Prices and Webb-site Total Returns

EverChina Int'l Holdings Company Limited: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00202				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
2026-02-24	0	0.116	0.116	0.122	0.112	0.121	275,000	31,635	0.1150	0.116	0.116	0.122	0.112	0.121	275,000	0.1150	-3.33%
2026-02-23	0	0.120	0.114	0.120	0.108	0.125	1,635,000	195,190	0.1194	0.120	0.114	0.120	0.108	0.125	1,635,000	0.1194	0.00%
2026-02-20	0	0.120	0.107	0.120	0.108	0.123	100,000	12,135	0.1214	0.120	0.107	0.120	0.108	0.123	100,000	0.1214	0.00%
2026-02-16	0	0.120	0.110	0.121	0.107	0.120	325,000	36,165	0.1113	0.120	0.110	0.121	0.107	0.120	325,000	0.1113	7.14%
2026-02-13	0	0.112	0.112	0.117	0.112	0.118	930,212	109,684	0.1179	0.112	0.112	0.117	0.112	0.118	930,212	0.1179	-5.08%
2026-02-12	0	0.118	0.118	0.121	0.115	0.120	645,000	75,780	0.1175	0.118	0.118	0.121	0.115	0.120	645,000	0.1175	2.61%
2026-02-11	0	0.115	0.111	0.116	0.110	0.130	4,570,000	545,575	0.1194	0.115	0.111	0.116	0.110	0.130	4,570,000	0.1194	0.00%
2026-02-10	0	0.115	0.114	0.120	0.105	0.180	11,161,831	1,549,793	0.1388	0.115	0.114	0.120	0.105	0.180	11,161,831	0.1388	15.00%
2026-02-09	0	0.100	0.100	0.110	0.087	0.120	1,140,000	118,435	0.1039	0.100	0.100	0.110	0.087	0.120	1,140,000	0.1039	25.00%
2026-02-06	0	0.080	0.079	0.085	0.080	0.092	625,000	51,955	0.0831	0.080	0.079	0.085	0.080	0.092	625,000	0.0831	-13.04%
2026-02-05	0	0.092	0.092	0.105	0.092	0.100	260,000	25,520	0.0982	0.092	0.092	0.105	0.092	0.100	260,000	0.0982	-8.00%
2026-02-04	0	0.100	0.090	0.105	0.092	0.100	55,000	5,460	0.0993	0.100	0.090	0.105	0.092	0.100	55,000	0.0993	0.00%
2026-02-03	0	0.100	0.090	0.100	-	-	200,000	20,200	0.1010	0.100	0.090	0.100	-	-	200,000	0.1010	-0.99%
2026-02-02	0	0.101	0.098	0.101	-	-	0	0	-	0.101	0.098	0.101	-	-	0	-	0.00%
2026-01-30	0	0.101	0.100	0.101	-	-	0	0	-	0.101	0.100	0.101	-	-	0	-	0.00%
2026-01-29	0	0.101	0.101	0.105	0.101	0.101	75,500	7,621	0.1009	0.101	0.101	0.105	0.101	0.101	75,500	0.1009	0.00%
2026-01-28	0	0.101	0.101	0.104	0.100	0.104	238,000	24,188	0.1016	0.101	0.101	0.104	0.100	0.104	238,000	0.1016	0.00%
2026-01-27	0	0.101	0.091	0.101	-	-	0	0	-	0.101	0.091	0.101	-	-	0	-	-0.98%
2026-01-26	0	0.102	0.097	0.104	0.095	0.105	350,000	35,645	0.1018	0.102	0.097	0.104	0.095	0.105	350,000	0.1018	-5.56%
2026-01-23	0	0.108	0.100	0.110	0.101	0.108	77,500	8,235	0.1063	0.108	0.100	0.110	0.101	0.108	77,500	0.1063	4.85%
2026-01-22	0	0.103	0.103	0.108	0.103	0.103	70,000	7,210	0.1030	0.103	0.103	0.108	0.103	0.103	70,000	0.1030	0.00%
2026-01-21	0	0.103	0.103	0.112	0.103	0.111	115,000	12,645	0.1100	0.103	0.103	0.112	0.103	0.111	115,000	0.1100	-8.04%
2026-01-20	0	0.112	0.106	0.112	0.107	0.120	3,610,000	411,465	0.1140	0.112	0.106	0.112	0.107	0.120	3,610,000	0.1140	-7.44%
2026-01-19	0	0.121	0.120	0.125	0.120	0.121	26,000	3,114	0.1198	0.121	0.120	0.125	0.120	0.121	26,000	0.1198	0.83%
2026-01-16	0	0.120	0.120	0.126	0.120	0.123	230,000	27,750	0.1207	0.120	0.120	0.126	0.120	0.123	230,000	0.1207	-0.83%
2026-01-15	0	0.121	0.121	0.130	0.120	0.128	27,000	3,275	0.1213	0.121	0.121	0.130	0.120	0.128	27,000	0.1213	-0.82%
2026-01-14	0	0.122	0.122	0.128	-	-	0	0	-	0.122	0.122	0.128	-	-	0	-	0.00%
2026-01-13	0	0.122	0.122	0.125	0.121	0.121	740,000	89,540	0.1210	0.122	0.122	0.125	0.121	0.121	740,000	0.1210	-0.81%
2026-01-12	0	0.123	0.122	0.123	0.120	0.123	6,710,000	819,915	0.1222	0.123	0.122	0.123	0.120	0.123	6,710,000	0.1222	0.82%
2026-01-09	0	0.122	0.122	0.127	0.122	0.126	395,000	49,370	0.1250	0.122	0.122	0.127	0.122	0.126	395,000	0.1250	-3.94%
2026-01-08	0	0.127	0.127	0.135	0.127	0.134	45,000	5,785	0.1286	0.127	0.127	0.135	0.127	0.134	45,000	0.1286	-5.22%
2026-01-07	0	0.134	0.126	0.134	-	-	0	0	-	0.134	0.126	0.134	-	-	0	-	-0.74%
2026-01-06	0	0.135	0.128	0.129	0.127	0.135	385,000	49,500	0.1286	0.135	0.128	0.129	0.127	0.135	385,000	0.1286	-0.74%
2026-01-05	0	0.136	0.126	0.140	0.127	0.140	540,000	72,175	0.1337	0.136	0.126	0.140	0.127	0.140	540,000	0.1337	7.94%
2026-01-02	0	0.126	0.127	0.130	0.120	0.120	405,000	48,600	0.1200	0.126	0.127	0.130	0.120	0.120	405,000	0.1200	-0.79%
2025-12-31	0	0.127	0.110	-	-	-	0	0	-	0.127	0.110	-	-	-	0	-	0.00%
2025-12-30	0	0.127	0.122	0.140	-	-	2,000	224	0.1120	0.127	0.122	0.140	-	-	2,000	0.1120	0.00%
2025-12-29	0	0.127	0.127	0.135	0.126	0.150	20,000	2,655	0.1328	0.127	0.127	0.135	0.126	0.150	20,000	0.1328	-5.22%
2025-12-24	0	0.134	0.132	0.149	-	-	0	0	-	0.134	0.132	0.149	-	-	0	-	0.00%
2025-12-23	0	0.134	0.134	0.140	0.133	0.143	35,000	4,865	0.1390	0.134	0.134	0.140	0.133	0.143	35,000	0.1390	-3.60%
2025-12-22	0	0.139	0.138	0.140	0.123	0.141	110,000	15,100	0.1373	0.139	0.138	0.140	0.123	0.141	110,000	0.1373	3.73%
2025-12-19	0	0.134	0.132	0.140	-	-	0	0	-	0.134	0.132	0.140	-	-	0	-	0.00%
2025-12-18	0	0.134	0.133	0.140	-	-	0	0	-	0.134	0.133	0.140	-	-	0	-	0.00%
2025-12-17	0	0.134	0.133	0.140	0.133	0.134	25,000	3,335	0.1334	0.134	0.133	0.140	0.133	0.134	25,000	0.1334	-4.29%
2025-12-16	0	0.140	0.132	0.140	0.133	0.140	410,000	54,705	0.1334	0.140	0.132	0.140	0.133	0.140	410,000	0.1334	5.26%
2025-12-15	0	0.133	0.133	0.150	0.133	0.134	15,000	2,000	0.1333	0.133	0.133	0.150	0.133	0.134	15,000	0.1333	-0.75%
2025-12-12	0	0.134	0.134	0.140	0.133	0.135	70,000	9,440	0.1349	0.134	0.134	0.140	0.133	0.135	70,000	0.1349	-0.74%
2025-12-11	0	0.135	0.135	0.140	0.135	0.135	15,000	2,025	0.1350	0.135	0.135	0.140	0.135	0.135	15,000	0.1350	1.50%
2025-12-10	0	0.133	0.131	0.136	0.131	0.145	210,000	27,935	0.1330	0.133	0.131	0.136	0.131	0.145	210,000	0.1330	-5.00%
2025-12-09	0	0.140	0.134	0.140	0.134	0.140	165,000	22,930	0.1390	0.140	0.134	0.140	0.134	0.140	165,000	0.1390	3.70%
2025-12-08	0	0.135	0.135	0.140	0.134	0.134	11,000	1,476	0.1342	0.135	0.135	0.140	0.134	0.134	11,000	0.1342	-3.57%
2025-12-05	0	0.140	0.140	0.145	-	-	0	0	-	0.140	0.140	0.145	-	-	0	-	0.00%
2025-12-04	0	0.140	0.140	0.143	0.140	0.150	245,000	35,300	0.1441	0.140	0.140	0.143	0.140	0.150	245,000	0.1441	-2.10%
2025-12-03	0	0.143	0.138	0.143	-	-	500	64	0.1280	0.143	0.138	0.143	-	-	500	0.1280	0.00%
2025-12-02	0	0.143	0.140	0.143	0.136	0.143	421,000	58,237	0.1383	0.143	0.140	0.143	0.136	0.143	421,000	0.1383	3.62%
2025-12-01	0	0.138	0.138	0.139	0.125	0.138	30,000	4,075	0.1358	0.138	0.138	0.139	0.125	0.138	30,000	0.1358	-0.72%
2025-11-28	0	0.139	0.130	0.139	0.131	0.139	215,000	29,785	0.1385	0.139	0.130	0.139	0.131	0.139	215,000	0.1385	2.21%
2025-11-27	0	0.136	0.130	0.136	0.136	0.136	5,000	680	0.1360	0.136	0.130	0.136	0.136	0.136	5,000	0.1360	3.82%
2025-11-26	0	0.131	0.131	0.137	0.131	0.141	95,000	13,080	0.1377	0.131	0.131	0.137	0.131	0.141	95,000	0.1377	-4.38%
2025-11-25	0	0.137	0.135	0.137	0.135	0.137	70,000	9,470	0.1353	0.137	0.135	0.137	0.135	0.137	70,000	0.1353	5.38%
2025-11-24	0	0.130	0.130	0.135	0.130	0.135	150,000	20,115	0.1341	0.130	0.130	0.135	0.130	0.135	150,000	0.1341	0.00%
2025-11-21	0	0.130	0.125	0.135	0.130	0.135	280,000	36,500	0.1304	0.130	0.125	0.135	0.130	0.135	280,000	0.1304	-3.70%
2025-11-20	0	0.135	0.135	0.143	0.135	0.136	135,000	18,310	0.1356	0.135	0.135	0.143	0.135	0.136	135,000	0.1356	0.00%
2025-11-19	0	0.135	0.135	0.140	0.134	0.135	295,000	39,820	0.1350	0.135	0.135	0.140	0.134	0.135	295,000	0.1350	-3.57%
2025-11-18	0	0.140	0.135	0.145	0.135	0.141	45,000	6,255	0.1390	0.140	0.135	0.145	0.135	0.141	45,000	0.1390	3.70%
2025-11-17	0	0.135	0.135	0.141	0.135	0.146	45,000	6,350	0.1411	0.135	0.135	0.141	0.135	0.146	45,000	0.1411	-3.57%
2025-11-14	0	0.140	0.140	0.147	0.140	0.157	565,000	80,585	0.1426	0.140	0.140	0.147	0.140	0.157	565,000	0.1426	0.00%
2025-11-13	0	0.140	0.139	0.140	0.136	0.146	155,000	21,745	0.1403	0.140	0.139	0.140	0.136	0.146	155,000	0.1403	-4.11%
2025-11-12	0	0.146	0.146	0.149	0.145	0.150	140,000	20,690	0.1478	0.146	0.146	0.149	0.145	0.150	140,000	0.1478	-8.18%
2025-11-11	0	0.159	0.158	0.159	0.150	0.201	1,840,000	304,385	0.1654	0.159	0.158	0.159	0.150	0.201	1,840,000	0.1654	19.55%
2025-11-10	0	0.133	0.133	0.136	0.124	0.134	4,390,000	586,630	0.1336	0.133	0.133	0.136	0.124	0.134	4,390,000	0.1336	-2.21%
2025-11-07	0	0.136	0.136	0.141	0.136	0.142	243,000	33,365	0.1373	0.136	0.136	0.141	0.136	0.142	243,000	0.1373	-7.48%
2025-11-06	0	0.147	0.144	0.147	0.133	0.151	1,185,000	167,310	0.1412	0.147	0.144	0.147	0.133	0.151	1,185,000	0.1412	5.00%
2025-11-05	0	0.140	0.138	0.140	0.138	0.140	410,000	56,660	0.1382	0.140	0.138	0.140	0.138	0.140	410,000	0.1382	4.48%
2025-11-04	0	0.134	0.134	0.138	0.133	0.140	4,730,000	638,460	0.1350	0.134	0.134	0.138	0.133	0.140	4,730,000	0.1350	-4.29%
2025-11-03	0	0.140	0.140	0.141	0.140	0.142	325,000	45,655	0.1405	0.140	0.140	0.141	0.140	0.142	325,000	0.1405	-0.71%
2025-10-31	0	0.141	0.141	0.146	0.141	0.150	255,000	36,495	0.1431	0.141	0.141	0.146	0.141	0.150	255,000	0.1431	-5.37%
2025-10-30	0	0.149	0.143	0.153	0.136	0.165	2,005,000	289,505	0.1444	0.149	0.143	0.153	0.136	0.165	2,005,000	0.1444	-9.70%
2025-10-28	0	0.165	0.165	0.166	0.165	0.169	233,000	38,771	0.1664	0.165	0.165	0.166	0.165	0.169	233,000	0.1664	-5.71%
2025-10-27	0	0.175	0.175	0.177	0.175	0.182	940,000	165,740	0.1763	0.175	0.175	0.177	0.175	0.182	940,000	0.1763	-6.42%
2025-10-24	0	0.187	0.187	0.188	0.181	0.198	885,000	167,790	0.1896	0.187	0.187	0.188	0.181	0.198	885,000	0.1896	1.63%
2025-10-23	0	0.184	0.180	0.184	0.173	0.185	91,000	16,357	0.1797	0.184	0.180	0.184	0.173	0.185	91,000	0.1797	-3.16%
2025-10-22	0	0.190	0.190	0.191	0.174	0.191	40,000	7,440	0.1860	0.190	0.190	0.191	0.174	0.191	40,000	0.1860	-0.52%
2025-10-21	0	0.191	0.191	0.193	0.180	0.200	130,000	25,075	0.1929	0.191	0.191	0.193	0.180	0.200	130,000	0.1929	9.14%
2025-10-20	0	0.175	0.176	0.193	0.175	0.193	45,000	8,570	0.1904	0.175	0.176	0.193	0.175	0.193	45,000	0.1904	-6.42%
2025-10-17	0	0.187	0.178	0.187	0.192	0.192	10,000	1,920	0.1920	0.187	0.178	0.187	0.192	0.192	10,000	0.1920	-2.09%
2025-10-16	0	0.191	0.191	0.199	0.190	0.209	535,000	104,865	0.1960	0.191	0.191	0.199	0.190	0.209	535,000	0.1960	-1.04%
2025-10-15	0	0.193	0.185	0.193	0.174	0.194	555,000	107,250	0.1932	0.193	0.185	0.193	0.174	0.194	555,000	0.1932	-3.02%
2025-10-14	0	0.199	0.172	0.199	0.170	0.199	780,000	137,755	0.1766	0.199	0.172	0.199	0.170	0.199	780,000	0.1766	7.57%
2025-10-13	0	0.185	0.165	0.185	0.185	0.185	125,000	23,125	0.1850	0.185	0.165	0.185	0.185	0.185	125,000	0.1850	-2.63%
2025-10-10	0	0.190	0.186	0.193	0.182	0.195	136,000	26,220	0.1928	0.190	0.186	0.193	0.182	0.195	136,000	0.1928	-3.06%
2025-10-09	0	0.196	0.196	0.202	0.191	0.207	711,000	141,423	0.1989	0.196	0.196	0.202	0.191	0.207	711,000	0.1989	-6.67%
