3.3250	0.807	0.801	0.819	0.795	0.819	539,492	0.8012	1.52%
1998-05-05	0	3.300	3.250	3.300	3.250	3.375	345,000	1,143,950	3.3158	0.795	0.783	0.795	0.783	0.813	1,431,728	0.7990	-2.22%
1998-05-04	0	3.375	3.325	3.375	3.375	3.400	50,000	169,375	3.3875	0.813	0.801	0.813	0.813	0.819	207,497	0.8163	-1.46%
1998-05-01	0	3.425	3.350	3.425	3.375	3.425	92,000	313,775	3.4106	0.825	0.807	0.825	0.813	0.825	381,794	0.8218	0.74%
1998-04-30	0	3.400	3.325	3.450	3.150	3.400	348,000	1,143,475	3.2858	0.819	0.801	0.831	0.759	0.819	1,444,178	0.7918	6.25%
1998-04-29	0	3.200	3.175	3.200	3.150	3.275	425,000	1,363,625	3.2085	0.771	0.765	0.771	0.759	0.789	1,763,723	0.7732	-3.76%
1998-04-28	0	3.325	3.275	3.350	3.275	3.450	377,000	1,250,375	3.3166	0.801	0.789	0.807	0.789	0.831	1,564,526	0.7992	-3.62%
1998-04-27	0	3.450	3.400	3.450	3.375	3.450	259,000	880,375	3.3991	0.831	0.819	0.831	0.813	0.831	1,074,834	0.8191	0.73%
1998-04-24	0	3.425	3.375	3.425	3.375	3.550	655,000	2,252,750	3.4393	0.825	0.813	0.825	0.813	0.855	2,718,209	0.8288	-4.86%
1998-04-23	0	3.600	3.600	3.625	3.550	3.600	1,755,000	6,260,750	3.5674	0.867	0.867	0.874	0.855	0.867	7,283,139	0.8596	2.86%
1998-04-22	0	3.500	3.450	3.500	3.500	3.500	150,000	525,000	3.5000	0.843	0.831	0.843	0.843	0.843	622,491	0.8434	0.00%
1998-04-21	0	3.500	3.500	3.600	3.500	3.525	335,000	1,173,000	3.5015	0.843	0.843	0.867	0.843	0.849	1,390,229	0.8437	0.00%
1998-04-20	0	3.500	3.400	3.500	3.500	3.600	185,000	656,375	3.5480	0.843	0.819	0.843	0.843	0.867	767,738	0.8549	-2.78%
1998-04-17	0	3.600	3.575	3.650	3.600	3.675	205,000	741,625	3.6177	0.867	0.861	0.880	0.867	0.886	850,737	0.8717	-3.36%
1998-04-16	0	3.725	3.675	3.725	3.700	3.750	105,000	391,250	3.7262	0.898	0.886	0.898	0.892	0.904	435,743	0.8979	0.00%
1998-04-15	0	3.725	3.675	3.725	3.600	3.725	280,000	1,024,750	3.6598	0.898	0.886	0.898	0.867	0.898	1,161,982	0.8819	4.20%
1998-04-14	0	3.575	3.550	3.600	3.525	3.600	552,000	1,963,050	3.5563	0.861	0.855	0.867	0.849	0.867	2,290,765	0.8569	-0.69%
1998-04-09	0	3.600	3.575	3.600	3.500	3.625	1,180,000	4,204,750	3.5633	0.867	0.861	0.867	0.843	0.874	4,896,925	0.8587	1.41%
1998-04-08	0	3.550	3.500	3.575	3.500	3.575	449,000	1,582,100	3.5236	0.855	0.843	0.861	0.843	0.861	1,863,322	0.8491	0.71%
1998-04-07	0	3.525	3.500	3.600	3.500	3.550	305,000	1,074,375	3.5225	0.849	0.843	0.867	0.843	0.855	1,265,731	0.8488	0.71%
1998-04-03	0	3.500	3.475	3.550	3.500	3.525	270,000	949,250	3.5157	0.843	0.837	0.855	0.843	0.849	1,120,483	0.8472	-1.41%
1998-04-02	0	3.550	3.525	3.575	3.500	3.575	256,000	904,950	3.5350	0.855	0.849	0.861	0.843	0.861	1,062,384	0.8518	-0.70%
1998-04-01	0	3.575	3.525	3.600	3.550	3.600	1,190,000	4,247,000	3.5689	0.861	0.849	0.867	0.855	0.867	4,938,425	0.8600	0.00%
1998-03-31	0	3.575	3.525	3.600	3.500	3.575	718,000	2,538,825	3.5360	0.861	0.849	0.867	0.843	0.861	2,979,655	0.8521	0.00%
1998-03-30	0	3.575	3.500	3.575	3.500	3.600	545,000	1,925,250	3.5326	0.861	0.843	0.861	0.843	0.867	2,261,716	0.8512	2.14%
1998-03-27	0	3.500	3.500	3.525	3.500	3.550	888,000	3,121,675	3.5154	0.843	0.843	0.849	0.843	0.855	3,685,144	0.8471	-2.10%
1998-03-26	0	3.575	3.575	3.600	3.575	3.650	940,000	3,382,000	3.5979	0.861	0.861	0.867	0.861	0.880	3,900,941	0.8670	-2.05%
1998-03-25	0	3.650	3.625	3.675	3.650	3.675	368,000	1,344,150	3.6526	0.880	0.874	0.886	0.880	0.886	1,527,177	0.8802	0.00%
1998-03-24	0	3.650	3.650	3.675	3.650	3.675	119,000	439,460	3.6929	0.880	0.880	0.886	0.880	0.886	493,842	0.8899	-3.31%
1998-03-23	0	3.775	3.725	3.775	3.750	3.800	550,000	2,069,500	3.7627	0.910	0.898	0.910	0.904	0.916	2,282,465	0.9067	0.67%
1998-03-20	0	3.750	3.750	3.900	3.675	3.875	1,191,500	4,508,850	3.7842	0.904	0.904	0.940	0.886	0.934	4,944,650	0.9119	4.17%
1998-03-19	0	3.600	3.550	3.625	3.475	3.650	860,000	3,035,750	3.5299	0.867	0.855	0.874	0.837	0.880	3,568,946	0.8506	4.35%
1998-03-18	0	3.450	3.350	3.475	3.450	3.500	400,529	1,382,746	3.4523	0.831	0.807	0.837	0.831	0.843	1,662,170	0.8319	-1.43%
1998-03-17	0	3.500	3.475	3.500	3.450	3.500	480,000	1,674,875	3.4893	0.843	0.837	0.843	0.831	0.843	1,991,970	0.8408	0.00%
1998-03-16	0	3.500	3.475	3.550	3.500	3.525	465,000	1,628,775	3.5027	0.843	0.837	0.855	0.843	0.849	1,929,721	0.8440	-3.45%
1998-03-13	0	3.625	3.575	3.625	3.550	3.625	112,000	402,850	3.5969	0.874	0.861	0.874	0.855	0.874	464,793	0.8667	-0.68%
1998-03-12	0	3.650	3.600	3.700	3.575	3.725	456,000	1,660,650	3.6418	0.880	0.867	0.892	0.861	0.898	1,892,371	0.8775	0.00%
1998-03-11	0	3.650	3.650	3.700	3.575	3.725	108,000	393,450	3.6431	0.880	0.880	0.892	0.861	0.898	448,193	0.8779	3.55%
1998-03-10	0	3.525	3.450	3.525	3.450	3.525	1,254,580	4,368,793	3.4823	0.849	0.831	0.849	0.831	0.849	5,206,428	0.8391	-1.40%
1998-03-09	0	3.575	3.550	3.575	3.500	3.575	1,556,001	5,455,004	3.5058	0.861	0.855	0.861	0.843	0.861	6,457,306	0.8448	1.42%
1998-03-06	0	3.525	3.500	3.600	3.500	3.525	262,000	918,250	3.5048	0.849	0.843	0.867	0.843	0.849	1,087,283	0.8445	-0.70%
1998-03-05	0	3.550	3.525	3.575	3.475	3.625	409,000	1,452,300	3.5509	0.855	0.849	0.861	0.837	0.874	1,697,324	0.8556	1.43%
1998-03-04	0	3.500	3.500	3.525	3.450	3.525	414,680	1,450,619	3.4982	0.843	0.843	0.849	0.831	0.849	1,720,896	0.8429	2.94%
1998-03-03	0	3.400	3.350	3.425	3.325	3.425	180,000	605,000	3.3611	0.819	0.807	0.825	0.801	0.825	746,989	0.8099	5.43%
1998-03-02	0	3.225	3.225	3.325	3.100	3.300	128,000	416,650	3.2551	0.777	0.777	0.801	0.747	0.795	531,192	0.7844	4.03%
1998-02-27	0	3.100	3.100	3.225	3.100	3.200	910,000	2,880,725	3.1656	0.747	0.747	0.777	0.747	0.771	3,776,442	0.7628	-3.88%
1998-02-26	0	3.225	3.225	3.250	3.200	3.225	288,000	927,550	3.2207	0.777	0.777	0.783	0.771	0.777	1,195,182	0.7761	0.78%
1998-02-25	0	3.200	3.175	3.200	3.200	3.200	360,000	1,152,000	3.2000	0.771	0.765	0.771	0.771	0.771	1,493,977	0.7711	0.00%
1998-02-24	0	3.200	3.200	3.225	3.200	3.200	780,000	2,496,000	3.2000	0.771	0.771	0.777	0.771	0.771	3,236,951	0.7711	0.00%
1998-02-23	0	3.200	3.200	3.225	3.200	3.200	235,000	752,000	3.2000	0.771	0.771	0.777	0.771	0.771	975,235	0.7711	0.00%
1998-02-20	0	3.200	3.175	3.200	3.200	3.225	499,000	1,597,575	3.2016	0.771	0.765	0.771	0.771	0.777	2,070,818	0.7715	-4.48%
1998-02-19	0	3.350	3.325	3.350	3.200	3.425	752,000	2,496,600	3.3199	0.807	0.801	0.807	0.771	0.825	3,120,752	0.8000	4.69%
1998-02-18	0	3.200	3.200	3.275	3.200	3.300	580,000	1,858,250	3.2039	0.771	0.771	0.789	0.771	0.795	2,406,963	0.7720	0.79%
1998-02-17	0	3.175	3.150	3.175	3.075	3.200	134,000	423,050	3.1571	0.765	0.759	0.765	0.741	0.771	556,092	0.7608	0.00%
1998-02-16	0	3.175	3.125	3.200	3.100	3.275	174,000	549,150	3.1560	0.765	0.753	0.771	0.747	0.789	722,089	0.7605	-5.93%
1998-02-13	0	3.375	3.275	3.375	3.200	3.600	346,000	1,156,850	3.3435	0.813	0.789	0.813	0.771	0.867	1,435,878	0.8057	5.47%
1998-02-12	0	3.200	3.175	3.250	3.200	3.400	227,000	748,695	3.2982	0.771	0.765	0.783	0.771	0.819	942,036	0.7948	-1.54%
1998-02-11	0	3.250	3.225	3.300	3.250	3.300	50,000	164,000	3.2800	0.783	0.777	0.795	0.783	0.795	207,497	0.7904	-1.52%
1998-02-10	0	3.300	3.225	3.300	3.225	3.400	570,000	1,852,000	3.2491	0.795	0.777	0.795	0.777	0.819	2,365,464	0.7829	0.00%
1998-02-09	0	3.300	3.250	3.300	3.100	3.400	746,220	2,374,441	3.1820	0.795	0.783	0.795	0.747	0.819	3,096,766	0.7667	8.20%
1998-02-06	0	3.050	3.025	3.050	3.000	3.100	610,000	1,862,000	3.0525	0.735	0.729	0.735	0.723	0.747	2,531,461	0.7355	2.52%
1998-02-05	0	2.975	2.925	2.975	2.875	3.000	350,000	1,041,250	2.9750	0.717	0.705	0.717	0.693	0.723	1,452,478	0.7169	-2.46%
1998-02-04	0	3.050	3.025	3.050	3.050	3.050	232,000	707,600	3.0500	0.735	0.729	0.735	0.735	0.735	962,785	0.7350	-0.81%
1998-02-03	0	3.075	3.000	3.075	3.025	3.175	260,000	803,750	3.0913	0.741	0.723	0.741	0.729	0.765	1,078,984	0.7449	-0.81%
1998-02-02	0	3.100	3.075	3.100	3.000	3.125	326,000	1,012,550	3.1060	0.747	0.741	0.747	0.723	0.753	1,352,879	0.7484	3.33%
1998-01-27	0	3.000	2.950	3.000	2.950	3.000	90,000	269,000	2.9889	0.723	0.711	0.723	0.711	0.723	373,494	0.7202	0.84%
1998-01-26	0	2.975	2.950	3.000	2.950	3.000	133,000	397,500	2.9887	0.717	0.711	0.723	0.711	0.723	551,942	0.7202	6.25%
1998-01-23	0	2.800	2.800	3.000	2.800	3.000	218,000	631,900	2.8986	0.675	0.675	0.723	0.675	0.723	904,686	0.6985	-4.27%
1998-01-22	0	2.925	2.875	3.000	2.900	3.250	195,000	584,750	2.9987	0.705	0.693	0.723	0.699	0.783	809,238	0.7226	1.74%
1998-01-21	0	2.875	2.825	3.000	2.850	3.075	645,000	1,896,125	2.9397	0.693	0.681	0.723	0.687	0.741	2,676,709	0.7084	-7.26%
1998-01-20	0	3.100	3.050	3.150	3.000	3.100	280,000	852,500	3.0446	0.747	0.735	0.759	0.723	0.747	1,161,982	0.7337	3.33%
1998-01-19	0	3.000	-	3.100	3.000	3.175	270,000	833,750	3.0880	0.723	-	0.747	0.723	0.765	1,120,483	0.7441	-5.51%
1998-01-16	0	3.175	2.900	-	3.000	3.175	638,000	1,942,700	3.0450	0.765	0.699	-	0.723	0.765	2,647,660	0.7337	4.10%
1998-01-15	0	3.050	3.025	3.100	3.025	3.250	606,000	1,899,914	3.1352	0.735	0.729	0.747	0.729	0.783	2,514,862	0.7555	-5.13%
1998-01-14	0	3.325	3.300	3.400	3.325	3.550	269,000	929,050	3.4537	0.775	0.769	0.792	0.775	0.827	1,154,528	0.8047	-1.48%
1998-01-13	0	3.375	3.250	3.375	3.125	3.400	384,000	1,246,250	3.2454	0.786	0.757	0.786	0.728	0.792	1,648,099	0.7562	5.47%
1998-01-12	0	3.200	3.150	3.250	3.200	3.400	107,000	352,750	3.2967	0.746	0.734	0.757	0.746	0.792	459,236	0.7681	-12.33%
1998-01-09	0	3.650	3.600	3.700	3.650	3.700	70,000	256,500	3.6643	0.850	0.839	0.862	0.850	0.862	300,435	0.8538	-2.67%
1998-01-08	0	3.750	3.600	3.775	3.650	3.950	191,000	712,650	3.7312	0.874	0.839	0.880	0.850	0.920	819,758	0.8693	-2.60%
1998-01-07	0	3.850	3.675	3.800	3.675	3.900	150,000	571,750	3.8117	0.897	0.856	0.885	0.856	0.909	643,789	0.8881	-3.75%
1998-01-06	0	4.000	4.000	4.025	3.975	4.050	175,000	700,500	4.0029	0.932	0.932	0.938	0.926	0.944	751,087	0.9326	-2.44%
1998-01-05	0	4.100	4.075	4.100	4.100	4.200	275,000	1,134,375	4.1250	0.955	0.949	0.955	0.955	0.979	1,180,279	0.9611	-3.53%
1998-01-02	0	4.250	4.200	4.250	4.200	4.250	309,000	1,309,775	4.2388	0.990	0.979	0.990	0.979	0.990	1,326,205	0.9876	-1.16%
1997-12-31	0	4.300	4.275	4.350	4.200	4.300	267,000	1,140,375	4.2711	1.002	0.996	1.014	0.979	1.002	1,145,944	0.9951	2.38%
1997-12-30	0	4.200	4.075	-	4.000	4.200	347,000	1,435,825	4.1378	0.979	0.949	-	0.932	0.979	1,489,298	0.9641	3.07%
1997-12-29	0	4.075	4.000	4.075	3.775	4.075	306,000	1,199,350	3.9194	0.949	0.932	0.949	0.880	0.949	1,313,329	0.9132	-1.81%
1997-12-24	0	4.150	4.100	4.175	3.550	4.150	322,000	1,217,375	3.7807	0.967	0.955	0.973	0.827	0.967	1,382,000	0.8809	15.28%
1997-12-23	0	3.600	3.600	-	3.500	3.700	229,000	826,150	3.6076	0.839	0.839	-	0.815	0.862	982,851	0.8406	2.86%
1997-12-22	0	3.500	3.475	3.500	3.450	3.525	181,000	632,625	3.4952	0.815	0.810	0.815	0.804	0.821	776,838	0.8144	0.00%
1997-12-19	0	3.500	3.475	3.500	3.450	3.525	240,000	840,000	3.5000	0.815	0.810	0.815	0.804	0.821	1,030,062	0.8155	-0.71%
1997-12-18	0	3.525	3.500	3.525	3.500	3.550	220,000	775,250	3.5239	0.821	0.815	0.821	0.815	0.827	944,224	0.8210	-2.08%
1997-12-17	0	3.600	3.550	3.600	3.500	3.625	315,000	1,119,665	3.5545	0.839	0.827	0.839	0.815	0.845	1,351,956	0.8282	0.00%
1997-12-16	0	3.600	3.500	3.800	3.500	3.700	925,350	3,277,623	3.5420	0.839	0.815	0.885	0.815	0.862	3,971,533	0.8253	-5.88%
1997-12-15	0	3.825	3.775	3.800	3.775	3.900	400,000	1,526,250	3.8156	0.891	0.880	0.885	0.880	0.909	1,716,770	0.8890	-3.77%
1997-12-12	0	3.975	3.950	3.975	3.975	4.000	163,000	650,000	3.9877	0.926	0.920	0.926	0.926	0.932	699,584	0.9291	0.00%
1997-12-11	0	3.975	3.950	4.000	3.950	4.000	309,000	1,228,300	3.9751	0.926	0.920	0.932	0.920	0.932	1,326,205	0.9262	-0.63%
1997-12-10	0	4.000	3.975	4.050	4.000	4.025	422,000	1,689,750	4.0041	0.932	0.926	0.944	0.932	0.938	1,811,192	0.9329	-1.23%
1997-12-09	0	4.050	4.025	4.050	4.050	4.050	230,000	931,500	4.0500	0.944	0.938	0.944	0.944	0.944	987,143	0.9436	0.62%
1997-12-08	0	4.025	4.025	4.050	4.000	4.100	995,000	4,005,600	4.0257	0.938	0.938	0.944	0.932	0.955	4,270,466	0.9380	-3.59%
1997-12-05	0	4.175	4.150	4.200	4.175	4.250	172,000	722,725	4.2019	0.973	0.967	0.979	0.973	0.990	738,211	0.9790	-1.76%
1997-12-04	0	4.250	4.225	4.250	4.200	4.250	114,000	481,800	4.2263	0.990	0.984	0.990	0.979	0.990	489,279	0.9847	1.19%
1997-12-03	0	4.200	4.150	4.225	4.200	4.250	320,000	1,348,250	4.2133	0.979	0.967	0.984	0.979	0.990	1,373,416	0.9817	-0.59%
1997-12-02	0	4.225	4.200	4.250	4.200	4.250	466,000	1,965,750	4.2183	0.984	0.979	0.990	0.979	0.990	2,000,037	0.9829	0.00%
1997-12-01	0	4.225	4.200	4.250	4.225	4.250	206,108	872,282	4.2322	0.984	0.979	0.990	0.984	0.990	884,600	0.9861	-0.59%
1997-11-28	0	4.250	4.225	4.250	4.250	4.250	380,000	1,615,000	4.2500	0.990	0.984	0.990	0.990	0.990	1,630,932	0.9902	0.00%
1997-11-27	0	4.250	4.250	4.300	4.225	4.300	140,000	596,450	4.2604	0.990	0.990	1.002	0.984	1.002	600,870	0.9926	-1.16%
1997-11-26	0	4.300	4.275	4.300	4.300	4.300	40,000	172,000	4.3000	1.002	0.996	1.002	1.002	1.002	171,677	1.0019	1.78%
1997-11-25	0	4.225	4.225	4.300	4.225	4.300	80,000	342,000	4.2750	0.984	0.984	1.002	0.984	1.002	343,354	0.9961	-3.43%
1997-11-24	0	4.375	4.375	4.500	4.250	4.400	100,000	431,000	4.3100	1.019	1.019	1.048	0.990	1.025	429,193	1.0042	1.74%
1997-11-21	0	4.300	4.300	4.375	4.300	4.400	310,000	1,346,750	4.3444	1.002	1.002	1.019	1.002	1.025	1,330,497	1.0122	-2.27%
1997-11-20	0	4.400	4.375	4.400	4.350	4.425	41,000	180,600	4.4049	1.025	1.019	1.025	1.014	1.031	175,969	1.0263	0.00%
1997-11-19	0	4.400	4.300	4.450	4.300	4.400	229,000	1,009,446	4.4081	1.025	1.002	1.037	1.002	1.025	982,851	1.0271	-0.56%
1997-11-18	0	4.425	4.350	4.550	4.425	4.650	160,000	722,000	4.5125	1.031	1.014	1.060	1.031	1.083	686,708	1.0514	-3.80%
1997-11-17	0	4.600	4.500	4.700	4.500	5.000	550,000	2,647,000	4.8127	1.072	1.048	1.095	1.048	1.165	2,360,559	1.1213	5.75%
1997-11-14	0	4.350	4.325	4.350	4.250	4.550	860,000	3,734,750	4.3427	1.014	1.008	1.014	0.990	1.060	3,691,056	1.0118	-4.92%
1997-11-13	0	4.575	4.575	4.600	4.300	4.675	1,230,000	5,624,250	4.5726	1.066	1.066	1.072	1.002	1.089	5,279,068	1.0654	6.40%
1997-11-12	0	4.300	-	4.400	4.300	4.600	630,000	2,797,000	4.4397	1.002	-	1.025	1.002	1.072	2,703,913	1.0344	-7.53%
1997-11-11	0	4.650	4.625	4.675	4.425	4.675	2,231,000	10,254,375	4.5963	1.083	1.078	1.089	1.031	1.089	9,575,285	1.0709	5.08%
1997-11-10	0	4.425	4.400	4.525	4.400	4.500	910,000	4,051,750	4.4525	1.031	1.025	1.054	1.025	1.048	3,905,652	1.0374	-3.80%
1997-11-07	0	4.600	4.600	4.700	4.150	4.600	2,160,000	9,396,500	4.3502	1.072	1.072	1.095	0.967	1.072	9,270,559	1.0136	0.00%
1997-11-06	0	4.600	4.525	4.600	4.600	4.800	1,300,000	6,099,000	4.6915	1.072	1.054	1.072	1.072	1.118	5,579,503	1.0931	-5.64%
1997-11-05	0	4.875	4.850	4.900	4.725	4.900	1,037,000	5,024,075	4.8448	1.136	1.130	1.142	1.101	1.142	4,450,727	1.1288	1.56%
1997-11-04	0	4.800	4.800	-	4.700	4.800	1,500,000	7,119,750	4.7465	1.118	1.118	-	1.095	1.118	6,437,888	1.1059	0.52%
1997-11-03	0	4.775	4.750	4.850	4.750	4.875	980,000	4,696,500	4.7923	1.113	1.107	1.130	1.107	1.136	4,206,087	1.1166	1.60%
1997-10-31	0	4.700	4.700	4.750	4.325	4.700	2,498,000	11,225,250	4.4937	1.095	1.095	1.107	1.008	1.095	10,721,229	1.0470	8.05%
1997-10-30	0	4.350	4.300	4.400	4.200	4.350	2,687,000	11,518,675	4.2868	1.014	1.002	1.025	0.979	1.014	11,532,403	0.9988	0.00%
1997-10-29	0	4.350	4.275	4.400	4.200	4.375	353,020	1,520,624	4.3075	1.014	0.996	1.025	0.979	1.019	1,515,135	1.0036	3.57%
1997-10-28	0	4.200	4.175	4.200	4.000	4.250	870,000	3,580,200	4.1152	0.979	0.973	0.979	0.932	0.990	3,733,975	0.9588	-4.00%
1997-10-27	0	4.375	4.350	4.400	4.300	4.500	318,000	1,395,700	4.3890	1.019	1.014	1.025	1.002	1.048	1,364,832	1.0226	-3.85%
1997-10-24	0	4.550	4.500	4.600	4.300	4.600	3,030,000	13,388,325	4.4186	1.060	1.048	1.072	1.002	1.072	13,004,534	1.0295	-3.19%
1997-10-23	0	4.700	4.525	4.700	4.550	4.850	1,560,000	7,280,250	4.6668	1.095	1.054	1.095	1.060	1.130	6,695,403	1.0874	1.62%
1997-10-22	0	4.625	4.550	4.800	4.500	4.900	2,054,000	9,584,000	4.6660	1.078	1.060	1.118	1.048	1.142	8,815,615	1.0872	-6.57%
1997-10-21	0	4.950	4.925	4.975	4.950	4.950	360,000	1,782,000	4.9500	1.153	1.148	1.159	1.153	1.153	1,545,093	1.1533	-0.50%
1997-10-20	0	4.975	4.950	5.000	4.950	4.975	170,000	843,750	4.9632	1.159	1.153	1.165	1.153	1.159	729,627	1.1564	-1.49%
1997-10-17	0	5.050	4.975	5.100	4.975	5.050	233,000	1,167,450	5.0105	1.177	1.159	1.188	1.159	1.177	1,000,019	1.1674	-0.98%