2025-10-08	0	0.210	0.196	0.210	0.193	0.218	1,120,000	233,590	0.2086	0.210	0.196	0.210	0.193	0.218	1,120,000	0.2086	9.37%
2025-10-06	0	0.192	0.191	0.196	0.192	0.223	1,225,000	239,000	0.1951	0.192	0.191	0.196	0.192	0.223	1,225,000	0.1951	-4.00%
2025-10-03	0	0.200	0.200	0.208	0.198	0.210	275,000	55,300	0.2011	0.200	0.200	0.208	0.198	0.210	275,000	0.2011	-4.31%
2025-10-02	0	0.209	0.209	0.229	0.199	0.209	125,000	25,245	0.2020	0.209	0.209	0.229	0.199	0.209	125,000	0.2020	0.00%
2025-09-30	0	0.209	0.203	0.209	0.198	0.209	450,000	93,075	0.2068	0.209	0.203	0.209	0.198	0.209	450,000	0.2068	5.03%
2025-09-29	0	0.199	0.196	0.200	0.196	0.212	1,383,750	285,660	0.2064	0.199	0.196	0.200	0.196	0.212	1,383,750	0.2064	-4.78%
2025-09-26	0	0.209	0.209	0.210	0.208	0.237	1,425,000	332,095	0.2330	0.209	0.209	0.210	0.208	0.237	1,425,000	0.2330	-3.69%
2025-09-25	0	0.217	0.205	0.211	0.204	0.219	320,000	68,870	0.2152	0.217	0.205	0.211	0.204	0.219	320,000	0.2152	3.83%
2025-09-24	0	0.209	0.209	0.216	0.207	0.238	745,000	165,050	0.2215	0.209	0.209	0.216	0.207	0.238	745,000	0.2215	0.00%
2025-09-23	0	0.209	0.209	0.214	0.206	0.238	190,000	41,385	0.2178	0.209	0.209	0.214	0.206	0.238	190,000	0.2178	-7.52%
2025-09-22	0	0.226	0.206	0.226	0.205	0.240	360,000	82,580	0.2294	0.226	0.206	0.226	0.205	0.240	360,000	0.2294	7.11%
2025-09-19	0	0.211	0.211	0.227	0.211	0.232	15,000	3,270	0.2180	0.211	0.211	0.227	0.211	0.232	15,000	0.2180	-7.86%
2025-09-18	0	0.229	0.229	0.230	0.201	0.229	282,000	60,420	0.2143	0.229	0.229	0.230	0.201	0.229	282,000	0.2143	9.05%
2025-09-17	0	0.210	0.203	0.210	0.210	0.220	740,000	159,330	0.2153	0.210	0.203	0.210	0.210	0.220	740,000	0.2153	-1.41%
2025-09-16	0	0.213	0.212	0.214	0.213	0.240	3,625,000	832,030	0.2295	0.213	0.212	0.214	0.213	0.240	3,625,000	0.2295	0.47%
2025-09-15	0	0.212	0.210	0.230	0.210	0.260	1,250,000	293,590	0.2349	0.212	0.210	0.230	0.210	0.260	1,250,000	0.2349	6.00%
2025-09-12	0	0.200	0.200	0.219	0.200	0.233	633,000	128,161	0.2025	0.200	0.200	0.219	0.200	0.233	633,000	0.2025	-3.38%
2025-09-11	0	0.207	0.205	0.218	0.205	0.218	560,000	117,690	0.2102	0.207	0.205	0.218	0.205	0.218	560,000	0.2102	0.98%
2025-09-10	0	0.205	0.205	0.215	0.202	0.220	250,000	52,310	0.2092	0.205	0.205	0.215	0.202	0.220	250,000	0.2092	-1.44%
2025-09-09	0	0.208	0.204	0.208	0.195	0.223	1,400,000	290,105	0.2072	0.208	0.204	0.208	0.195	0.223	1,400,000	0.2072	-5.45%
2025-09-08	0	0.220	0.220	0.225	0.218	0.230	490,000	108,340	0.2211	0.220	0.220	0.225	0.218	0.230	490,000	0.2211	-4.35%
2025-09-05	0	0.230	0.221	0.230	0.217	0.232	1,400,000	311,330	0.2224	0.230	0.221	0.230	0.217	0.232	1,400,000	0.2224	-4.17%
2025-09-04	0	0.240	0.233	0.240	0.232	0.240	1,640,000	387,215	0.2361	0.240	0.233	0.240	0.232	0.240	1,640,000	0.2361	-4.00%
2025-09-03	0	0.250	0.249	0.250	0.231	0.255	3,360,000	827,440	0.2463	0.250	0.249	0.250	0.231	0.255	3,360,000	0.2463	2.04%
2025-09-02	0	0.245	0.238	0.242	0.231	0.270	8,325,000	2,062,895	0.2478	0.245	0.238	0.242	0.231	0.270	8,325,000	0.2478	6.06%
2025-09-01	0	0.231	0.227	0.231	0.199	0.250	6,675,000	1,491,370	0.2234	0.231	0.227	0.231	0.199	0.250	6,675,000	0.2234	13.79%
2025-08-29	0	0.203	0.187	0.203	0.185	0.219	355,000	69,020	0.1944	0.203	0.187	0.203	0.185	0.219	355,000	0.1944	-2.87%
2025-08-28	0	0.209	0.192	0.209	0.182	0.218	330,000	67,370	0.2042	0.209	0.192	0.209	0.182	0.218	330,000	0.2042	2.96%
2025-08-27	0	0.203	0.200	0.205	0.197	0.250	3,949,000	872,430	0.2209	0.203	0.200	0.205	0.197	0.250	3,949,000	0.2209	-10.57%
2025-08-26	0	0.227	0.218	0.227	0.195	0.230	2,057,500	452,715	0.2200	0.227	0.218	0.227	0.195	0.230	2,057,500	0.2200	4.13%
2025-08-25	0	0.218	0.218	0.219	0.190	0.229	3,089,750	648,029	0.2097	0.218	0.218	0.219	0.190	0.229	3,089,750	0.2097	14.74%
2025-08-22	0	0.190	0.190	0.199	0.182	0.204	595,000	114,805	0.1929	0.190	0.190	0.199	0.182	0.204	595,000	0.1929	-4.04%
2025-08-21	0	0.198	0.195	0.198	0.191	0.198	1,005,000	195,225	0.1943	0.198	0.195	0.198	0.191	0.198	1,005,000	0.1943	-0.50%
2025-08-20	0	0.199	0.195	0.200	0.195	0.199	85,000	16,660	0.1960	0.199	0.195	0.200	0.195	0.199	85,000	0.1960	-1.49%
2025-08-19	0	0.202	0.200	0.202	0.196	0.212	12,175,000	2,553,025	0.2097	0.202	0.200	0.202	0.196	0.212	12,175,000	0.2097	3.06%
2025-08-18	0	0.196	0.191	0.196	0.187	0.214	12,765,000	2,673,120	0.2094	0.196	0.191	0.196	0.187	0.214	12,765,000	0.2094	4.81%
2025-08-15	0	0.187	0.182	0.187	0.180	0.217	18,801,000	3,529,259	0.1877	0.187	0.182	0.187	0.180	0.217	18,801,000	0.1877	-1.06%
2025-08-14	0	0.189	0.188	0.189	0.158	0.220	11,935,000	2,230,795	0.1869	0.189	0.188	0.189	0.158	0.220	11,935,000	0.1869	13.17%
2025-08-13	0	0.167	0.161	0.168	0.160	0.182	1,750,000	289,935	0.1657	0.167	0.161	0.168	0.160	0.182	1,750,000	0.1657	-5.11%
2025-08-12	0	0.176	0.176	0.180	0.160	0.204	13,720,000	2,466,630	0.1798	0.176	0.176	0.180	0.160	0.204	13,720,000	0.1798	-3.30%
2025-08-11	0	0.182	0.182	0.185	0.101	0.182	13,387,000	2,113,789	0.1579	0.182	0.182	0.185	0.101	0.182	13,387,000	0.1579	82.00%
2025-08-08	0	0.100	0.099	0.103	0.090	0.105	1,795,000	174,805	0.0974	0.100	0.099	0.103	0.090	0.105	1,795,000	0.0974	-2.91%
2025-08-07	0	0.103	0.093	0.103	0.094	0.125	3,869,500	399,473	0.1032	0.103	0.093	0.103	0.094	0.125	3,869,500	0.1032	14.44%
2025-08-06	0	0.090	0.089	0.094	0.072	0.096	7,720,000	620,170	0.0803	0.090	0.089	0.094	0.072	0.096	7,720,000	0.0803	15.38%
2025-08-05	0	0.078	0.077	0.081	0.057	0.085	17,575,000	1,299,310	0.0739	0.078	0.077	0.081	0.057	0.085	17,575,000	0.0739	36.84%
2025-08-04	0	0.057	0.056	0.061	-	-	0	0	-	0.057	0.056	0.061	-	-	0	-	0.00%
2025-08-01	0	0.057	0.057	0.063	0.056	0.059	120,000	7,020	0.0585	0.057	0.057	0.063	0.056	0.059	120,000	0.0585	-3.39%
2025-07-31	0	0.059	0.059	0.064	-	-	0	0	-	0.059	0.059	0.064	-	-	0	-	0.00%
2025-07-30	0	0.059	0.058	0.064	0.058	0.063	1,460,000	89,355	0.0612	0.059	0.058	0.064	0.058	0.063	1,460,000	0.0612	0.00%
2025-07-29	0	0.059	0.056	0.060	0.056	0.059	5,870,000	336,130	0.0573	0.059	0.056	0.060	0.056	0.059	5,870,000	0.0573	5.36%
2025-07-28	0	0.056	0.055	0.059	0.056	0.059	460,000	26,690	0.0580	0.056	0.055	0.059	0.056	0.059	460,000	0.0580	-5.08%
2025-07-25	0	0.059	0.055	0.060	0.054	0.059	8,372,000	481,835	0.0576	0.059	0.055	0.060	0.054	0.059	8,372,000	0.0576	3.51%
2025-07-24	0	0.057	0.055	0.057	0.051	0.059	7,190,000	400,985	0.0558	0.057	0.055	0.057	0.051	0.059	7,190,000	0.0558	-1.72%
2025-07-23	0	0.058	0.055	0.056	0.056	0.059	7,620,000	436,065	0.0572	0.058	0.055	0.056	0.056	0.059	7,620,000	0.0572	3.57%
2025-07-22	0	0.056	0.056	0.057	0.054	0.058	4,325,000	236,310	0.0546	0.056	0.056	0.057	0.054	0.058	4,325,000	0.0546	1.82%
2025-07-21	0	0.055	0.054	0.055	0.053	0.060	12,657,500	700,882	0.0554	0.055	0.054	0.055	0.053	0.060	12,657,500	0.0554	-1.79%
2025-07-18	0	0.056	0.054	0.056	0.053	0.057	1,728,000	94,994	0.0550	0.056	0.054	0.056	0.053	0.057	1,728,000	0.0550	0.00%
2025-07-17	0	0.056	0.053	0.055	0.054	0.066	1,785,000	99,810	0.0559	0.056	0.053	0.055	0.054	0.066	1,785,000	0.0559	-3.45%
2025-07-16	0	0.058	0.053	0.058	-	-	0	0	-	0.058	0.053	0.058	-	-	0	-	0.00%
2025-07-15	0	0.058	0.053	0.059	-	-	0	0	-	0.058	0.053	0.059	-	-	0	-	0.00%
2025-07-14	0	0.058	0.055	0.058	0.053	0.058	565,000	31,065	0.0550	0.058	0.055	0.058	0.053	0.058	565,000	0.0550	-1.69%
2025-07-11	0	0.059	0.055	0.059	0.054	0.060	420,000	24,960	0.0594	0.059	0.055	0.059	0.054	0.060	420,000	0.0594	-1.67%
2025-07-10	0	0.060	0.053	0.061	0.053	0.060	71,000	4,083	0.0575	0.060	0.053	0.061	0.053	0.060	71,000	0.0575	5.26%
2025-07-09	0	0.057	0.053	0.057	0.053	0.058	15,000	840	0.0560	0.057	0.053	0.057	0.053	0.058	15,000	0.0560	-1.72%
2025-07-08	0	0.058	0.056	0.058	0.054	0.058	35,000	1,980	0.0566	0.058	0.056	0.058	0.054	0.058	35,000	0.0566	0.00%
2025-07-07	0	0.058	0.055	0.058	0.054	0.058	1,830,000	103,265	0.0564	0.058	0.055	0.058	0.054	0.058	1,830,000	0.0564	0.00%
2025-07-04	0	0.058	0.057	0.061	0.057	0.060	1,415,000	84,230	0.0595	0.058	0.057	0.061	0.057	0.060	1,415,000	0.0595	5.45%
2025-07-03	0	0.055	0.053	0.056	0.052	0.058	1,868,000	102,907	0.0551	0.055	0.053	0.056	0.052	0.058	1,868,000	0.0551	0.00%
2025-07-02	0	0.055	0.055	0.056	0.055	0.061	4,510,000	255,765	0.0567	0.055	0.055	0.056	0.055	0.061	4,510,000	0.0567	-16.67%
2025-06-30	0	0.066	0.059	0.066	-	-	0	0	-	0.066	0.059	0.066	-	-	0	-	0.00%
2025-06-27	0	0.066	0.060	0.066	0.057	0.068	1,700,000	102,765	0.0605	0.066	0.060	0.066	0.057	0.068	1,700,000	0.0605	4.76%
2025-06-26	0	0.063	0.059	0.062	0.059	0.064	1,050,000	63,150	0.0601	0.063	0.059	0.062	0.059	0.064	1,050,000	0.0601	-4.55%
2025-06-25	0	0.066	0.060	0.066	0.060	0.066	50,000	3,180	0.0636	0.066	0.060	0.066	0.060	0.066	50,000	0.0636	3.12%
2025-06-24	0	0.064	0.060	0.064	-	-	3,000	147	0.0490	0.064	0.060	0.064	-	-	3,000	0.0490	-1.54%
2025-06-23	0	0.065	0.059	0.065	0.058	0.065	37,000	2,281	0.0616	0.065	0.059	0.065	0.058	0.065	37,000	0.0616	6.56%
2025-06-20	0	0.061	0.059	0.061	-	-	0	0	-	0.061	0.059	0.061	-	-	0	-	-1.61%
2025-06-19	0	0.062	0.059	0.062	-	-	0	0	-	0.062	0.059	0.062	-	-	0	-	0.00%
2025-06-18	0	0.062	0.059	0.062	0.062	0.062	100,000	6,200	0.0620	0.062	0.059	0.062	0.062	0.062	100,000	0.0620	-1.59%
2025-06-17	0	0.063	0.059	0.063	0.059	0.063	295,000	17,985	0.0610	0.063	0.059	0.063	0.059	0.063	295,000	0.0610	3.28%
2025-06-16	0	0.061	0.058	0.061	0.059	0.061	75,000	4,555	0.0607	0.061	0.058	0.061	0.059	0.061	75,000	0.0607	-3.17%
2025-06-13	0	0.063	0.059	0.063	-	-	0	0	-	0.063	0.059	0.063	-	-	0	-	0.00%
2025-06-12	0	0.063	0.059	0.063	-	-	0	0	-	0.063	0.059	0.063	-	-	0	-	0.00%
2025-06-11	0	0.063	0.059	0.063	0.059	0.063	700,000	42,805	0.0612	0.063	0.059	0.063	0.059	0.063	700,000	0.0612	1.61%
2025-06-10	0	0.062	0.059	0.062	0.058	0.062	685,000	40,780	0.0595	0.062	0.059	0.062	0.058	0.062	685,000	0.0595	0.00%
2025-06-09	0	0.062	0.059	0.061	0.058	0.062	175,000	10,575	0.0604	0.062	0.059	0.061	0.058	0.062	175,000	0.0604	5.08%
2025-06-06	0	0.059	0.059	0.062	0.058	0.058	105,000	6,090	0.0580	0.059	0.059	0.062	0.058	0.058	105,000	0.0580	-4.84%
2025-06-05	0	0.062	0.058	0.062	0.058	0.062	45,000	2,705	0.0601	0.062	0.058	0.062	0.058	0.062	45,000	0.0601	-1.59%
2025-06-04	0	0.063	0.059	0.063	0.058	0.063	120,000	7,285	0.0607	0.063	0.059	0.063	0.058	0.063	120,000	0.0607	0.00%
2025-06-03	0	0.063	0.059	0.063	0.058	0.063	19,500	1,149	0.0589	0.063	0.059	0.063	0.058	0.063	19,500	0.0589	0.00%
2025-06-02	0	0.063	0.058	0.063	-	-	0	0	-	0.063	0.058	0.063	-	-	0	-	0.00%
2025-05-30	0	0.063	0.060	0.063	0.058	0.063	65,000	4,035	0.0621	0.063	0.060	0.063	0.058	0.063	65,000	0.0621	0.00%