1997-10-16	0	5.100	5.050	5.100	5.050	5.200	479,000	2,434,450	5.0824	1.188	1.177	1.188	1.177	1.212	2,055,832	1.1842	-3.77%
1997-10-15	0	5.300	5.100	5.400	5.050	5.300	959,000	4,916,100	5.1263	1.235	1.188	1.258	1.177	1.235	4,115,956	1.1944	-3.64%
1997-10-14	0	5.500	5.500	-	4.900	5.500	1,386,000	7,005,900	5.0548	1.281	1.281	-	1.142	1.281	5,948,608	1.1777	12.24%
1997-10-13	0	4.900	4.875	4.900	4.875	4.925	109,000	533,875	4.8979	1.142	1.136	1.142	1.136	1.148	467,820	1.1412	0.00%
1997-10-09	0	4.900	4.800	4.950	4.900	4.900	65,000	318,500	4.9000	1.142	1.118	1.153	1.142	1.142	278,975	1.1417	-1.01%
1997-10-08	0	4.950	4.900	4.975	4.900	4.950	452,000	2,225,300	4.9232	1.153	1.142	1.159	1.142	1.153	1,939,950	1.1471	1.54%
1997-10-07	0	4.875	4.875	4.900	4.875	5.000	364,000	1,787,225	4.9100	1.136	1.136	1.142	1.136	1.165	1,562,261	1.1440	-1.52%
1997-10-06	0	4.950	4.900	4.950	4.950	5.000	480,000	2,391,500	4.9823	1.153	1.142	1.153	1.153	1.165	2,060,124	1.1609	-1.00%
1997-10-03	0	5.000	5.000	5.100	5.000	5.050	614,000	3,073,700	5.0060	1.165	1.165	1.188	1.165	1.177	2,635,242	1.1664	-0.99%
1997-09-30	0	5.050	5.050	5.100	5.000	5.050	386,000	1,942,800	5.0332	1.177	1.177	1.188	1.165	1.177	1,656,683	1.1727	0.00%
1997-09-29	0	5.050	5.000	5.100	5.000	5.050	233,000	1,168,000	5.0129	1.177	1.165	1.188	1.165	1.177	1,000,019	1.1680	1.00%
1997-09-26	0	5.000	4.975	5.050	5.000	5.050	460,000	2,303,000	5.0065	1.165	1.159	1.177	1.165	1.177	1,974,286	1.1665	0.00%
1997-09-25	0	5.000	4.975	5.050	5.000	5.050	222,000	1,115,100	5.0230	1.165	1.159	1.177	1.165	1.177	952,807	1.1703	-0.99%
1997-09-24	0	5.050	5.000	5.100	5.000	5.100	733,000	3,701,300	5.0495	1.177	1.165	1.188	1.165	1.188	3,145,981	1.1765	-0.98%
1997-09-23	0	5.100	5.100	5.200	5.000	5.100	597,000	3,028,100	5.0722	1.188	1.188	1.212	1.165	1.188	2,562,279	1.1818	2.00%
1997-09-22	0	5.000	4.975	5.000	5.050	5.100	150,000	760,000	5.0667	1.165	1.159	1.165	1.177	1.188	643,789	1.1805	-0.99%
1997-09-19	0	5.050	5.000	5.100	4.925	5.100	356,000	1,795,450	5.0434	1.177	1.165	1.188	1.148	1.188	1,527,925	1.1751	2.54%
1997-09-18	0	4.925	4.925	4.975	4.900	5.100	412,000	2,049,550	4.9746	1.148	1.148	1.159	1.142	1.188	1,768,273	1.1591	-3.43%
1997-09-16	0	5.100	5.050	5.100	4.975	5.100	651,000	3,250,250	4.9927	1.188	1.177	1.188	1.159	1.188	2,794,043	1.1633	2.00%
1997-09-15	0	5.000	5.000	5.100	4.975	5.050	1,205,000	6,021,000	4.9967	1.165	1.165	1.188	1.159	1.177	5,171,770	1.1642	-3.85%
1997-09-12	0	5.200	5.200	5.250	5.000	5.200	494,000	2,489,000	5.0385	1.212	1.212	1.223	1.165	1.212	2,120,211	1.1739	2.97%
1997-09-11	0	5.050	5.000	5.050	5.000	5.050	435,000	2,181,250	5.0144	1.177	1.165	1.177	1.165	1.177	1,866,988	1.1683	-0.98%
1997-09-10	0	5.100	5.100	5.200	5.100	5.200	2,795,000	14,349,800	5.1341	1.188	1.188	1.212	1.188	1.212	11,995,931	1.1962	0.00%
1997-09-09	0	5.100	5.100	5.150	5.100	5.200	2,517,000	12,864,950	5.1112	1.188	1.188	1.200	1.188	1.212	10,802,776	1.1909	-1.92%
1997-09-08	0	5.200	5.150	5.200	5.100	5.200	300,000	1,547,350	5.1578	1.212	1.200	1.212	1.188	1.212	1,287,578	1.2018	0.00%
1997-09-05	0	5.200	5.100	5.200	4.900	5.200	1,950,000	9,755,750	5.0029	1.212	1.188	1.212	1.142	1.212	8,369,254	1.1657	0.97%
1997-09-04	0	5.150	5.000	5.150	4.900	5.150	1,971,000	9,864,750	5.0049	1.200	1.165	1.200	1.142	1.200	8,459,385	1.1661	3.52%
1997-09-03	0	4.975	4.900	-	4.650	4.975	968,000	4,668,800	4.8231	1.159	1.142	-	1.083	1.159	4,154,584	1.1238	6.99%
1997-09-02	0	4.650	4.650	4.700	4.550	4.700	1,269,000	5,843,500	4.6048	1.083	1.083	1.095	1.060	1.095	5,446,453	1.0729	1.09%
1997-09-01	0	4.600	4.600	4.625	4.600	4.675	719,000	3,325,225	4.6248	1.072	1.072	1.078	1.072	1.089	3,085,894	1.0776	-1.08%
1997-08-29	0	4.650	4.650	4.700	4.600	4.675	616,000	2,844,650	4.6179	1.083	1.083	1.095	1.072	1.089	2,643,826	1.0760	-2.62%
1997-08-28	0	4.775	4.750	4.775	4.675	4.825	653,000	3,108,425	4.7602	1.113	1.107	1.113	1.089	1.124	2,802,627	1.1091	3.24%
1997-08-27	0	4.625	4.625	4.700	4.500	4.700	990,000	4,576,750	4.6230	1.078	1.078	1.095	1.048	1.095	4,249,006	1.0771	0.54%
1997-08-26	0	4.600	4.600	4.700	4.600	4.825	2,302,000	10,669,650	4.6349	1.072	1.072	1.095	1.072	1.124	9,880,012	1.0799	-1.08%
1997-08-25	0	4.650	4.625	4.650	4.600	4.650	1,334,000	6,172,825	4.6273	1.083	1.078	1.083	1.072	1.083	5,725,428	1.0781	1.09%
1997-08-22	0	4.600	4.575	4.600	4.575	4.600	554,000	2,545,000	4.5939	1.072	1.066	1.072	1.066	1.072	2,377,727	1.0704	1.10%
1997-08-21	0	4.550	4.550	4.575	4.550	4.600	2,123,000	9,709,900	4.5737	1.060	1.060	1.066	1.060	1.072	9,111,757	1.0656	-1.09%
1997-08-20	0	4.600	4.575	4.600	4.575	4.675	1,483,000	6,831,525	4.6066	1.072	1.066	1.072	1.066	1.089	6,364,925	1.0733	-2.13%
1997-08-19	0	4.700	4.675	4.700	4.575	4.700	992,000	4,621,050	4.6583	1.095	1.089	1.095	1.066	1.095	4,257,590	1.0854	-2.08%
1997-08-15	0	4.800	4.775	4.800	4.750	4.800	374,000	1,790,500	4.7874	1.118	1.113	1.118	1.107	1.118	1,605,180	1.1155	0.52%
1997-08-14	0	4.775	4.700	4.775	4.675	4.775	286,000	1,352,300	4.7283	1.113	1.095	1.113	1.089	1.113	1,227,491	1.1017	2.69%
1997-08-13	0	4.650	4.625	4.650	4.625	4.650	1,217,533	5,638,747	4.6313	1.083	1.078	1.083	1.078	1.083	5,225,561	1.0791	-0.53%
1997-08-12	0	4.675	4.650	4.675	4.600	4.675	524,000	2,433,100	4.6433	1.089	1.083	1.089	1.072	1.089	2,248,969	1.0819	0.00%
1997-08-11	0	4.675	4.625	4.650	4.650	4.725	925,000	4,330,700	4.6818	1.089	1.078	1.083	1.083	1.101	3,970,031	1.0908	-1.06%
1997-08-08	0	4.725	4.700	4.750	4.700	4.725	540,000	2,546,500	4.7157	1.101	1.095	1.107	1.095	1.101	2,317,640	1.0987	0.00%
1997-08-07	0	4.725	4.725	4.750	4.700	4.725	542,000	2,554,400	4.7129	1.101	1.101	1.107	1.095	1.101	2,326,224	1.0981	0.00%
1997-08-06	0	4.725	4.700	4.750	4.725	4.750	605,000	2,859,875	4.7271	1.101	1.095	1.107	1.101	1.107	2,596,615	1.1014	-0.53%
1997-08-05	0	4.750	4.725	4.750	4.725	4.750	542,000	2,563,834	4.7303	1.107	1.101	1.107	1.101	1.107	2,326,224	1.1021	0.00%
1997-08-04	0	4.750	4.750	4.775	4.700	4.775	890,000	4,217,750	4.7390	1.107	1.107	1.113	1.095	1.113	3,819,814	1.1042	-2.56%
1997-08-01	0	4.875	4.750	4.900	4.650	4.875	451,000	2,142,625	4.7508	1.136	1.107	1.142	1.083	1.136	1,935,658	1.1069	1.56%
1997-07-31	0	4.800	4.775	4.825	4.675	4.800	561,000	2,641,425	4.7084	1.118	1.113	1.124	1.089	1.118	2,407,770	1.0970	0.52%
1997-07-30	0	4.775	4.750	4.775	4.725	4.775	594,000	2,820,500	4.7483	1.113	1.107	1.113	1.101	1.113	2,549,404	1.1063	0.53%
1997-07-29	0	4.750	4.750	4.775	4.700	4.800	517,000	2,451,325	4.7414	1.107	1.107	1.113	1.095	1.118	2,218,925	1.1047	-1.55%
1997-07-28	0	4.825	4.825	4.875	4.625	4.900	1,011,000	4,869,250	4.8163	1.124	1.124	1.136	1.078	1.142	4,339,136	1.1222	4.89%
1997-07-25	0	4.600	4.575	4.650	4.600	4.750	1,710,000	7,920,425	4.6318	1.072	1.066	1.083	1.072	1.107	7,339,192	1.0792	-3.16%
1997-07-24	0	4.750	4.725	4.750	4.750	5.000	621,000	2,982,125	4.8021	1.107	1.101	1.107	1.107	1.165	2,665,286	1.1189	0.23%
1997-07-23	0	5.100	5.050	5.100	5.050	5.150	789,000	4,017,400	5.0918	1.104	1.093	1.104	1.093	1.115	3,644,287	1.1024	2.00%
1997-07-22	0	5.000	4.975	5.100	5.000	5.150	1,737,000	8,775,550	5.0521	1.083	1.077	1.104	1.083	1.115	8,022,975	1.0938	-2.91%
1997-07-21	0	5.150	5.100	5.150	5.100	5.200	153,000	783,500	5.1209	1.115	1.104	1.115	1.104	1.126	706,687	1.1087	-0.96%
1997-07-18	0	5.200	5.150	5.200	5.050	5.200	627,000	3,224,745	5.1431	1.126	1.115	1.126	1.093	1.126	2,896,031	1.1135	0.97%
1997-07-17	0	5.150	5.100	5.200	5.100	5.200	207,000	1,063,700	5.1386	1.115	1.104	1.126	1.104	1.126	956,106	1.1125	0.98%
1997-07-16	0	5.100	5.100	5.150	5.000	5.200	123,000	634,950	5.1622	1.104	1.104	1.115	1.083	1.126	568,121	1.1176	0.00%
1997-07-15	0	5.100	5.000	5.150	5.000	5.150	247,000	1,248,250	5.0536	1.104	1.083	1.115	1.083	1.115	1,140,861	1.0941	-0.97%
1997-07-14	0	5.150	5.100	5.150	5.000	5.300	484,000	2,463,550	5.0900	1.115	1.104	1.115	1.083	1.147	2,235,532	1.1020	3.00%
1997-07-11	0	5.000	4.975	5.050	4.875	5.000	1,256,000	6,159,400	4.9040	1.083	1.077	1.093	1.055	1.083	5,801,299	1.0617	2.04%
1997-07-10	0	4.900	4.850	4.900	4.900	5.000	831,000	4,112,225	4.9485	1.061	1.050	1.061	1.061	1.083	3,838,280	1.0714	-2.00%
1997-07-09	0	5.000	4.950	5.000	4.850	5.000	292,000	1,442,650	4.9406	1.083	1.072	1.083	1.050	1.083	1,348,710	1.0697	3.09%
1997-07-08	0	4.850	4.850	4.950	4.850	5.000	706,000	3,491,800	4.9459	1.050	1.050	1.072	1.050	1.083	3,260,921	1.0708	-3.00%
1997-07-07	0	5.000	4.975	5.000	5.000	5.050	166,000	831,500	5.0090	1.083	1.077	1.083	1.083	1.093	766,732	1.0845	-0.99%
1997-07-04	0	5.050	5.000	5.050	5.050	5.100	104,000	529,700	5.0933	1.093	1.083	1.093	1.093	1.104	480,362	1.1027	-1.94%
1997-07-03	0	5.150	5.100	5.200	5.000	5.200	96,000	493,400	5.1396	1.115	1.104	1.126	1.083	1.126	443,411	1.1127	3.00%
1997-06-27	0	5.000	4.975	5.050	5.000	5.150	669,000	3,375,300	5.0453	1.083	1.077	1.093	1.083	1.115	3,090,023	1.0923	-0.99%
1997-06-26	0	5.050	5.050	5.100	5.050	5.100	131,000	666,950	5.0912	1.093	1.093	1.104	1.093	1.104	605,072	1.1023	-0.98%
1997-06-25	0	5.100	5.050	5.100	5.100	5.150	132,000	676,450	5.1246	1.104	1.093	1.104	1.104	1.115	609,691	1.1095	0.99%
1997-06-24	0	5.050	5.000	5.100	5.050	5.100	95,000	480,250	5.0553	1.093	1.083	1.104	1.093	1.104	438,793	1.0945	-0.98%
1997-06-23	0	5.100	5.050	5.150	5.050	5.200	158,202	808,780	5.1123	1.104	1.093	1.115	1.093	1.126	730,714	1.1068	2.51%
1997-06-20	0	4.975	4.950	4.975	4.950	5.100	1,179,000	5,881,650	4.9887	1.077	1.072	1.077	1.072	1.104	5,445,646	1.0801	-0.50%
1997-06-19	0	5.000	4.975	5.000	4.975	5.050	575,000	2,885,150	5.0177	1.083	1.077	1.083	1.077	1.093	2,655,850	1.0863	-1.96%
1997-06-18	0	5.100	5.050	5.100	5.000	5.100	215,000	1,088,000	5.0605	1.104	1.093	1.104	1.083	1.104	993,057	1.0956	2.00%
1997-06-17	0	5.000	5.000	5.050	5.000	5.050	143,000	716,500	5.0105	1.083	1.083	1.093	1.083	1.093	660,498	1.0848	-0.99%
1997-06-16	0	5.050	5.050	5.100	5.050	5.100	229,000	1,159,450	5.0631	1.093	1.093	1.104	1.093	1.104	1,057,721	1.0962	0.00%
1997-06-13	0	5.050	5.000	5.050	5.050	5.200	143,000	727,650	5.0885	1.093	1.083	1.093	1.093	1.126	660,498	1.1017	1.00%
1997-06-12	0	5.000	5.050	5.200	4.925	5.200	508,000	2,526,900	4.9742	1.083	1.093	1.126	1.066	1.126	2,346,385	1.0769	-0.99%
1997-06-11	0	5.050	5.050	5.150	5.000	5.200	728,610	3,729,259	5.1183	1.093	1.093	1.115	1.083	1.126	3,365,354	1.1081	-3.81%
1997-06-10	0	5.250	5.250	5.300	5.000	5.400	1,003,000	5,267,250	5.2515	1.137	1.137	1.147	1.083	1.169	4,632,725	1.1370	2.94%
1997-06-06	0	5.100	5.000	-	4.975	5.100	210,000	1,053,000	5.0143	1.104	1.083	-	1.077	1.104	969,962	1.0856	2.51%
1997-06-05	0	4.975	4.975	5.000	4.950	5.000	940,000	4,687,150	4.9863	1.077	1.077	1.083	1.072	1.083	4,341,737	1.0796	-1.49%
1997-06-04	0	5.050	5.000	5.050	5.050	5.100	533,000	2,693,300	5.0531	1.093	1.083	1.093	1.093	1.104	2,461,857	1.0940	-1.94%
1997-06-03	0	5.150	5.100	5.150	5.100	5.300	177,000	918,100	5.1870	1.115	1.104	1.115	1.104	1.147	817,540	1.1230	-1.90%
1997-06-02	1	5.250	-	-	-	-	0	0	-	1.137	-	-	-	-	0	-	0.00%
1997-05-30	0	5.250	5.200	5.250	5.250	5.300	202,000	1,062,500	5.2599	1.137	1.126	1.137	1.137	1.147	933,011	1.1388	0.96%
1997-05-29	0	5.200	5.150	5.200	5.150	5.600	265,000	1,411,500	5.3264	1.126	1.115	1.126	1.115	1.212	1,224,000	1.1532	0.97%
1997-05-28	0	5.150	5.150	5.200	5.150	5.200	95,000	491,750	5.1763	1.115	1.115	1.126	1.115	1.126	438,793	1.1207	-0.96%
1997-05-27	0	5.200	5.150	5.200	5.200	5.250	75,000	392,250	5.2300	1.126	1.115	1.126	1.126	1.137	346,415	1.1323	0.00%
1997-05-26	0	5.200	5.150	5.200	5.150	5.350	342,000	1,791,000	5.2368	1.126	1.115	1.126	1.115	1.158	1,579,653	1.1338	0.97%
1997-05-23	0	5.150	5.100	5.200	5.150	5.200	161,000	832,200	5.1689	1.115	1.104	1.126	1.115	1.126	743,638	1.1191	-0.96%
1997-05-22	0	5.200	5.050	5.200	5.100	5.200	242,000	1,252,150	5.1742	1.126	1.093	1.126	1.104	1.126	1,117,766	1.1202	1.96%
1997-05-21	0	5.100	5.100	5.150	5.050	5.100	440,000	2,236,500	5.0830	1.104	1.104	1.115	1.093	1.104	2,032,302	1.1005	0.00%
1997-05-20	0	5.100	5.050	5.150	5.100	5.100	72,000	367,200	5.1000	1.104	1.093	1.115	1.104	1.104	332,559	1.1042	-0.97%
1997-05-19	0	5.150	5.100	5.200	5.100	5.150	35,000	179,500	5.1286	1.115	1.104	1.126	1.104	1.115	161,660	1.1104	0.00%
1997-05-16	0	5.150	5.150	5.200	5.150	5.150	20,000	103,000	5.1500	1.115	1.115	1.126	1.115	1.115	92,377	1.1150	0.98%
1997-05-15	0	5.100	5.100	5.150	5.050	5.100	27,200	138,460	5.0904	1.104	1.104	1.115	1.093	1.104	125,633	1.1021	-1.92%
1997-05-14	0	5.200	5.150	5.200	5.100	5.200	322,000	1,669,400	5.1845	1.126	1.115	1.126	1.104	1.126	1,487,276	1.1225	0.97%
1997-05-13	0	5.150	5.100	5.150	5.100	5.150	260,000	1,332,900	5.1265	1.115	1.104	1.115	1.104	1.115	1,200,906	1.1099	0.98%
1997-05-12	0	5.100	5.100	5.200	5.100	5.150	86,000	439,600	5.1116	1.104	1.104	1.126	1.104	1.115	397,223	1.1067	-1.92%
1997-05-09	0	5.200	5.150	5.200	5.200	5.250	360,000	1,874,400	5.2067	1.126	1.115	1.126	1.126	1.137	1,662,793	1.1273	0.00%
1997-05-08	0	5.200	5.150	5.200	5.200	5.250	369,000	1,921,750	5.2080	1.126	1.115	1.126	1.126	1.137	1,704,363	1.1275	-1.89%
1997-05-07	0	5.300	5.200	5.300	5.200	5.300	190,000	996,500	5.2447	1.147	1.126	1.147	1.126	1.147	877,585	1.1355	0.00%
1997-05-06	0	5.300	5.250	5.300	5.250	5.300	290,000	1,526,500	5.2638	1.147	1.137	1.147	1.137	1.147	1,339,472	1.1396	0.95%
1997-05-05	0	5.250	5.200	5.250	5.200	5.300	432,000	2,276,650	5.2700	1.137	1.126	1.137	1.126	1.147	1,995,351	1.1410	0.96%
1997-05-02	0	5.200	5.200	5.250	5.200	5.300	1,033,000	5,505,550	5.3297	1.126	1.126	1.137	1.126	1.147	4,771,291	1.1539	-4.59%
1997-05-01	0	5.450	5.350	5.450	5.150	5.500	4,647,000	24,815,550	5.3401	1.180	1.158	1.180	1.115	1.191	21,463,883	1.1562	4.81%
1997-04-30	0	5.200	5.150	5.200	5.100	5.200	882,000	4,537,050	5.1440	1.126	1.115	1.126	1.104	1.126	4,073,842	1.1137	0.97%
1997-04-29	0	5.150	5.100	5.250	4.950	5.250	711,000	3,549,125	4.9917	1.115	1.104	1.137	1.072	1.137	3,284,016	1.0807	4.04%
1997-04-28	0	4.950	4.950	4.975	4.950	5.000	476,000	2,356,075	4.9497	1.072	1.072	1.077	1.072	1.083	2,198,582	1.0716	1.02%
1997-04-25	0	4.900	4.900	4.925	4.900	4.975	618,000	3,058,600	4.9492	1.061	1.061	1.066	1.061	1.077	2,854,461	1.0715	-2.00%
1997-04-24	0	5.000	-	5.050	5.000	5.200	895,000	4,569,750	5.1059	1.083	-	1.093	1.083	1.126	4,133,888	1.1054	-2.91%
1997-04-23	0	5.150	5.050	5.150	5.050	5.150	968,000	4,940,800	5.1041	1.115	1.093	1.115	1.093	1.115	4,471,065	1.1051	0.98%
1997-04-22	0	5.100	5.100	5.150	5.050	5.150	842,000	4,308,850	5.1174	1.104	1.104	1.115	1.093	1.115	3,889,088	1.1079	0.99%
1997-04-21	0	5.050	5.050	5.150	4.975	5.100	730,000	3,682,000	5.0438	1.093	1.093	1.115	1.077	1.104	3,371,774	1.0920	1.00%
1997-04-18	0	5.000	4.975	5.000	4.950	5.000	490,000	2,437,800	4.9751	1.083	1.077	1.083	1.072	1.083	2,263,246	1.0771	-0.99%
1997-04-17	0	5.050	5.050	5.100	5.050	5.100	466,000	2,356,300	5.0564	1.093	1.093	1.104	1.093	1.104	2,152,393	1.0947	-1.94%
1997-04-16	0	5.150	5.100	5.200	5.000	5.150	1,333,000	6,729,950	5.0487	1.115	1.104	1.126	1.083	1.115	6,156,952	1.0931	1.98%
1997-04-15	0	5.050	5.000	5.050	5.000	5.050	1,887,000	9,444,000	5.0048	1.093	1.083	1.093	1.083	1.093	8,715,805	1.0835	1.00%
1997-04-14	0	5.000	4.975	5.000	5.000	5.000	1,153,000	5,780,300	5.0133	1.083	1.077	1.083	1.083	1.083	5,325,556	1.0854	-1.96%
1997-04-11	0	5.100	5.050	5.100	5.050	5.100	390,000	1,970,500	5.0526	1.104	1.093	1.104	1.093	1.104	1,801,359	1.0939	2.00%
1997-04-10	0	5.000	5.000	5.050	5.000	5.100	405,000	2,052,750	5.0685	1.083	1.083	1.093	1.083	1.104	1,870,642	1.0974	0.00%
1997-04-09	0	5.000	4.975	5.100	5.000	5.000	543,000	2,715,000	5.0000	1.083	1.077	1.104	1.083	1.083	2,508,046	1.0825	-0.99%
1997-04-08	0	5.050	5.000	5.100	5.050	5.100	547,000	2,772,700	5.0689	1.093	1.083	1.104	1.093	1.104	2,526,521	1.0974	-2.88%
1997-04-07	0	5.200	5.150	5.200	5.050	5.250	573,000	2,939,550	5.1301	1.126	1.115	1.126	1.093	1.137	2,646,612	1.1107	1.96%
1997-04-04	0	5.100	5.050	5.250	5.000	5.350	1,642,000	8,396,250	5.1134	1.104	1.093	1.137	1.083	1.158	7,584,183	1.1071	2.51%
1997-04-03	0	4.975	4.975	5.000	4.975	5.100	220,000	1,103,800	5.0173	1.077	1.077	1.083	1.077	1.104	1,016,151	1.0863	-0.50%
1997-04-02	0	5.000	4.975	5.050	4.975	5.100	332,000	1,664,450	5.0134	1.083	1.077	1.093	1.077	1.104	1,533,464	1.0854	0.00%
1997-04-01	0	5.000	4.975	5.000	4.925	5.000	189,000	941,575	4.9819	1.083	1.077	1.083	1.066	1.083	872,966	1.0786	0.00%