2025-05-29	0	0.063	0.059	0.063	0.058	0.063	200,000	12,285	0.0614	0.063	0.059	0.063	0.058	0.063	200,000	0.0614	0.00%
2025-05-28	0	0.063	0.058	0.063	0.058	0.063	810,000	48,225	0.0595	0.063	0.058	0.063	0.058	0.063	810,000	0.0595	0.00%
2025-05-27	0	0.063	0.058	0.063	-	-	0	0	-	0.063	0.058	0.063	-	-	0	-	0.00%
2025-05-26	0	0.063	0.057	0.063	0.058	0.063	460,000	27,575	0.0599	0.063	0.057	0.063	0.058	0.063	460,000	0.0599	1.61%
2025-05-23	0	0.062	0.059	0.063	0.058	0.064	500,000	31,400	0.0628	0.062	0.059	0.063	0.058	0.064	500,000	0.0628	-4.62%
2025-05-22	0	0.065	0.064	0.073	0.061	0.065	180,000	11,100	0.0617	0.065	0.064	0.073	0.061	0.065	180,000	0.0617	4.84%
2025-05-21	0	0.062	0.057	0.062	-	-	0	0	-	0.062	0.057	0.062	-	-	0	-	0.00%
2025-05-20	0	0.062	0.057	0.062	-	-	0	0	-	0.062	0.057	0.062	-	-	0	-	0.00%
2025-05-19	0	0.062	0.057	0.062	0.055	0.062	410,000	24,065	0.0587	0.062	0.057	0.062	0.055	0.062	410,000	0.0587	-1.59%
2025-05-16	0	0.063	0.057	0.063	0.057	0.063	365,000	22,200	0.0608	0.063	0.057	0.063	0.057	0.063	365,000	0.0608	1.61%
2025-05-15	0	0.062	0.057	0.059	-	-	0	0	-	0.062	0.057	0.059	-	-	0	-	0.00%
2025-05-14	0	0.062	0.058	0.062	0.050	0.063	13,515,550	763,777	0.0565	0.062	0.058	0.062	0.050	0.063	13,515,550	0.0565	-12.68%
2025-05-13	0	0.071	0.068	0.071	0.068	0.077	3,075,000	214,495	0.0698	0.071	0.068	0.071	0.068	0.077	3,075,000	0.0698	-8.97%
2025-05-12	0	0.078	0.072	0.079	0.072	0.079	150,000	11,360	0.0757	0.078	0.072	0.079	0.072	0.079	150,000	0.0757	-1.27%
2025-05-09	0	0.079	0.072	0.079	0.072	0.079	213,000	15,516	0.0728	0.079	0.072	0.079	0.072	0.079	213,000	0.0728	1.28%
2025-05-08	0	0.078	0.072	0.080	-	-	0	0	-	0.078	0.072	0.080	-	-	0	-	0.00%
2025-05-07	0	0.078	0.072	0.080	0.078	0.078	50,000	3,900	0.0780	0.078	0.072	0.080	0.078	0.078	50,000	0.0780	0.00%
2025-05-06	0	0.078	0.072	0.079	-	-	0	0	-	0.078	0.072	0.079	-	-	0	-	0.00%
2025-05-02	0	0.078	0.072	0.079	-	-	0	0	-	0.078	0.072	0.079	-	-	0	-	0.00%
2025-04-30	0	0.078	0.072	0.079	-	-	0	0	-	0.078	0.072	0.079	-	-	0	-	0.00%
2025-04-29	0	0.078	0.072	0.079	-	-	0	0	-	0.078	0.072	0.079	-	-	0	-	0.00%
2025-04-28	0	0.078	0.072	0.079	-	-	0	0	-	0.078	0.072	0.079	-	-	0	-	0.00%
2025-04-25	0	0.078	0.076	0.078	0.072	0.078	944,000	71,325	0.0756	0.078	0.076	0.078	0.072	0.078	944,000	0.0756	1.30%
2025-04-24	0	0.077	0.073	0.077	0.073	0.078	136,000	10,372	0.0763	0.077	0.073	0.077	0.073	0.078	136,000	0.0763	-2.53%
2025-04-23	0	0.079	0.074	0.077	0.074	0.079	125,000	9,275	0.0742	0.079	0.074	0.077	0.074	0.079	125,000	0.0742	-1.25%
2025-04-22	0	0.080	0.073	0.080	0.080	0.080	23,000	1,789	0.0778	0.080	0.073	0.080	0.080	0.080	23,000	0.0778	3.90%
2025-04-17	0	0.077	0.075	0.082	0.074	0.077	560,000	43,090	0.0769	0.077	0.075	0.082	0.074	0.077	560,000	0.0769	0.00%
2025-04-16	0	0.077	0.072	0.078	-	-	0	0	-	0.077	0.072	0.078	-	-	0	-	0.00%
2025-04-15	0	0.077	0.074	0.078	0.071	0.077	1,175,000	85,575	0.0728	0.077	0.074	0.078	0.071	0.077	1,175,000	0.0728	0.00%
2025-04-14	0	0.077	0.076	0.077	0.074	0.077	412,000	31,670	0.0769	0.077	0.076	0.077	0.074	0.077	412,000	0.0769	0.00%
2025-04-11	0	0.077	0.066	0.077	0.067	0.077	45,000	3,410	0.0758	0.077	0.066	0.077	0.067	0.077	45,000	0.0758	5.48%
2025-04-10	0	0.073	0.066	0.073	0.066	0.073	140,000	9,450	0.0675	0.073	0.066	0.073	0.066	0.073	140,000	0.0675	0.00%
2025-04-09	0	0.073	0.066	0.073	-	-	0	0	-	0.073	0.066	0.073	-	-	0	-	-1.35%
2025-04-08	0	0.074	0.074	0.075	0.070	0.075	110,000	8,070	0.0734	0.074	0.074	0.075	0.070	0.075	110,000	0.0734	-3.90%
2025-04-07	0	0.077	0.066	0.077	0.075	0.077	100,000	7,510	0.0751	0.077	0.066	0.077	0.075	0.077	100,000	0.0751	2.67%
2025-04-03	0	0.075	0.063	0.073	0.071	0.075	370,000	26,350	0.0712	0.075	0.063	0.073	0.071	0.075	370,000	0.0712	-2.60%
2025-04-02	0	0.077	0.070	0.077	0.069	0.077	50,000	3,805	0.0761	0.077	0.070	0.077	0.069	0.077	50,000	0.0761	0.00%
2025-04-01	0	0.077	0.068	0.077	0.068	0.077	490,000	37,160	0.0758	0.077	0.068	0.077	0.068	0.077	490,000	0.0758	-2.53%
2025-03-31	0	0.079	0.063	0.080	0.072	0.079	170,000	12,550	0.0738	0.079	0.063	0.080	0.072	0.079	170,000	0.0738	9.72%
2025-03-28	0	0.072	0.064	0.072	0.070	0.072	140,000	9,860	0.0704	0.072	0.064	0.072	0.070	0.072	140,000	0.0704	1.41%
2025-03-27	0	0.071	0.063	0.069	0.061	0.071	1,175,000	76,230	0.0649	0.071	0.063	0.069	0.061	0.071	1,175,000	0.0649	-2.74%
2025-03-26	0	0.073	0.067	0.076	0.073	0.073	30,000	2,190	0.0730	0.073	0.067	0.076	0.073	0.073	30,000	0.0730	2.82%
2025-03-25	0	0.071	0.069	0.071	0.069	0.071	337,000	23,848	0.0708	0.071	0.069	0.071	0.069	0.071	337,000	0.0708	0.00%
2025-03-24	0	0.071	0.069	0.071	0.066	0.071	620,000	42,255	0.0682	0.071	0.069	0.071	0.066	0.071	620,000	0.0682	0.00%
2025-03-21	0	0.071	0.063	0.071	0.063	0.071	1,940,000	127,355	0.0656	0.071	0.063	0.071	0.063	0.071	1,940,000	0.0656	4.41%
2025-03-20	0	0.068	0.064	0.068	-	-	0	0	-	0.068	0.064	0.068	-	-	0	-	-2.86%
2025-03-19	0	0.070	0.063	0.070	0.063	0.070	220,000	14,260	0.0648	0.070	0.063	0.070	0.063	0.070	220,000	0.0648	-1.41%
2025-03-18	0	0.071	0.066	0.071	0.066	0.071	1,375,000	93,140	0.0677	0.071	0.066	0.071	0.066	0.071	1,375,000	0.0677	-1.39%
2025-03-17	0	0.072	0.068	0.073	0.069	0.073	155,000	11,150	0.0719	0.072	0.068	0.073	0.069	0.073	155,000	0.0719	0.00%
2025-03-14	0	0.072	0.068	0.073	-	-	0	0	-	0.072	0.068	0.073	-	-	0	-	0.00%
2025-03-13	0	0.072	0.068	0.073	0.072	0.072	305,000	21,930	0.0719	0.072	0.068	0.073	0.072	0.072	305,000	0.0719	-1.37%
2025-03-12	0	0.073	0.069	0.073	0.073	0.073	30,000	2,190	0.0730	0.073	0.069	0.073	0.073	0.073	30,000	0.0730	1.39%
2025-03-11	0	0.072	0.068	0.069	0.068	0.078	1,795,000	127,280	0.0709	0.072	0.068	0.069	0.068	0.078	1,795,000	0.0709	-10.00%
2025-03-10	0	0.080	0.069	0.080	0.069	0.080	1,460,000	106,235	0.0728	0.080	0.069	0.080	0.069	0.080	1,460,000	0.0728	9.59%
2025-03-07	0	0.073	0.076	0.078	0.046	0.073	10,095,000	581,715	0.0576	0.073	0.076	0.078	0.046	0.073	10,095,000	0.0576	4.29%
2025-03-06	0	0.070	0.067	0.070	0.064	0.072	2,205,000	151,235	0.0686	0.070	0.067	0.070	0.064	0.072	2,205,000	0.0686	-11.39%
2025-03-05	0	0.079	0.071	0.079	0.072	0.079	790,000	58,935	0.0746	0.079	0.071	0.079	0.072	0.079	790,000	0.0746	1.28%
2025-03-04	0	0.078	0.070	0.079	0.068	0.079	1,742,000	125,396	0.0720	0.078	0.070	0.079	0.068	0.079	1,742,000	0.0720	-3.70%
2025-03-03	0	0.081	0.070	0.081	0.071	0.081	180,000	13,945	0.0775	0.081	0.070	0.081	0.071	0.081	180,000	0.0775	8.00%
2025-02-28	0	0.075	0.067	0.075	0.068	0.076	950,000	68,120	0.0717	0.075	0.067	0.075	0.068	0.076	950,000	0.0717	-5.06%
2025-02-27	0	0.079	0.066	0.080	0.068	0.080	630,000	47,000	0.0746	0.079	0.066	0.080	0.068	0.080	630,000	0.0746	2.60%
2025-02-26	0	0.077	0.066	0.078	0.072	0.077	59,175,000	4,321,180	0.0730	0.077	0.066	0.078	0.072	0.077	59,175,000	0.0730	2.67%
2025-02-25	0	0.075	0.064	0.075	0.060	0.075	3,620,000	232,615	0.0643	0.075	0.064	0.075	0.060	0.075	3,620,000	0.0643	13.64%
2025-02-24	0	0.066	0.063	0.066	0.052	0.091	15,965,250	1,053,590	0.0660	0.066	0.063	0.066	0.052	0.091	15,965,250	0.0660	-29.03%
2025-02-21	0	0.093	0.093	0.095	0.090	0.095	2,000,000	184,080	0.0920	0.093	0.093	0.095	0.090	0.095	2,000,000	0.0920	-7.92%
2025-02-20	0	0.101	0.097	0.100	0.095	0.101	235,000	23,205	0.0987	0.101	0.097	0.100	0.095	0.101	235,000	0.0987	-0.98%
2025-02-19	0	0.102	0.097	0.101	0.096	0.104	320,800	31,848	0.0993	0.102	0.097	0.101	0.096	0.104	320,800	0.0993	0.99%
2025-02-18	0	0.101	0.097	0.101	0.090	0.102	2,435,000	229,925	0.0944	0.101	0.097	0.101	0.090	0.102	2,435,000	0.0944	-6.48%
2025-02-17	0	0.108	0.091	0.103	0.104	0.108	60,000	6,280	0.1047	0.108	0.091	0.103	0.104	0.108	60,000	0.1047	3.85%
2025-02-14	0	0.104	0.088	0.104	-	-	0	0	-	0.104	0.088	0.104	-	-	0	-	0.00%
2025-02-13	0	0.104	0.097	0.104	0.099	0.104	90,000	8,935	0.0993	0.104	0.097	0.104	0.099	0.104	90,000	0.0993	1.96%
2025-02-12	0	0.102	0.099	0.103	0.102	0.102	175,000	17,850	0.1020	0.102	0.099	0.103	0.102	0.102	175,000	0.1020	-1.92%
2025-02-11	0	0.104	0.096	0.104	0.097	0.104	1,435,000	145,140	0.1011	0.104	0.096	0.104	0.097	0.104	1,435,000	0.1011	9.47%
2025-02-10	0	0.095	0.088	0.100	0.083	0.106	3,660,000	360,770	0.0986	0.095	0.088	0.100	0.083	0.106	3,660,000	0.0986	-12.84%
2025-02-07	0	0.109	0.105	0.109	0.101	0.122	6,230,000	674,970	0.1083	0.109	0.105	0.109	0.101	0.122	6,230,000	0.1083	-12.80%
2025-02-06	0	0.125	0.120	0.125	0.120	0.125	75,000	9,270	0.1236	0.125	0.120	0.125	0.120	0.125	75,000	0.1236	0.00%
2025-02-05	0	0.125	0.120	0.125	0.125	0.125	30,000	3,750	0.1250	0.125	0.120	0.125	0.125	0.125	30,000	0.1250	0.00%
2025-02-04	0	0.125	0.120	0.125	0.125	0.125	50,000	6,250	0.1250	0.125	0.120	0.125	0.125	0.125	50,000	0.1250	0.00%
2025-02-03	0	0.125	0.120	0.127	-	-	0	0	-	0.125	0.120	0.127	-	-	0	-	0.00%
2025-01-28	0	0.125	0.120	0.125	0.123	0.125	130,000	16,000	0.1231	0.125	0.120	0.125	0.123	0.125	130,000	0.1231	1.63%
2025-01-27	0	0.123	0.120	0.123	0.123	0.123	45,000	5,535	0.1230	0.123	0.120	0.123	0.123	0.123	45,000	0.1230	-0.81%
2025-01-24	0	0.124	0.117	0.121	0.119	0.124	70,000	8,495	0.1214	0.124	0.117	0.121	0.119	0.124	70,000	0.1214	-0.80%
2025-01-23	0	0.125	0.117	0.125	0.125	0.125	30,000	3,750	0.1250	0.125	0.117	0.125	0.125	0.125	30,000	0.1250	0.00%
2025-01-22	0	0.125	0.117	0.125	0.125	0.125	30,000	3,750	0.1250	0.125	0.117	0.125	0.125	0.125	30,000	0.1250	0.00%
2025-01-21	0	0.125	0.117	0.125	0.125	0.126	30,000	3,760	0.1253	0.125	0.117	0.125	0.125	0.126	30,000	0.1253	0.81%
2025-01-20	0	0.124	0.117	0.124	0.120	0.124	317,000	38,175	0.1204	0.124	0.117	0.124	0.120	0.124	317,000	0.1204	0.00%
2025-01-17	0	0.124	0.117	0.124	0.120	0.125	150,000	18,210	0.1214	0.124	0.117	0.124	0.120	0.125	150,000	0.1214	0.00%
2025-01-16	0	0.124	0.117	0.124	0.119	0.124	50,000	6,080	0.1216	0.124	0.117	0.124	0.119	0.124	50,000	0.1216	0.00%
2025-01-15	0	0.124	0.117	0.124	0.117	0.124	179,000	21,513	0.1202	0.124	0.117	0.124	0.117	0.124	179,000	0.1202	0.00%
2025-01-14	0	0.124	0.118	0.124	0.124	0.124	30,000	3,720	0.1240	0.124	0.118	0.124	0.124	0.124	30,000	0.1240	0.00%
2025-01-13	0	0.124	0.118	0.119	0.119	0.124	55,000	6,715	0.1221	0.124	0.118	0.119	0.119	0.124	55,000	0.1221	-0.80%
2025-01-10	0	0.125	0.118	0.125	0.120	0.125	200,000	24,315	0.1216	0.125	0.118	0.125	0.120	0.125	200,000	0.1216	2.46%
2025-01-09	0	0.122	0.118	0.122	0.122	0.122	30,000	3,660	0.1220	0.122	0.118	0.122	0.122	0.122	30,000	0.1220	0.00%
2025-01-08	0	0.122	0.114	0.122	0.122	0.122	20,000	2,440	0.1220	0.122	0.114	0.122	0.122	0.122	20,000	0.1220	0.00%
2025-01-07	0	0.122	0.114	0.122	0.121	0.122	30,000	3,645	0.1215	0.122	0.114	0.122	0.121	0.122	30,000	0.1215	0.83%