1997-03-27	0	5.000	5.000	5.050	4.975	5.000	210,000	1,048,500	4.9929	1.083	1.083	1.093	1.077	1.083	969,962	1.0810	-0.99%
1997-03-26	0	5.050	5.000	5.100	5.050	5.100	142,000	718,600	5.0606	1.093	1.083	1.104	1.093	1.104	655,879	1.0956	1.00%
1997-03-25	0	5.000	4.975	5.000	5.000	5.100	135,000	676,850	5.0137	1.083	1.077	1.083	1.083	1.104	623,547	1.0855	-1.96%
1997-03-24	0	5.100	5.100	5.150	5.050	5.150	690,000	3,525,950	5.1101	1.104	1.104	1.115	1.093	1.115	3,187,019	1.1063	0.99%
1997-03-21	0	5.050	4.950	5.050	5.050	5.050	11,000	55,550	5.0500	1.093	1.072	1.093	1.093	1.093	50,808	1.0933	1.00%
1997-03-20	0	5.000	4.900	5.000	5.000	5.100	268,000	1,352,400	5.0463	1.083	1.061	1.083	1.083	1.104	1,237,857	1.0925	-0.99%
1997-03-19	0	5.050	5.000	5.050	5.050	5.050	270,000	1,363,500	5.0500	1.093	1.083	1.093	1.093	1.093	1,247,095	1.0933	-0.98%
1997-03-18	0	5.100	5.050	5.150	5.050	5.100	90,000	458,000	5.0889	1.104	1.093	1.115	1.093	1.104	415,698	1.1018	0.99%
1997-03-17	0	5.050	4.950	5.050	5.000	5.100	274,000	1,385,750	5.0575	1.093	1.072	1.093	1.083	1.104	1,265,570	1.0950	-0.98%
1997-03-14	0	5.100	5.050	5.100	4.950	5.200	366,000	1,844,850	5.0406	1.104	1.093	1.104	1.072	1.126	1,690,506	1.0913	2.51%
1997-03-13	0	4.975	4.975	5.000	4.950	5.000	180,000	898,500	4.9917	1.077	1.077	1.083	1.072	1.083	831,396	1.0807	0.00%
1997-03-12	0	4.975	4.950	4.975	4.975	5.200	1,246,000	6,226,850	4.9975	1.077	1.072	1.077	1.077	1.126	5,755,110	1.0820	-0.50%
1997-03-11	0	5.000	4.975	5.050	4.950	5.050	639,500	3,192,700	4.9925	1.083	1.077	1.093	1.072	1.093	2,953,767	1.0809	0.00%
1997-03-10	0	5.000	4.975	5.000	4.975	5.050	341,000	1,706,550	5.0045	1.083	1.077	1.083	1.077	1.093	1,575,034	1.0835	-0.99%
1997-03-07	0	5.050	5.000	5.100	5.000	5.100	338,108	1,694,529	5.0118	1.093	1.083	1.104	1.083	1.104	1,561,676	1.0851	-0.98%
1997-03-06	0	5.100	5.050	5.100	5.000	5.250	2,210,000	11,342,750	5.1325	1.104	1.093	1.104	1.083	1.137	10,207,700	1.1112	0.99%
1997-03-05	0	5.050	5.050	5.150	5.000	5.100	864,000	4,344,050	5.0278	1.093	1.093	1.115	1.083	1.104	3,990,703	1.0885	-0.98%
1997-03-04	0	5.100	5.050	5.100	5.000	5.150	1,660,000	8,365,700	5.0396	1.104	1.093	1.104	1.083	1.115	7,667,322	1.0911	0.00%
1997-03-03	0	5.100	5.100	5.150	5.050	5.150	530,000	2,693,500	5.0821	1.104	1.104	1.115	1.093	1.115	2,448,000	1.1003	0.99%
1997-02-28	0	5.050	5.050	5.100	5.000	5.100	846,000	4,272,800	5.0506	1.093	1.093	1.104	1.083	1.104	3,907,563	1.0935	0.00%
1997-02-27	0	5.050	5.000	5.050	5.000	5.100	944,000	4,770,000	5.0530	1.093	1.083	1.093	1.083	1.104	4,360,212	1.0940	0.00%
1997-02-26	0	5.050	5.000	5.050	5.050	5.100	380,000	1,922,000	5.0579	1.093	1.083	1.093	1.093	1.104	1,755,170	1.0951	-0.98%
1997-02-25	0	5.100	5.050	5.100	4.975	5.100	1,786,000	8,936,375	5.0036	1.104	1.093	1.104	1.077	1.104	8,249,300	1.0833	2.00%
1997-02-24	0	5.000	4.975	5.050	5.000	5.050	682,000	3,447,300	5.0547	1.083	1.077	1.093	1.083	1.093	3,150,069	1.0944	-0.99%
1997-02-21	0	5.050	5.050	5.100	5.050	5.150	911,000	4,609,875	5.0602	1.093	1.093	1.104	1.093	1.115	4,207,789	1.0956	0.00%
1997-02-20	0	5.050	5.000	5.050	4.950	5.050	1,368,047	6,823,551	4.9878	1.093	1.083	1.093	1.072	1.093	6,318,830	1.0799	1.51%
1997-02-19	0	4.975	4.975	5.000	4.950	5.000	945,000	4,700,750	4.9743	1.077	1.077	1.083	1.072	1.083	4,364,831	1.0770	-2.45%
1997-02-18	0	5.100	5.000	5.050	4.900	5.150	1,673,000	8,304,150	4.9636	1.104	1.083	1.093	1.061	1.115	7,727,367	1.0746	2.00%
1997-02-17	0	5.000	4.975	5.000	4.950	5.050	925,000	4,620,175	4.9948	1.083	1.077	1.083	1.072	1.093	4,272,454	1.0814	-0.99%
1997-02-14	0	5.050	5.000	5.050	4.975	5.150	1,584,000	7,892,450	4.9826	1.093	1.083	1.093	1.077	1.115	7,316,288	1.0788	1.51%
1997-02-13	0	4.975	4.975	5.000	4.975	5.050	1,224,000	6,133,050	5.0107	1.077	1.077	1.083	1.077	1.093	5,653,495	1.0848	-2.45%
1997-02-12	0	5.100	5.000	5.100	5.000	5.150	1,206,000	6,065,450	5.0294	1.104	1.083	1.104	1.083	1.115	5,570,356	1.0889	-0.97%
1997-02-11	0	5.150	5.100	5.150	5.100	5.150	127,000	652,050	5.1343	1.115	1.104	1.115	1.104	1.115	586,596	1.1116	0.00%
1997-02-10	0	5.150	5.100	5.150	5.100	5.150	210,000	1,079,000	5.1381	1.115	1.104	1.115	1.104	1.115	969,962	1.1124	0.00%
1997-02-05	0	5.150	5.100	5.150	5.150	5.150	1,068,000	5,500,200	5.1500	1.115	1.104	1.115	1.115	1.115	4,932,952	1.1150	0.00%
1997-02-04	0	5.150	5.100	5.150	5.100	5.150	1,015,000	5,220,250	5.1431	1.115	1.104	1.115	1.104	1.115	4,688,152	1.1135	-0.96%
1997-02-03	0	5.200	5.150	5.200	4.975	5.250	1,700,000	8,784,750	5.1675	1.126	1.115	1.126	1.077	1.137	7,852,077	1.1188	2.97%
1997-01-31	0	5.050	5.000	5.100	4.975	5.050	215,000	1,075,750	5.0035	1.093	1.083	1.104	1.077	1.093	993,057	1.0833	2.02%
1997-01-30	0	4.950	4.950	5.000	4.950	4.975	1,319,200	6,540,710	4.9581	1.072	1.072	1.083	1.072	1.077	6,093,212	1.0734	-0.50%
1997-01-29	0	4.975	4.950	5.000	4.900	5.050	1,630,000	8,054,450	4.9414	1.077	1.072	1.083	1.061	1.093	7,528,756	1.0698	-0.50%
1997-01-28	0	5.000	5.000	5.050	4.950	5.000	1,337,000	6,642,375	4.9681	1.083	1.083	1.093	1.072	1.083	6,175,428	1.0756	0.00%
1997-01-27	0	5.000	5.000	5.050	4.975	5.100	1,169,000	5,837,625	4.9937	1.083	1.083	1.093	1.077	1.104	5,399,458	1.0812	-1.96%
1997-01-24	0	5.100	5.050	5.100	5.100	5.300	629,000	3,270,300	5.1992	1.104	1.093	1.104	1.104	1.147	2,905,268	1.1256	-1.92%
1997-01-23	0	5.200	5.150	5.250	5.150	5.250	90,000	468,750	5.2083	1.126	1.115	1.137	1.115	1.137	415,698	1.1276	1.76%
1997-01-22	0	5.200	5.150	5.250	5.200	5.400	1,964,000	10,373,800	5.2820	1.106	1.096	1.117	1.106	1.149	9,231,230	1.1238	-2.80%
1997-01-21	0	5.350	5.300	5.350	5.300	5.400	906,000	4,823,300	5.3237	1.138	1.128	1.138	1.128	1.149	4,258,398	1.1327	0.00%
1997-01-20	0	5.350	5.300	5.400	5.100	5.600	1,987,600	10,626,590	5.3464	1.138	1.128	1.149	1.085	1.191	9,342,155	1.1375	2.88%
1997-01-17	0	5.200	5.150	5.200	5.150	5.200	913,000	4,717,100	5.1666	1.106	1.096	1.106	1.096	1.106	4,291,300	1.0992	0.97%
1997-01-16	0	5.150	5.150	5.200	5.100	5.150	709,000	3,635,050	5.1270	1.096	1.096	1.106	1.085	1.096	3,332,455	1.0908	0.00%
1997-01-15	0	5.150	5.150	5.200	5.100	5.200	267,000	1,366,700	5.1187	1.096	1.096	1.106	1.085	1.106	1,254,958	1.0890	0.00%
1997-01-14	0	5.150	5.150	5.200	5.150	5.250	2,318,000	12,029,350	5.1895	1.096	1.096	1.106	1.096	1.117	10,895,107	1.1041	-0.96%
1997-01-13	0	5.200	5.150	5.250	5.100	5.200	422,000	2,170,500	5.1434	1.106	1.096	1.117	1.085	1.106	1,983,492	1.0943	0.00%
1997-01-10	0	5.200	5.150	5.200	5.150	5.250	973,400	5,041,850	5.1796	1.106	1.096	1.106	1.096	1.117	4,575,193	1.1020	0.00%
1997-01-09	0	5.200	5.150	5.200	5.150	5.250	1,010,000	5,276,000	5.2238	1.106	1.096	1.106	1.096	1.117	4,747,221	1.1114	-0.95%
1997-01-08	0	5.250	5.200	5.250	5.250	5.350	1,210,000	6,378,750	5.2717	1.117	1.106	1.117	1.117	1.138	5,687,265	1.1216	0.00%
1997-01-07	0	5.250	5.200	5.250	5.150	5.250	1,138,000	5,948,500	5.2272	1.117	1.106	1.117	1.096	1.117	5,348,849	1.1121	0.96%
1997-01-06	0	5.200	5.150	5.200	5.100	5.200	319,000	1,649,950	5.1723	1.106	1.096	1.106	1.085	1.106	1,499,370	1.1004	0.00%
1997-01-03	0	5.200	5.150	5.200	5.200	5.200	185,000	962,000	5.2000	1.106	1.096	1.106	1.106	1.106	869,540	1.1063	0.00%
1997-01-02	0	5.200	5.100	5.200	5.100	5.250	456,000	2,343,100	5.1384	1.106	1.085	1.106	1.085	1.117	2,143,300	1.0932	-1.89%
1996-12-31	0	5.300	5.250	5.300	5.250	5.300	421,000	2,219,500	5.2720	1.128	1.117	1.128	1.117	1.128	1,978,792	1.1216	3.92%
1996-12-30	0	5.100	5.050	5.100	5.100	5.200	264,000	1,354,700	5.1314	1.085	1.074	1.085	1.085	1.106	1,240,858	1.0917	-0.97%
1996-12-27	0	5.150	5.100	5.150	5.100	5.300	548,000	2,841,900	5.1859	1.096	1.085	1.096	1.085	1.128	2,575,720	1.1033	-2.83%
1996-12-24	0	5.300	5.250	5.300	5.050	5.300	339,000	1,769,700	5.2204	1.128	1.117	1.128	1.074	1.128	1,593,374	1.1107	4.95%
1996-12-23	0	5.050	5.050	5.200	5.000	5.200	562,000	2,874,250	5.1143	1.074	1.074	1.106	1.064	1.106	2,641,523	1.0881	-0.98%
1996-12-20	0	5.100	5.050	5.100	5.050	5.150	2,132,000	10,878,550	5.1025	1.085	1.074	1.085	1.074	1.096	10,020,866	1.0856	-1.92%
1996-12-19	0	5.200	5.150	5.200	5.150	5.250	247,000	1,281,250	5.1872	1.106	1.096	1.106	1.096	1.117	1,160,954	1.1036	0.00%
1996-12-18	0	5.200	5.150	5.200	5.200	5.250	785,000	4,083,110	5.2014	1.106	1.096	1.106	1.106	1.117	3,689,672	1.1066	0.97%
1996-12-17	0	5.150	5.100	5.150	5.150	5.200	209,000	1,079,506	5.1651	1.096	1.085	1.096	1.096	1.106	982,346	1.0989	-0.96%
1996-12-16	0	5.200	5.150	5.200	5.200	5.250	190,000	989,000	5.2053	1.106	1.096	1.106	1.106	1.117	893,042	1.1075	0.00%
1996-12-13	0	5.200	5.150	5.200	5.150	5.350	415,400	2,177,190	5.2412	1.106	1.096	1.106	1.096	1.138	1,952,471	1.1151	-0.95%
1996-12-12	0	5.250	5.200	5.250	5.150	5.350	1,187,618	6,285,421	5.2925	1.117	1.106	1.117	1.096	1.138	5,582,064	1.1260	0.96%
1996-12-11	0	5.200	5.150	5.200	5.150	5.300	1,229,000	6,423,700	5.2268	1.106	1.096	1.106	1.096	1.128	5,776,569	1.1120	-0.95%
1996-12-10	0	5.250	5.200	5.250	5.200	5.300	409,000	2,133,400	5.2161	1.117	1.106	1.117	1.106	1.128	1,922,389	1.1098	0.96%
1996-12-09	0	5.200	5.150	5.200	5.200	5.300	507,000	2,631,150	5.1896	1.106	1.096	1.106	1.106	1.128	2,383,011	1.1041	-2.80%
1996-12-06	0	5.350	5.400	-	5.000	5.300	1,400,000	7,135,000	5.0964	1.138	1.149	-	1.064	1.128	6,580,306	1.0843	2.88%
1996-12-05	0	5.200	5.150	5.250	5.150	5.250	1,059,000	5,493,850	5.1878	1.106	1.096	1.117	1.096	1.117	4,977,532	1.1037	0.00%
1996-12-04	0	5.200	5.150	5.200	5.200	5.500	399,000	2,112,750	5.2951	1.106	1.096	1.106	1.106	1.170	1,875,387	1.1266	-0.95%
1996-12-03	0	5.250	5.200	5.250	5.250	5.300	235,000	1,236,150	5.2602	1.117	1.106	1.117	1.117	1.128	1,104,551	1.1191	-1.87%
1996-12-02	0	5.350	5.300	5.350	5.250	5.350	710,200	3,770,950	5.3097	1.138	1.128	1.138	1.117	1.138	3,338,095	1.1297	0.94%
1996-11-29	0	5.300	5.250	5.300	5.250	5.300	307,000	1,629,470	5.3077	1.128	1.117	1.128	1.117	1.128	1,442,967	1.1292	0.00%
1996-11-28	0	5.300	5.300	5.350	5.300	5.500	410,000	2,210,500	5.3915	1.128	1.128	1.138	1.128	1.170	1,927,090	1.1471	0.00%
1996-11-27	0	5.300	5.250	5.300	5.200	5.300	435,000	2,282,500	5.2471	1.128	1.117	1.128	1.106	1.128	2,044,595	1.1164	0.95%
1996-11-26	0	5.250	5.200	5.250	5.000	5.250	808,500	4,112,750	5.0869	1.117	1.106	1.117	1.064	1.117	3,800,127	1.0823	1.94%
1996-11-25	0	5.150	5.100	5.150	5.100	5.250	414,000	2,130,450	5.1460	1.096	1.085	1.096	1.085	1.117	1,945,891	1.0948	-1.90%
1996-11-22	0	5.250	5.050	5.250	5.250	5.350	291,000	1,533,350	5.2692	1.117	1.074	1.117	1.117	1.138	1,367,764	1.1211	-0.94%
1996-11-21	0	5.300	5.300	5.350	5.250	5.350	150,000	793,450	5.2897	1.128	1.128	1.138	1.117	1.138	705,033	1.1254	-1.85%
1996-11-20	0	5.400	5.350	5.400	5.200	5.400	473,000	2,500,150	5.2857	1.149	1.138	1.149	1.106	1.149	2,223,203	1.1246	1.89%
1996-11-19	0	5.300	5.200	5.300	5.200	5.600	973,000	5,199,450	5.3437	1.128	1.106	1.128	1.106	1.191	4,573,313	1.1369	-0.93%
1996-11-18	0	5.350	5.300	5.350	5.200	5.400	661,000	3,475,350	5.2577	1.138	1.128	1.138	1.106	1.149	3,106,845	1.1186	2.88%
1996-11-15	0	5.200	5.150	5.200	5.200	5.250	123,000	640,100	5.2041	1.106	1.096	1.106	1.106	1.117	578,127	1.1072	0.00%
1996-11-14	0	5.200	5.150	5.200	5.000	5.200	524,000	2,669,950	5.0953	1.106	1.096	1.106	1.064	1.106	2,462,915	1.0841	1.96%
1996-11-13	0	5.100	5.100	5.150	4.900	5.200	822,000	4,162,650	5.0641	1.085	1.085	1.096	1.043	1.106	3,863,580	1.0774	3.03%
1996-11-12	0	4.950	4.950	5.000	4.875	5.000	389,000	1,931,725	4.9659	1.053	1.053	1.064	1.037	1.064	1,828,385	1.0565	1.54%
1996-11-11	0	4.875	4.875	4.900	4.775	4.900	1,809,000	8,725,300	4.8233	1.037	1.037	1.043	1.016	1.043	8,502,696	1.0262	0.00%
1996-11-08	0	4.875	4.850	4.900	4.800	4.950	2,636,000	12,728,450	4.8287	1.037	1.032	1.043	1.021	1.053	12,389,777	1.0273	-2.50%
1996-11-07	0	5.000	4.975	5.000	4.950	5.100	495,000	2,486,800	5.0238	1.064	1.058	1.064	1.053	1.085	2,326,608	1.0689	2.04%
1996-11-06	0	4.900	4.900	4.950	4.750	4.875	2,807,000	13,464,675	4.7968	1.043	1.043	1.053	1.011	1.037	13,193,514	1.0206	2.62%
1996-11-05	0	4.775	4.775	4.825	4.750	4.825	1,632,000	7,780,100	4.7672	1.016	1.016	1.027	1.011	1.027	7,670,757	1.0143	-0.52%
1996-11-04	0	4.800	4.800	4.825	4.800	4.900	1,010,000	4,871,500	4.8233	1.021	1.021	1.027	1.021	1.043	4,747,221	1.0262	-2.04%
1996-11-01	0	4.900	4.875	4.925	4.850	4.975	905,000	4,420,325	4.8843	1.043	1.037	1.048	1.032	1.058	4,253,698	1.0392	2.08%
1996-10-31	0	4.800	4.800	4.825	4.725	4.800	2,224,000	10,571,875	4.7535	1.021	1.021	1.027	1.005	1.021	10,453,286	1.0113	0.52%
1996-10-30	0	4.775	4.775	4.800	4.700	4.800	1,888,000	8,940,075	4.7352	1.016	1.016	1.021	1.000	1.021	8,874,013	1.0074	0.00%
1996-10-29	0	4.775	4.750	4.800	4.775	4.900	337,000	1,620,525	4.8087	1.016	1.011	1.021	1.016	1.043	1,583,974	1.0231	-1.55%
1996-10-28	0	4.850	4.850	4.875	4.850	4.950	732,000	3,583,625	4.8957	1.032	1.032	1.037	1.032	1.053	3,440,560	1.0416	-1.52%
1996-10-25	0	4.925	4.925	4.950	4.925	5.100	637,000	3,167,650	4.9728	1.048	1.048	1.053	1.048	1.085	2,994,039	1.0580	-3.43%
1996-10-24	0	5.100	5.050	5.150	5.000	5.100	805,000	4,041,600	5.0206	1.085	1.074	1.096	1.064	1.085	3,783,676	1.0682	0.99%
1996-10-23	0	5.050	5.000	5.050	5.050	5.100	152,000	770,450	5.0688	1.074	1.064	1.074	1.074	1.085	714,433	1.0784	0.00%
1996-10-22	0	5.050	5.000	5.100	5.050	5.200	149,000	762,550	5.1178	1.074	1.064	1.085	1.074	1.106	700,333	1.0888	0.00%
1996-10-18	0	5.050	5.050	5.100	5.050	5.200	323,000	1,646,100	5.0963	1.074	1.074	1.085	1.074	1.106	1,518,171	1.0843	-2.88%
1996-10-17	0	5.200	5.150	5.200	5.150	5.300	145,000	755,850	5.2128	1.106	1.096	1.106	1.096	1.128	681,532	1.1090	-1.89%
1996-10-16	0	5.300	5.250	5.300	5.300	5.450	647,000	3,473,450	5.3685	1.128	1.117	1.128	1.128	1.160	3,041,042	1.1422	-1.85%
1996-10-15	0	5.400	5.400	5.450	5.350	5.500	752,000	4,077,300	5.4219	1.149	1.149	1.160	1.138	1.170	3,534,564	1.1536	0.93%
1996-10-14	0	5.350	5.200	5.350	5.250	5.550	1,561,000	8,465,500	5.4231	1.138	1.106	1.138	1.117	1.181	7,337,041	1.1538	-2.73%
1996-10-11	0	5.500	5.450	5.500	5.200	5.600	916,400	4,985,670	5.4405	1.170	1.160	1.170	1.106	1.191	4,307,280	1.1575	7.84%
1996-10-10	0	5.100	4.975	5.150	4.975	5.100	2,627,400	13,160,790	5.0091	1.085	1.058	1.096	1.058	1.085	12,349,355	1.0657	2.00%
1996-10-09	0	5.000	4.975	5.000	4.950	5.000	2,227,000	11,037,525	4.9562	1.064	1.058	1.064	1.053	1.064	10,467,387	1.0545	1.01%
1996-10-08	0	4.950	4.950	4.975	4.750	4.950	3,793,400	18,620,830	4.9087	1.053	1.053	1.058	1.011	1.053	17,829,810	1.0444	3.12%
1996-10-07	0	4.800	4.800	4.825	4.700	4.800	529,000	2,528,300	4.7794	1.021	1.021	1.027	1.000	1.021	2,486,416	1.0168	2.13%
1996-10-04	0	4.700	4.675	4.700	4.700	4.750	351,000	1,655,075	4.7153	1.000	0.995	1.000	1.000	1.011	1,649,777	1.0032	-1.05%
1996-10-03	0	4.750	4.750	4.775	4.750	4.775	81,000	385,525	4.7596	1.011	1.011	1.016	1.011	1.016	380,718	1.0126	-1.55%
1996-10-02	0	4.825	4.800	4.825	4.775	4.825	898,000	4,303,125	4.7919	1.027	1.021	1.027	1.016	1.027	4,220,796	1.0195	1.05%
1996-10-01	0	4.775	4.775	4.800	4.775	4.825	252,200	1,210,255	4.7988	1.016	1.016	1.021	1.016	1.027	1,185,395	1.0210	0.00%
1996-09-30	0	4.775	4.775	4.800	4.775	4.825	951,000	4,571,825	4.8074	1.016	1.016	1.021	1.016	1.027	4,469,908	1.0228	0.00%
1996-09-27	0	4.775	4.750	4.775	4.700	4.775	1,274,000	6,045,875	4.7456	1.016	1.011	1.016	1.000	1.016	5,988,079	1.0097	1.60%
1996-09-26	0	4.700	4.675	4.700	4.700	4.750	432,000	2,035,600	4.7120	1.000	0.995	1.000	1.000	1.011	2,030,494	1.0025	0.00%
1996-09-25	0	4.700	4.650	4.700	4.650	4.700	200,001	933,130	4.6656	1.000	0.989	1.000	0.989	1.000	940,048	0.9926	1.08%
1996-09-24	0	4.650	4.625	4.675	4.550	4.650	335,000	1,539,750	4.5963	0.989	0.984	0.995	0.968	0.989	1,574,573	0.9779	0.00%
1996-09-23	0	4.650	4.625	4.675	4.600	4.650	108,000	499,175	4.6220	0.989	0.984	0.995	0.979	0.989	507,624	0.9834	2.54%
1996-09-20	0	4.650	4.675	4.700	4.650	4.700	206,000	961,150	4.6658	0.965	0.970	0.975	0.965	0.975	992,798	0.9681	-0.53%
1996-09-19	0	4.675	4.650	4.675	4.650	4.725	389,000	1,821,200	4.6817	0.970	0.965	0.970	0.965	0.980	1,874,750	0.9714	-1.06%
1996-09-18	0	4.725	4.725	4.750	4.700	4.725	460,443	2,166,516	4.7053	0.980	0.980	0.986	0.975	0.980	2,219,063	0.9763	-0.53%
1996-09-17	0	4.750	4.700	4.775	4.700	4.750	288,000	1,362,750	4.7318	0.986	0.975	0.991	0.975	0.986	1,387,990	0.9818	0.00%
1996-09-16	0	4.750	4.725	4.750	4.725	4.800	519,000	2,464,200	4.7480	0.986	0.980	0.986	0.980	0.996	2,501,273	0.9852	-0.52%
1996-09-13	0	4.775	4.775	4.800	4.725	4.800	1,792,000	8,508,425	4.7480	0.991	0.991	0.996	0.980	0.996	8,636,380	0.9852	1.60%
1996-09-12	0	4.700	4.700	4.725	4.700	4.725	1,020,966	4,802,895	4.7043	0.975	0.975	0.980	0.975	0.980	4,920,452	0.9761	0.00%
1996-09-11	0	4.700	4.675	4.725	4.650	4.725	832,000	3,904,300	4.6927	0.975	0.970	0.980	0.965	0.980	4,009,748	0.9737	0.00%
1996-09-10	0	4.700	4.700	4.725	4.700	4.750	904,400	4,262,035	4.7126	0.975	0.975	0.980	0.975	0.986	4,358,673	0.9778	1.08%
1996-09-09	0	4.650	4.650	4.675	4.650	4.675	248,000	1,153,950	4.6530	0.965	0.965	0.970	0.965	0.970	1,195,213	0.9655	-0.53%
1996-09-06	0	4.675	4.650	4.675	4.650	4.675	242,000	1,125,400	4.6504	0.970	0.965	0.970	0.965	0.970	1,166,297	0.9649	0.54%
1996-09-05	0	4.650	4.625	4.650	4.625	4.650	310,700	1,443,308	4.6453	0.965	0.960	0.965	0.960	0.965	1,497,390	0.9639	0.00%
1996-09-04	0	4.650	4.625	4.650	4.650	4.650	222,000	1,032,300	4.6500	0.965	0.960	0.965	0.965	0.965	1,069,909	0.9648	0.00%
1996-09-03	0	4.650	4.625	4.650	4.650	4.750	350,000	1,644,075	4.6974	0.965	0.960	0.965	0.965	0.986	1,686,793	0.9747	-1.59%
1996-09-02	0	4.725	4.700	4.750	4.725	4.725	66,000	311,850	4.7250	0.980	0.975	0.986	0.980	0.980	318,081	0.9804	0.53%
1996-08-30	0	4.700	4.675	4.725	4.675	4.700	80,000	375,750	4.6969	0.975	0.970	0.980	0.970	0.975	385,553	0.9746	-0.53%
1996-08-29	0	4.725	4.700	4.725	4.725	4.750	137,000	647,500	4.7263	0.980	0.975	0.980	0.980	0.986	660,259	0.9807	0.00%
1996-08-28	0	4.725	4.700	4.725	4.700	4.725	112,000	527,650	4.7112	0.980	0.975	0.980	0.975	0.980	539,774	0.9775	0.53%
1996-08-27	0	4.700	4.700	4.725	4.700	4.725	320,000	1,508,250	4.7133	0.975	0.975	0.980	0.975	0.980	1,542,211	0.9780	-1.05%
1996-08-23	0	4.750	4.725	4.775	4.725	4.825	1,425,000	6,784,925	4.7614	0.986	0.980	0.991	0.980	1.001	6,867,657	0.9880	-2.06%
1996-08-22	0	4.850	4.825	4.850	4.850	4.950	385,000	1,885,500	4.8974	1.006	1.001	1.006	1.006	1.027	1,855,472	1.0162	-1.02%
1996-08-21	0	4.900	4.850	4.900	4.800	5.000	615,000	3,009,525	4.8935	1.017	1.006	1.017	0.996	1.037	2,963,936	1.0154	1.55%
1996-08-20	0	4.825	4.800	4.850	4.800	4.825	250,000	1,203,000	4.8120	1.001	0.996	1.006	0.996	1.001	1,204,852	0.9985	0.52%
1996-08-19	0	4.800	4.750	4.800	4.800	4.800	150,000	720,000	4.8000	0.996	0.986	0.996	0.996	0.996	722,911	0.9960	0.00%
1996-08-16	0	4.800	4.800	4.825	4.775	4.850	416,000	2,001,925	4.8123	0.996	0.996	1.001	0.991	1.006	2,004,874	0.9985	0.52%
1996-08-15	0	4.775	4.775	4.800	4.775	4.825	915,177	4,391,694	4.7987	0.991	0.991	0.996	0.991	1.001	4,410,612	0.9957	-0.52%
1996-08-14	0	4.800	4.800	4.825	4.725	4.800	1,324,000	6,295,650	4.7550	0.996	0.996	1.001	0.980	0.996	6,380,897	0.9866	-1.03%
1996-08-13	0	4.850	4.825	4.850	4.825	4.875	148,000	717,775	4.8498	1.006	1.001	1.006	1.001	1.012	713,272	1.0063	0.00%
1996-08-12	0	4.850	4.825	4.875	4.775	4.850	340,000	1,638,500	4.8191	1.006	1.001	1.012	0.991	1.006	1,638,599	0.9999	1.57%
1996-08-09	0	4.775	4.775	4.800	4.750	4.825	893,200	4,255,450	4.7643	0.991	0.991	0.996	0.986	1.001	4,304,696	0.9886	-2.05%
1996-08-08	0	4.875	4.850	4.875	4.800	4.875	375,000	1,817,000	4.8453	1.012	1.006	1.012	0.996	1.012	1,807,278	1.0054	1.04%
1996-08-07	0	4.825	4.800	4.850	4.750	4.850	1,223,000	5,831,500	4.7682	1.001	0.996	1.006	0.986	1.006	5,894,136	0.9894	-1.53%
1996-08-06	0	4.900	4.900	4.925	4.725	4.900	946,000	4,536,350	4.7953	1.017	1.017	1.022	0.980	1.017	4,559,160	0.9950	1.55%
1996-08-05	0	4.825	4.825	4.875	4.800	4.900	550,000	2,668,250	4.8514	1.001	1.001	1.012	0.996	1.017	2,650,675	1.0066	0.00%
1996-08-02	0	4.825	4.800	4.850	4.800	4.850	340,000	1,638,575	4.8193	1.001	0.996	1.006	0.996	1.006	1,638,599	1.0000	0.52%
1996-08-01	0	4.800	4.775	4.800	4.675	4.800	1,850,000	8,715,750	4.7112	0.996	0.991	0.996	0.970	0.996	8,915,906	0.9776	0.52%
1996-07-31	0	4.775	4.750	-	4.725	4.775	330,000	1,571,000	4.7606	0.991	0.986	-	0.980	0.991	1,590,405	0.9878	1.60%
1996-07-30	0	4.700	4.700	4.725	4.650	4.700	585,000	2,734,375	4.6741	0.975	0.975	0.980	0.965	0.975	2,819,354	0.9699	-1.57%
1996-07-29	0	4.775	4.750	4.775	4.675	4.775	530,000	2,502,500	4.7217	0.991	0.986	0.991	0.970	0.991	2,554,286	0.9797	0.53%
1996-07-26	0	4.750	4.725	4.775	4.675	4.775	2,005,000	9,417,775	4.6971	0.986	0.980	0.991	0.970	0.991	9,662,914	0.9746	0.00%
1996-07-25	0	4.750	4.725	4.775	4.700	4.750	909,000	4,301,250	4.7318	0.986	0.980	0.991	0.975	0.986	4,380,842	0.9818	-0.52%
1996-07-24	0	4.775	4.775	4.800	4.775	4.800	190,000	908,000	4.7789	0.991	0.991	0.996	0.991	0.996	915,688	0.9916	-1.04%
1996-07-23	0	4.825	4.825	4.850	4.825	4.850	65,000	314,900	4.8446	1.001	1.001	1.006	1.001	1.006	313,262	1.0052	-1.03%
1996-07-22	0	4.875	4.850	4.875	4.850	4.875	97,000	472,700	4.8732	1.012	1.006	1.012	1.006	1.012	467,483	1.0112	-0.51%
1996-07-19	0	4.900	4.875	4.900	4.800	4.900	582,000	2,823,800	4.8519	1.017	1.012	1.017	0.996	1.017	2,804,896	1.0067	2.62%
1996-07-18	0	4.775	4.750	4.800	4.675	4.775	1,174,000	5,525,075	4.7062	0.991	0.986	0.996	0.970	0.991	5,657,985	0.9765	0.53%
1996-07-17	0	4.750	4.750	4.800	4.725	4.800	1,340,000	6,372,000	4.7552	0.986	0.986	0.996	0.980	0.996	6,458,007	0.9867	-1.04%
1996-07-16	0	4.800	4.750	4.800	4.700	4.800	457,000	2,167,950	4.7439	0.996	0.986	0.996	0.975	0.996	2,202,470	0.9843	0.00%
1996-07-15	0	4.800	4.775	4.800	4.750	4.850	430,000	2,052,000	4.7721	0.996	0.991	0.996	0.986	1.006	2,072,346	0.9902	0.52%
1996-07-12	0	4.775	4.750	4.775	4.725	4.900	1,101,000	5,245,850	4.7646	0.991	0.986	0.991	0.980	1.017	5,306,169	0.9886	-3.54%
1996-07-11	0	4.950	4.900	4.950	4.850	4.950	794,975	3,875,759	4.8753	1.027	1.017	1.027	1.006	1.027	3,831,309	1.0116	-1.00%
1996-07-10	0	5.000	4.975	5.000	4.725	5.000	606,000	2,926,700	4.8295	1.037	1.032	1.037	0.980	1.037	2,920,561	1.0021	4.71%
1996-07-09	0	4.775	4.775	4.800	4.725	4.775	512,000	2,427,000	4.7402	0.991	0.991	0.996	0.980	0.991	2,467,537	0.9836	0.00%
1996-07-08	0	4.775	4.750	4.775	4.725	4.800	1,001,000	4,757,125	4.7524	0.991	0.986	0.991	0.980	0.996	4,824,228	0.9861	-1.04%
1996-07-05	0	4.825	4.850	4.900	4.700	4.975	3,000,000	14,374,125	4.7914	1.001	1.006	1.017	0.975	1.032	14,458,225	0.9942	-3.50%
1996-07-04	0	5.000	5.000	5.100	4.650	5.050	1,794,400	8,777,905	4.8918	1.037	1.037	1.058	0.965	1.048	8,647,946	1.0150	8.11%
1996-07-03	0	4.625	4.600	4.650	4.600	4.650	1,810,000	8,360,675	4.6192	0.960	0.954	0.965	0.954	0.965	8,723,129	0.9584	-0.54%
1996-07-02	0	4.650	4.600	4.650	4.425	4.650	1,545,044	7,041,171	4.5573	0.965	0.954	0.965	0.918	0.965	7,446,198	0.9456	3.91%
1996-07-01	0	4.475	4.375	4.400	4.325	4.500	510,000	2,246,200	4.4043	0.929	0.908	0.913	0.897	0.934	2,457,898	0.9139	2.29%
1996-06-28	0	4.375	4.350	4.375	4.325	4.400	343,000	1,495,475	4.3600	0.908	0.903	0.908	0.897	0.913	1,653,057	0.9047	-0.57%
1996-06-27	0	4.400	4.375	4.400	4.325	4.400	581,000	2,536,375	4.3655	0.913	0.908	0.913	0.897	0.913	2,800,076	0.9058	0.00%
1996-06-26	0	4.400	4.375	4.400	4.350	4.400	786,000	3,443,500	4.3810	0.913	0.908	0.913	0.903	0.913	3,788,055	0.9090	0.00%
1996-06-25	0	4.400	4.375	4.400	4.350	4.400	1,080,153	4,726,018	4.3753	0.913	0.908	0.913	0.903	0.913	5,205,698	0.9079	1.15%
1996-06-24	0	4.350	4.350	4.400	4.350	4.375	226,000	986,625	4.3656	0.903	0.903	0.913	0.903	0.908	1,089,186	0.9058	-0.57%
1996-06-21	0	4.375	4.375	4.400	4.350	4.400	900,000	3,944,700	4.3830	0.908	0.908	0.913	0.903	0.913	4,337,468	0.9094	-0.57%
1996-06-19	0	4.400	4.375	4.400	4.350	4.400	1,406,000	6,131,725	4.3611	0.913	0.908	0.913	0.903	0.913	6,776,088	0.9049	0.00%
1996-06-18	0	4.400	4.375	4.400	4.350	4.400	401,000	1,759,400	4.3875	0.913	0.908	0.913	0.903	0.913	1,932,583	0.9104	0.57%
1996-06-14	0	4.375	4.375	4.400	4.325	4.375	272,000	1,184,425	4.3545	0.908	0.908	0.913	0.897	0.908	1,310,879	0.9035	0.57%
1996-06-13	0	4.350	4.350	4.375	4.325	4.350	141,000	612,350	4.3429	0.903	0.903	0.908	0.897	0.903	679,537	0.9011	-0.57%
1996-06-12	0	4.375	4.375	4.400	4.325	4.375	501,000	2,176,625	4.3446	0.908	0.908	0.913	0.897	0.908	2,414,524	0.9015	0.00%
1996-06-11	0	4.375	4.350	4.375	4.325	4.375	897,000	3,893,225	4.3403	0.908	0.903	0.908	0.897	0.908	4,323,009	0.9006	-0.57%
1996-06-10	0	4.400	4.350	4.400	4.350	4.400	1,075,000	4,701,275	4.3733	0.913	0.903	0.913	0.903	0.913	5,180,864	0.9074	0.57%
1996-06-07	0	4.375	4.350	4.375	4.350	4.375	606,000	2,646,750	4.3676	0.908	0.903	0.908	0.903	0.908	2,920,561	0.9062	-0.57%
1996-06-06	0	4.400	4.375	4.400	4.350	4.400	463,000	2,024,550	4.3727	0.913	0.908	0.913	0.903	0.913	2,231,386	0.9073	0.57%
1996-06-05	0	4.375	4.375	4.400	4.350	4.425	758,000	3,320,650	4.3808	0.908	0.908	0.913	0.903	0.918	3,653,112	0.9090	0.00%
1996-06-04	0	4.375	4.325	4.375	4.350	4.375	807,000	3,518,875	4.3604	0.908	0.897	0.908	0.903	0.908	3,889,263	0.9048	0.57%
1996-06-03	0	4.350	4.350	4.375	4.350	4.400	1,404,000	6,156,600	4.3850	0.903	0.903	0.908	0.903	0.913	6,766,449	0.9099	-2.25%
1996-05-31	0	4.450	4.375	4.450	4.225	4.475	1,260,000	5,452,125	4.3271	0.923	0.908	0.923	0.877	0.929	6,072,455	0.8978	3.49%
1996-05-30	0	4.300	4.300	4.325	4.200	4.325	1,015,000	4,312,500	4.2488	0.892	0.892	0.897	0.871	0.897	4,891,700	0.8816	1.18%
1996-05-29	0	4.250	4.200	4.275	4.200	4.250	331,000	1,398,475	4.2250	0.882	0.871	0.887	0.871	0.882	1,595,224	0.8767	0.59%
1996-05-28	0	4.225	4.225	4.250	4.200	4.225	435,000	1,830,500	4.2080	0.877	0.877	0.882	0.871	0.877	2,096,443	0.8731	-0.59%
1996-05-27	0	4.250	4.225	4.275	4.200	4.275	400,000	1,684,500	4.2113	0.882	0.877	0.887	0.871	0.887	1,927,763	0.8738	-1.16%
1996-05-24	0	4.300	4.250	4.300	4.150	4.300	448,000	1,895,800	4.2317	0.892	0.882	0.892	0.861	0.892	2,159,095	0.8781	0.58%
1996-05-23	0	4.275	4.250	4.300	4.200	4.275	605,000	2,560,125	4.2316	0.887	0.882	0.892	0.871	0.887	2,915,742	0.8780	-2.29%
1996-05-22	0	4.375	4.350	4.375	4.175	4.375	911,000	3,919,300	4.3022	0.908	0.903	0.908	0.866	0.908	4,390,481	0.8927	1.74%
1996-05-21	0	4.300	4.275	4.300	4.200	4.350	1,232,000	5,251,000	4.2622	0.892	0.887	0.892	0.871	0.903	5,937,511	0.8844	1.78%
1996-05-20	0	4.225	4.225	4.250	4.150	4.275	326,000	1,381,050	4.2363	0.877	0.877	0.882	0.861	0.887	1,571,127	0.8790	0.60%
1996-05-17	0	4.200	4.200	4.225	4.100	4.200	1,037,000	4,276,675	4.1241	0.871	0.871	0.877	0.851	0.871	4,997,726	0.8557	2.44%
1996-05-16	0	4.100	4.100	4.150	4.100	4.150	1,202,000	4,956,475	4.1235	0.851	0.851	0.861	0.851	0.861	5,792,929	0.8556	-3.53%
1996-05-15	0	4.250	4.225	4.300	4.200	4.350	1,040,000	4,431,225	4.2608	0.882	0.877	0.892	0.871	0.903	5,012,185	0.8841	0.59%
1996-05-14	0	4.225	4.175	4.225	4.100	4.225	1,776,000	7,328,000	4.1261	0.877	0.866	0.877	0.851	0.877	8,559,269	0.8561	1.20%
1996-05-13	0	4.175	4.150	4.175	4.100	4.200	1,310,000	5,396,500	4.1195	0.866	0.861	0.866	0.851	0.871	6,313,425	0.8548	1.21%
1996-05-10	0	4.125	4.100	4.125	4.100	4.150	558,000	2,303,923	4.1289	0.856	0.851	0.856	0.851	0.861	2,689,230	0.8567	-0.60%
1996-05-09	0	4.150	4.125	4.175	4.100	4.175	861,000	3,539,950	4.1114	0.861	0.856	0.866	0.851	0.866	4,149,511	0.8531	0.61%
1996-05-08	0	4.125	4.100	4.150	4.075	4.125	664,000	2,716,900	4.0917	0.856	0.851	0.861	0.846	0.856	3,200,087	0.8490	0.61%
1996-05-07	0	4.100	4.100	4.125	4.100	4.200	746,000	3,066,250	4.1103	0.851	0.851	0.856	0.851	0.871	3,595,279	0.8529	1.23%
1996-05-06	0	4.050	4.050	4.075	4.000	4.050	595,000	2,387,550	4.0127	0.840	0.840	0.846	0.830	0.840	2,867,548	0.8326	0.00%
1996-05-03	0	4.050	4.000	4.075	4.000	4.075	1,403,000	5,639,325	4.0195	0.840	0.830	0.846	0.830	0.846	6,761,630	0.8340	0.00%
1996-05-02	0	4.050	4.000	4.075	3.950	4.050	774,000	3,092,025	3.9949	0.840	0.830	0.846	0.820	0.840	3,730,222	0.8289	0.62%
1996-05-01	0	4.025	4.000	4.075	3.900	4.075	1,703,000	6,770,275	3.9755	0.835	0.830	0.846	0.809	0.846	8,207,452	0.8249	0.00%
1996-04-30	0	4.025	3.975	4.050	3.925	4.025	1,008,000	3,985,300	3.9537	0.835	0.825	0.840	0.814	0.835	4,857,964	0.8204	0.63%
1996-04-29	0	4.000	3.975	4.025	3.975	4.025	1,267,780	5,057,278	3.9891	0.830	0.825	0.835	0.825	0.835	6,109,950	0.8277	1.91%
1996-04-26	0	3.925	3.925	3.950	3.900	4.000	730,000	2,859,075	3.9165	0.814	0.814	0.820	0.809	0.830	3,518,168	0.8127	-0.63%
1996-04-25	0	3.950	3.875	3.950	3.875	3.950	820,000	3,185,350	3.8846	0.820	0.804	0.820	0.804	0.820	3,951,915	0.8060	1.94%
1996-04-24	0	3.875	3.875	3.950	3.875	4.000	1,628,000	6,370,825	3.9133	0.804	0.804	0.820	0.804	0.830	7,845,997	0.8120	-1.90%
1996-04-23	0	3.950	3.925	3.950	3.900	3.950	88,000	346,600	3.9386	0.820	0.814	0.820	0.809	0.820	424,108	0.8172	0.64%
1996-04-22	0	3.925	3.900	3.925	3.900	3.950	2,010,000	7,860,500	3.9107	0.814	0.809	0.814	0.809	0.820	9,687,011	0.8114	-1.26%
1996-04-19	0	3.975	3.925	4.000	3.925	3.975	570,000	2,243,750	3.9364	0.825	0.814	0.830	0.814	0.825	2,747,063	0.8168	0.63%
1996-04-18	0	3.950	3.925	3.950	3.900	3.950	289,000	1,135,875	3.9304	0.820	0.814	0.820	0.809	0.820	1,392,809	0.8155	0.00%
1996-04-17	0	3.950	3.925	3.950	3.950	3.975	1,018,000	4,022,925	3.9518	0.820	0.814	0.820	0.820	0.825	4,906,158	0.8200	-0.63%
1996-04-16	0	3.975	3.975	4.000	3.950	4.000	670,000	2,650,350	3.9557	0.825	0.825	0.830	0.820	0.830	3,229,004	0.8208	0.00%
1996-04-15	0	3.975	3.925	3.975	3.950	3.975	676,044	2,688,468	3.9768	0.825	0.814	0.825	0.820	0.825	3,258,132	0.8252	0.00%
1996-04-12	0	3.975	3.975	4.000	3.975	4.000	512,000	2,042,450	3.9892	0.825	0.825	0.830	0.825	0.830	2,467,537	0.8277	-0.63%
1996-04-11	0	4.000	4.000	4.050	4.000	4.125	110,000	442,375	4.0216	0.830	0.830	0.840	0.830	0.856	530,135	0.8345	-1.84%
1996-04-10	0	4.075	4.025	4.100	4.050	4.075	70,000	284,500	4.0643	0.846	0.835	0.851	0.840	0.846	337,359	0.8433	-0.61%
1996-04-09	0	4.100	4.050	4.100	4.100	4.100	5,000	20,500	4.1000	0.851	0.840	0.851	0.851	0.851	24,097	0.8507	-0.61%
1996-04-03	0	4.125	4.100	4.125	4.125	4.150	163,000	674,950	4.1408	0.856	0.851	0.856	0.856	0.861	785,564	0.8592	-0.60%
1996-04-02	0	4.150	4.125	4.150	4.150	4.200	1,046,000	4,353,150	4.1617	0.861	0.856	0.861	0.861	0.871	5,041,101	0.8635	2.47%
1996-04-01	0	4.050	4.025	4.050	4.050	4.100	135,000	547,500	4.0556	0.840	0.835	0.840	0.840	0.851	650,620	0.8415	-1.22%
1996-03-29	0	4.100	4.075	4.100	4.100	4.150	470,000	1,931,750	4.1101	0.851	0.846	0.851	0.851	0.861	2,265,122	0.8528	0.00%
1996-03-28	0	4.100	4.075	4.150	4.100	4.125	910,000	3,737,750	4.1074	0.851	0.846	0.861	0.851	0.856	4,385,662	0.8523	-1.80%
1996-03-27	0	4.175	4.175	4.200	4.150	4.200	1,670,000	6,944,625	4.1585	0.866	0.866	0.871	0.861	0.871	8,048,412	0.8629	-0.60%
1996-03-26	0	4.200	4.150	4.225	4.150	4.325	2,220,000	9,302,825	4.1905	0.871	0.861	0.877	0.861	0.897	10,699,087	0.8695	0.00%
1996-03-25	0	4.200	4.175	4.200	4.175	4.250	1,010,000	4,234,875	4.1929	0.871	0.866	0.871	0.866	0.882	4,867,602	0.8700	0.00%
1996-03-22	0	4.200	4.125	4.200	4.100	4.350	2,246,000	9,331,575	4.1548	0.871	0.856	0.871	0.851	0.903	10,824,391	0.8621	-2.33%
1996-03-21	0	4.300	4.250	4.300	4.225	4.400	2,234,000	9,531,870	4.2667	0.892	0.882	0.892	0.877	0.913	10,766,558	0.8853	1.18%
1996-03-20	0	4.250	4.175	4.250	4.200	4.250	730,000	3,068,500	4.2034	0.882	0.866	0.882	0.871	0.882	3,518,168	0.8722	1.80%
1996-03-19	0	4.175	4.175	4.200	4.150	4.200	1,100,000	4,595,800	4.1780	0.866	0.866	0.871	0.861	0.871	5,301,349	0.8669	1.83%
1996-03-18	0	4.100	4.100	4.125	4.050	4.100	191,000	782,100	4.0948	0.851	0.851	0.856	0.840	0.851	920,507	0.8496	1.23%
1996-03-15	0	4.050	4.025	4.100	3.975	4.175	1,537,000	6,203,075	4.0358	0.840	0.835	0.851	0.825	0.866	7,407,431	0.8374	1.89%
1996-03-14	0	3.975	3.950	4.000	3.850	4.025	1,707,000	6,668,450	3.9065	0.825	0.820	0.830	0.799	0.835	8,226,730	0.8106	-0.63%
1996-03-13	0	4.000	4.000	4.050	3.825	4.000	2,160,000	8,337,000	3.8597	0.830	0.830	0.840	0.794	0.830	10,409,922	0.8009	5.26%
1996-03-12	0	3.800	3.800	3.825	3.800	3.925	1,146,000	4,406,425	3.8450	0.788	0.788	0.794	0.788	0.814	5,523,042	0.7978	-1.94%
1996-03-11	0	3.875	3.875	3.900	3.825	3.900	1,078,000	4,157,200	3.8564	0.804	0.804	0.809	0.794	0.809	5,195,322	0.8002	-4.91%
1996-03-08	0	4.075	4.075	4.100	4.050	4.150	351,000	1,437,500	4.0954	0.846	0.846	0.851	0.840	0.861	1,691,612	0.8498	1.24%
1996-03-07	0	4.025	4.025	4.050	4.000	4.025	530,000	2,123,475	4.0066	0.835	0.835	0.840	0.830	0.835	2,554,286	0.8313	-1.83%
1996-03-06	0	4.100	4.025	4.125	3.975	4.125	4,175,000	16,722,000	4.0053	0.851	0.835	0.856	0.825	0.856	20,121,030	0.8311	2.50%
1996-03-05	0	4.000	3.975	4.000	3.950	4.025	1,749,150	6,994,553	3.9988	0.830	0.825	0.830	0.820	0.835	8,429,868	0.8297	-0.62%