2025-01-06	0	0.121	0.114	0.120	0.117	0.121	55,000	6,595	0.1199	0.121	0.114	0.120	0.117	0.121	55,000	0.1199	-0.82%
2025-01-03	0	0.122	0.113	0.122	0.122	0.122	50,000	6,100	0.1220	0.122	0.113	0.122	0.122	0.122	50,000	0.1220	0.00%
2025-01-02	0	0.122	0.113	0.122	0.117	0.122	270,000	32,360	0.1199	0.122	0.113	0.122	0.117	0.122	270,000	0.1199	0.00%
2024-12-31	0	0.122	0.117	0.122	0.120	0.122	20,000	2,430	0.1215	0.122	0.117	0.122	0.120	0.122	20,000	0.1215	0.00%
2024-12-30	0	0.122	0.113	0.117	0.116	0.122	235,000	28,110	0.1196	0.122	0.113	0.117	0.116	0.122	235,000	0.1196	0.83%
2024-12-27	0	0.121	0.115	0.121	0.121	0.121	50,000	6,050	0.1210	0.121	0.115	0.121	0.121	0.121	50,000	0.1210	0.83%
2024-12-24	0	0.120	0.113	0.122	0.120	0.122	25,000	3,015	0.1206	0.120	0.113	0.122	0.120	0.122	25,000	0.1206	0.00%
2024-12-23	0	0.120	0.113	0.120	0.115	0.120	80,000	9,510	0.1189	0.120	0.113	0.120	0.115	0.120	80,000	0.1189	3.45%
2024-12-20	0	0.116	0.116	0.120	0.117	0.120	265,000	31,565	0.1191	0.116	0.116	0.120	0.117	0.120	265,000	0.1191	-3.33%
2024-12-19	0	0.120	0.113	0.120	0.119	0.120	50,000	5,975	0.1195	0.120	0.113	0.120	0.119	0.120	50,000	0.1195	1.69%
2024-12-18	0	0.118	0.113	0.118	0.113	0.119	850,000	98,985	0.1165	0.118	0.113	0.118	0.113	0.119	850,000	0.1165	-0.84%
2024-12-17	0	0.119	0.115	0.119	0.113	0.119	415,000	48,395	0.1166	0.119	0.115	0.119	0.113	0.119	415,000	0.1166	0.00%
2024-12-16	0	0.119	0.114	0.119	0.115	0.120	648,000	75,275	0.1162	0.119	0.114	0.119	0.115	0.120	648,000	0.1162	0.85%
2024-12-13	0	0.118	0.118	0.120	0.110	0.119	1,600,000	183,340	0.1146	0.118	0.118	0.120	0.110	0.119	1,600,000	0.1146	-0.84%
2024-12-12	0	0.119	0.111	0.119	0.114	0.119	310,000	36,305	0.1171	0.119	0.111	0.119	0.114	0.119	310,000	0.1171	-0.83%
2024-12-11	0	0.120	0.111	0.120	0.114	0.120	885,000	103,310	0.1167	0.120	0.111	0.120	0.114	0.120	885,000	0.1167	1.69%
2024-12-10	0	0.118	0.109	0.118	0.113	0.120	495,000	57,195	0.1155	0.118	0.109	0.118	0.113	0.120	495,000	0.1155	0.00%
2024-12-09	0	0.118	0.107	0.118	0.110	0.118	345,000	39,915	0.1157	0.118	0.107	0.118	0.110	0.118	345,000	0.1157	0.00%
2024-12-06	0	0.118	0.107	0.118	0.117	0.118	210,000	24,580	0.1170	0.118	0.107	0.118	0.117	0.118	210,000	0.1170	0.00%
2024-12-05	0	0.118	0.108	0.118	0.111	0.118	255,000	29,770	0.1167	0.118	0.108	0.118	0.111	0.118	255,000	0.1167	0.00%
2024-12-04	0	0.118	0.110	0.118	0.117	0.118	205,000	23,990	0.1170	0.118	0.110	0.118	0.117	0.118	205,000	0.1170	0.00%
2024-12-03	0	0.118	0.109	0.118	0.109	0.118	161,000	18,659	0.1159	0.118	0.109	0.118	0.109	0.118	161,000	0.1159	1.72%
2024-12-02	0	0.116	0.107	0.115	0.107	0.117	150,000	16,550	0.1103	0.116	0.107	0.115	0.107	0.117	150,000	0.1103	4.50%
2024-11-29	0	0.111	0.106	0.111	0.108	0.111	150,000	16,500	0.1100	0.111	0.106	0.111	0.108	0.111	150,000	0.1100	0.00%
2024-11-28	0	0.111	0.106	0.111	0.109	0.111	550,000	60,260	0.1096	0.111	0.106	0.111	0.109	0.111	550,000	0.1096	0.91%
2024-11-27	0	0.110	0.106	0.110	0.109	0.110	540,000	58,870	0.1090	0.110	0.106	0.110	0.109	0.110	540,000	0.1090	0.92%
2024-11-26	0	0.109	0.106	0.109	0.105	0.110	810,000	88,190	0.1089	0.109	0.106	0.109	0.105	0.110	810,000	0.1089	0.00%
2024-11-25	0	0.109	0.106	0.109	0.106	0.110	4,180,600	446,720	0.1069	0.109	0.106	0.109	0.106	0.110	4,180,600	0.1069	-0.91%
2024-11-22	0	0.110	0.105	0.110	0.108	0.111	660,000	71,580	0.1085	0.110	0.105	0.110	0.108	0.111	660,000	0.1085	3.77%
2024-11-21	0	0.106	0.106	0.108	0.102	0.109	2,120,000	224,725	0.1060	0.106	0.106	0.108	0.102	0.109	2,120,000	0.1060	-3.64%
2024-11-20	0	0.110	0.107	0.110	0.107	0.112	1,395,000	151,850	0.1089	0.110	0.107	0.110	0.107	0.112	1,395,000	0.1089	-6.78%
2024-11-19	0	0.118	0.108	0.118	0.112	0.118	105,000	11,850	0.1129	0.118	0.108	0.118	0.112	0.118	105,000	0.1129	6.31%
2024-11-18	0	0.111	0.108	0.111	0.107	0.111	25,000	2,720	0.1088	0.111	0.108	0.111	0.107	0.111	25,000	0.1088	0.91%
2024-11-15	0	0.110	0.105	0.110	0.109	0.110	205,000	22,350	0.1090	0.110	0.105	0.110	0.109	0.110	205,000	0.1090	-0.90%
2024-11-14	0	0.111	0.106	0.111	-	-	0	0	-	0.111	0.106	0.111	-	-	0	-	0.00%
2024-11-13	0	0.111	0.106	0.111	0.107	0.111	270,000	29,625	0.1097	0.111	0.106	0.111	0.107	0.111	270,000	0.1097	0.00%
2024-11-12	0	0.111	0.108	0.111	0.110	0.111	210,000	23,105	0.1100	0.111	0.108	0.111	0.110	0.111	210,000	0.1100	0.00%
2024-11-11	0	0.111	0.108	0.111	0.108	0.111	380,000	41,790	0.1100	0.111	0.108	0.111	0.108	0.111	380,000	0.1100	0.91%
2024-11-08	0	0.110	0.107	0.110	0.107	0.110	495,000	53,965	0.1090	0.110	0.107	0.110	0.107	0.110	495,000	0.1090	0.00%
2024-11-07	0	0.110	0.107	0.110	0.107	0.110	82,000	8,974	0.1094	0.110	0.107	0.110	0.107	0.110	82,000	0.1094	0.00%
2024-11-06	0	0.110	0.105	0.110	0.106	0.111	3,820,000	411,320	0.1077	0.110	0.105	0.110	0.106	0.111	3,820,000	0.1077	-0.90%
2024-11-05	0	0.111	0.107	0.111	0.108	0.111	65,000	7,090	0.1091	0.111	0.107	0.111	0.108	0.111	65,000	0.1091	0.00%
2024-11-04	0	0.111	0.106	0.111	0.108	0.111	275,000	30,260	0.1100	0.111	0.106	0.111	0.108	0.111	275,000	0.1100	0.91%
2024-11-01	0	0.110	0.106	0.110	0.107	0.110	1,130,000	122,815	0.1087	0.110	0.106	0.110	0.107	0.110	1,130,000	0.1087	-0.90%
2024-10-31	0	0.111	0.108	0.111	0.108	0.111	1,230,000	134,040	0.1090	0.111	0.108	0.111	0.108	0.111	1,230,000	0.1090	0.00%
2024-10-30	0	0.111	0.107	0.109	0.107	0.111	289,000	31,746	0.1098	0.111	0.107	0.109	0.107	0.111	289,000	0.1098	0.00%
2024-10-29	0	0.111	0.106	0.111	0.110	0.111	255,000	28,055	0.1100	0.111	0.106	0.111	0.110	0.111	255,000	0.1100	0.91%
2024-10-28	0	0.110	0.105	0.110	0.106	0.111	2,530,000	273,080	0.1079	0.110	0.105	0.110	0.106	0.111	2,530,000	0.1079	-0.90%
2024-10-25	0	0.111	0.106	0.111	0.106	0.111	1,595,000	172,415	0.1081	0.111	0.106	0.111	0.106	0.111	1,595,000	0.1081	0.00%
2024-10-24	0	0.111	0.106	0.111	0.107	0.111	45,000	4,975	0.1106	0.111	0.106	0.111	0.107	0.111	45,000	0.1106	0.00%
2024-10-23	0	0.111	0.101	0.111	0.105	0.111	1,025,000	111,245	0.1085	0.111	0.101	0.111	0.105	0.111	1,025,000	0.1085	0.00%
2024-10-22	0	0.111	0.109	0.111	0.109	0.111	219,000	24,152	0.1103	0.111	0.109	0.111	0.109	0.111	219,000	0.1103	0.00%
2024-10-21	0	0.111	0.110	0.111	0.110	0.115	1,095,000	122,165	0.1116	0.111	0.110	0.111	0.110	0.115	1,095,000	0.1116	0.00%
2024-10-18	0	0.111	0.111	0.114	0.108	0.115	850,000	95,890	0.1128	0.111	0.111	0.114	0.108	0.115	850,000	0.1128	-3.48%
2024-10-17	0	0.115	0.112	0.115	0.113	0.115	292,500	33,407	0.1142	0.115	0.112	0.115	0.113	0.115	292,500	0.1142	0.00%
2024-10-16	0	0.115	0.112	0.115	0.113	0.116	1,095,000	123,875	0.1131	0.115	0.112	0.115	0.113	0.116	1,095,000	0.1131	0.00%
2024-10-15	0	0.115	0.112	0.115	0.112	0.115	210,000	24,120	0.1149	0.115	0.112	0.115	0.112	0.115	210,000	0.1149	0.00%
2024-10-14	0	0.115	0.112	0.115	0.108	0.115	1,371,000	153,202	0.1117	0.115	0.112	0.115	0.108	0.115	1,371,000	0.1117	-0.86%
2024-10-10	0	0.116	0.113	0.116	0.113	0.116	865,000	99,075	0.1145	0.116	0.113	0.116	0.113	0.116	865,000	0.1145	0.00%
2024-10-09	0	0.116	0.113	0.116	0.113	0.116	1,230,000	140,625	0.1143	0.116	0.113	0.116	0.113	0.116	1,230,000	0.1143	-0.85%
2024-10-08	0	0.117	0.114	0.117	0.114	0.117	1,680,000	193,560	0.1152	0.117	0.114	0.117	0.114	0.117	1,680,000	0.1152	0.86%
2024-10-07	0	0.116	0.114	0.116	0.113	0.116	947,000	109,578	0.1157	0.116	0.114	0.116	0.113	0.116	947,000	0.1157	0.00%
2024-10-04	0	0.116	0.113	0.116	0.112	0.118	1,080,000	123,200	0.1141	0.116	0.113	0.116	0.112	0.118	1,080,000	0.1141	-1.69%
2024-10-03	0	0.118	0.114	0.118	0.112	0.118	1,400,000	162,090	0.1158	0.118	0.114	0.118	0.112	0.118	1,400,000	0.1158	0.00%
2024-10-02	0	0.118	0.112	0.118	0.113	0.118	765,500	89,463	0.1169	0.118	0.112	0.118	0.113	0.118	765,500	0.1169	0.00%
2024-09-30	0	0.118	0.113	0.118	0.114	0.119	4,025,000	463,610	0.1152	0.118	0.113	0.118	0.114	0.119	4,025,000	0.1152	-1.67%
2024-09-27	0	0.120	0.115	0.120	0.110	0.120	1,545,000	179,620	0.1163	0.120	0.115	0.120	0.110	0.120	1,545,000	0.1163	0.84%
2024-09-26	0	0.119	0.115	0.119	0.112	0.129	770,000	91,230	0.1185	0.119	0.115	0.119	0.112	0.129	770,000	0.1185	-2.46%
2024-09-25	0	0.122	0.122	0.123	0.104	0.130	1,740,000	198,510	0.1141	0.122	0.122	0.123	0.104	0.130	1,740,000	0.1141	-5.43%
2024-09-24	0	0.129	0.120	0.129	0.113	0.129	54,000	6,588	0.1220	0.129	0.120	0.129	0.113	0.129	54,000	0.1220	8.40%
2024-09-23	0	0.119	0.102	0.119	0.119	0.119	51,000	6,059	0.1188	0.119	0.102	0.119	0.119	0.119	51,000	0.1188	0.00%
2024-09-20	0	0.119	0.102	0.119	0.114	0.120	39,000	4,597	0.1179	0.119	0.102	0.119	0.114	0.120	39,000	0.1179	0.00%
2024-09-19	0	0.119	0.104	0.119	0.114	0.120	40,000	4,735	0.1184	0.119	0.104	0.119	0.114	0.120	40,000	0.1184	0.85%
2024-09-17	0	0.118	0.105	0.118	0.118	0.118	50,000	5,900	0.1180	0.118	0.105	0.118	0.118	0.118	50,000	0.1180	0.00%
2024-09-16	0	0.118	0.118	0.120	0.115	0.115	10,000	1,150	0.1150	0.118	0.118	0.120	0.115	0.115	10,000	0.1150	4.42%
2024-09-13	0	0.113	0.107	0.112	0.112	0.113	80,000	8,975	0.1122	0.113	0.107	0.112	0.112	0.113	80,000	0.1122	0.89%
2024-09-12	0	0.112	0.110	0.112	0.109	0.114	689,000	76,577	0.1111	0.112	0.110	0.112	0.109	0.114	689,000	0.1111	-2.61%
2024-09-11	0	0.115	0.104	0.115	0.112	0.115	60,000	6,750	0.1125	0.115	0.104	0.115	0.112	0.115	60,000	0.1125	2.68%
2024-09-10	0	0.112	0.104	0.112	0.112	0.112	50,000	5,600	0.1120	0.112	0.104	0.112	0.112	0.112	50,000	0.1120	0.00%
2024-09-09	0	0.112	0.106	0.119	0.109	0.112	210,000	22,920	0.1091	0.112	0.106	0.119	0.109	0.112	210,000	0.1091	1.82%
2024-09-05	0	0.110	0.103	0.110	-	-	0	0	-	0.110	0.103	0.110	-	-	0	-	0.00%
2024-09-04	0	0.110	0.105	0.110	0.104	0.110	890,000	95,860	0.1077	0.110	0.105	0.110	0.104	0.110	890,000	0.1077	0.92%
2024-09-03	0	0.109	0.103	0.108	0.099	0.110	2,775,000	288,110	0.1038	0.109	0.103	0.108	0.099	0.110	2,775,000	0.1038	-0.91%
2024-09-02	0	0.110	0.105	0.110	0.110	0.110	20,000	2,200	0.1100	0.110	0.105	0.110	0.110	0.110	20,000	0.1100	0.00%
2024-08-30	0	0.110	0.105	0.110	0.110	0.110	40,000	4,400	0.1100	0.110	0.105	0.110	0.110	0.110	40,000	0.1100	0.00%
2024-08-29	0	0.110	0.105	0.110	0.109	0.110	221,000	24,102	0.1091	0.110	0.105	0.110	0.109	0.110	221,000	0.1091	0.00%
2024-08-28	0	0.110	0.105	0.110	0.107	0.110	120,000	13,040	0.1087	0.110	0.105	0.110	0.107	0.110	120,000	0.1087	0.00%
2024-08-27	0	0.110	0.105	0.110	0.107	0.110	291,000	31,683	0.1089	0.110	0.105	0.110	0.107	0.110	291,000	0.1089	0.00%
2024-08-26	0	0.110	0.104	0.110	0.106	0.110	75,000	8,185	0.1091	0.110	0.104	0.110	0.106	0.110	75,000	0.1091	0.00%
2024-08-23	0	0.110	0.107	0.110	0.109	0.110	220,000	24,000	0.1091	0.110	0.107	0.110	0.109	0.110	220,000	0.1091	0.00%