1996-03-04	0	4.025	4.025	4.100	3.950	4.125	2,942,000	11,722,925	3.9847	0.835	0.835	0.851	0.820	0.856	14,178,699	0.8268	0.00%
1996-03-01	0	4.025	4.000	4.025	4.000	4.025	973,000	3,896,000	4.0041	0.835	0.830	0.835	0.830	0.835	4,689,284	0.8308	1.26%
1996-02-29	0	3.975	3.950	4.000	3.950	3.975	865,734	3,431,539	3.9637	0.825	0.820	0.830	0.820	0.825	4,172,326	0.8225	0.00%
1996-02-28	0	3.975	3.975	4.000	3.975	4.000	657,443	2,622,331	3.9887	0.825	0.825	0.830	0.825	0.830	3,168,486	0.8276	-0.63%
1996-02-27	0	4.000	4.000	4.025	3.975	4.000	323,000	1,287,575	3.9863	0.830	0.830	0.835	0.825	0.830	1,556,669	0.8271	0.00%
1996-02-26	0	4.000	4.000	4.025	4.000	4.050	594,000	2,377,250	4.0021	0.830	0.830	0.835	0.830	0.840	2,862,729	0.8304	-0.62%
1996-02-23	0	4.025	4.000	4.050	3.975	4.025	1,047,000	4,173,325	3.9860	0.835	0.830	0.840	0.825	0.835	5,045,921	0.8271	0.63%
1996-02-22	0	4.000	3.975	4.000	3.950	4.000	961,000	3,817,000	3.9719	0.830	0.825	0.830	0.820	0.830	4,631,451	0.8241	0.00%
1996-02-16	0	4.000	3.975	4.000	3.950	4.000	1,826,000	7,234,050	3.9617	0.830	0.825	0.830	0.820	0.830	8,800,240	0.8220	-0.62%
1996-02-15	0	4.025	4.000	4.050	3.950	4.100	1,353,000	5,414,150	4.0016	0.835	0.830	0.840	0.820	0.851	6,520,660	0.8303	-1.23%
1996-02-14	0	4.075	4.075	4.100	4.075	4.175	110,000	454,750	4.1341	0.846	0.846	0.851	0.846	0.866	530,135	0.8578	0.62%
1996-02-13	0	4.050	4.050	4.075	4.050	4.075	150,000	610,250	4.0683	0.840	0.840	0.846	0.840	0.846	722,911	0.8442	0.62%
1996-02-12	0	4.025	4.025	4.050	4.025	4.100	394,400	1,603,350	4.0653	0.835	0.835	0.840	0.835	0.851	1,900,775	0.8435	-1.83%
1996-02-09	0	4.100	4.050	4.125	4.050	4.250	907,000	3,722,225	4.1039	0.851	0.840	0.856	0.840	0.882	4,371,203	0.8515	-2.38%
1996-02-08	0	4.200	4.175	4.200	4.100	4.300	502,000	2,117,600	4.2183	0.871	0.866	0.871	0.851	0.892	2,419,343	0.8753	1.82%
1996-02-07	0	4.125	4.075	4.150	4.025	4.150	1,154,000	4,714,375	4.0852	0.856	0.846	0.861	0.835	0.861	5,561,597	0.8477	-0.60%
1996-02-06	0	4.150	4.125	4.150	4.100	4.175	1,421,000	5,880,550	4.1383	0.861	0.856	0.861	0.851	0.866	6,848,379	0.8587	-0.60%
1996-02-05	0	4.175	4.150	4.200	4.175	4.300	698,000	2,951,050	4.2279	0.866	0.861	0.871	0.866	0.892	3,363,947	0.8773	-1.76%
1996-02-02	0	4.250	4.200	4.300	4.225	4.275	344,200	1,462,610	4.2493	0.882	0.871	0.892	0.877	0.887	1,658,840	0.8817	0.00%
1996-02-01	0	4.250	4.225	4.275	4.225	4.350	510,321	2,177,582	4.2671	0.882	0.877	0.887	0.877	0.903	2,459,445	0.8854	-2.86%
1996-01-31	0	4.375	4.325	4.400	4.300	4.450	1,099,521	4,790,688	4.3571	0.908	0.897	0.913	0.892	0.923	5,299,041	0.9041	-0.57%
1996-01-30	0	4.400	4.200	4.400	4.150	4.400	1,509,030	6,350,797	4.2085	0.913	0.871	0.913	0.861	0.913	7,272,632	0.8732	5.39%
1996-01-29	0	4.175	4.175	4.200	4.100	4.250	796,000	3,311,925	4.1607	0.866	0.866	0.871	0.851	0.882	3,836,249	0.8633	1.21%
1996-01-26	0	4.125	4.100	4.125	4.075	4.125	1,128,000	4,628,600	4.1034	0.856	0.851	0.856	0.846	0.856	5,436,293	0.8514	-0.60%
1996-01-25	0	4.150	4.125	4.150	3.900	4.200	1,094,000	4,429,575	4.0490	0.861	0.856	0.861	0.809	0.871	5,272,433	0.8401	5.73%
1996-01-24	0	3.925	3.925	3.950	3.900	4.050	896,000	3,520,275	3.9289	0.814	0.814	0.820	0.809	0.840	4,318,190	0.8152	-0.63%
1996-01-23	0	3.950	3.950	4.025	3.950	4.075	2,605,000	10,402,750	3.9934	0.820	0.820	0.835	0.820	0.846	12,554,559	0.8286	0.00%
1996-01-22	0	3.950	3.925	4.000	3.925	3.975	2,500,000	9,905,800	3.9623	0.820	0.814	0.830	0.814	0.825	12,048,521	0.8222	0.64%
1996-01-19	0	3.925	3.875	3.925	3.900	3.925	90,000	352,250	3.9139	0.814	0.804	0.814	0.809	0.814	433,747	0.8121	-0.00%
1996-01-18	0	4.000	3.975	4.000	3.925	4.000	845,000	3,358,750	3.9749	0.814	0.809	0.814	0.799	0.814	4,150,217	0.8093	0.63%
1996-01-17	0	3.975	3.950	4.000	3.950	4.000	176,000	698,250	3.9673	0.809	0.804	0.814	0.804	0.814	864,424	0.8078	-0.63%
1996-01-16	0	4.000	3.950	4.025	3.925	4.025	424,000	1,678,400	3.9585	0.814	0.804	0.820	0.799	0.820	2,082,476	0.8060	-0.62%
1996-01-15	0	4.025	3.950	4.100	3.950	4.025	399,000	1,579,100	3.9576	0.820	0.804	0.835	0.804	0.820	1,959,688	0.8058	1.90%
1996-01-12	0	3.950	3.925	3.950	3.925	3.950	476,000	1,878,300	3.9460	0.804	0.799	0.804	0.799	0.804	2,337,874	0.8034	0.00%
1996-01-11	0	3.950	3.925	3.950	3.950	4.050	819,000	3,256,225	3.9759	0.804	0.799	0.804	0.804	0.825	4,022,518	0.8095	-1.86%
1996-01-10	0	4.025	4.025	4.050	3.950	4.025	1,685,000	6,682,150	3.9657	0.820	0.820	0.825	0.804	0.820	8,275,876	0.8074	1.90%
1996-01-09	0	3.950	3.950	3.975	3.950	3.975	1,248,000	4,929,850	3.9502	0.804	0.804	0.809	0.804	0.809	6,129,551	0.8043	-0.63%
1996-01-08	0	3.975	3.975	4.000	3.900	4.000	2,195,000	8,663,650	3.9470	0.809	0.809	0.814	0.794	0.814	10,780,740	0.8036	-3.05%
1996-01-05	0	4.100	4.000	4.100	3.900	4.100	1,040,000	4,104,900	3.9470	0.835	0.814	0.835	0.794	0.835	5,107,959	0.8036	4.46%
1996-01-04	0	3.925	3.900	3.975	3.900	4.075	1,217,000	4,774,925	3.9235	0.799	0.794	0.809	0.794	0.830	5,977,294	0.7988	-3.09%
1996-01-03	0	4.050	4.050	4.100	3.900	4.100	1,062,600	4,269,715	4.0182	0.825	0.825	0.835	0.794	0.835	5,218,959	0.8181	-3.57%
1996-01-02	0	4.200	4.200	4.225	3.750	4.200	1,445,000	5,739,925	3.9723	0.855	0.855	0.860	0.764	0.855	7,097,116	0.8088	9.80%
1995-12-29	0	3.825	3.825	3.850	3.650	3.900	4,853,331	18,165,242	3.7428	0.779	0.779	0.784	0.743	0.794	23,837,130	0.7621	3.38%
1995-12-28	0	3.700	3.700	3.750	3.600	3.800	2,650,000	9,842,625	3.7142	0.753	0.753	0.764	0.733	0.774	13,015,472	0.7562	-0.67%
1995-12-27	0	3.725	3.700	3.750	3.650	3.800	2,039,000	7,579,375	3.7172	0.758	0.753	0.764	0.743	0.774	10,014,546	0.7568	-2.61%
1995-12-22	0	3.825	3.800	3.925	3.550	3.900	2,352,000	8,647,525	3.6767	0.779	0.774	0.799	0.723	0.794	11,551,846	0.7486	6.99%
1995-12-21	0	3.575	3.550	3.575	3.550	3.650	1,338,000	4,791,975	3.5814	0.728	0.723	0.728	0.723	0.743	6,571,586	0.7292	0.00%
1995-12-20	0	3.575	3.550	3.575	3.575	3.600	1,000,000	3,578,250	3.5783	0.728	0.723	0.728	0.728	0.733	4,911,499	0.7285	0.70%
1995-12-19	0	3.550	3.525	3.550	3.500	3.575	1,295,000	4,596,750	3.5496	0.723	0.718	0.723	0.713	0.728	6,360,391	0.7227	1.43%
1995-12-18	0	3.500	3.500	3.525	3.450	3.500	415,000	1,450,250	3.4946	0.713	0.713	0.718	0.702	0.713	2,038,272	0.7115	2.19%
1995-12-15	0	3.425	3.425	3.475	3.400	3.450	556,000	1,904,650	3.4256	0.697	0.697	0.708	0.692	0.702	2,730,793	0.6975	-0.72%
1995-12-14	0	3.450	3.350	3.450	3.400	3.500	522,000	1,801,000	3.4502	0.702	0.682	0.702	0.692	0.713	2,563,802	0.7025	-2.13%
1995-12-13	0	3.525	3.500	3.525	3.475	3.525	230,000	805,500	3.5022	0.718	0.713	0.718	0.708	0.718	1,129,645	0.7131	1.44%
1995-12-12	0	3.475	3.475	3.525	3.475	3.500	280,000	978,500	3.4946	0.708	0.708	0.718	0.708	0.713	1,375,220	0.7115	-0.71%
1995-12-11	0	3.500	3.475	3.500	3.475	3.500	226,000	787,725	3.4855	0.713	0.708	0.713	0.708	0.713	1,109,999	0.7097	0.00%
1995-12-08	0	3.500	3.500	3.525	3.450	3.500	587,000	2,031,975	3.4616	0.713	0.713	0.718	0.702	0.713	2,883,050	0.7048	0.72%
1995-12-07	0	3.475	3.475	3.500	3.450	3.500	480,000	1,666,000	3.4708	0.708	0.708	0.713	0.702	0.713	2,357,520	0.7067	0.72%
1995-12-06	0	3.450	3.400	3.475	3.450	3.525	899,000	3,138,875	3.4915	0.702	0.692	0.708	0.702	0.718	4,415,438	0.7109	-2.13%
1995-12-05	0	3.525	3.525	3.550	3.525	3.575	668,000	2,363,600	3.5383	0.718	0.718	0.723	0.718	0.728	3,280,881	0.7204	0.00%
1995-12-04	0	3.525	3.525	3.550	3.525	3.525	433,000	1,526,325	3.5250	0.718	0.718	0.723	0.718	0.718	2,126,679	0.7177	0.00%
1995-12-01	0	3.525	3.500	3.550	3.500	3.525	121,000	426,000	3.5207	0.718	0.713	0.723	0.713	0.718	594,291	0.7168	0.00%
1995-11-30	0	3.525	3.500	3.550	3.525	3.575	470,000	1,659,000	3.5298	0.718	0.713	0.723	0.718	0.728	2,308,405	0.7187	-0.70%
1995-11-29	0	3.550	3.525	3.575	3.550	3.575	75,000	267,250	3.5633	0.723	0.718	0.728	0.723	0.728	368,362	0.7255	0.00%
1995-11-28	0	3.550	3.525	3.575	3.525	3.550	110,000	389,625	3.5420	0.723	0.718	0.728	0.718	0.723	540,265	0.7212	-0.70%
1995-11-27	0	3.575	3.525	3.575	3.550	3.575	360,000	1,285,250	3.5701	0.728	0.718	0.728	0.723	0.728	1,768,140	0.7269	0.00%
1995-11-24	0	3.575	3.550	3.575	3.575	3.575	300,000	1,072,500	3.5750	0.728	0.723	0.728	0.728	0.728	1,473,450	0.7279	0.00%
1995-11-23	0	3.575	3.575	3.600	3.575	3.600	200,000	715,750	3.5788	0.728	0.728	0.733	0.728	0.733	982,300	0.7286	-0.69%
1995-11-22	0	3.600	3.550	3.600	3.575	3.600	285,000	1,019,375	3.5768	0.733	0.723	0.733	0.728	0.733	1,399,777	0.7282	0.70%
1995-11-21	0	3.575	3.550	3.575	3.550	3.575	120,000	428,000	3.5667	0.728	0.723	0.728	0.723	0.728	589,380	0.7262	0.00%
1995-11-20	0	3.575	3.550	3.575	3.550	3.600	340,000	1,216,000	3.5765	0.728	0.723	0.728	0.723	0.733	1,669,910	0.7282	-0.69%
1995-11-17	0	3.600	3.575	3.600	3.575	3.650	183,000	661,050	3.6123	0.733	0.728	0.733	0.728	0.743	898,804	0.7355	0.00%
1995-11-16	0	3.600	3.550	3.650	3.600	3.700	360,000	1,308,500	3.6347	0.733	0.723	0.743	0.733	0.753	1,768,140	0.7400	-1.37%
1995-11-15	0	3.650	3.600	3.650	3.600	3.675	128,000	465,300	3.6352	0.743	0.733	0.743	0.733	0.748	628,672	0.7401	2.82%
1995-11-14	0	3.550	3.550	3.575	3.525	3.550	1,225,000	4,343,250	3.5455	0.723	0.723	0.728	0.718	0.723	6,016,586	0.7219	-0.70%
1995-11-13	0	3.575	3.550	3.600	3.550	3.700	502,443	1,815,242	3.6128	0.728	0.723	0.733	0.723	0.753	2,467,748	0.7356	0.00%
1995-11-10	0	3.575	3.550	3.600	3.550	3.600	415,000	1,483,750	3.5753	0.728	0.723	0.733	0.723	0.733	2,038,272	0.7279	-2.05%
1995-11-09	0	3.650	3.625	3.650	3.650	3.700	340,000	1,246,875	3.6673	0.743	0.738	0.743	0.743	0.753	1,669,910	0.7467	-2.01%
1995-11-08	0	3.725	3.700	3.725	3.625	3.725	6,154,000	22,760,925	3.6986	0.758	0.753	0.758	0.738	0.758	30,225,365	0.7530	2.05%
1995-11-07	0	3.650	3.625	3.675	3.650	3.675	120,000	438,750	3.6563	0.743	0.738	0.748	0.743	0.748	589,380	0.7444	-1.35%
1995-11-06	0	3.700	3.675	3.725	3.700	3.750	191,000	707,200	3.7026	0.753	0.748	0.758	0.753	0.764	938,096	0.7539	-0.67%
1995-11-03	0	3.725	3.675	3.750	3.700	3.750	339,000	1,263,400	3.7268	0.758	0.748	0.764	0.753	0.764	1,664,998	0.7588	0.68%
1995-11-02	0	3.700	3.650	3.700	3.700	3.700	125,000	462,500	3.7000	0.753	0.743	0.753	0.753	0.753	613,937	0.7533	-1.33%
1995-10-31	0	3.750	3.600	3.750	3.500	3.750	862,000	3,080,875	3.5741	0.764	0.733	0.764	0.713	0.764	4,233,712	0.7277	6.38%
1995-10-30	0	3.525	3.525	3.550	3.525	3.625	748,000	2,675,825	3.5773	0.718	0.718	0.723	0.718	0.738	3,673,801	0.7284	-2.76%
1995-10-27	0	3.625	3.575	3.625	3.600	3.675	765,000	2,772,250	3.6239	0.738	0.728	0.738	0.733	0.748	3,757,297	0.7378	-1.36%
1995-10-26	0	3.675	3.650	3.675	3.650	3.750	817,000	3,008,925	3.6829	0.748	0.743	0.748	0.743	0.764	4,012,695	0.7499	-0.68%
1995-10-25	0	3.700	3.700	3.725	3.700	3.800	465,000	1,733,000	3.7269	0.753	0.753	0.758	0.753	0.774	2,283,847	0.7588	-1.99%
1995-10-24	0	3.775	3.725	3.750	3.750	3.775	870,000	3,276,125	3.7657	0.769	0.758	0.764	0.764	0.769	4,273,004	0.7667	0.00%
1995-10-23	0	3.775	3.775	3.800	3.725	3.825	2,229,000	8,436,125	3.7847	0.769	0.769	0.774	0.758	0.779	10,947,731	0.7706	0.67%
1995-10-20	0	3.750	3.700	3.750	3.675	3.750	1,306,000	4,855,025	3.7175	0.764	0.753	0.764	0.748	0.764	6,414,418	0.7569	1.35%
1995-10-19	0	3.700	3.700	3.750	3.650	3.700	1,060,000	3,899,750	3.6790	0.753	0.753	0.764	0.743	0.753	5,206,189	0.7491	0.00%
1995-10-18	0	3.700	-	3.750	3.700	3.825	807,000	3,045,525	3.7739	0.753	-	0.764	0.753	0.779	3,963,580	0.7684	-3.90%
1995-10-17	0	3.850	3.800	3.850	3.750	3.900	1,736,000	6,631,550	3.8200	0.784	0.774	0.784	0.764	0.794	8,526,362	0.7778	-1.91%
1995-10-16	0	3.925	3.925	3.975	3.925	4.000	1,532,200	6,099,190	3.9807	0.799	0.799	0.809	0.799	0.814	7,525,399	0.8105	-0.63%
1995-10-13	0	3.950	3.925	4.000	3.800	3.975	1,841,000	7,121,525	3.8683	0.804	0.799	0.814	0.774	0.809	9,042,070	0.7876	1.28%
1995-10-12	0	3.900	3.875	3.900	3.775	3.925	1,626,200	6,263,325	3.8515	0.794	0.789	0.794	0.769	0.799	7,987,080	0.7842	-0.64%
1995-10-11	0	3.925	3.900	3.950	3.900	3.950	435,600	1,705,275	3.9148	0.799	0.794	0.804	0.794	0.804	2,139,449	0.7971	-1.26%
1995-10-10	0	3.975	3.925	3.975	3.925	4.000	2,444,800	9,727,600	3.9789	0.809	0.799	0.809	0.799	0.814	12,007,633	0.8101	-0.63%
1995-10-09	0	4.000	3.975	4.000	3.950	4.100	5,199,000	20,881,900	4.0165	0.814	0.809	0.814	0.804	0.835	25,534,883	0.8178	0.00%
1995-10-06	0	4.000	3.975	4.050	3.700	4.050	1,894,600	7,277,765	3.8413	0.814	0.809	0.825	0.753	0.825	9,305,326	0.7821	9.59%
1995-10-05	0	3.650	3.625	3.675	3.650	3.700	426,200	1,557,850	3.6552	0.743	0.738	0.748	0.743	0.753	2,093,281	0.7442	-0.68%
1995-10-04	0	3.675	3.675	3.725	3.675	3.725	683,000	2,523,075	3.6941	0.748	0.748	0.758	0.748	0.758	3,354,554	0.7521	-2.00%
1995-10-03	0	3.750	3.750	3.775	3.750	3.775	141,000	530,400	3.7617	0.764	0.764	0.769	0.764	0.769	692,521	0.7659	-0.66%
1995-10-02	0	3.775	3.775	3.800	3.725	3.800	949,600	3,581,260	3.7713	0.769	0.769	0.774	0.758	0.774	4,663,959	0.7679	2.03%
1995-09-29	0	3.700	3.675	3.700	3.700	3.750	860,000	3,187,750	3.7067	0.753	0.748	0.753	0.753	0.764	4,223,889	0.7547	-1.33%
1995-09-28	0	3.750	3.725	3.775	3.700	3.800	831,000	3,116,950	3.7508	0.764	0.758	0.769	0.753	0.774	4,081,456	0.7637	-1.32%
1995-09-27	0	3.800	3.775	3.825	3.650	3.800	1,658,205	6,194,248	3.7355	0.774	0.769	0.779	0.743	0.774	8,144,272	0.7606	3.40%
1995-09-26	0	3.675	3.625	3.700	3.625	3.700	1,011,000	3,706,150	3.6658	0.748	0.738	0.753	0.738	0.753	4,965,525	0.7464	0.68%
1995-09-25	0	3.650	3.600	3.675	3.600	3.725	6,839,000	24,420,425	3.5708	0.743	0.733	0.748	0.733	0.758	33,589,742	0.7270	-1.35%
1995-09-22	0	3.700	3.600	3.700	3.475	3.800	3,853,000	13,750,825	3.5689	0.753	0.733	0.753	0.708	0.774	18,924,006	0.7266	7.25%
1995-09-21	0	3.450	3.450	3.550	3.450	3.550	2,025,000	7,040,250	3.4767	0.702	0.702	0.723	0.702	0.723	9,945,785	0.7079	-1.43%
1995-09-20	0	3.500	3.475	3.500	3.450	3.550	1,400,000	4,901,750	3.5013	0.713	0.708	0.713	0.702	0.723	6,876,099	0.7129	1.45%
1995-09-19	0	3.450	3.400	3.500	3.450	3.450	85,000	293,250	3.4500	0.702	0.692	0.713	0.702	0.702	417,477	0.7024	-0.43%
1995-09-18	0	3.550	3.550	3.575	3.550	3.575	318,000	1,130,400	3.5547	0.705	0.705	0.710	0.705	0.710	1,600,171	0.7064	-0.70%
1995-09-15	0	3.575	3.550	3.575	3.550	3.575	160,000	570,250	3.5641	0.710	0.705	0.710	0.705	0.710	805,117	0.7083	0.00%
1995-09-14	0	3.575	3.525	3.575	3.550	3.600	1,775,000	6,330,325	3.5664	0.710	0.701	0.710	0.705	0.715	8,931,770	0.7087	0.00%
1995-09-13	0	3.575	3.550	3.575	3.550	3.575	1,423,000	5,066,400	3.5604	0.710	0.705	0.710	0.705	0.710	7,160,512	0.7075	0.70%
1995-09-12	0	3.550	3.550	3.575	3.550	3.550	516,000	1,831,800	3.5500	0.705	0.705	0.710	0.705	0.705	2,596,503	0.7055	0.00%
1995-09-11	0	3.550	3.550	3.600	3.500	3.600	781,000	2,780,025	3.5596	0.705	0.705	0.715	0.696	0.715	3,929,979	0.7074	1.43%
1995-09-08	0	3.500	3.475	3.500	3.475	3.525	805,000	2,817,875	3.5005	0.696	0.691	0.696	0.691	0.701	4,050,746	0.6956	-1.41%
1995-09-07	0	3.550	3.525	3.575	3.550	3.575	260,660	928,511	3.5622	0.705	0.701	0.710	0.705	0.710	1,311,637	0.7079	-1.39%
1995-09-06	0	3.600	3.600	3.625	3.550	3.625	1,550,000	5,565,375	3.5906	0.715	0.715	0.720	0.705	0.720	7,799,574	0.7135	0.70%
1995-09-05	0	3.575	3.525	3.575	3.525	3.600	3,111,000	11,035,950	3.5474	0.710	0.701	0.710	0.701	0.715	15,654,499	0.7050	0.70%
1995-09-04	0	3.550	3.525	3.575	3.475	3.600	2,093,600	7,416,980	3.5427	0.705	0.701	0.710	0.691	0.715	10,534,960	0.7040	-1.39%
1995-09-01	0	3.600	3.550	3.625	3.500	3.625	1,954,000	6,934,575	3.5489	0.715	0.705	0.720	0.696	0.720	9,832,495	0.7053	0.70%
1995-08-31	0	3.575	3.500	3.600	3.475	3.650	1,290,000	4,551,500	3.5283	0.710	0.696	0.715	0.691	0.725	6,491,258	0.7012	1.42%
1995-08-30	0	3.525	3.500	3.525	3.350	3.575	3,900,000	13,347,750	3.4225	0.701	0.696	0.701	0.666	0.710	19,624,734	0.6801	3.68%
1995-08-29	0	3.400	3.375	3.425	3.350	3.425	1,198,000	4,051,325	3.3817	0.676	0.671	0.681	0.666	0.681	6,028,316	0.6720	0.74%
1995-08-25	0	3.375	3.375	3.400	3.375	3.475	100,000	341,250	3.4125	0.671	0.671	0.676	0.671	0.691	503,198	0.6782	-2.17%
1995-08-24	0	3.450	3.400	3.450	3.425	3.450	696,000	2,398,200	3.4457	0.686	0.676	0.686	0.681	0.686	3,502,260	0.6848	-0.72%
1995-08-23	0	3.475	3.425	3.475	3.450	3.475	70,000	242,500	3.4643	0.691	0.681	0.691	0.686	0.691	352,239	0.6885	0.72%
1995-08-22	0	3.450	3.425	3.475	3.450	3.450	40,000	138,000	3.4500	0.686	0.681	0.691	0.686	0.686	201,279	0.6856	-0.72%
1995-08-21	0	3.475	3.400	3.475	3.500	3.500	1,000	3,500	3.5000	0.691	0.676	0.691	0.696	0.696	5,032	0.6956	0.00%
1995-08-18	0	3.475	3.475	3.500	3.475	3.475	60,000	208,500	3.4750	0.691	0.691	0.696	0.691	0.691	301,919	0.6906	-0.71%
1995-08-17	0	3.500	3.475	3.500	3.425	3.525	895,000	3,133,725	3.5014	0.696	0.691	0.696	0.681	0.701	4,503,625	0.6958	0.72%
1995-08-16	0	3.475	3.450	3.500	3.450	3.475	511,000	1,772,725	3.4691	0.691	0.686	0.696	0.686	0.691	2,571,343	0.6894	1.46%
1995-08-15	0	3.425	3.400	3.425	3.300	3.425	1,670,886	5,594,313	3.3481	0.681	0.676	0.681	0.656	0.681	8,407,870	0.6654	1.48%
1995-08-14	0	3.375	3.350	3.375	3.325	3.425	1,311,000	4,394,600	3.3521	0.671	0.666	0.671	0.661	0.681	6,596,930	0.6662	0.00%
1995-08-11	0	3.375	3.375	3.400	3.275	3.500	1,838,000	6,180,950	3.3629	0.671	0.671	0.676	0.651	0.696	9,248,785	0.6683	0.00%
1995-08-10	0	3.375	3.375	3.425	3.375	3.450	1,012,000	3,433,850	3.3931	0.671	0.671	0.681	0.671	0.686	5,092,367	0.6743	-2.88%
1995-08-09	0	3.475	3.450	3.475	3.375	3.475	2,890,000	9,910,550	3.4293	0.691	0.686	0.691	0.671	0.691	14,542,431	0.6815	2.21%
1995-08-08	0	3.400	3.400	3.450	3.400	3.475	643,000	2,203,950	3.4276	0.676	0.676	0.686	0.676	0.691	3,235,565	0.6812	-2.16%
1995-08-07	0	3.475	3.450	3.475	3.400	3.475	435,000	1,488,500	3.4218	0.691	0.686	0.691	0.676	0.691	2,188,913	0.6800	2.21%
1995-08-04	0	3.400	3.400	3.425	3.400	3.450	475,000	1,627,250	3.4258	0.676	0.676	0.681	0.676	0.686	2,390,192	0.6808	-2.86%
1995-08-03	0	3.500	3.500	3.525	3.500	3.575	1,260,000	4,450,625	3.5322	0.696	0.696	0.701	0.696	0.710	6,340,299	0.7020	-0.71%
1995-08-02	0	3.525	3.475	3.525	3.400	3.550	935,000	3,291,450	3.5203	0.701	0.691	0.701	0.676	0.705	4,704,904	0.6996	0.71%
1995-08-01	0	3.500	3.475	3.500	3.475	3.500	692,000	2,413,950	3.4884	0.696	0.691	0.696	0.691	0.696	3,482,132	0.6932	0.00%
1995-07-31	0	3.500	3.450	3.500	3.475	3.575	750,000	2,629,500	3.5060	0.696	0.686	0.696	0.691	0.710	3,773,987	0.6967	-1.41%
1995-07-28	0	3.550	3.475	3.575	3.475	3.550	902,000	3,179,750	3.5252	0.705	0.691	0.710	0.691	0.705	4,538,849	0.7006	2.16%
1995-07-27	0	3.475	3.475	3.500	3.400	3.525	1,100,000	3,804,375	3.4585	0.691	0.691	0.696	0.676	0.701	5,535,181	0.6873	2.21%
1995-07-26	0	3.400	3.400	3.475	3.400	3.525	1,123,000	3,835,775	3.4157	0.676	0.676	0.691	0.676	0.701	5,650,917	0.6788	-2.86%
1995-07-25	0	3.500	3.450	3.500	3.425	3.525	1,216,000	4,210,300	3.4624	0.696	0.686	0.696	0.681	0.701	6,118,891	0.6881	-0.71%
1995-07-24	0	3.525	3.500	3.550	3.450	3.600	940,600	3,301,630	3.5101	0.701	0.696	0.705	0.686	0.715	4,733,083	0.6976	0.71%
1995-07-21	0	3.500	3.450	3.500	3.475	3.575	944,000	3,327,425	3.5248	0.696	0.686	0.696	0.691	0.710	4,750,192	0.7005	-1.41%
1995-07-20	0	3.550	3.525	3.550	3.550	3.600	625,000	2,231,000	3.5696	0.705	0.701	0.705	0.705	0.715	3,144,989	0.7094	-2.74%
1995-07-19	0	3.650	3.625	3.675	3.575	3.650	3,571,000	12,911,850	3.6158	0.725	0.720	0.730	0.710	0.725	17,969,212	0.7186	0.69%
1995-07-18	0	3.625	3.625	3.650	3.550	3.675	2,625,000	9,437,050	3.5951	0.720	0.720	0.725	0.705	0.730	13,208,956	0.7144	0.69%
1995-07-17	0	3.600	3.575	3.600	3.575	3.750	2,721,000	9,925,400	3.6477	0.715	0.710	0.715	0.710	0.745	13,692,026	0.7249	2.13%
1995-07-14	0	3.525	3.500	3.550	3.500	3.700	4,993,000	17,808,625	3.5667	0.701	0.696	0.705	0.696	0.735	25,124,692	0.7088	0.71%
1995-07-13	0	3.500	3.500	3.525	3.475	3.625	4,218,000	14,838,250	3.5178	0.696	0.696	0.701	0.691	0.720	21,224,905	0.6991	2.19%
1995-07-12	0	3.425	3.400	3.425	3.375	3.500	2,610,000	8,883,850	3.4038	0.681	0.676	0.681	0.671	0.696	13,133,476	0.6764	1.48%
1995-07-11	0	3.375	3.375	3.400	3.375	3.400	697,000	2,355,625	3.3797	0.671	0.671	0.676	0.671	0.676	3,507,292	0.6716	-0.74%
1995-07-10	0	3.400	3.375	3.400	3.375	3.500	837,000	2,864,775	3.4227	0.676	0.671	0.676	0.671	0.696	4,211,770	0.6802	0.00%
1995-07-07	0	3.400	3.375	3.425	3.350	3.575	3,737,611	12,742,147	3.4092	0.676	0.671	0.681	0.666	0.710	18,807,595	0.6775	-2.86%
1995-07-06	0	3.500	3.375	3.600	3.300	3.600	2,957,000	10,000,400	3.3819	0.696	0.671	0.715	0.656	0.715	14,879,574	0.6721	5.26%
1995-07-05	0	3.325	3.300	3.325	3.300	3.325	1,631,000	5,392,875	3.3065	0.661	0.656	0.661	0.656	0.661	8,207,164	0.6571	2.31%
1995-07-04	0	3.250	3.250	3.275	3.200	3.275	891,200	2,898,420	3.2523	0.646	0.646	0.651	0.636	0.651	4,484,503	0.6463	0.00%
1995-07-03	0	3.250	3.225	3.275	3.225	3.275	478,000	1,556,950	3.2572	0.646	0.641	0.651	0.641	0.651	2,405,288	0.6473	-1.52%
1995-06-30	0	3.300	3.275	3.300	3.125	3.300	2,965,000	9,491,375	3.2011	0.656	0.651	0.656	0.621	0.656	14,919,830	0.6362	4.76%
1995-06-29	0	3.150	3.150	3.175	3.125	3.250	1,245,000	3,936,250	3.1616	0.626	0.626	0.631	0.621	0.646	6,264,819	0.6283	0.80%
1995-06-28	0	3.125	3.100	3.125	3.100	3.325	2,256,000	7,248,900	3.2132	0.621	0.616	0.621	0.616	0.661	11,352,154	0.6385	0.00%
1995-06-27	0	3.125	3.100	3.125	3.100	3.125	396,000	1,237,000	3.1237	0.621	0.616	0.621	0.616	0.621	1,992,665	0.6208	0.81%
1995-06-26	0	3.100	3.050	3.100	3.100	3.175	833,000	2,590,670	3.1100	0.616	0.606	0.616	0.616	0.631	4,191,642	0.6181	-0.80%
1995-06-23	0	3.125	3.125	3.200	3.050	3.175	2,656,000	8,232,225	3.0995	0.621	0.621	0.636	0.606	0.631	13,364,947	0.6160	2.46%
1995-06-22	0	3.050	3.050	3.125	3.000	3.125	1,984,000	6,005,675	3.0271	0.606	0.606	0.621	0.596	0.621	9,983,454	0.6016	-0.81%
1995-06-21	0	3.075	3.025	3.075	3.025	3.100	439,000	1,334,225	3.0392	0.611	0.601	0.611	0.601	0.616	2,209,041	0.6040	-2.38%
1995-06-20	0	3.150	3.075	3.150	3.100	3.150	870,000	2,709,750	3.1147	0.626	0.611	0.626	0.616	0.626	4,377,825	0.6190	0.00%
1995-06-16	0	3.150	3.100	3.150	3.125	3.225	2,207,000	6,953,725	3.1508	0.626	0.616	0.626	0.621	0.641	11,105,587	0.6261	0.80%
1995-06-15	0	3.125	3.100	3.125	3.100	3.150	877,000	2,734,875	3.1184	0.621	0.616	0.621	0.616	0.626	4,413,049	0.6197	-1.57%
1995-06-14	0	3.175	3.150	3.175	3.175	3.175	2,355,000	7,477,125	3.1750	0.631	0.626	0.631	0.631	0.631	11,850,320	0.6310	0.00%
1995-06-13	0	3.175	3.125	3.175	3.125	3.175	143,600	454,410	3.1644	0.631	0.621	0.631	0.621	0.631	722,593	0.6289	2.42%
1995-06-12	0	3.100	3.050	3.100	3.100	3.100	30,000	93,000	3.1000	0.616	0.606	0.616	0.616	0.616	150,959	0.6161	-0.80%
1995-06-09	0	3.125	3.100	3.125	3.100	3.200	525,000	1,652,750	3.1481	0.621	0.616	0.621	0.616	0.636	2,641,791	0.6256	-0.79%
1995-06-08	0	3.150	3.075	3.175	3.100	3.175	675,000	2,109,750	3.1256	0.626	0.611	0.631	0.616	0.631	3,396,589	0.6211	0.00%
1995-06-07	0	3.150	3.100	3.150	3.000	3.150	861,000	2,660,800	3.0904	0.626	0.616	0.626	0.596	0.626	4,332,537	0.6141	2.44%
1995-06-06	0	3.075	3.025	3.075	3.000	3.200	1,460,000	4,442,500	3.0428	0.611	0.601	0.611	0.596	0.636	7,346,695	0.6047	-1.60%
1995-06-05	0	3.125	3.050	3.175	3.050	3.250	2,943,000	9,177,225	3.1183	0.621	0.606	0.631	0.606	0.646	14,809,126	0.6197	-4.58%
1995-06-01	0	3.275	3.275	3.300	3.200	3.300	640,000	2,086,750	3.2605	0.651	0.651	0.656	0.636	0.656	3,220,469	0.6480	-0.76%
1995-05-31	0	3.300	3.275	3.325	3.300	3.400	966,000	3,233,050	3.3468	0.656	0.651	0.661	0.656	0.676	4,860,896	0.6651	1.54%
1995-05-30	0	3.250	3.225	3.275	3.175	3.275	500,000	1,603,000	3.2060	0.646	0.641	0.651	0.631	0.651	2,515,992	0.6371	-1.52%
1995-05-29	0	3.300	3.275	3.300	3.175	3.325	490,000	1,608,000	3.2816	0.656	0.651	0.656	0.631	0.661	2,465,672	0.6522	-2.22%
1995-05-26	0	3.375	3.350	3.400	3.350	3.400	740,000	2,501,000	3.3797	0.671	0.666	0.676	0.666	0.676	3,723,667	0.6716	0.00%
1995-05-25	0	3.375	3.375	3.400	3.375	3.400	300,000	1,015,000	3.3833	0.671	0.671	0.676	0.671	0.676	1,509,595	0.6724	0.00%
1995-05-24	0	3.375	3.350	3.375	3.375	3.400	309,475	1,048,494	3.3880	0.671	0.666	0.671	0.671	0.676	1,557,273	0.6733	-0.74%
1995-05-23	0	3.400	3.375	3.400	3.375	3.450	840,000	2,860,750	3.4057	0.676	0.671	0.676	0.671	0.686	4,226,866	0.6768	0.00%
1995-05-22	0	3.400	3.375	3.450	3.400	3.500	630,000	2,180,750	3.4615	0.676	0.671	0.686	0.676	0.696	3,170,149	0.6879	-2.86%
1995-05-19	0	3.500	3.450	-	3.200	3.500	1,053,000	3,451,175	3.2775	0.696	0.686	-	0.636	0.696	5,298,678	0.6513	8.53%
1995-05-18	0	3.225	3.225	3.250	3.225	3.275	652,000	2,116,950	3.2469	0.641	0.641	0.646	0.641	0.651	3,280,853	0.6452	-0.77%
1995-05-17	0	3.250	3.225	3.275	3.200	3.275	1,002,000	3,258,900	3.2524	0.646	0.641	0.651	0.636	0.651	5,042,047	0.6463	-0.76%
1995-05-16	0	3.275	3.200	3.300	3.200	3.375	3,865,000	12,403,500	3.2092	0.651	0.636	0.656	0.636	0.671	19,448,615	0.6378	2.34%
1995-05-15	0	3.200	3.200	3.225	3.025	3.325	1,331,000	4,212,925	3.1652	0.636	0.636	0.641	0.601	0.661	6,697,569	0.6290	6.67%
1995-05-12	0	3.000	2.975	3.025	2.975	3.000	1,634,000	4,910,150	3.0050	0.596	0.591	0.601	0.591	0.596	8,222,260	0.5972	-0.83%
1995-05-11	0	3.025	3.000	3.025	3.025	3.075	1,545,000	4,705,975	3.0459	0.601	0.596	0.601	0.601	0.611	7,774,414	0.6053	0.00%
1995-05-10	0	3.025	3.000	3.025	2.975	3.025	1,036,000	3,104,250	2.9964	0.601	0.596	0.601	0.591	0.601	5,213,134	0.5955	0.00%
1995-05-09	0	3.025	2.975	3.025	3.000	3.025	919,000	2,758,725	3.0019	0.601	0.591	0.601	0.596	0.601	4,624,392	0.5966	0.00%
1995-05-08	0	3.025	3.000	3.025	2.950	3.025	900,000	2,686,325	2.9848	0.601	0.596	0.601	0.586	0.601	4,528,785	0.5932	0.83%
1995-05-05	0	3.000	2.975	3.000	2.975	3.000	237,000	710,075	2.9961	0.596	0.591	0.596	0.591	0.596	1,192,580	0.5954	0.84%
1995-05-04	0	2.975	2.975	3.025	2.975	3.100	1,392,000	4,220,050	3.0316	0.591	0.591	0.601	0.591	0.616	7,004,520	0.6025	-7.03%
1995-05-03	0	3.200	3.100	3.200	2.900	3.200	430,000	1,291,500	3.0035	0.636	0.616	0.636	0.576	0.636	2,163,753	0.5969	13.27%
1995-05-02	0	2.825	2.825	2.850	2.800	2.825	2,840,000	8,022,000	2.8246	0.561	0.561	0.566	0.556	0.561	14,290,832	0.5613	0.89%
1995-05-01	0	2.800	2.750	2.800	2.800	2.800	805,000	2,254,000	2.8000	0.556	0.547	0.556	0.556	0.556	4,050,746	0.5564	-1.75%
1995-04-28	0	2.850	2.850	2.900	2.850	2.950	1,050,000	3,025,100	2.8810	0.566	0.566	0.576	0.566	0.586	5,283,582	0.5725	-0.87%
1995-04-27	0	2.875	2.850	2.875	2.875	2.875	756,000	2,173,500	2.8750	0.571	0.566	0.571	0.571	0.571	3,804,179	0.5713	0.00%
1995-04-26	0	2.875	2.825	2.875	2.850	2.875	3,150,000	9,004,250	2.8585	0.571	0.561	0.571	0.566	0.571	15,850,747	0.5681	0.88%
1995-04-25	0	2.850	2.825	2.850	2.850	2.850	570,000	1,624,500	2.8500	0.566	0.561	0.566	0.566	0.566	2,868,230	0.5664	0.00%
1995-04-24	0	2.850	2.825	2.850	2.825	2.850	1,270,000	3,603,250	2.8372	0.566	0.561	0.566	0.561	0.566	6,390,619	0.5638	0.00%
1995-04-21	0	2.850	2.825	2.850	2.800	2.850	2,600,000	7,345,000	2.8250	0.566	0.561	0.566	0.556	0.566	13,083,156	0.5614	1.79%
1995-04-20	0	2.800	2.800	2.825	2.800	2.825	559,000	1,576,675	2.8205	0.556	0.556	0.561	0.556	0.561	2,812,879	0.5605	-0.88%
1995-04-19	0	2.825	2.800	2.825	2.800	2.825	1,568,206	4,394,116	2.8020	0.561	0.556	0.561	0.556	0.561	7,891,186	0.5568	0.89%
1995-04-18	0	2.800	2.800	2.825	2.800	2.825	1,190,000	3,360,100	2.8236	0.556	0.556	0.561	0.556	0.561	5,988,060	0.5611	-0.88%
1995-04-13	0	2.825	2.825	2.850	2.825	2.850	1,848,000	5,243,100	2.8372	0.561	0.561	0.566	0.561	0.566	9,299,105	0.5638	0.00%
1995-04-12	0	2.825	2.825	2.850	2.825	2.850	473,000	1,339,975	2.8329	0.561	0.561	0.566	0.561	0.566	2,380,128	0.5630	0.00%
1995-04-11	0	2.825	2.825	2.850	2.825	2.850	320,000	904,500	2.8266	0.561	0.561	0.566	0.561	0.566	1,610,235	0.5617	0.00%
1995-04-10	0	2.825	2.825	2.850	2.825	2.850	144,000	409,650	2.8448	0.561	0.561	0.566	0.561	0.566	724,606	0.5653	-0.88%
1995-04-07	0	2.850	2.850	2.900	2.850	2.875	330,000	946,250	2.8674	0.566	0.566	0.576	0.566	0.571	1,660,554	0.5698	-2.56%
1995-04-06	0	2.925	2.825	2.925	2.925	2.925	22,000	64,350	2.9250	0.581	0.561	0.581	0.581	0.581	110,704	0.5813	0.00%
1995-04-04	0	2.925	2.825	2.950	2.825	2.950	165,000	479,125	2.9038	0.581	0.561	0.586	0.561	0.586	830,277	0.5771	3.54%
1995-04-03	0	2.825	2.800	2.825	2.825	2.825	20,000	56,500	2.8250	0.561	0.556	0.561	0.561	0.561	100,640	0.5614	0.89%
1995-03-31	0	2.800	2.775	2.825	2.800	2.800	320,000	896,000	2.8000	0.556	0.551	0.561	0.556	0.556	1,610,235	0.5564	-0.88%
1995-03-30	0	2.825	2.800	2.825	2.775	2.825	2,284,000	6,432,500	2.8163	0.561	0.556	0.561	0.551	0.561	11,493,049	0.5597	0.00%
1995-03-29	0	2.825	2.800	2.825	2.800	2.825	2,604,510	7,337,552	2.8172	0.561	0.556	0.561	0.556	0.561	13,105,850	0.5599	0.00%
1995-03-28	0	2.825	2.800	2.825	2.800	2.825	2,524,000	7,090,450	2.8092	0.561	0.556	0.561	0.556	0.561	12,700,725	0.5583	0.89%
1995-03-27	0	2.800	2.750	2.800	2.775	2.900	834,639	2,348,361	2.8136	0.556	0.547	0.556	0.551	0.576	4,199,889	0.5591	-0.88%
1995-03-24	0	2.825	2.800	2.825	2.800	2.825	238,000	666,900	2.8021	0.561	0.556	0.561	0.556	0.561	1,197,612	0.5569	0.00%
1995-03-23	0	2.825	2.800	2.825	2.800	2.825	410,000	1,151,700	2.8090	0.561	0.556	0.561	0.556	0.561	2,063,113	0.5582	0.00%
1995-03-22	0	2.825	2.800	2.825	2.825	2.825	1,427,000	4,031,275	2.8250	0.561	0.556	0.561	0.561	0.561	7,180,640	0.5614	0.00%
1995-03-21	0	2.825	2.775	2.825	2.800	2.825	510,000	1,429,500	2.8029	0.561	0.551	0.561	0.556	0.561	2,566,311	0.5570	0.89%
1995-03-20	0	2.800	2.800	2.850	2.775	2.825	410,000	1,157,250	2.8226	0.556	0.556	0.566	0.551	0.561	2,063,113	0.5609	-0.88%
1995-03-17	0	2.825	2.800	2.825	2.800	2.825	1,400,000	3,954,750	2.8248	0.561	0.556	0.561	0.556	0.561	7,044,776	0.5614	0.00%
1995-03-16	0	2.825	2.800	2.825	2.800	2.825	739,000	2,082,050	2.8174	0.561	0.556	0.561	0.556	0.561	3,718,636	0.5599	0.00%
1995-03-15	0	2.825	2.800	2.825	2.800	2.825	101,000	285,300	2.8248	0.561	0.556	0.561	0.556	0.561	508,230	0.5614	0.00%
1995-03-14	0	2.825	2.775	2.825	2.825	2.825	100,000	282,500	2.8250	0.561	0.551	0.561	0.561	0.561	503,198	0.5614	0.89%
1995-03-13	0	2.800	2.775	2.800	2.825	2.825	760,000	2,147,000	2.8250	0.556	0.551	0.556	0.561	0.561	3,824,307	0.5614	-0.88%
1995-03-10	0	2.825	2.825	2.850	2.800	2.825	694,000	1,949,200	2.8086	0.561	0.561	0.566	0.556	0.561	3,492,196	0.5582	0.00%
1995-03-09	0	2.825	2.800	2.825	2.775	2.825	420,000	1,176,000	2.8000	0.561	0.556	0.561	0.551	0.561	2,113,433	0.5564	0.89%
1995-03-08	0	2.800	2.775	2.800	2.775	2.800	170,000	475,000	2.7941	0.556	0.551	0.556	0.551	0.556	855,437	0.5553	-0.88%
1995-03-07	0	2.825	2.800	2.825	2.800	2.825	360,000	1,011,750	2.8104	0.561	0.556	0.561	0.556	0.561	1,811,514	0.5585	0.00%
1995-03-06	0	2.825	2.775	2.825	2.800	2.825	380,000	1,065,700	2.8045	0.561	0.551	0.561	0.556	0.561	1,912,154	0.5573	0.00%
1995-03-03	0	2.825	2.800	2.825	2.800	2.825	565,000	1,585,000	2.8053	0.561	0.556	0.561	0.556	0.561	2,843,070	0.5575	0.89%
1995-03-02	0	2.800	2.800	2.825	2.775	2.825	1,393,000	3,902,125	2.8012	0.556	0.556	0.561	0.551	0.561	7,009,552	0.5567	0.90%
1995-03-01	0	2.775	2.775	2.825	2.775	2.800	85,000	237,125	2.7897	0.551	0.551	0.561	0.551	0.556	427,719	0.5544	-1.77%
1995-02-28	0	2.825	2.800	2.825	2.800	2.850	1,170,000	3,307,250	2.8267	0.561	0.556	0.561	0.556	0.566	5,887,420	0.5617	0.00%
1995-02-27	0	2.825	2.775	2.825	2.825	2.825	210,000	593,250	2.8250	0.561	0.551	0.561	0.561	0.561	1,056,716	0.5614	0.89%
1995-02-24	0	2.800	2.800	2.825	2.800	2.825	203,000	570,150	2.8086	0.556	0.556	0.561	0.556	0.561	1,021,493	0.5582	0.00%
1995-02-23	0	2.800	2.800	2.825	2.800	2.825	340,000	956,250	2.8125	0.556	0.556	0.561	0.556	0.561	1,710,874	0.5589	-0.88%
1995-02-22	0	2.825	2.800	2.825	2.800	2.950	1,912,000	5,416,400	2.8328	0.561	0.556	0.561	0.556	0.586	9,621,152	0.5630	-2.59%
1995-02-21	0	2.900	2.800	2.825	2.775	2.925	1,661,000	4,683,700	2.8198	0.576	0.556	0.561	0.551	0.581	8,358,124	0.5604	3.57%
1995-02-20	0	2.800	2.775	2.800	2.800	2.800	700,000	1,960,000	2.8000	0.556	0.551	0.556	0.556	0.556	3,522,388	0.5564	0.00%
1995-02-17	0	2.800	2.775	2.800	2.800	2.800	50,000	140,000	2.8000	0.556	0.551	0.556	0.556	0.556	251,599	0.5564	-0.88%
1995-02-16	0	2.825	2.775	2.825	2.775	2.825	2,210,000	6,210,750	2.8103	0.561	0.551	0.561	0.551	0.561	11,120,683	0.5585	0.00%
1995-02-15	0	2.825	2.775	2.825	2.800	2.825	1,945,000	5,463,750	2.8091	0.561	0.551	0.561	0.556	0.561	9,787,207	0.5583	0.00%
1995-02-14	0	2.825	2.800	2.825	2.800	2.825	850,000	2,382,500	2.8029	0.561	0.556	0.561	0.556	0.561	4,277,186	0.5570	0.00%
1995-02-13	0	2.825	2.800	2.825	2.800	2.875	540,000	1,531,275	2.8357	0.561	0.556	0.561	0.556	0.571	2,717,271	0.5635	0.00%
1995-02-10	0	2.825	2.800	2.825	2.825	2.850	900,000	2,553,900	2.8377	0.561	0.556	0.561	0.561	0.566	4,528,785	0.5639	0.00%
1995-02-09	0	2.825	2.800	2.825	2.825	2.875	1,042,000	2,988,950	2.8685	0.561	0.556	0.561	0.561	0.571	5,243,326	0.5700	-3.42%