2024-08-22	0	0.110	0.107	0.110	0.106	0.110	465,000	50,375	0.1083	0.110	0.107	0.110	0.106	0.110	465,000	0.1083	0.00%
2024-08-21	0	0.110	0.106	0.110	0.109	0.110	320,000	34,900	0.1091	0.110	0.106	0.110	0.109	0.110	320,000	0.1091	0.00%
2024-08-20	0	0.110	0.107	0.110	0.107	0.110	330,000	35,955	0.1090	0.110	0.107	0.110	0.107	0.110	330,000	0.1090	0.00%
2024-08-19	0	0.110	0.104	0.107	0.107	0.110	300,000	32,705	0.1090	0.110	0.104	0.107	0.107	0.110	300,000	0.1090	0.92%
2024-08-16	0	0.109	0.103	0.109	0.106	0.109	405,000	43,695	0.1079	0.109	0.103	0.109	0.106	0.109	405,000	0.1079	0.00%
2024-08-15	0	0.109	0.103	0.109	0.105	0.109	565,000	60,940	0.1079	0.109	0.103	0.109	0.105	0.109	565,000	0.1079	0.00%
2024-08-14	0	0.109	0.103	0.108	0.106	0.109	410,000	44,270	0.1080	0.109	0.103	0.108	0.106	0.109	410,000	0.1080	0.00%
2024-08-13	0	0.109	0.104	0.105	0.106	0.110	470,000	50,645	0.1078	0.109	0.104	0.105	0.106	0.110	470,000	0.1078	-0.91%
2024-08-12	0	0.110	0.103	0.109	0.104	0.110	585,000	63,480	0.1085	0.110	0.103	0.109	0.104	0.110	585,000	0.1085	0.00%
2024-08-09	0	0.110	0.104	0.109	0.107	0.111	635,000	69,035	0.1087	0.110	0.104	0.109	0.107	0.111	635,000	0.1087	-1.79%
2024-08-08	0	0.112	0.104	0.112	0.110	0.112	310,000	34,170	0.1102	0.112	0.104	0.112	0.110	0.112	310,000	0.1102	-0.88%
2024-08-07	0	0.113	0.104	0.113	0.109	0.113	280,000	30,610	0.1093	0.113	0.104	0.113	0.109	0.113	280,000	0.1093	2.73%
2024-08-06	0	0.110	0.104	0.110	0.105	0.110	135,000	14,670	0.1087	0.110	0.104	0.110	0.105	0.110	135,000	0.1087	0.00%
2024-08-05	0	0.110	0.104	0.110	0.108	0.110	260,000	28,100	0.1081	0.110	0.104	0.110	0.108	0.110	260,000	0.1081	0.00%
2024-08-02	0	0.110	0.103	0.110	0.108	0.110	60,000	6,500	0.1083	0.110	0.103	0.110	0.108	0.110	60,000	0.1083	2.80%
2024-08-01	0	0.107	0.103	0.107	0.107	0.107	10,000	1,070	0.1070	0.107	0.103	0.107	0.107	0.107	10,000	0.1070	0.00%
2024-07-31	0	0.107	0.103	0.107	0.107	0.107	100,000	10,700	0.1070	0.107	0.103	0.107	0.107	0.107	100,000	0.1070	0.00%
2024-07-30	0	0.107	0.104	0.107	0.104	0.107	130,000	13,595	0.1046	0.107	0.104	0.107	0.104	0.107	130,000	0.1046	0.00%
2024-07-29	0	0.107	0.103	0.107	0.104	0.107	572,500	60,305	0.1053	0.107	0.103	0.107	0.104	0.107	572,500	0.1053	0.00%
2024-07-26	0	0.107	0.103	0.107	-	-	0	0	-	0.107	0.103	0.107	-	-	0	-	0.00%
2024-07-25	0	0.107	0.103	0.107	0.104	0.107	100,000	10,580	0.1058	0.107	0.103	0.107	0.104	0.107	100,000	0.1058	0.00%
2024-07-24	0	0.107	0.103	0.107	0.105	0.107	585,000	61,485	0.1051	0.107	0.103	0.107	0.105	0.107	585,000	0.1051	1.90%
2024-07-23	0	0.105	0.103	0.105	0.103	0.106	2,670,000	278,605	0.1043	0.105	0.103	0.105	0.103	0.106	2,670,000	0.1043	-1.87%
2024-07-22	0	0.107	0.103	0.107	0.104	0.107	260,000	27,450	0.1056	0.107	0.103	0.107	0.104	0.107	260,000	0.1056	0.00%
2024-07-19	0	0.107	0.103	0.107	0.103	0.107	190,000	20,130	0.1059	0.107	0.103	0.107	0.103	0.107	190,000	0.1059	1.90%
2024-07-18	0	0.105	0.102	0.106	0.102	0.105	1,715,000	178,325	0.1040	0.105	0.102	0.106	0.102	0.105	1,715,000	0.1040	0.00%
2024-07-17	0	0.105	0.103	0.105	0.103	0.105	4,132,500	429,862	0.1040	0.105	0.103	0.105	0.103	0.105	4,132,500	0.1040	-1.87%
2024-07-16	0	0.107	0.102	0.107	0.105	0.107	500,000	52,970	0.1059	0.107	0.102	0.107	0.105	0.107	500,000	0.1059	0.94%
2024-07-15	0	0.106	0.103	0.106	0.101	0.106	3,208,500	330,423	0.1030	0.106	0.103	0.106	0.101	0.106	3,208,500	0.1030	0.00%
2024-07-12	0	0.106	0.101	0.106	0.099	0.106	4,277,600	438,259	0.1025	0.106	0.101	0.106	0.099	0.106	4,277,600	0.1025	0.95%
2024-07-11	0	0.105	0.102	0.106	-	-	0	0	-	0.105	0.102	0.106	-	-	0	-	0.00%
2024-07-10	0	0.105	0.103	0.106	0.102	0.106	2,546,000	265,573	0.1043	0.105	0.103	0.106	0.102	0.106	2,546,000	0.1043	-1.87%
2024-07-09	0	0.107	0.102	0.107	0.102	0.107	485,000	50,855	0.1049	0.107	0.102	0.107	0.102	0.107	485,000	0.1049	0.00%
2024-07-08	0	0.107	0.103	0.107	0.100	0.107	3,220,000	330,655	0.1027	0.107	0.103	0.107	0.100	0.107	3,220,000	0.1027	0.00%
2024-07-05	0	0.107	0.102	0.106	0.100	0.110	5,584,000	574,643	0.1029	0.107	0.102	0.106	0.100	0.110	5,584,000	0.1029	0.00%
2024-07-04	0	0.107	0.107	0.109	0.107	0.113	1,115,000	120,665	0.1082	0.107	0.107	0.109	0.107	0.113	1,115,000	0.1082	-5.31%
2024-07-03	0	0.113	0.107	0.113	-	-	0	0	-	0.113	0.107	0.113	-	-	0	-	0.00%
2024-07-02	0	0.113	0.109	0.113	0.106	0.113	490,000	54,025	0.1103	0.113	0.109	0.113	0.106	0.113	490,000	0.1103	4.63%
2024-06-28	0	0.108	0.102	0.108	0.101	0.110	7,420,000	791,100	0.1066	0.108	0.102	0.108	0.101	0.110	7,420,000	0.1066	-4.42%
2024-06-27	0	0.113	0.109	0.113	0.100	0.114	2,945,000	316,100	0.1073	0.113	0.109	0.113	0.100	0.114	2,945,000	0.1073	0.00%
2024-06-26	0	0.113	0.107	0.113	0.110	0.113	750,000	83,140	0.1109	0.113	0.107	0.113	0.110	0.113	750,000	0.1109	1.80%
2024-06-25	0	0.111	0.107	0.111	0.108	0.116	9,995,000	1,108,995	0.1110	0.111	0.107	0.111	0.108	0.116	9,995,000	0.1110	-5.13%
2024-06-24	0	0.117	0.114	0.117	0.115	0.117	1,040,000	120,050	0.1154	0.117	0.114	0.117	0.115	0.117	1,040,000	0.1154	-0.85%
2024-06-21	0	0.118	0.115	0.118	0.116	0.118	250,000	29,245	0.1170	0.118	0.115	0.118	0.116	0.118	250,000	0.1170	2.61%
2024-06-20	0	0.115	0.113	0.115	0.114	0.116	1,495,000	171,760	0.1149	0.115	0.113	0.115	0.114	0.116	1,495,000	0.1149	-0.86%
2024-06-19	0	0.116	0.114	0.116	0.115	0.117	895,000	103,395	0.1155	0.116	0.114	0.116	0.115	0.117	895,000	0.1155	0.00%
2024-06-18	0	0.116	0.114	0.116	0.115	0.118	1,335,000	154,165	0.1155	0.116	0.114	0.116	0.115	0.118	1,335,000	0.1155	-1.69%
2024-06-17	0	0.118	0.115	0.118	0.115	0.118	70,000	8,210	0.1173	0.118	0.115	0.118	0.115	0.118	70,000	0.1173	1.72%
2024-06-14	0	0.116	0.116	0.118	0.115	0.118	1,475,000	171,165	0.1160	0.116	0.116	0.118	0.115	0.118	1,475,000	0.1160	-1.69%
2024-06-13	0	0.118	0.115	0.118	0.115	0.118	260,000	30,415	0.1170	0.118	0.115	0.118	0.115	0.118	260,000	0.1170	1.72%
2024-06-12	0	0.116	0.114	0.116	0.114	0.118	2,395,000	276,645	0.1155	0.116	0.114	0.116	0.114	0.118	2,395,000	0.1155	-1.69%
2024-06-11	0	0.118	0.115	0.118	0.115	0.118	955,000	110,740	0.1160	0.118	0.115	0.118	0.115	0.118	955,000	0.1160	0.00%
2024-06-07	0	0.118	0.115	0.118	0.115	0.118	215,000	25,180	0.1171	0.118	0.115	0.118	0.115	0.118	215,000	0.1171	0.85%
2024-06-06	0	0.117	0.113	0.117	0.114	0.117	420,000	48,815	0.1162	0.117	0.113	0.117	0.114	0.117	420,000	0.1162	0.00%
2024-06-05	0	0.117	0.113	0.115	0.115	0.118	865,000	99,830	0.1154	0.117	0.113	0.115	0.115	0.118	865,000	0.1154	-0.85%
2024-06-04	0	0.118	0.115	0.118	0.115	0.118	220,000	25,560	0.1162	0.118	0.115	0.118	0.115	0.118	220,000	0.1162	0.00%
2024-06-03	0	0.118	0.115	0.118	0.115	0.118	1,145,000	132,840	0.1160	0.118	0.115	0.118	0.115	0.118	1,145,000	0.1160	0.00%
2024-05-31	0	0.118	0.115	0.118	0.116	0.118	193,000	22,594	0.1171	0.118	0.115	0.118	0.116	0.118	193,000	0.1171	0.85%
2024-05-30	0	0.117	0.115	0.117	0.115	0.118	805,000	93,340	0.1160	0.117	0.115	0.117	0.115	0.118	805,000	0.1160	-0.85%
2024-05-29	0	0.118	0.115	0.118	0.115	0.118	90,000	10,480	0.1164	0.118	0.115	0.118	0.115	0.118	90,000	0.1164	0.00%
2024-05-28	0	0.118	0.115	0.118	0.115	0.118	1,316,500	152,634	0.1159	0.118	0.115	0.118	0.115	0.118	1,316,500	0.1159	0.00%
2024-05-27	0	0.118	0.115	0.118	0.115	0.118	75,000	8,830	0.1177	0.118	0.115	0.118	0.115	0.118	75,000	0.1177	0.00%
2024-05-24	0	0.118	0.114	0.118	0.114	0.119	850,000	98,690	0.1161	0.118	0.114	0.118	0.114	0.119	850,000	0.1161	0.85%
2024-05-23	0	0.117	0.115	0.117	0.115	0.117	57,000	6,625	0.1162	0.117	0.115	0.117	0.115	0.117	57,000	0.1162	-0.85%
2024-05-22	0	0.118	0.113	0.118	0.114	0.118	1,495,000	172,800	0.1156	0.118	0.113	0.118	0.114	0.118	1,495,000	0.1156	0.00%
2024-05-21	0	0.118	0.113	0.118	0.114	0.118	940,000	108,985	0.1159	0.118	0.113	0.118	0.114	0.118	940,000	0.1159	0.00%
2024-05-20	0	0.118	0.114	0.118	0.115	0.118	722,000	83,785	0.1160	0.118	0.114	0.118	0.115	0.118	722,000	0.1160	0.00%
2024-05-17	0	0.118	0.115	0.118	0.118	0.119	70,000	8,275	0.1182	0.118	0.115	0.118	0.118	0.119	70,000	0.1182	0.00%
2024-05-16	0	0.118	0.115	0.118	0.116	0.119	65,000	7,710	0.1186	0.118	0.115	0.118	0.116	0.119	65,000	0.1186	-0.84%
2024-05-14	0	0.119	0.115	0.119	0.116	0.121	215,000	25,255	0.1175	0.119	0.115	0.119	0.116	0.121	215,000	0.1175	0.00%
2024-05-13	0	0.119	0.115	0.119	0.116	0.119	85,000	10,100	0.1188	0.119	0.115	0.119	0.116	0.119	85,000	0.1188	0.00%
2024-05-10	0	0.119	0.114	0.119	0.115	0.119	910,000	105,690	0.1161	0.119	0.114	0.119	0.115	0.119	910,000	0.1161	0.00%
2024-05-09	0	0.119	0.114	0.119	0.115	0.119	160,000	18,740	0.1171	0.119	0.114	0.119	0.115	0.119	160,000	0.1171	0.00%
2024-05-08	0	0.119	0.114	0.119	0.115	0.119	86,000	10,145	0.1180	0.119	0.114	0.119	0.115	0.119	86,000	0.1180	0.00%
2024-05-07	0	0.119	0.114	0.119	0.114	0.119	305,250	35,407	0.1160	0.119	0.114	0.119	0.114	0.119	305,250	0.1160	0.85%
2024-05-06	0	0.118	0.114	0.118	0.115	0.119	170,000	19,760	0.1162	0.118	0.114	0.118	0.115	0.119	170,000	0.1162	-0.84%
2024-05-03	0	0.119	0.114	0.119	0.115	0.120	320,000	37,100	0.1159	0.119	0.114	0.119	0.115	0.120	320,000	0.1159	-0.83%
2024-05-02	0	0.120	0.119	0.120	0.120	0.120	40,000	4,800	0.1200	0.120	0.119	0.120	0.120	0.120	40,000	0.1200	1.69%
2024-04-30	0	0.118	0.114	0.118	0.116	0.118	400,000	46,570	0.1164	0.118	0.114	0.118	0.116	0.118	400,000	0.1164	1.72%
2024-04-29	0	0.116	0.113	0.116	0.113	0.116	655,000	74,655	0.1140	0.116	0.113	0.116	0.113	0.116	655,000	0.1140	-0.85%
2024-04-26	0	0.117	0.114	0.117	0.116	0.117	210,000	24,370	0.1160	0.117	0.114	0.117	0.116	0.117	210,000	0.1160	0.00%
2024-04-25	0	0.117	0.114	0.117	0.116	0.117	400,000	46,410	0.1160	0.117	0.114	0.117	0.116	0.117	400,000	0.1160	0.86%
2024-04-24	0	0.116	0.113	0.116	0.113	0.116	830,000	94,290	0.1136	0.116	0.113	0.116	0.113	0.116	830,000	0.1136	0.00%
2024-04-23	0	0.116	0.114	0.116	0.114	0.117	164,000	18,952	0.1156	0.116	0.114	0.116	0.114	0.117	164,000	0.1156	-0.85%
2024-04-22	0	0.117	0.114	0.117	0.117	0.117	20,000	2,340	0.1170	0.117	0.114	0.117	0.117	0.117	20,000	0.1170	0.00%
2024-04-19	0	0.117	0.113	0.117	0.114	0.117	85,000	9,885	0.1163	0.117	0.113	0.117	0.114	0.117	85,000	0.1163	0.00%
2024-04-18	0	0.117	0.113	0.117	0.117	0.117	50,000	5,850	0.1170	0.117	0.113	0.117	0.117	0.117	50,000	0.1170	0.00%
2024-04-17	0	0.117	0.113	0.117	0.114	0.117	75,000	8,755	0.1167	0.117	0.113	0.117	0.114	0.117	75,000	0.1167	0.00%
2024-04-16	0	0.117	0.113	0.117	0.117	0.117	20,000	2,340	0.1170	0.117	0.113	0.117	0.117	0.117	20,000	0.1170	0.00%
2024-04-15	0	0.117	0.113	0.117	0.114	0.117	1,250,000	143,015	0.1144	0.117	0.113	0.117	0.114	0.117	1,250,000	0.1144	1.74%