1995-02-08	0	2.925	2.875	2.925	2.900	2.975	970,000	2,840,500	2.9284	0.581	0.571	0.581	0.576	0.591	4,881,024	0.5819	-2.50%
1995-02-07	0	3.000	2.950	3.050	2.925	3.000	450,000	1,337,500	2.9722	0.596	0.586	0.606	0.581	0.596	2,264,392	0.5907	3.45%
1995-02-06	0	2.900	2.900	2.925	2.900	2.975	620,000	1,822,750	2.9399	0.576	0.576	0.581	0.576	0.591	3,119,830	0.5842	-4.13%
1995-02-03	0	3.025	3.025	3.050	2.750	3.300	1,233,000	3,677,350	2.9824	0.601	0.601	0.606	0.547	0.656	6,204,435	0.5927	9.01%
1995-01-30	0	2.775	2.775	2.800	2.775	2.800	134,000	371,550	2.7728	0.551	0.551	0.556	0.551	0.556	674,286	0.5510	-0.89%
1995-01-27	0	2.800	2.775	2.800	2.800	2.800	150,000	420,000	2.8000	0.556	0.551	0.556	0.556	0.556	754,797	0.5564	2.75%
1995-01-26	0	2.725	2.725	2.925	2.725	2.800	373,000	1,034,925	2.7746	0.542	0.542	0.581	0.542	0.556	1,876,930	0.5514	-1.80%
1995-01-25	0	2.775	-	2.775	2.775	2.875	251,000	706,375	2.8142	0.551	-	0.551	0.551	0.571	1,263,028	0.5593	-2.63%
1995-01-24	0	2.850	-	2.800	2.800	2.875	210,000	594,750	2.8321	0.566	-	0.556	0.556	0.571	1,056,716	0.5628	-1.72%
1995-01-23	0	2.900	2.800	2.925	2.800	2.900	245,000	690,500	2.8184	0.576	0.556	0.581	0.556	0.576	1,232,836	0.5601	3.57%
1995-01-20	0	2.800	-	2.925	2.800	2.900	128,800	364,460	2.8297	0.556	-	0.581	0.556	0.576	648,119	0.5623	-4.76%
1995-01-19	0	3.000	2.950	3.000	2.800	3.000	739,000	2,155,350	2.9166	0.584	0.575	0.584	0.545	0.584	3,794,526	0.5680	3.45%
1995-01-18	0	2.900	2.850	2.900	2.850	2.950	365,000	1,061,000	2.9068	0.565	0.555	0.565	0.555	0.575	1,874,157	0.5661	-1.69%
1995-01-17	0	2.950	2.900	2.950	2.900	2.950	1,484,000	4,318,850	2.9103	0.575	0.565	0.575	0.565	0.575	7,619,860	0.5668	1.72%
1995-01-16	0	2.900	2.875	2.900	2.900	3.000	215,000	633,250	2.9453	0.565	0.560	0.565	0.565	0.584	1,103,955	0.5736	-0.85%
1995-01-13	0	2.925	2.850	2.925	2.825	2.925	40,200	116,035	2.8864	0.570	0.555	0.570	0.550	0.570	206,414	0.5621	0.00%
1995-01-12	0	2.925	2.800	2.925	2.850	2.925	110,000	320,000	2.9091	0.570	0.545	0.570	0.555	0.570	564,814	0.5666	-1.68%
1995-01-11	0	2.975	2.875	3.000	2.875	2.975	175,000	512,750	2.9300	0.579	0.560	0.584	0.560	0.579	898,568	0.5706	3.48%
1995-01-10	0	2.875	-	2.925	2.875	2.875	223,000	651,025	2.9194	0.560	-	0.570	0.560	0.560	1,145,033	0.5686	-4.17%
1995-01-09	0	3.000	2.900	3.000	2.950	3.025	610,000	1,830,000	3.0000	0.584	0.565	0.584	0.575	0.589	3,132,153	0.5843	-0.83%
1995-01-06	0	3.025	-	3.025	3.000	3.025	693,000	2,081,500	3.0036	0.589	-	0.589	0.584	0.589	3,558,331	0.5850	3.42%
1995-01-05	0	2.925	2.900	2.925	2.925	2.925	40,000	117,000	2.9250	0.570	0.565	0.570	0.570	0.570	205,387	0.5697	0.00%
1995-01-04	0	2.925	2.900	2.925	2.900	2.925	918,000	2,670,400	2.9089	0.570	0.565	0.570	0.565	0.570	4,713,633	0.5665	0.86%
1995-01-03	0	2.900	2.900	-	2.900	2.900	910,000	2,639,000	2.9000	0.565	0.565	-	0.565	0.565	4,672,556	0.5648	-4.92%
1994-12-30	0	3.050	3.050	-	2.900	3.050	1,302,833	3,881,207	2.9791	0.594	0.594	-	0.565	0.594	6,689,626	0.5802	2.52%
1994-12-29	0	2.975	2.700	2.975	2.800	3.000	290,000	861,250	2.9698	0.579	0.526	0.579	0.545	0.584	1,489,056	0.5784	-0.83%
1994-12-28	0	3.000	-	3.025	3.000	3.100	635,000	1,935,750	3.0484	0.584	-	0.589	0.584	0.604	3,260,520	0.5937	-3.23%
1994-12-23	0	3.100	3.100	-	3.025	3.100	630,000	1,925,750	3.0567	0.604	0.604	-	0.589	0.604	3,234,846	0.5953	0.81%
1994-12-22	0	3.075	3.075	-	3.000	3.150	1,017,000	3,122,250	3.0701	0.599	0.599	-	0.584	0.613	5,221,966	0.5979	-3.15%
1994-12-21	0	3.175	3.125	3.175	3.000	3.175	2,952,000	9,092,750	3.0802	0.618	0.609	0.618	0.584	0.618	15,157,565	0.5999	7.63%
1994-12-20	0	2.950	2.925	3.000	2.950	3.000	875,000	2,598,250	2.9694	0.575	0.570	0.584	0.575	0.584	4,492,842	0.5783	-1.67%
1994-12-19	0	3.000	3.000	3.075	3.000	3.100	550,000	1,686,825	3.0670	0.584	0.584	0.599	0.584	0.604	2,824,072	0.5973	-2.44%
1994-12-16	0	3.075	3.050	3.100	-	-	0	0	-	0.599	0.594	0.604	-	-	0	-	0.00%
1994-12-15	0	3.075	3.050	3.100	3.075	3.100	185,000	572,500	3.0946	0.599	0.594	0.604	0.599	0.604	949,915	0.6027	1.65%
1994-12-14	0	3.025	3.000	3.025	2.925	3.025	370,000	1,099,350	2.9712	0.589	0.584	0.589	0.570	0.589	1,899,830	0.5787	0.83%
1994-12-13	0	3.000	3.000	3.050	3.000	3.075	123,000	373,225	3.0343	0.584	0.584	0.594	0.584	0.599	631,565	0.5910	-2.44%
1994-12-12	0	3.075	3.025	3.100	3.075	3.100	130,000	401,000	3.0846	0.599	0.589	0.604	0.599	0.604	667,508	0.6007	-0.81%
1994-12-09	0	3.100	3.000	3.100	2.975	3.100	380,000	1,156,750	3.0441	0.604	0.584	0.604	0.579	0.604	1,951,177	0.5928	0.00%
1994-12-08	0	3.100	3.050	3.100	-	-	0	0	-	0.604	0.594	0.604	-	-	0	-	0.00%
1994-12-07	0	3.100	3.075	3.100	3.100	3.150	684,546	2,142,374	3.1296	0.604	0.599	0.604	0.604	0.613	3,514,922	0.6095	-1.59%
1994-12-06	0	3.150	3.150	3.175	3.125	3.150	219,000	689,350	3.1477	0.613	0.613	0.618	0.609	0.613	1,124,494	0.6130	0.00%
1994-12-05	0	3.150	3.125	3.175	3.150	3.175	797,000	2,511,800	3.1516	0.613	0.609	0.618	0.613	0.618	4,092,337	0.6138	0.00%
1994-12-02	0	3.150	3.150	3.175	3.125	3.175	2,931,000	9,228,150	3.1485	0.613	0.613	0.618	0.609	0.618	15,049,737	0.6132	-0.79%
1994-12-01	0	3.175	3.150	3.175	3.150	3.175	877,000	2,773,300	3.1623	0.618	0.613	0.618	0.613	0.618	4,503,111	0.6159	0.79%
1994-11-30	0	3.150	3.125	3.150	3.125	3.150	1,373,000	4,319,950	3.1464	0.613	0.609	0.613	0.609	0.613	7,049,911	0.6128	0.00%
1994-11-29	0	3.150	3.125	3.150	3.125	3.150	385,000	1,208,625	3.1393	0.613	0.609	0.613	0.609	0.613	1,976,851	0.6114	2.44%
1994-11-28	0	3.075	3.050	3.100	3.075	3.100	170,000	524,500	3.0853	0.599	0.594	0.604	0.599	0.604	872,895	0.6009	-1.60%
1994-11-25	0	3.125	3.100	3.150	3.125	3.200	360,000	1,139,000	3.1639	0.609	0.604	0.613	0.609	0.623	1,848,484	0.6162	0.00%
1994-11-24	0	3.125	3.100	3.125	3.125	3.150	170,000	531,750	3.1279	0.609	0.604	0.609	0.609	0.613	872,895	0.6092	0.00%
1994-11-23	0	3.125	3.050	3.125	3.050	3.150	360,000	1,109,250	3.0813	0.609	0.594	0.609	0.594	0.613	1,848,484	0.6001	0.00%
1994-11-22	0	3.125	3.100	3.125	3.125	3.200	420,000	1,324,250	3.1530	0.609	0.604	0.609	0.609	0.623	2,156,564	0.6141	-5.30%
1994-11-21	0	3.300	3.175	3.300	3.150	3.400	590,000	1,915,200	3.2461	0.643	0.618	0.643	0.613	0.662	3,029,459	0.6322	4.76%
1994-11-18	0	3.150	3.125	3.150	3.150	3.150	438,000	1,379,700	3.1500	0.613	0.609	0.613	0.613	0.613	2,248,988	0.6135	0.00%
1994-11-17	0	3.150	3.125	3.150	3.150	3.175	950,000	2,996,750	3.1545	0.613	0.609	0.613	0.613	0.618	4,877,943	0.6143	-1.56%
1994-11-16	0	3.200	3.175	3.200	3.125	3.250	693,000	2,201,025	3.1761	0.623	0.618	0.623	0.609	0.633	3,558,331	0.6186	1.59%
1994-11-15	0	3.150	3.125	3.150	3.125	3.150	981,000	3,082,550	3.1423	0.613	0.609	0.613	0.609	0.613	5,037,118	0.6120	-0.79%
1994-11-14	0	3.175	3.150	3.175	3.125	3.175	740,000	2,333,675	3.1536	0.618	0.613	0.618	0.609	0.618	3,799,661	0.6142	0.00%
1994-11-11	0	3.175	3.150	3.175	3.150	3.175	1,978,000	6,235,900	3.1526	0.618	0.613	0.618	0.613	0.618	10,156,390	0.6140	0.00%
1994-11-10	0	3.175	3.150	3.175	3.150	3.200	1,260,000	3,993,500	3.1694	0.618	0.613	0.618	0.613	0.623	6,469,693	0.6173	-2.31%
1994-11-09	0	3.250	3.225	-	3.100	3.250	525,000	1,664,000	3.1695	0.633	0.628	-	0.604	0.633	2,695,705	0.6173	3.17%
1994-11-08	0	3.150	3.125	3.150	3.125	3.150	552,200	1,738,525	3.1484	0.613	0.609	0.613	0.609	0.613	2,835,368	0.6132	0.00%
1994-11-07	0	3.150	3.125	3.150	3.100	3.150	586,000	1,841,500	3.1425	0.613	0.609	0.613	0.604	0.613	3,008,921	0.6120	-0.79%
1994-11-04	0	3.175	3.150	3.175	3.125	3.225	625,000	1,979,500	3.1672	0.618	0.613	0.618	0.609	0.628	3,209,173	0.6168	1.60%
1994-11-03	0	3.125	3.100	3.125	3.125	3.125	500,000	1,562,500	3.1250	0.609	0.604	0.609	0.609	0.609	2,567,338	0.6086	0.00%
1994-11-02	0	3.125	3.100	3.125	3.125	3.125	40,000	125,000	3.1250	0.609	0.604	0.609	0.609	0.609	205,387	0.6086	0.00%
1994-11-01	0	3.125	3.075	3.125	3.075	3.150	1,070,000	3,344,750	3.1259	0.609	0.599	0.609	0.599	0.613	5,494,104	0.6088	-0.79%
1994-10-31	0	3.150	3.150	-	3.100	3.150	746,000	2,328,625	3.1215	0.613	0.613	-	0.604	0.613	3,830,469	0.6079	2.44%
1994-10-28	0	3.075	3.050	3.100	3.050	3.200	2,117,000	6,590,450	3.1131	0.599	0.594	0.604	0.594	0.623	10,870,110	0.6063	-1.60%
1994-10-27	0	3.125	3.100	3.125	3.100	3.150	569,000	1,773,600	3.1170	0.609	0.604	0.609	0.604	0.613	2,921,631	0.6071	0.00%
1994-10-26	0	3.125	3.150	-	3.100	3.150	741,000	2,309,525	3.1168	0.609	0.613	-	0.604	0.613	3,804,795	0.6070	1.63%
1994-10-25	0	3.075	3.075	3.100	3.075	3.100	450,000	1,385,000	3.0778	0.599	0.599	0.604	0.599	0.604	2,310,604	0.5994	0.82%
1994-10-24	0	3.050	3.050	3.075	3.050	3.100	150,000	462,000	3.0800	0.594	0.594	0.599	0.594	0.604	770,201	0.5998	-1.61%
1994-10-21	0	3.100	3.075	3.100	3.075	3.125	960,000	2,971,000	3.0948	0.604	0.599	0.604	0.599	0.609	4,929,290	0.6027	-0.80%
1994-10-20	0	3.125	3.100	3.125	3.100	3.125	755,000	2,345,850	3.1071	0.609	0.604	0.609	0.604	0.609	3,876,681	0.6051	0.81%
1994-10-19	0	3.100	3.100	3.125	3.100	3.100	1,330,000	4,123,000	3.1000	0.604	0.604	0.609	0.604	0.604	6,829,120	0.6037	0.00%
1994-10-18	0	3.100	3.100	3.125	3.100	3.100	1,171,000	3,630,100	3.1000	0.604	0.604	0.609	0.604	0.604	6,012,706	0.6037	0.00%
1994-10-17	0	3.100	3.100	3.125	3.100	3.125	670,000	2,080,500	3.1052	0.604	0.604	0.609	0.604	0.609	3,440,233	0.6048	-0.80%
1994-10-14	0	3.125	3.100	3.125	3.100	3.125	340,000	1,056,500	3.1074	0.609	0.604	0.609	0.604	0.609	1,745,790	0.6052	0.81%
1994-10-12	0	3.100	3.000	3.125	3.075	3.125	1,410,000	4,373,500	3.1018	0.604	0.584	0.609	0.599	0.609	7,239,894	0.6041	0.00%
1994-10-11	0	3.100	3.100	3.175	3.100	3.175	306,800	968,000	3.1551	0.604	0.604	0.618	0.604	0.618	1,575,319	0.6145	0.00%
1994-10-10	0	3.100	3.100	3.150	3.100	3.175	264,500	827,550	3.1287	0.604	0.604	0.613	0.604	0.618	1,358,122	0.6093	-0.80%
1994-10-07	0	3.125	3.050	3.125	3.075	3.125	160,500	496,900	3.0960	0.609	0.594	0.609	0.599	0.609	824,116	0.6029	0.81%
1994-10-06	0	3.100	3.050	3.125	3.050	3.100	400,000	1,230,250	3.0756	0.604	0.594	0.609	0.594	0.604	2,053,871	0.5990	0.00%
1994-10-05	0	3.100	3.075	3.125	3.100	3.100	70,000	217,000	3.1000	0.604	0.599	0.609	0.604	0.604	359,427	0.6037	0.00%
1994-10-04	0	3.100	3.075	-	3.075	3.100	180,000	556,250	3.0903	0.604	0.599	-	0.599	0.604	924,242	0.6018	0.81%
1994-10-03	0	3.075	3.075	3.125	3.075	3.100	80,000	246,950	3.0869	0.599	0.599	0.609	0.599	0.604	410,774	0.6012	-0.16%
1994-09-30	0	3.080	3.080	3.110	3.080	3.100	266,000	824,280	3.0988	0.600	0.600	0.606	0.600	0.604	1,365,824	0.6035	-0.96%
1994-09-29	0	3.110	3.110	3.130	3.100	3.120	212,000	657,600	3.1019	0.606	0.606	0.610	0.604	0.608	1,088,551	0.6041	0.32%
1994-09-28	0	3.100	3.100	3.210	3.100	3.210	554,515	1,758,265	3.1708	0.604	0.604	0.625	0.604	0.625	2,847,255	0.6175	-1.59%
1994-09-27	0	3.150	3.140	3.150	3.100	3.150	706,522	2,210,140	3.1282	0.613	0.612	0.613	0.604	0.613	3,627,762	0.6092	1.61%
1994-09-26	0	3.100	3.100	3.140	3.100	3.140	50,000	156,000	3.1200	0.604	0.604	0.612	0.604	0.612	256,734	0.6076	-1.90%
1994-09-23	0	3.160	3.130	3.160	3.140	3.180	486,000	1,538,480	3.1656	0.615	0.610	0.615	0.612	0.619	2,495,453	0.6165	-0.63%
1994-09-22	0	3.180	3.160	-	3.070	3.180	975,000	3,041,900	3.1199	0.619	0.615	-	0.598	0.619	5,006,310	0.6076	1.92%
1994-09-20	0	3.120	3.120	-	3.070	3.120	159,000	491,680	3.0923	0.608	0.608	-	0.598	0.608	816,414	0.6022	0.00%
1994-09-19	0	3.120	3.100	3.140	3.070	3.120	232,000	717,280	3.0917	0.608	0.604	0.612	0.598	0.608	1,191,245	0.6021	1.96%
1994-09-16	0	3.060	3.060	-	3.020	3.060	361,000	1,096,890	3.0385	0.596	0.596	-	0.588	0.596	1,853,618	0.5918	1.66%
1994-09-15	0	3.070	-	3.100	3.070	3.090	170,000	524,100	3.0829	0.586	-	0.592	0.586	0.590	890,295	0.5887	-0.32%
1994-09-14	0	3.080	3.080	3.090	3.080	3.090	216,000	666,670	3.0864	0.588	0.588	0.590	0.588	0.590	1,131,198	0.5893	0.00%
1994-09-13	0	3.080	3.070	3.090	3.060	3.080	285,000	875,650	3.0725	0.588	0.586	0.590	0.584	0.588	1,492,553	0.5867	0.33%
1994-09-12	0	3.070	3.070	-	3.040	3.070	560,000	1,710,100	3.0538	0.586	0.586	-	0.580	0.586	2,932,736	0.5831	-0.65%
1994-09-09	0	3.090	3.090	3.110	3.070	3.120	2,130,000	6,615,830	3.1060	0.590	0.590	0.594	0.586	0.596	11,154,872	0.5931	-0.32%
1994-09-08	0	3.100	3.090	3.110	3.060	3.100	1,740,000	5,371,400	3.0870	0.592	0.590	0.594	0.584	0.592	9,112,430	0.5895	0.00%
1994-09-07	0	3.100	3.100	3.110	3.070	3.100	885,000	2,739,600	3.0956	0.592	0.592	0.594	0.586	0.592	4,634,771	0.5911	-0.64%
1994-09-06	0	3.120	3.090	3.120	3.070	3.120	43,680	134,720	3.0842	0.596	0.590	0.596	0.586	0.596	228,753	0.5889	1.30%
1994-09-05	0	3.080	3.060	3.080	3.060	3.090	2,595,200	7,970,790	3.0714	0.588	0.584	0.588	0.584	0.590	13,591,138	0.5865	0.65%
1994-09-02	0	3.060	3.060	3.070	3.050	3.070	707,000	2,162,160	3.0582	0.584	0.584	0.586	0.582	0.586	3,702,579	0.5840	-0.33%
1994-09-01	0	3.070	3.070	3.090	3.050	3.080	256,000	785,940	3.0701	0.586	0.586	0.590	0.582	0.588	1,340,679	0.5862	0.99%
1994-08-31	0	3.040	3.040	3.080	2.950	3.060	305,000	921,750	3.0221	0.580	0.580	0.588	0.563	0.584	1,597,294	0.5771	1.33%
1994-08-30	0	3.000	3.000	-	2.960	3.000	422,000	1,263,300	2.9936	0.573	0.573	-	0.565	0.573	2,210,026	0.5716	0.00%
1994-08-26	0	3.000	2.990	3.000	2.980	3.000	235,000	703,700	2.9945	0.573	0.571	0.573	0.569	0.573	1,230,702	0.5718	0.67%
1994-08-25	0	2.980	2.980	3.000	2.970	3.000	351,000	1,047,760	2.9851	0.569	0.569	0.573	0.567	0.573	1,838,197	0.5700	-0.67%
1994-08-24	0	3.000	2.940	3.000	2.920	3.000	244,000	729,310	2.9890	0.573	0.561	0.573	0.558	0.573	1,277,835	0.5707	-0.66%
1994-08-23	0	3.020	-	3.080	3.020	3.080	60,000	184,360	3.0727	0.577	-	0.588	0.577	0.588	314,222	0.5867	-2.89%
1994-08-22	0	3.110	3.110	3.130	3.100	3.120	858,000	2,664,840	3.1059	0.594	0.594	0.598	0.592	0.596	4,493,371	0.5931	-0.32%
1994-08-19	0	3.120	3.120	3.130	3.120	3.120	1,080,000	3,369,600	3.1200	0.596	0.596	0.598	0.596	0.596	5,655,991	0.5958	0.00%
1994-08-18	0	3.120	3.120	3.130	3.120	3.130	1,210,000	3,780,400	3.1243	0.596	0.596	0.598	0.596	0.598	6,336,805	0.5966	-0.32%
1994-08-17	0	3.130	3.130	3.140	3.120	3.150	684,000	2,136,000	3.1228	0.598	0.598	0.600	0.596	0.601	3,582,128	0.5963	1.62%
1994-08-16	0	3.080	3.060	3.100	3.060	3.150	286,000	887,020	3.1015	0.588	0.584	0.592	0.584	0.601	1,497,790	0.5922	-2.84%
1994-08-15	0	3.170	3.160	3.180	3.170	3.200	400,000	1,273,800	3.1845	0.605	0.603	0.607	0.605	0.611	2,094,812	0.6081	-0.94%
1994-08-12	0	3.200	3.200	3.220	3.080	3.240	2,489,000	7,931,110	3.1865	0.611	0.611	0.615	0.588	0.619	13,034,965	0.6084	3.23%
1994-08-11	0	3.100	3.100	3.120	2.960	3.080	1,661,000	5,014,840	3.0192	0.592	0.592	0.596	0.565	0.588	8,698,705	0.5765	5.80%
1994-08-10	0	2.930	2.900	-	2.850	2.930	936,000	2,708,760	2.8940	0.559	0.554	-	0.544	0.559	4,901,859	0.5526	3.17%
1994-08-09	0	2.840	2.840	2.850	2.840	2.850	1,308,000	3,720,220	2.8442	0.542	0.542	0.544	0.542	0.544	6,850,034	0.5431	-0.35%
1994-08-08	0	2.850	2.840	2.850	2.840	2.900	1,376,000	3,941,800	2.8647	0.544	0.542	0.544	0.542	0.554	7,206,152	0.5470	-1.72%
1994-08-05	0	2.900	2.900	2.910	2.850	2.910	453,000	1,306,430	2.8840	0.554	0.554	0.556	0.544	0.556	2,372,374	0.5507	1.75%
1994-08-04	0	2.850	2.840	2.850	2.840	2.850	802,000	2,282,900	2.8465	0.544	0.542	0.544	0.542	0.544	4,200,097	0.5435	0.35%
1994-08-03	0	2.840	2.830	2.840	2.830	2.840	1,207,000	3,417,220	2.8312	0.542	0.540	0.542	0.540	0.542	6,321,094	0.5406	-0.35%
1994-08-02	0	2.850	2.830	2.840	2.840	2.850	1,520,000	4,324,800	2.8453	0.544	0.540	0.542	0.542	0.544	7,960,284	0.5433	0.35%
1994-08-01	0	2.840	2.840	2.850	2.830	2.850	320,886	911,392	2.8402	0.542	0.542	0.544	0.540	0.544	1,680,489	0.5423	0.00%
1994-07-29	0	2.840	2.830	2.840	2.830	2.840	2,540,000	7,200,600	2.8349	0.542	0.540	0.542	0.540	0.542	13,302,054	0.5413	-0.35%
1994-07-28	0	2.850	2.810	2.850	2.820	2.850	615,000	1,745,250	2.8378	0.544	0.537	0.544	0.538	0.544	3,220,773	0.5419	1.06%
1994-07-27	0	2.820	2.820	2.830	2.820	2.840	780,000	2,208,600	2.8315	0.538	0.538	0.540	0.538	0.542	4,084,883	0.5407	0.00%
1994-07-26	0	2.820	2.820	2.850	2.800	2.820	82,000	230,700	2.8134	0.538	0.538	0.544	0.535	0.538	429,436	0.5372	0.00%
1994-07-25	0	2.820	-	2.820	2.820	2.850	910,000	2,573,800	2.8284	0.538	-	0.538	0.538	0.544	4,765,696	0.5401	0.71%
1994-07-22	0	2.800	2.790	2.800	2.790	2.840	1,088,000	3,058,910	2.8115	0.535	0.533	0.535	0.533	0.542	5,697,888	0.5368	-1.75%
1994-07-21	0	2.850	-	2.850	2.830	2.850	770,000	2,181,000	2.8325	0.544	-	0.544	0.540	0.544	4,032,512	0.5409	0.35%