2024-04-12	0	0.115	0.114	0.115	0.115	0.117	230,000	26,510	0.1153	0.115	0.114	0.115	0.115	0.117	230,000	0.1153	0.00%
2024-04-11	0	0.115	0.114	0.115	0.114	0.119	1,360,000	156,450	0.1150	0.115	0.114	0.115	0.114	0.119	1,360,000	0.1150	-3.36%
2024-04-10	0	0.119	0.114	0.119	0.115	0.119	90,000	10,610	0.1179	0.119	0.114	0.119	0.115	0.119	90,000	0.1179	0.00%
2024-04-09	0	0.119	0.113	0.119	0.119	0.119	40,000	4,760	0.1190	0.119	0.113	0.119	0.119	0.119	40,000	0.1190	0.00%
2024-04-08	0	0.119	0.113	0.119	0.116	0.119	65,000	7,715	0.1187	0.119	0.113	0.119	0.116	0.119	65,000	0.1187	-0.83%
2024-04-05	0	0.120	0.120	-	0.114	0.118	165,000	19,260	0.1167	0.120	0.120	-	0.114	0.118	165,000	0.1167	1.69%
2024-04-03	0	0.118	0.113	0.118	0.115	0.118	880,000	101,800	0.1157	0.118	0.113	0.118	0.115	0.118	880,000	0.1157	0.00%
2024-04-02	0	0.118	0.113	0.118	0.118	0.118	50,000	5,900	0.1180	0.118	0.113	0.118	0.118	0.118	50,000	0.1180	0.00%
2024-03-28	0	0.118	0.113	0.118	0.113	0.118	45,000	5,280	0.1173	0.118	0.113	0.118	0.113	0.118	45,000	0.1173	0.00%
2024-03-27	0	0.118	0.113	0.118	0.113	0.118	158,000	18,440	0.1167	0.118	0.113	0.118	0.113	0.118	158,000	0.1167	0.85%
2024-03-26	0	0.117	0.112	0.117	0.111	0.118	1,388,000	157,542	0.1135	0.117	0.112	0.117	0.111	0.118	1,388,000	0.1135	-0.85%
2024-03-25	0	0.118	0.113	0.118	0.118	0.118	40,000	4,720	0.1180	0.118	0.113	0.118	0.118	0.118	40,000	0.1180	0.00%
2024-03-22	0	0.118	0.113	0.118	0.117	0.118	190,000	22,240	0.1171	0.118	0.113	0.118	0.117	0.118	190,000	0.1171	0.00%
2024-03-21	0	0.118	0.113	0.118	0.117	0.118	212,000	24,790	0.1169	0.118	0.113	0.118	0.117	0.118	212,000	0.1169	0.00%
2024-03-20	0	0.118	0.113	0.118	0.117	0.118	235,000	27,505	0.1170	0.118	0.113	0.118	0.117	0.118	235,000	0.1170	1.72%
2024-03-19	0	0.116	0.113	0.116	0.113	0.117	95,000	10,965	0.1154	0.116	0.113	0.116	0.113	0.117	95,000	0.1154	-1.69%
2024-03-18	0	0.118	0.113	0.118	0.115	0.118	1,350,000	155,955	0.1155	0.118	0.113	0.118	0.115	0.118	1,350,000	0.1155	0.85%
2024-03-15	0	0.117	0.112	0.117	0.116	0.117	260,000	30,185	0.1161	0.117	0.112	0.117	0.116	0.117	260,000	0.1161	0.00%
2024-03-14	0	0.117	0.112	0.117	0.113	0.117	95,000	11,060	0.1164	0.117	0.112	0.117	0.113	0.117	95,000	0.1164	0.00%
2024-03-13	0	0.117	0.113	0.117	0.113	0.119	1,810,000	205,825	0.1137	0.117	0.113	0.117	0.113	0.119	1,810,000	0.1137	-1.68%
2024-03-12	0	0.119	0.114	0.119	0.112	0.124	1,529,250	177,464	0.1160	0.119	0.114	0.119	0.112	0.124	1,529,250	0.1160	0.00%
2024-03-11	0	0.119	0.118	0.119	0.118	0.124	605,000	72,260	0.1194	0.119	0.118	0.119	0.118	0.124	605,000	0.1194	-3.25%
2024-03-08	0	0.123	0.119	0.123	0.120	0.124	160,000	19,460	0.1216	0.123	0.119	0.123	0.120	0.124	160,000	0.1216	0.00%
2024-03-07	0	0.123	0.119	0.123	0.119	0.124	173,000	20,842	0.1205	0.123	0.119	0.123	0.119	0.124	173,000	0.1205	-0.81%
2024-03-06	0	0.124	0.119	0.124	0.123	0.124	100,000	12,325	0.1233	0.124	0.119	0.124	0.123	0.124	100,000	0.1233	0.00%
2024-03-05	0	0.124	0.118	0.124	0.119	0.124	115,000	13,875	0.1207	0.124	0.118	0.124	0.119	0.124	115,000	0.1207	0.81%
2024-03-04	0	0.123	0.117	0.123	0.122	0.123	150,000	18,395	0.1226	0.123	0.117	0.123	0.122	0.123	150,000	0.1226	0.00%
2024-03-01	0	0.123	0.117	0.123	0.122	0.123	120,000	14,655	0.1221	0.123	0.117	0.123	0.122	0.123	120,000	0.1221	0.82%
2024-02-29	0	0.122	0.115	0.122	0.117	0.122	125,000	15,115	0.1209	0.122	0.115	0.122	0.117	0.122	125,000	0.1209	0.83%
2024-02-28	0	0.121	0.115	0.121	0.119	0.121	230,000	27,505	0.1196	0.121	0.115	0.121	0.119	0.121	230,000	0.1196	0.83%
2024-02-27	0	0.120	0.115	0.120	0.119	0.120	60,000	7,175	0.1196	0.120	0.115	0.120	0.119	0.120	60,000	0.1196	0.00%
2024-02-26	0	0.120	0.115	0.120	0.120	0.120	42,000	5,020	0.1195	0.120	0.115	0.120	0.120	0.120	42,000	0.1195	0.84%
2024-02-23	0	0.119	0.115	0.119	0.117	0.119	225,000	26,435	0.1175	0.119	0.115	0.119	0.117	0.119	225,000	0.1175	1.71%
2024-02-22	0	0.117	0.114	0.117	0.116	0.117	150,000	17,425	0.1162	0.117	0.114	0.117	0.116	0.117	150,000	0.1162	2.63%
2024-02-21	0	0.114	0.114	0.116	0.114	0.117	560,000	64,805	0.1157	0.114	0.114	0.116	0.114	0.117	560,000	0.1157	-2.56%
2024-02-20	0	0.117	0.115	0.117	0.116	0.117	80,000	9,285	0.1161	0.117	0.115	0.117	0.116	0.117	80,000	0.1161	0.86%
2024-02-19	0	0.116	0.114	0.116	0.111	0.117	740,000	82,875	0.1120	0.116	0.114	0.116	0.111	0.117	740,000	0.1120	-3.33%
2024-02-16	0	0.120	0.115	0.121	0.120	0.120	20,000	2,400	0.1200	0.120	0.115	0.121	0.120	0.120	20,000	0.1200	0.00%
2024-02-15	0	0.120	0.115	0.121	0.120	0.120	20,000	2,400	0.1200	0.120	0.115	0.121	0.120	0.120	20,000	0.1200	0.00%
2024-02-14	0	0.120	0.119	0.121	0.120	0.120	20,000	2,400	0.1200	0.120	0.119	0.121	0.120	0.120	20,000	0.1200	0.84%
2024-02-09	0	0.119	0.115	0.120	0.119	0.120	60,000	7,165	0.1194	0.119	0.115	0.120	0.119	0.120	60,000	0.1194	0.00%
2024-02-08	0	0.119	0.115	0.120	0.115	0.119	70,000	8,280	0.1183	0.119	0.115	0.120	0.115	0.119	70,000	0.1183	0.00%
2024-02-07	0	0.119	0.115	0.119	0.114	0.120	70,000	8,280	0.1183	0.119	0.115	0.119	0.114	0.120	70,000	0.1183	0.85%
2024-02-06	0	0.118	0.114	0.118	0.114	0.119	299,000	34,630	0.1158	0.118	0.114	0.118	0.114	0.119	299,000	0.1158	-0.84%
2024-02-05	0	0.119	0.114	0.119	0.114	0.119	80,000	9,450	0.1181	0.119	0.114	0.119	0.114	0.119	80,000	0.1181	0.00%
2024-02-02	0	0.119	0.114	0.119	0.116	0.120	87,000	10,302	0.1184	0.119	0.114	0.119	0.116	0.120	87,000	0.1184	-0.83%
2024-02-01	0	0.120	0.114	0.120	0.115	0.120	160,000	18,760	0.1173	0.120	0.114	0.120	0.115	0.120	160,000	0.1173	0.84%
2024-01-31	0	0.119	0.114	0.119	0.114	0.120	360,000	41,540	0.1154	0.119	0.114	0.119	0.114	0.120	360,000	0.1154	-0.83%
2024-01-30	0	0.120	0.114	0.120	0.120	0.120	40,000	4,800	0.1200	0.120	0.114	0.120	0.120	0.120	40,000	0.1200	0.00%
2024-01-29	0	0.120	0.114	0.120	0.120	0.120	50,000	6,000	0.1200	0.120	0.114	0.120	0.120	0.120	50,000	0.1200	0.00%
2024-01-26	0	0.120	0.114	0.120	0.119	0.120	110,000	13,120	0.1193	0.120	0.114	0.120	0.119	0.120	110,000	0.1193	0.84%
2024-01-25	0	0.119	0.114	0.119	0.119	0.119	41,500	4,929	0.1188	0.119	0.114	0.119	0.119	0.119	41,500	0.1188	0.00%
2024-01-24	0	0.119	0.114	0.119	0.119	0.120	40,000	4,780	0.1195	0.119	0.114	0.119	0.119	0.120	40,000	0.1195	0.00%
2024-01-23	0	0.119	0.114	0.119	0.119	0.119	55,000	6,545	0.1190	0.119	0.114	0.119	0.119	0.119	55,000	0.1190	0.00%
2024-01-22	0	0.119	0.113	0.119	0.119	0.119	40,000	4,760	0.1190	0.119	0.113	0.119	0.119	0.119	40,000	0.1190	0.85%
2024-01-19	0	0.118	0.113	0.118	0.114	0.119	80,000	9,370	0.1171	0.118	0.113	0.118	0.114	0.119	80,000	0.1171	0.00%
2024-01-18	0	0.118	0.113	0.118	0.118	0.119	50,000	5,930	0.1186	0.118	0.113	0.118	0.118	0.119	50,000	0.1186	0.00%
2024-01-17	0	0.118	0.113	0.118	0.117	0.119	230,000	26,820	0.1166	0.118	0.113	0.118	0.117	0.119	230,000	0.1166	0.00%
2024-01-16	0	0.118	0.114	0.117	0.115	0.119	520,000	60,405	0.1162	0.118	0.114	0.117	0.115	0.119	520,000	0.1162	0.00%
2024-01-15	0	0.118	0.114	0.118	0.117	0.119	110,000	12,920	0.1175	0.118	0.114	0.118	0.117	0.119	110,000	0.1175	0.85%
2024-01-12	0	0.117	0.113	0.118	0.114	0.119	450,000	52,155	0.1159	0.117	0.113	0.118	0.114	0.119	450,000	0.1159	-1.68%
2024-01-11	0	0.119	0.113	0.119	0.114	0.119	127,000	14,933	0.1176	0.119	0.113	0.119	0.114	0.119	127,000	0.1176	0.85%
2024-01-10	0	0.118	0.113	0.118	0.118	0.119	60,000	7,110	0.1185	0.118	0.113	0.118	0.118	0.119	60,000	0.1185	-0.84%
2024-01-09	0	0.119	0.113	0.119	0.119	0.119	50,000	5,950	0.1190	0.119	0.113	0.119	0.119	0.119	50,000	0.1190	0.85%
2024-01-08	0	0.118	0.113	0.118	0.113	0.118	190,000	21,920	0.1154	0.118	0.113	0.118	0.113	0.118	190,000	0.1154	0.00%
2024-01-05	0	0.118	0.113	0.118	0.118	0.118	50,000	5,900	0.1180	0.118	0.113	0.118	0.118	0.118	50,000	0.1180	0.00%
2024-01-04	0	0.118	0.114	0.118	0.115	0.118	160,000	18,660	0.1166	0.118	0.114	0.118	0.115	0.118	160,000	0.1166	0.00%
2024-01-03	0	0.118	0.115	0.118	0.114	0.118	65,000	7,575	0.1165	0.118	0.115	0.118	0.114	0.118	65,000	0.1165	0.00%
2024-01-02	0	0.118	0.113	0.118	0.117	0.118	150,000	17,600	0.1173	0.118	0.113	0.118	0.117	0.118	150,000	0.1173	0.00%
2023-12-29	0	0.118	0.113	0.118	0.114	0.118	165,000	19,160	0.1161	0.118	0.113	0.118	0.114	0.118	165,000	0.1161	0.00%
2023-12-28	0	0.118	0.113	0.118	0.114	0.118	225,000	26,325	0.1170	0.118	0.113	0.118	0.114	0.118	225,000	0.1170	0.85%
2023-12-27	0	0.117	0.113	0.117	0.114	0.117	215,000	24,935	0.1160	0.117	0.113	0.117	0.114	0.117	215,000	0.1160	0.86%
2023-12-22	0	0.116	0.113	0.116	0.113	0.116	65,000	7,505	0.1155	0.116	0.113	0.116	0.113	0.116	65,000	0.1155	0.00%
2023-12-21	0	0.116	0.113	0.116	0.113	0.116	215,000	24,660	0.1147	0.116	0.113	0.116	0.113	0.116	215,000	0.1147	0.00%
2023-12-20	0	0.116	0.113	0.116	0.112	0.116	154,500	17,819	0.1153	0.116	0.113	0.116	0.112	0.116	154,500	0.1153	0.00%
2023-12-19	0	0.116	0.112	0.116	0.113	0.116	280,000	32,205	0.1150	0.116	0.112	0.116	0.113	0.116	280,000	0.1150	0.00%
2023-12-18	0	0.116	0.112	0.116	0.112	0.116	370,000	42,520	0.1149	0.116	0.112	0.116	0.112	0.116	370,000	0.1149	0.00%
2023-12-15	0	0.116	0.111	0.115	0.111	0.116	1,835,000	207,325	0.1130	0.116	0.111	0.115	0.111	0.116	1,835,000	0.1130	0.00%
2023-12-14	0	0.116	0.112	0.116	0.112	0.116	3,645,000	411,735	0.1130	0.116	0.112	0.116	0.112	0.116	3,645,000	0.1130	0.00%
2023-12-13	0	0.116	0.111	0.115	0.111	0.116	1,425,000	160,650	0.1127	0.116	0.111	0.115	0.111	0.116	1,425,000	0.1127	2.65%
2023-12-12	0	0.113	0.113	0.116	0.113	0.118	1,645,000	187,370	0.1139	0.113	0.113	0.116	0.113	0.118	1,645,000	0.1139	-4.24%
2023-12-11	0	0.118	0.114	0.118	0.115	0.118	110,000	12,865	0.1170	0.118	0.114	0.118	0.115	0.118	110,000	0.1170	0.00%
2023-12-08	0	0.118	0.113	0.118	0.114	0.118	225,000	26,200	0.1164	0.118	0.113	0.118	0.114	0.118	225,000	0.1164	0.00%
2023-12-07	0	0.118	0.114	0.117	0.114	0.118	411,000	48,004	0.1168	0.118	0.114	0.117	0.114	0.118	411,000	0.1168	0.85%
2023-12-06	0	0.117	0.114	0.117	0.114	0.117	255,000	29,600	0.1161	0.117	0.114	0.117	0.114	0.117	255,000	0.1161	0.00%
2023-12-05	0	0.117	0.113	0.117	0.114	0.118	785,450	89,779	0.1143	0.117	0.113	0.117	0.114	0.118	785,450	0.1143	-0.85%
2023-12-04	0	0.118	0.113	0.115	0.114	0.118	195,000	22,810	0.1170	0.118	0.113	0.115	0.114	0.118	195,000	0.1170	0.85%
2023-12-01	0	0.117	0.113	0.117	0.114	0.118	870,000	99,895	0.1148	0.117	0.113	0.117	0.114	0.118	870,000	0.1148	-0.85%
2023-11-30	0	0.118	0.113	0.118	0.115	0.118	85,000	10,010	0.1178	0.118	0.113	0.118	0.115	0.118	85,000	0.1178	0.85%
2023-11-29	0	0.117	0.113	0.117	0.113	0.117	405,000	47,120	0.1163	0.117	0.113	0.117	0.113	0.117	405,000	0.1163	0.00%