1994-07-20	0	2.840	2.830	2.840	2.830	2.840	432,000	1,223,960	2.8332	0.542	0.540	0.542	0.540	0.542	2,262,397	0.5410	0.35%
1994-07-19	0	2.830	2.800	2.830	2.820	2.840	210,000	595,100	2.8338	0.540	0.535	0.540	0.538	0.542	1,099,776	0.5411	0.00%
1994-07-18	0	2.830	2.820	2.840	2.830	2.850	476,000	1,347,980	2.8319	0.540	0.538	0.542	0.540	0.544	2,492,826	0.5407	-0.70%
1994-07-15	0	2.850	-	2.850	2.850	2.880	295,000	843,750	2.8602	0.544	-	0.544	0.544	0.550	1,544,924	0.5461	0.00%
1994-07-14	0	2.850	2.840	2.850	2.850	2.850	180,000	513,000	2.8500	0.544	0.542	0.544	0.544	0.544	942,665	0.5442	0.00%
1994-07-13	0	2.850	-	2.850	2.850	2.870	1,149,000	3,277,650	2.8526	0.544	-	0.544	0.544	0.548	6,017,346	0.5447	-0.70%
1994-07-12	0	2.870	2.870	2.880	2.860	2.880	616,000	1,767,710	2.8697	0.548	0.548	0.550	0.546	0.550	3,226,010	0.5480	-0.69%
1994-07-11	0	2.890	2.890	2.900	2.850	2.890	147,000	424,750	2.8895	0.552	0.552	0.554	0.544	0.552	769,843	0.5517	0.00%
1994-07-08	0	2.890	2.880	2.900	2.890	2.900	799,000	2,311,980	2.8936	0.552	0.550	0.554	0.552	0.554	4,184,386	0.5525	-0.34%
1994-07-07	0	2.900	2.890	2.900	2.900	2.910	1,147,000	3,327,300	2.9009	0.554	0.552	0.554	0.554	0.556	6,006,872	0.5539	-1.02%
1994-07-06	0	2.930	2.900	2.930	2.900	2.930	1,252,000	3,649,000	2.9145	0.559	0.554	0.559	0.554	0.559	6,556,760	0.5565	0.00%
1994-07-05	0	2.930	2.910	2.930	2.850	2.950	1,307,000	3,806,890	2.9127	0.559	0.556	0.559	0.544	0.563	6,844,797	0.5562	1.03%
1994-07-04	0	2.900	2.880	2.900	2.870	2.900	1,925,000	5,577,600	2.8975	0.554	0.550	0.554	0.548	0.554	10,081,281	0.5533	0.35%
1994-07-01	0	2.890	2.870	2.890	2.870	2.950	1,363,000	3,943,370	2.8932	0.552	0.548	0.552	0.548	0.563	7,138,071	0.5524	0.52%
1994-06-30	0	2.875	2.850	2.875	2.850	2.875	320,000	918,500	2.8703	0.549	0.544	0.549	0.544	0.549	1,675,849	0.5481	0.00%
1994-06-29	0	2.875	2.850	2.875	2.850	2.900	212,000	610,750	2.8809	0.549	0.544	0.549	0.544	0.554	1,110,250	0.5501	0.88%
1994-06-28	0	2.850	2.850	2.875	2.850	2.900	423,000	1,211,625	2.8644	0.544	0.544	0.549	0.544	0.554	2,215,263	0.5469	-0.87%
1994-06-27	0	2.875	2.850	2.875	2.775	2.900	412,000	1,184,000	2.8738	0.549	0.544	0.549	0.530	0.554	2,157,656	0.5487	0.00%
1994-06-24	0	2.875	2.875	2.900	2.825	2.875	1,533,000	4,348,800	2.8368	0.549	0.549	0.554	0.539	0.549	8,028,365	0.5417	0.00%
1994-06-23	0	2.875	2.850	2.900	2.750	2.900	1,977,000	5,540,700	2.8026	0.549	0.544	0.554	0.525	0.554	10,353,606	0.5351	1.77%
1994-06-22	0	2.825	2.825	2.850	2.800	2.900	953,000	2,706,725	2.8402	0.539	0.539	0.544	0.535	0.554	4,990,889	0.5423	0.00%
1994-06-21	0	2.825	2.825	2.850	2.825	2.900	943,000	2,709,625	2.8734	0.539	0.539	0.544	0.539	0.554	4,938,518	0.5487	-0.88%
1994-06-20	0	2.850	2.825	2.850	2.850	2.875	181,000	516,375	2.8529	0.544	0.539	0.544	0.544	0.549	947,902	0.5448	-0.87%
1994-06-17	0	2.875	2.875	2.900	2.875	2.900	1,092,000	3,155,025	2.8892	0.549	0.549	0.554	0.549	0.554	5,718,836	0.5517	0.00%
1994-06-16	0	2.875	-	2.900	2.850	2.925	1,220,000	3,535,675	2.8981	0.549	-	0.554	0.544	0.559	6,389,175	0.5534	-1.71%
1994-06-15	0	2.925	2.875	2.950	2.800	2.950	550,000	1,589,650	2.8903	0.559	0.549	0.563	0.535	0.563	2,880,366	0.5519	3.54%
1994-06-10	0	2.825	2.825	2.850	2.750	2.875	987,537	2,785,148	2.8203	0.539	0.539	0.544	0.525	0.549	5,171,760	0.5385	-1.74%
1994-06-09	0	2.875	2.850	2.875	2.850	2.875	580,167	1,662,955	2.8663	0.549	0.544	0.549	0.544	0.549	3,038,351	0.5473	0.88%
1994-06-08	0	2.850	2.850	2.875	2.825	2.925	1,100,000	3,146,575	2.8605	0.544	0.544	0.549	0.539	0.559	5,760,732	0.5462	0.00%
1994-06-07	0	2.850	2.850	2.900	2.850	2.900	881,000	2,531,500	2.8734	0.544	0.544	0.554	0.544	0.554	4,613,823	0.5487	0.88%
1994-06-06	0	2.825	2.825	2.850	2.775	2.850	343,000	968,825	2.8246	0.539	0.539	0.544	0.530	0.544	1,796,301	0.5393	0.89%
1994-06-03	0	2.800	2.750	2.800	2.750	2.800	340,000	941,750	2.7699	0.535	0.525	0.535	0.525	0.535	1,780,590	0.5289	2.75%
1994-06-02	0	2.725	2.700	2.725	2.700	2.775	1,175,000	3,217,900	2.7386	0.520	0.516	0.520	0.516	0.530	6,153,509	0.5229	-1.80%
1994-06-01	0	2.775	2.750	2.800	2.725	2.800	3,065,000	8,493,125	2.7710	0.530	0.525	0.535	0.520	0.535	16,051,494	0.5291	0.91%
1994-05-31	0	2.750	2.725	2.750	2.725	2.750	1,591,221	4,362,619	2.7417	0.525	0.520	0.525	0.520	0.525	8,333,270	0.5235	1.85%
1994-05-30	0	2.700	2.675	2.700	2.700	2.725	556,000	1,503,600	2.7043	0.516	0.511	0.516	0.516	0.520	2,911,788	0.5164	-1.82%
1994-05-27	0	2.750	2.700	2.750	2.725	2.775	2,322,000	6,360,450	2.7392	0.525	0.516	0.525	0.520	0.530	12,160,381	0.5230	0.00%
1994-05-26	0	2.750	2.725	2.775	2.700	2.800	4,209,000	11,593,725	2.7545	0.525	0.520	0.530	0.516	0.535	22,042,655	0.5260	0.92%
1994-05-25	0	2.725	2.675	2.725	2.675	2.725	966,000	2,624,850	2.7172	0.520	0.511	0.520	0.511	0.520	5,058,970	0.5189	0.00%
1994-05-24	0	2.725	-	2.750	2.725	2.775	920,000	2,540,500	2.7614	0.520	-	0.525	0.520	0.530	4,818,067	0.5273	-0.91%
1994-05-23	0	2.750	2.750	2.775	2.750	2.775	847,000	2,336,750	2.7589	0.525	0.525	0.530	0.525	0.530	4,435,764	0.5268	0.92%
1994-05-20	0	2.725	2.725	2.750	2.725	2.775	535,000	1,478,950	2.7644	0.520	0.520	0.525	0.520	0.530	2,801,811	0.5279	-0.91%
1994-05-19	0	2.750	2.725	2.775	2.725	2.800	2,767,000	7,647,575	2.7639	0.525	0.520	0.530	0.520	0.535	14,490,859	0.5278	-1.79%
1994-05-18	0	2.800	2.750	2.800	2.800	2.925	564,200	1,602,485	2.8403	0.535	0.525	0.535	0.535	0.559	2,954,732	0.5423	-4.27%
1994-05-17	0	2.925	2.900	3.000	2.925	2.925	20,000	58,500	2.9250	0.559	0.554	0.573	0.559	0.559	104,741	0.5585	-2.50%
1994-05-16	0	3.000	2.950	3.000	3.000	3.000	66,000	198,000	3.0000	0.573	0.563	0.573	0.573	0.573	345,644	0.5728	0.00%
1994-05-13	0	3.000	2.975	3.000	2.975	3.050	420,000	1,260,500	3.0012	0.573	0.568	0.573	0.568	0.582	2,199,552	0.5731	1.69%
1994-05-12	0	2.950	2.900	2.950	2.875	2.975	527,000	1,544,375	2.9305	0.563	0.554	0.563	0.549	0.568	2,759,914	0.5596	2.61%
1994-05-11	0	2.875	2.850	2.900	2.850	2.900	270,000	776,750	2.8769	0.549	0.544	0.554	0.544	0.554	1,413,998	0.5493	-2.54%
1994-05-10	0	2.950	2.900	2.975	2.875	2.950	600,000	1,745,000	2.9083	0.563	0.554	0.568	0.549	0.563	3,142,217	0.5553	0.00%
1994-05-09	0	2.950	2.875	2.950	2.900	2.950	150,000	437,500	2.9167	0.563	0.549	0.563	0.554	0.563	785,554	0.5569	0.00%
1994-05-06	0	2.950	2.900	2.950	2.950	2.950	50,000	147,500	2.9500	0.563	0.554	0.563	0.563	0.563	261,851	0.5633	0.00%
1994-05-05	0	2.950	2.950	2.975	2.900	2.950	210,000	614,000	2.9238	0.563	0.563	0.568	0.554	0.563	1,099,776	0.5583	-1.67%
1994-05-04	0	3.000	2.950	3.000	2.900	3.025	540,000	1,609,750	2.9810	0.573	0.563	0.573	0.554	0.578	2,827,996	0.5692	7.14%
1994-05-03	0	2.800	-	2.825	2.800	2.925	995,000	2,843,750	2.8580	0.535	-	0.539	0.535	0.559	5,210,844	0.5457	-4.27%
1994-05-02	0	2.925	2.925	2.950	2.900	2.925	193,000	563,700	2.9207	0.559	0.559	0.563	0.554	0.559	1,010,747	0.5577	-0.85%
1994-04-29	0	2.950	2.925	2.950	2.900	2.950	160,000	469,750	2.9359	0.563	0.559	0.563	0.554	0.563	837,925	0.5606	-0.84%
1994-04-28	0	2.975	2.950	2.975	-	-	0	0	-	0.568	0.563	0.568	-	-	0	-	0.00%
1994-04-27	0	2.975	2.950	2.975	2.975	3.000	655,000	1,954,875	2.9845	0.568	0.563	0.568	0.568	0.573	3,430,254	0.5699	-0.83%
1994-04-26	0	3.000	2.975	3.000	3.000	3.025	679,000	2,038,250	3.0018	0.573	0.568	0.573	0.573	0.578	3,555,943	0.5732	0.00%
1994-04-25	0	3.000	3.000	3.050	3.000	3.000	375,000	1,127,700	3.0072	0.573	0.573	0.582	0.573	0.573	1,963,886	0.5742	-1.64%
1994-04-22	0	3.050	3.000	3.050	3.000	3.050	150,000	452,700	3.0180	0.582	0.573	0.582	0.573	0.582	785,554	0.5763	0.00%
1994-04-21	0	3.050	3.000	3.075	3.050	3.050	50,000	152,500	3.0500	0.582	0.573	0.587	0.582	0.582	261,851	0.5824	0.83%
1994-04-20	0	3.025	3.000	3.050	3.000	3.050	100,000	301,500	3.0150	0.578	0.573	0.582	0.573	0.582	523,703	0.5757	-1.63%
1994-04-19	0	3.075	3.000	3.150	-	-	0	0	-	0.587	0.573	0.601	-	-	0	-	0.00%
1994-04-18	0	3.075	3.000	3.075	-	-	0	0	-	0.587	0.573	0.587	-	-	0	-	0.00%
1994-04-15	0	3.075	3.050	3.075	3.025	3.100	886,000	2,726,000	3.0767	0.587	0.582	0.587	0.578	0.592	4,640,008	0.5875	0.82%
1994-04-14	0	3.050	3.050	3.075	3.050	3.075	451,000	1,385,075	3.0711	0.582	0.582	0.587	0.582	0.587	2,361,900	0.5864	0.00%
1994-04-13	0	3.050	3.050	3.100	3.050	3.125	390,000	1,210,750	3.1045	0.582	0.582	0.592	0.582	0.597	2,042,441	0.5928	0.00%
1994-04-12	0	3.050	3.050	3.100	3.050	3.075	80,000	244,675	3.0584	0.582	0.582	0.592	0.582	0.587	418,962	0.5840	-1.61%
1994-04-11	0	3.100	3.050	3.100	3.050	3.100	150,000	464,000	3.0933	0.592	0.582	0.592	0.582	0.592	785,554	0.5907	0.81%
1994-04-08	0	3.075	3.050	3.075	3.075	3.100	90,000	278,000	3.0889	0.587	0.582	0.587	0.587	0.592	471,333	0.5898	-2.38%
1994-04-07	0	3.150	3.150	3.200	3.150	3.150	50,000	157,500	3.1500	0.601	0.601	0.611	0.601	0.601	261,851	0.6015	0.00%
1994-04-06	0	3.150	3.100	3.175	3.100	3.100	50,000	155,000	3.1000	0.601	0.592	0.606	0.592	0.592	261,851	0.5919	0.00%
1994-03-31	0	3.150	-	-	-	-	0	0	-	0.601	-	-	-	-	0	-	0.00%
1994-03-30	0	3.150	3.100	-	-	-	1,667,000	5,251,050	3.1500	0.601	0.592	-	-	-	8,730,127	0.6015	0.00%
1994-03-29	0	3.150	3.150	3.200	3.150	3.150	80,000	252,000	3.1500	0.601	0.601	0.611	0.601	0.601	418,962	0.6015	0.00%
1994-03-28	0	3.150	3.150	3.200	3.075	3.150	80,000	251,125	3.1391	0.601	0.601	0.611	0.587	0.601	418,962	0.5994	1.61%
1994-03-25	0	3.100	3.075	3.100	3.075	3.100	130,000	402,250	3.0942	0.592	0.587	0.592	0.587	0.592	680,814	0.5908	0.81%
1994-03-24	0	3.075	3.075	3.100	3.075	3.100	141,000	435,550	3.0890	0.587	0.587	0.592	0.587	0.592	738,421	0.5898	0.82%
1994-03-23	0	3.050	3.025	3.075	3.025	3.125	1,016,000	3,140,050	3.0906	0.582	0.578	0.587	0.578	0.597	5,320,821	0.5901	-3.94%
1994-03-22	0	3.175	3.150	-	3.150	3.225	1,053,286	3,373,197	3.2025	0.606	0.601	-	0.601	0.616	5,516,089	0.6115	-0.78%
1994-03-21	0	3.200	3.175	3.200	3.200	3.225	130,000	416,750	3.2058	0.611	0.606	0.611	0.611	0.616	680,814	0.6121	-0.78%
1994-03-18	0	3.225	3.225	3.250	3.225	3.250	535,000	1,735,200	3.2434	0.616	0.616	0.621	0.616	0.621	2,801,811	0.6193	-3.01%
1994-03-17	0	3.325	3.300	3.325	3.300	3.350	450,000	1,498,050	3.3290	0.635	0.630	0.635	0.630	0.640	2,356,663	0.6357	-0.75%
1994-03-16	0	3.350	3.350	3.400	3.350	3.400	227,000	768,300	3.3846	0.640	0.640	0.649	0.640	0.649	1,188,806	0.6463	-2.19%
1994-03-15	0	3.425	3.425	3.475	3.400	3.425	98,000	334,450	3.4128	0.654	0.654	0.664	0.649	0.654	513,229	0.6517	0.74%
1994-03-14	0	3.400	3.375	3.425	-	-	0	0	-	0.649	0.644	0.654	-	-	0	-	0.00%
1994-03-11	0	3.400	3.300	3.400	3.325	3.475	356,000	1,202,250	3.3771	0.649	0.630	0.649	0.635	0.664	1,864,382	0.6449	0.74%
1994-03-10	0	3.375	3.350	3.450	3.375	3.400	480,000	1,630,250	3.3964	0.644	0.640	0.659	0.644	0.649	2,513,774	0.6485	-0.74%
1994-03-09	0	3.400	3.375	3.400	3.350	3.400	787,200	2,664,850	3.3852	0.649	0.644	0.649	0.640	0.649	4,122,589	0.6464	2.26%
1994-03-08	0	3.325	3.300	3.325	3.275	3.325	457,000	1,502,425	3.2876	0.635	0.630	0.635	0.625	0.635	2,393,322	0.6278	1.53%
1994-03-07	0	3.275	3.250	3.275	3.250	3.275	310,000	1,010,250	3.2589	0.625	0.621	0.625	0.621	0.625	1,623,479	0.6223	0.77%
1994-03-04	0	3.250	3.200	3.250	3.200	3.275	1,228,000	3,967,250	3.2307	0.621	0.611	0.621	0.611	0.625	6,431,072	0.6169	-0.76%
1994-03-03	0	3.275	3.250	3.275	3.275	3.275	100,000	327,500	3.2750	0.625	0.621	0.625	0.625	0.625	523,703	0.6254	-0.76%
1994-03-02	0	3.300	3.225	3.300	3.300	3.300	200,000	660,000	3.3000	0.630	0.616	0.630	0.630	0.630	1,047,406	0.6301	0.00%
1994-03-01	0	3.300	3.250	3.300	3.300	3.350	450,000	1,496,250	3.3250	0.630	0.621	0.630	0.630	0.640	2,356,663	0.6349	-1.49%
1994-02-28	0	3.350	3.325	3.350	3.350	3.375	1,200,000	4,022,500	3.3521	0.640	0.635	0.640	0.640	0.644	6,284,435	0.6401	0.00%
1994-02-25	0	3.350	3.325	3.350	3.325	3.350	433,000	1,450,450	3.3498	0.640	0.635	0.640	0.635	0.640	2,267,634	0.6396	-1.47%
1994-02-24	0	3.400	3.400	3.475	3.225	3.400	1,470,000	4,931,075	3.3545	0.649	0.649	0.664	0.616	0.649	7,698,433	0.6405	1.49%
1994-02-23	0	3.350	3.325	3.350	3.325	3.500	1,175,000	3,963,250	3.3730	0.640	0.635	0.640	0.635	0.668	6,153,509	0.6441	-6.94%
1994-02-22	0	3.600	3.525	-	3.425	3.600	3,060,000	10,687,500	3.4926	0.687	0.673	-	0.654	0.687	16,025,309	0.6669	5.88%
1994-02-21	0	3.400	3.375	3.450	3.350	3.400	238,309	802,989	3.3695	0.649	0.644	0.659	0.640	0.649	1,248,031	0.6434	0.00%
1994-02-18	0	3.400	3.400	3.450	3.400	3.400	200,000	680,000	3.4000	0.649	0.649	0.659	0.649	0.649	1,047,406	0.6492	0.00%
1994-02-17	0	3.400	3.400	3.475	3.400	3.400	10,000	34,000	3.4000	0.649	0.649	0.664	0.649	0.649	52,370	0.6492	0.00%
1994-02-16	0	3.400	3.350	3.450	3.400	3.400	30,000	102,000	3.4000	0.649	0.640	0.659	0.649	0.649	157,111	0.6492	-2.16%
1994-02-15	0	3.475	3.475	3.500	3.450	3.500	1,015,000	3,535,750	3.4835	0.664	0.664	0.668	0.659	0.668	5,315,584	0.6652	-1.42%
1994-02-14	0	3.525	3.500	3.525	3.500	3.550	350,000	1,231,250	3.5179	0.673	0.668	0.673	0.668	0.678	1,832,960	0.6717	0.00%
1994-02-09	0	3.525	3.525	3.600	3.500	3.525	1,390,000	4,896,000	3.5223	0.673	0.673	0.687	0.668	0.673	7,279,470	0.6726	0.00%
1994-02-08	0	3.525	3.475	3.500	3.475	3.550	960,000	3,362,125	3.5022	0.673	0.664	0.668	0.664	0.678	5,027,548	0.6687	0.00%
1994-02-07	0	3.525	3.400	3.525	3.325	3.525	192,000	655,050	3.4117	0.673	0.649	0.673	0.635	0.673	1,005,510	0.6515	-0.70%
1994-02-04	0	3.550	3.525	3.600	3.500	3.550	505,000	1,780,250	3.5252	0.678	0.673	0.687	0.668	0.678	2,644,700	0.6731	1.43%
1994-02-03	0	3.500	3.400	3.500	3.450	3.550	474,000	1,654,300	3.4901	0.668	0.649	0.668	0.659	0.678	2,482,352	0.6664	1.45%
1994-02-02	0	3.450	3.450	3.475	3.400	3.600	561,200	1,960,650	3.4937	0.659	0.659	0.664	0.649	0.687	2,939,021	0.6671	2.99%
1994-02-01	0	3.350	3.300	3.375	3.300	3.375	518,000	1,725,000	3.3301	0.640	0.630	0.644	0.630	0.644	2,712,781	0.6359	1.52%
1994-01-31	0	3.300	3.175	3.325	3.150	3.400	710,000	2,337,250	3.2919	0.630	0.606	0.635	0.601	0.649	3,718,291	0.6286	0.00%
1994-01-28	0	3.300	3.350	3.500	3.250	3.350	1,354,000	4,474,950	3.3050	0.630	0.640	0.668	0.621	0.640	7,090,937	0.6311	-2.94%
1994-01-27	0	3.400	3.400	3.450	3.400	3.475	293,000	1,003,925	3.4264	0.649	0.649	0.659	0.649	0.664	1,534,449	0.6543	-1.45%
1994-01-26	0	3.450	3.400	3.450	3.400	3.450	255,000	875,000	3.4314	0.659	0.649	0.659	0.649	0.659	1,335,442	0.6552	0.73%
1994-01-25	0	3.425	3.425	3.450	3.425	3.450	150,000	516,250	3.4417	0.654	0.654	0.659	0.654	0.659	785,554	0.6572	-0.72%
1994-01-24	0	3.450	3.450	3.475	3.400	3.475	837,000	2,884,300	3.4460	0.659	0.659	0.664	0.649	0.664	4,383,393	0.6580	-0.72%
1994-01-21	0	3.475	3.475	3.500	3.400	3.500	325,500	1,136,800	3.4925	0.664	0.664	0.668	0.649	0.668	1,704,653	0.6669	2.21%
1994-01-20	0	3.400	3.375	3.400	3.400	3.500	820,800	2,817,890	3.4331	0.649	0.644	0.649	0.649	0.668	4,298,553	0.6555	-2.16%
1994-01-19	0	3.475	3.475	3.500	3.475	3.500	104,000	363,000	3.4904	0.664	0.664	0.668	0.664	0.668	544,651	0.6665	0.72%
1994-01-18	0	3.450	3.450	3.500	3.450	3.575	1,110,000	3,907,250	3.5200	0.659	0.659	0.668	0.659	0.683	5,813,102	0.6721	-1.43%
1994-01-17	0	3.500	3.475	3.500	3.450	3.525	670,000	2,352,325	3.5109	0.668	0.664	0.668	0.659	0.673	3,508,809	0.6704	-0.71%
1994-01-14	0	3.525	3.475	3.525	3.450	3.600	2,258,000	7,936,450	3.5148	0.673	0.664	0.673	0.659	0.687	11,825,211	0.6711	3.68%
1994-01-13	0	3.400	3.400	3.425	3.400	3.400	450,000	1,530,000	3.4000	0.649	0.649	0.654	0.649	0.649	2,356,663	0.6492	0.44%
1994-01-12	0	3.425	3.375	3.425	3.400	3.450	270,600	926,435	3.4236	0.646	0.637	0.646	0.642	0.651	1,433,886	0.6461	1.48%
1994-01-11	0	3.375	3.300	3.400	3.300	3.425	1,330,000	4,453,850	3.3488	0.637	0.623	0.642	0.623	0.646	7,047,556	0.6320	-3.57%
1994-01-10	0	3.500	3.450	3.500	3.450	3.500	268,000	934,000	3.4851	0.661	0.651	0.661	0.651	0.661	1,420,109	0.6577	1.45%
1994-01-07	0	3.450	-	3.450	3.450	3.600	2,484,000	8,832,900	3.5559	0.651	-	0.651	0.651	0.679	13,162,503	0.6711	-4.17%
1994-01-06	0	3.600	3.600	3.700	3.600	3.750	168,000	624,800	3.7190	0.679	0.679	0.698	0.679	0.708	890,218	0.7019	-5.26%
1994-01-05	0	3.800	3.775	3.800	3.800	3.925	334,000	1,289,150	3.8597	0.717	0.712	0.717	0.717	0.741	1,769,837	0.7284	-1.30%
1994-01-04	0	3.850	3.800	3.950	3.800	3.950	195,000	751,500	3.8538	0.727	0.717	0.745	0.717	0.745	1,033,288	0.7273	0.00%
1994-01-03	0	3.850	3.850	3.900	3.850	3.900	25,000	96,750	3.8700	0.727	0.727	0.736	0.727	0.736	132,473	0.7303

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.