2023-11-28	0	0.117	0.112	0.116	0.114	0.117	140,000	16,295	0.1164	0.117	0.112	0.116	0.114	0.117	140,000	0.1164	0.86%
2023-11-27	0	0.116	0.112	0.116	0.112	0.117	295,000	34,125	0.1157	0.116	0.112	0.116	0.112	0.117	295,000	0.1157	0.87%
2023-11-24	0	0.115	0.111	0.115	0.110	0.120	3,900,000	440,545	0.1130	0.115	0.111	0.115	0.110	0.120	3,900,000	0.1130	-3.36%
2023-11-23	0	0.119	0.114	0.119	0.116	0.120	80,000	9,505	0.1188	0.119	0.114	0.119	0.116	0.120	80,000	0.1188	-0.83%
2023-11-22	0	0.120	0.114	0.120	0.116	0.120	255,000	30,340	0.1190	0.120	0.114	0.120	0.116	0.120	255,000	0.1190	0.84%
2023-11-21	0	0.119	0.114	0.119	0.116	0.119	30,000	3,555	0.1185	0.119	0.114	0.119	0.116	0.119	30,000	0.1185	0.00%
2023-11-20	0	0.119	0.113	0.119	0.115	0.119	592,000	69,014	0.1166	0.119	0.113	0.119	0.115	0.119	592,000	0.1166	0.85%
2023-11-17	0	0.118	0.118	0.119	0.113	0.118	540,000	63,490	0.1176	0.118	0.118	0.119	0.113	0.118	540,000	0.1176	0.85%
2023-11-16	0	0.117	0.113	0.116	0.113	0.117	475,000	55,125	0.1161	0.117	0.113	0.116	0.113	0.117	475,000	0.1161	2.63%
2023-11-15	0	0.114	0.114	0.117	0.113	0.119	2,090,000	240,890	0.1153	0.114	0.114	0.117	0.113	0.119	2,090,000	0.1153	-4.20%
2023-11-14	0	0.119	0.114	0.119	0.115	0.119	695,000	81,075	0.1167	0.119	0.114	0.119	0.115	0.119	695,000	0.1167	0.00%
2023-11-13	0	0.119	0.115	0.117	0.114	0.120	695,000	81,225	0.1169	0.119	0.115	0.117	0.114	0.120	695,000	0.1169	-0.83%
2023-11-10	0	0.120	0.115	0.120	0.116	0.120	305,000	36,135	0.1185	0.120	0.115	0.120	0.116	0.120	305,000	0.1185	0.84%
2023-11-09	0	0.119	0.114	0.118	0.115	0.119	415,000	48,870	0.1178	0.119	0.114	0.118	0.115	0.119	415,000	0.1178	0.85%
2023-11-08	0	0.118	0.114	0.118	0.115	0.118	75,000	8,825	0.1177	0.118	0.114	0.118	0.115	0.118	75,000	0.1177	0.85%
2023-11-07	0	0.117	0.115	0.117	0.114	0.120	1,869,000	217,111	0.1162	0.117	0.115	0.117	0.114	0.120	1,869,000	0.1162	-1.68%
2023-11-06	0	0.119	0.115	0.119	0.116	0.119	660,000	77,550	0.1175	0.119	0.115	0.119	0.116	0.119	660,000	0.1175	0.00%
2023-11-03	0	0.119	0.115	0.119	0.116	0.119	755,000	88,390	0.1171	0.119	0.115	0.119	0.116	0.119	755,000	0.1171	0.85%
2023-11-02	0	0.118	0.115	0.118	0.116	0.120	880,000	102,835	0.1169	0.118	0.115	0.118	0.116	0.120	880,000	0.1169	-1.67%
2023-11-01	0	0.120	0.115	0.116	0.115	0.120	265,000	31,545	0.1190	0.120	0.115	0.116	0.115	0.120	265,000	0.1190	0.84%
2023-10-31	0	0.119	0.115	0.119	0.115	0.119	125,000	14,845	0.1188	0.119	0.115	0.119	0.115	0.119	125,000	0.1188	0.00%
2023-10-30	0	0.119	0.113	0.119	0.115	0.119	290,000	34,245	0.1181	0.119	0.113	0.119	0.115	0.119	290,000	0.1181	0.00%
2023-10-27	0	0.119	0.112	0.119	0.112	0.119	927,000	107,626	0.1161	0.119	0.112	0.119	0.112	0.119	927,000	0.1161	1.71%
2023-10-26	0	0.117	0.112	0.117	0.114	0.118	162,000	18,878	0.1165	0.117	0.112	0.117	0.114	0.118	162,000	0.1165	-0.85%
2023-10-25	0	0.118	0.112	0.118	0.114	0.118	312,000	36,043	0.1155	0.118	0.112	0.118	0.114	0.118	312,000	0.1155	0.00%
2023-10-24	0	0.118	0.112	0.118	0.114	0.118	115,000	13,490	0.1173	0.118	0.112	0.118	0.114	0.118	115,000	0.1173	0.00%
2023-10-20	0	0.118	0.112	0.118	0.112	0.118	1,030,000	118,230	0.1148	0.118	0.112	0.118	0.112	0.118	1,030,000	0.1148	1.72%
2023-10-19	0	0.116	0.112	0.116	0.112	0.117	980,000	112,320	0.1146	0.116	0.112	0.116	0.112	0.117	980,000	0.1146	0.00%
2023-10-18	0	0.116	0.112	0.116	0.113	0.116	360,000	41,400	0.1150	0.116	0.112	0.116	0.113	0.116	360,000	0.1150	0.00%
2023-10-17	0	0.116	0.112	0.116	0.113	0.118	1,670,000	191,770	0.1148	0.116	0.112	0.116	0.113	0.118	1,670,000	0.1148	-1.69%
2023-10-16	0	0.118	0.114	0.118	0.112	0.118	831,000	95,841	0.1153	0.118	0.114	0.118	0.112	0.118	831,000	0.1153	0.85%
2023-10-13	0	0.117	0.112	0.117	0.112	0.117	760,000	87,805	0.1155	0.117	0.112	0.117	0.112	0.117	760,000	0.1155	0.86%
2023-10-12	0	0.116	0.108	0.116	0.102	0.116	2,495,000	277,350	0.1112	0.116	0.108	0.116	0.102	0.116	2,495,000	0.1112	0.00%
2023-10-11	0	0.116	0.112	0.116	0.110	0.117	2,490,000	281,430	0.1130	0.116	0.112	0.116	0.110	0.117	2,490,000	0.1130	0.87%
2023-10-10	0	0.115	0.113	0.115	0.113	0.118	815,000	93,880	0.1152	0.115	0.113	0.115	0.113	0.118	815,000	0.1152	-2.54%
2023-10-09	0	0.118	0.116	0.118	0.102	0.119	475,000	55,000	0.1158	0.118	0.116	0.118	0.102	0.119	475,000	0.1158	0.00%
2023-10-06	0	0.118	0.114	0.118	0.114	0.118	375,000	43,675	0.1165	0.118	0.114	0.118	0.114	0.118	375,000	0.1165	0.85%
2023-10-05	0	0.117	0.113	0.117	0.113	0.117	449,000	51,904	0.1156	0.117	0.113	0.117	0.113	0.117	449,000	0.1156	0.00%
2023-10-04	0	0.117	0.113	0.117	0.113	0.118	485,000	56,000	0.1155	0.117	0.113	0.117	0.113	0.118	485,000	0.1155	0.00%
2023-10-03	0	0.117	0.112	0.117	0.113	0.118	490,000	56,670	0.1157	0.117	0.112	0.117	0.113	0.118	490,000	0.1157	-0.85%
2023-09-29	0	0.118	0.112	0.117	0.112	0.118	545,000	63,255	0.1161	0.118	0.112	0.117	0.112	0.118	545,000	0.1161	0.85%
2023-09-28	0	0.117	0.112	0.117	0.113	0.117	290,000	33,515	0.1156	0.117	0.112	0.117	0.113	0.117	290,000	0.1156	0.00%
2023-09-27	0	0.117	0.111	0.112	0.113	0.118	445,000	51,565	0.1159	0.117	0.111	0.112	0.113	0.118	445,000	0.1159	-0.85%
2023-09-26	0	0.118	0.112	0.118	0.112	0.118	585,000	67,885	0.1160	0.118	0.112	0.118	0.112	0.118	585,000	0.1160	0.85%
2023-09-25	0	0.117	0.111	0.117	0.112	0.117	477,500	55,020	0.1152	0.117	0.111	0.117	0.112	0.117	477,500	0.1152	0.00%
2023-09-22	0	0.117	0.112	0.118	0.112	0.118	782,000	90,984	0.1163	0.117	0.112	0.118	0.112	0.118	782,000	0.1163	-0.85%
2023-09-21	0	0.118	0.112	0.118	0.112	0.118	390,000	45,250	0.1160	0.118	0.112	0.118	0.112	0.118	390,000	0.1160	0.00%
2023-09-20	0	0.118	0.111	0.118	0.110	0.118	550,000	63,135	0.1148	0.118	0.111	0.118	0.110	0.118	550,000	0.1148	0.85%
2023-09-19	0	0.117	0.111	0.117	0.111	0.117	320,000	36,975	0.1155	0.117	0.111	0.117	0.111	0.117	320,000	0.1155	0.86%
2023-09-18	0	0.116	0.110	0.116	0.111	0.118	265,000	30,680	0.1158	0.116	0.110	0.116	0.111	0.118	265,000	0.1158	-0.85%
2023-09-15	0	0.117	0.113	0.117	0.110	0.118	615,000	71,270	0.1159	0.117	0.113	0.117	0.110	0.118	615,000	0.1159	-0.85%
2023-09-14	0	0.118	0.101	0.118	0.107	0.118	710,000	81,970	0.1155	0.118	0.101	0.118	0.107	0.118	710,000	0.1155	0.00%
2023-09-13	0	0.118	0.106	0.118	0.107	0.118	1,110,000	126,925	0.1143	0.118	0.106	0.118	0.107	0.118	1,110,000	0.1143	14.56%
2023-09-12	0	0.103	0.098	0.105	0.101	0.120	3,580,000	380,625	0.1063	0.103	0.098	0.105	0.101	0.120	3,580,000	0.1063	-11.97%
2023-09-11	0	0.117	0.114	0.118	0.114	0.120	300,000	35,240	0.1175	0.117	0.114	0.118	0.114	0.120	300,000	0.1175	-0.85%
2023-09-07	0	0.118	0.115	0.118	0.115	0.120	170,000	19,870	0.1169	0.118	0.115	0.118	0.115	0.120	170,000	0.1169	-1.67%
2023-09-06	0	0.120	0.114	0.121	0.114	0.120	673,000	79,265	0.1178	0.120	0.114	0.121	0.114	0.120	673,000	0.1178	0.00%
2023-09-05	0	0.120	0.110	0.120	0.114	0.120	430,000	50,465	0.1174	0.120	0.110	0.120	0.114	0.120	430,000	0.1174	0.84%
2023-09-04	0	0.119	0.118	0.119	0.114	0.123	530,000	62,190	0.1173	0.119	0.118	0.119	0.114	0.123	530,000	0.1173	3.48%
2023-08-31	0	0.115	0.120	0.124	0.115	0.124	810,000	95,645	0.1181	0.115	0.120	0.124	0.115	0.124	810,000	0.1181	-4.17%
2023-08-30	0	0.120	0.113	0.120	0.115	0.120	1,120,000	131,235	0.1172	0.120	0.113	0.120	0.115	0.120	1,120,000	0.1172	0.84%
2023-08-29	0	0.119	0.115	0.119	0.109	0.125	2,145,000	244,875	0.1142	0.119	0.115	0.119	0.109	0.125	2,145,000	0.1142	-4.03%
2023-08-28	0	0.124	0.117	0.125	0.119	0.125	610,000	74,115	0.1215	0.124	0.117	0.125	0.119	0.125	610,000	0.1215	-0.80%
2023-08-25	0	0.125	0.114	0.125	0.112	0.125	660,000	78,215	0.1185	0.125	0.114	0.125	0.112	0.125	660,000	0.1185	4.17%
2023-08-24	0	0.120	0.110	0.120	0.105	0.125	795,000	93,465	0.1176	0.120	0.110	0.120	0.105	0.125	795,000	0.1176	0.00%
2023-08-23	0	0.120	0.108	0.120	0.120	0.120	50,000	6,000	0.1200	0.120	0.108	0.120	0.120	0.120	50,000	0.1200	0.00%
2023-08-22	0	0.120	0.112	0.121	0.110	0.121	500,000	58,835	0.1177	0.120	0.112	0.121	0.110	0.121	500,000	0.1177	1.69%
2023-08-21	0	0.118	0.101	0.117	0.101	0.119	2,791,000	309,023	0.1107	0.118	0.101	0.117	0.101	0.119	2,791,000	0.1107	0.00%
2023-08-18	0	0.118	0.107	0.117	0.114	0.123	630,000	74,175	0.1177	0.118	0.107	0.117	0.114	0.123	630,000	0.1177	0.85%
2023-08-17	0	0.117	0.106	0.116	0.106	0.124	2,815,000	316,075	0.1123	0.117	0.106	0.116	0.106	0.124	2,815,000	0.1123	-1.68%
2023-08-16	0	0.119	0.104	0.114	0.075	0.147	36,230,000	3,721,705	0.1027	0.119	0.104	0.114	0.075	0.147	36,230,000	0.1027	-17.93%
2023-08-15	0	0.145	0.143	0.145	0.143	0.149	2,065,000	300,670	0.1456	0.145	0.143	0.145	0.143	0.149	2,065,000	0.1456	-2.68%
2023-08-14	0	0.149	0.145	0.148	0.143	0.150	1,005,000	147,590	0.1469	0.149	0.145	0.148	0.143	0.150	1,005,000	0.1469	-0.67%
2023-08-11	0	0.150	0.146	0.150	0.146	0.150	525,000	77,560	0.1477	0.150	0.146	0.150	0.146	0.150	525,000	0.1477	0.00%
2023-08-10	0	0.150	0.146	0.150	0.146	0.150	145,000	21,660	0.1494	0.150	0.146	0.150	0.146	0.150	145,000	0.1494	0.00%
2023-08-09	0	0.150	0.145	0.150	0.145	0.150	655,000	98,225	0.1500	0.150	0.145	0.150	0.145	0.150	655,000	0.1500	0.00%
2023-08-08	0	0.150	0.145	0.150	0.145	0.150	115,750	17,280	0.1493	0.150	0.145	0.150	0.145	0.150	115,750	0.1493	0.00%
2023-08-07	0	0.150	0.145	0.150	0.147	0.150	115,000	17,225	0.1498	0.150	0.145	0.150	0.147	0.150	115,000	0.1498	0.00%
2023-08-04	0	0.150	0.145	0.150	0.145	0.150	52,000	7,745	0.1489	0.150	0.145	0.150	0.145	0.150	52,000	0.1489	0.00%
2023-08-03	0	0.150	0.145	0.150	0.145	0.150	165,000	24,580	0.1490	0.150	0.145	0.150	0.145	0.150	165,000	0.1490	0.67%
2023-08-02	0	0.149	0.145	0.149	0.145	0.149	85,000	12,605	0.1483	0.149	0.145	0.149	0.145	0.149	85,000	0.1483	0.68%
2023-08-01	0	0.148	0.143	0.148	0.143	0.148	295,000	43,320	0.1468	0.148	0.143	0.148	0.143	0.148	295,000	0.1468	1.37%
2023-07-31	0	0.146	0.145	0.147	0.145	0.150	1,745,000	254,605	0.1459	0.146	0.145	0.147	0.145	0.150	1,745,000	0.1459	-2.67%
2023-07-28	0	0.150	0.145	0.150	0.145	0.150	195,000	29,050	0.1490	0.150	0.145	0.150	0.145	0.150	195,000	0.1490	0.67%
2023-07-27	0	0.149	0.145	0.149	0.140	0.150	2,765,000	400,210	0.1447	0.149	0.145	0.149	0.140	0.150	2,765,000	0.1447	-0.67%
2023-07-26	0	0.150	0.147	0.150	0.147	0.150	295,000	44,085	0.1494	0.150	0.147	0.150	0.147	0.150	295,000	0.1494	0.00%
2023-07-25	0	0.150	0.147	0.150	0.147	0.150	135,000	20,220	0.1498	0.150	0.147	0.150	0.147	0.150	135,000	0.1498	0.00%
2023-07-24	0	0.150	0.147	0.150	0.147	0.151	445,000	66,750	0.1500	0.150	0.147	0.150	0.147	0.151	445,000	0.1500	0.00%
2023-07-21	0	0.150	0.147	0.150	0.148	0.151	395,000	59,325	0.1502	0.150	0.147	0.150	0.148	0.151	395,000	0.1502	-1.32%
2023-07-20	0	0.152	0.147	0.152	0.148	0.152	190,000	28,645	0.1508	0.152	0.147	0.152	0.148	0.152	190,000	0.1508	0.00%
2023-07-19	0	0.152	0.148	0.152	0.148	0.152	133,000	20,024	0.1506	0.152	0.148	0.152	0.148	0.152	133,000	0.1506	0.00%
2023-07-18	0	0.152	0.147	0.152	0.148	0.152	211,000	31,740	0.1504	0.152	0.147	0.152	0.148	0.152	211,000	0.1504	0.00%
2023-07-14	0	0.152	0.147	0.152	0.148	0.152	380,000	57,100	0.1503	0.152	0.147	0.152	0.148	0.152	380,000	0.1503	0.00%
2023-07-13	0	0.152	0.147	0.152	0.147	0.152	155,000	23,315	0.1504	0.152	0.147	0.152	0.147	0.152	155,000	0.1504	0.00%
2023-07-12	0	0.152	0.147	0.152	0.148	0.152	87,000	13,175	0.1514	0.152	0.147	0.152	0.148	0.152	87,000	0.1514	0.00%
2023-07-11	0	0.152	0.147	0.152	0.147	0.152	250,000	37,730	0.1509	0.152	0.147	0.152	0.147	0.152	250,000	0.1509	0.66%
2023-07-10	0	0.151	0.147	0.151	0.146	0.152	475,000	70,735	0.1489	0.151	0.147	0.151	0.146	0.152	475,000	0.1489	-0.66%
2023-07-07	0	0.152	0.147	0.152	0.149	0.152	70,000	10,590	0.1513	0.152	0.147	0.152	0.149	0.152	70,000	0.1513	0.00%
2023-07-06	0	0.152	0.147	0.152	0.147	0.152	305,000	45,970	0.1507	0.152	0.147	0.152	0.147	0.152	305,000	0.1507	0.00%
2023-07-05	0	0.152	0.146	0.152	0.147	0.152	90,000	13,650	0.1517	0.152	0.146	0.152	0.147	0.152	90,000	0.1517	0.00%
2023-07-04	0	0.152	0.146	0.152	0.146	0.152	186,500	28,135	0.1509	0.152	0.146	0.152	0.146	0.152	186,500	0.1509	0.66%
2023-07-03	0	0.151	0.146	0.151	0.150	0.151	210,000	31,540	0.1502	0.151	0.146	0.151	0.150	0.151	210,000	0.1502	0.00%
2023-06-30	0	0.151	0.146	0.151	0.146	0.151	195,000	29,350	0.1505	0.151	0.146	0.151	0.146	0.151	195,000	0.1505	0.00%
2023-06-29	0	0.151	0.146	0.151	0.147	0.152	171,000	25,792	0.1508	0.151	0.146	0.151	0.147	0.152	171,000	0.1508	0.00%
2023-06-28	0	0.151	0.146	0.151	0.151	0.151	135,000	20,385	0.1510	0.151	0.146	0.151	0.151	0.151	135,000	0.1510	0.00%
2023-06-27	0	0.151	0.146	0.151	0.151	0.151	280,000	42,280	0.1510	0.151	0.146	0.151	0.151	0.151	280,000	0.1510	-0.66%
2023-06-26	0	0.152	0.145	0.152	0.146	0.152	271,350	40,780	0.1503	0.152	0.145	0.152	0.146	0.152	271,350	0.1503	0.00%
2023-06-23	0	0.152	0.143	0.152	0.145	0.154	220,000	33,285	0.1513	0.152	0.143	0.152	0.145	0.154	220,000	0.1513	0.00%
2023-06-21	0	0.152	0.144	0.152	0.148	0.152	410,000	61,655	0.1504	0.152	0.144	0.152	0.148	0.152	410,000	0.1504	0.66%
2023-06-20	0	0.151	0.143	0.151	0.149	0.152	735,000	110,340	0.1501	0.151	0.143	0.151	0.149	0.152	735,000	0.1501	-0.66%
2023-06-19	0	0.152	0.143	0.151	0.150	0.152	230,000	34,645	0.1506	0.152	0.143	0.151	0.150	0.152	230,000	0.1506	1.33%
2023-06-16	0	0.150	0.145	0.150	0.143	0.154	2,845,000	419,615	0.1475	0.150	0.145	0.150	0.143	0.154	2,845,000	0.1475	-3.23%
2023-06-15	0	0.155	0.150	0.155	0.151	0.155	325,000	49,420	0.1521	0.155	0.150	0.155	0.151	0.155	325,000	0.1521	0.00%
2023-06-14	0	0.155	0.151	0.155	0.152	0.156	380,000	58,035	0.1527	0.155	0.151	0.155	0.152	0.156	380,000	0.1527	-0.64%
2023-06-13	0	0.156	0.154	0.156	0.155	0.160	200,000	31,385	0.1569	0.156	0.154	0.156	0.155	0.160	200,000	0.1569	-4.88%
2023-06-12	0	0.164	0.152	-	0.151	0.164	591,000	90,835	0.1537	0.164	0.152	-	0.151	0.164	591,000	0.1537	5.81%
2023-06-09	0	0.155	0.151	0.155	0.151	0.155	540,000	82,805	0.1533	0.155	0.151	0.155	0.151	0.155	540,000	0.1533	0.00%
2023-06-08	0	0.155	0.152	0.155	0.152	0.155	1,055,000	160,935	0.1525	0.155	0.152	0.155	0.152	0.155	1,055,000	0.1525	0.00%
2023-06-07	0	0.155	0.152	0.155	0.152	0.156	495,000	76,175	0.1539	0.155	0.152	0.155	0.152	0.156	495,000	0.1539	-1.27%
2023-06-06	0	0.157	0.151	0.156	0.155	0.157	390,000	60,655	0.1555	0.157	0.151	0.156	0.155	0.157	390,000	0.1555	0.00%
2023-06-05	0	0.157	0.150	0.156	0.152	0.157	515,000	79,630	0.1546	0.157	0.150	0.156	0.152	0.157	515,000	0.1546	-0.63%
2023-06-02	0	0.158	0.153	0.158	0.150	0.162	2,555,000	394,205	0.1543	0.158	0.153	0.158	0.150	0.162	2,555,000	0.1543	-2.47%
2023-06-01	0	0.162	0.156	0.162	0.157	0.162	125,000	20,225	0.1618	0.162	0.156	0.162	0.157	0.162	125,000	0.1618	0.00%
2023-05-31	0	0.162	0.155	0.162	0.156	0.162	506,000	80,413	0.1589	0.162	0.155	0.162	0.156	0.162	506,000	0.1589	1.25%
2023-05-30	0	0.160	0.155	0.160	0.156	0.160	301,000	47,605	0.1582	0.160	0.155	0.160	0.156	0.160	301,000	0.1582	0.00%
2023-05-29	0	0.160	0.155	0.160	0.155	0.160	117,500	18,725	0.1594	0.160	0.155	0.160	0.155	0.160	117,500	0.1594	0.00%
2023-05-25	0	0.160	0.148	0.160	0.155	0.160	250,000	39,740	0.1590	0.160	0.148	0.160	0.155	0.160	250,000	0.1590	0.63%
2023-05-24	0	0.159	0.151	0.159	0.153	0.159	232,500	36,460	0.1568	0.159	0.151	0.159	0.153	0.159	232,500	0.1568	1.27%
2023-05-23	0	0.157	0.151	0.157	0.153	0.157	230,000	35,775	0.1555	0.157	0.151	0.157	0.153	0.157	230,000	0.1555	1.29%
2023-05-22	0	0.155	0.151	0.154	0.151	0.155	345,000	53,050	0.1538	0.155	0.151	0.154	0.151	0.155	345,000	0.1538	0.65%
2023-05-19	0	0.154	0.150	0.154	0.150	0.154	610,000	92,995	0.1525	0.154	0.150	0.154	0.150	0.154	610,000	0.1525	0.00%
2023-05-18	0	0.154	0.150	0.154	0.150	0.155	630,000	96,470	0.1531	0.154	0.150	0.154	0.150	0.155	630,000	0.1531	0.00%
2023-05-17	0	0.154	0.149	0.154	0.147	0.156	1,234,000	189,443	0.1535	0.154	0.149	0.154	0.147	0.156	1,234,000	0.1535	1.99%
2023-05-16	0	0.151	0.149	0.151	0.149	0.165	8,965,000	1,372,340	0.1531	0.151	0.149	0.151	0.149	0.165	8,965,000	0.1531	-9.04%
2023-05-15	0	0.166	0.161	0.166	0.162	0.167	295,000	48,225	0.1635	0.166	0.161	0.166	0.162	0.167	295,000	0.1635	-0.60%
2023-05-12	0	0.167	0.155	0.167	0.159	0.167	415,000	67,395	0.1624	0.167	0.155	0.167	0.159	0.167	415,000	0.1624	2.45%
2023-05-11	0	0.163	0.159	0.163	0.160	0.164	170,500	27,627	0.1620	0.163	0.159	0.163	0.160	0.164	170,500	0.1620	-0.61%
2023-05-10	0	0.164	0.158	0.163	0.158	0.166	590,000	95,505	0.1619	0.164	0.158	0.163	0.158	0.166	590,000	0.1619	-1.20%
2023-05-09	0	0.166	0.160	0.166	0.160	0.166	125,000	20,625	0.1650	0.166	0.160	0.166	0.160	0.166	125,000	0.1650	0.00%
2023-05-08	0	0.166	0.158	0.166	0.160	0.166	122,000	20,008	0.1640	0.166	0.158	0.166	0.160	0.166	122,000	0.1640	0.61%
2023-05-05	0	0.165	0.158	0.165	0.158	0.165	659,000	105,837	0.1606	0.165	0.158	0.165	0.158	0.165	659,000	0.1606	0.61%
2023-05-04	0	0.164	0.159	0.164	0.157	0.167	800,000	128,060	0.1601	0.164	0.159	0.164	0.157	0.167	800,000	0.1601	-0.61%
2023-05-03	0	0.165	0.156	0.165	0.158	0.165	245,000	39,555	0.1614	0.165	0.156	0.165	0.158	0.165	245,000	0.1614	1.85%
2023-05-02	0	0.162	0.158	0.161	0.158	0.162	130,000	21,010	0.1616	0.162	0.158	0.161	0.158	0.162	130,000	0.1616	0.00%
2023-04-28	0	0.162	0.156	0.161	0.155	0.164	875,000	138,955	0.1588	0.162	0.156	0.161	0.155	0.164	875,000	0.1588	-0.61%
2023-04-27	0	0.163	0.158	0.163	0.160	0.165	328,000	53,170	0.1621	0.163	0.158	0.163	0.160	0.165	328,000	0.1621	0.00%
2023-04-26	0	0.163	0.158	0.163	0.158	0.163	605,000	96,870	0.1601	0.163	0.158	0.163	0.158	0.163	605,000	0.1601	0.62%
2023-04-25	0	0.162	0.156	0.162	0.158	0.162	110,000	17,800	0.1618	0.162	0.156	0.162	0.158	0.162	110,000	0.1618	0.00%
2023-04-24	0	0.162	0.156	0.162	0.157	0.163	430,000	68,680	0.1597	0.162	0.156	0.162	0.157	0.163	430,000	0.1597	0.62%
2023-04-21	0	0.161	0.155	0.161	0.154	0.161	545,000	86,465	0.1587	0.161	0.155	0.161	0.154	0.161	545,000	0.1587	1.90%
2023-04-20	0	0.158	0.154	0.158	0.150	0.163	2,645,000	411,480	0.1556	0.158	0.154	0.158	0.150	0.163	2,645,000	0.1556	-3.07%
2023-04-19	0	0.163	0.159	0.163	0.160	0.164	280,000	45,210	0.1615	0.163	0.159	0.163	0.160	0.164	280,000	0.1615	-0.61%
2023-04-18	0	0.164	0.158	0.164	0.159	0.164	115,000	18,730	0.1629	0.164	0.158	0.164	0.159	0.164	115,000	0.1629	1.23%
2023-04-17	0	0.162	0.159	0.162	0.159	0.163	540,000	86,535	0.1603	0.162	0.159	0.162	0.159	0.163	540,000	0.1603	0.00%
2023-04-14	0	0.162	0.159	0.162	0.159	0.164	725,000	116,550	0.1608	0.162	0.159	0.162	0.159	0.164	725,000	0.1608	-1.22%
2023-04-13	0	0.164	0.157	0.163	0.159	0.164	210,000	34,135	0.1625	0.164	0.157	0.163	0.159	0.164	210,000	0.1625	0.00%
2023-04-12	0	0.164	0.156	0.164	0.157	0.164	295,000	47,835	0.1622	0.164	0.156	0.164	0.157	0.164	295,000	0.1622	1.23%
2023-04-11	0	0.162	0.158	0.162	0.155	0.166	2,275,000	361,775	0.1590	0.162	0.158	0.162	0.155	0.166	2,275,000	0.1590	-2.99%
2023-04-06	0	0.167	0.158	0.166	0.158	0.167	175,000	28,845	0.1648	0.167	0.158	0.166	0.158	0.167	175,000	0.1648	0.00%
2023-04-04	0	0.167	0.160	0.166	0.161	0.167	345,000	56,595	0.1640	0.167	0.160	0.166	0.161	0.167	345,000	0.1640	0.00%
2023-04-03	0	0.167	0.158	0.167	0.160	0.167	135,000	22,395	0.1659	0.167	0.158	0.167	0.160	0.167	135,000	0.1659	0.00%
2023-03-31	0	0.167	0.159	0.166	0.158	0.168	280,000	46,080	0.1646	0.167	0.159	0.166	0.158	0.168	280,000	0.1646	4.37%
2023-03-30	0	0.160	0.160	0.165	0.155	0.168	1,184,000	192,472	0.1626	0.160	0.160	0.165	0.155	0.168	1,184,000	0.1626	-4.76%
2023-03-29	0	0.168	0.165	0.167	0.167	0.174	315,000	52,835	0.1677	0.168	0.165	0.167	0.167	0.174	315,000	0.1677	-2.33%
2023-03-28	0	0.172	0.165	0.171	0.167	0.173	1,149,000	194,947	0.1697	0.172	0.165	0.171	0.167	0.173	1,149,000	0.1697	-1.15%
2023-03-27	0	0.174	0.165	0.174	0.167	0.175	305,000	51,430	0.1686	0.174	0.165	0.174	0.167	0.175	305,000	0.1686	0.00%
2023-03-24	0	0.174	0.165	0.174	0.164	0.174	315,000	53,330	0.1693	0.174	0.165	0.174	0.164	0.174	315,000	0.1693	3.57%
2023-03-23	0	0.168	0.165	0.168	0.165	0.170	935,000	155,845	0.1667	0.168	0.165	0.168	0.165	0.170	935,000	0.1667	-1.18%
2023-03-22	0	0.170	0.165	0.170	0.166	0.170	240,000	40,560	0.1690	0.170	0.165	0.170	0.166	0.170	240,000	0.1690	0.00%
2023-03-21	0	0.170	0.165	0.170	0.166	0.170	195,000	33,040	0.1694	0.170	0.165	0.170	0.166	0.170	195,000	0.1694	-1.73%
2023-03-20	0	0.173	0.165	0.173	0.165	0.174	615,000	104,520	0.1700	0.173	0.165	0.173	0.165	0.174	615,000	0.1700	0.58%
2023-03-17	0	0.172	0.165	0.172	0.165	0.172	132,500	22,295	0.1683	0.172	0.165	0.172	0.165	0.172	132,500	0.1683	1.18%
2023-03-16	0	0.170	0.164	0.169	0.166	0.170	75,000	12,730	0.1697	0.170	0.164	0.169	0.166	0.170	75,000	0.1697	0.00%
2023-03-15	0	0.170	0.164	0.170	0.161	0.175	1,190,000	197,845	0.1663	0.170	0.164	0.170	0.161	0.175	1,190,000	0.1663	-2.86%
2023-03-14	0	0.175	0.169	0.175	0.171	0.180	355,000	61,555	0.1734	0.175	0.169	0.175	0.171	0.180	355,000	0.1734	-2.78%
2023-03-13	0	0.180	0.168	0.180	0.168	0.180	247,000	42,461	0.1719	0.180	0.168	0.180	0.168	0.180	247,000	0.1719	4.05%
2023-03-10	0	0.173	0.162	0.173	0.169	0.174	70,000	12,120	0.1731	0.173	0.162	0.173	0.169	0.174	70,000	0.1731	0.00%
2023-03-09	0	0.173	0.162	0.173	0.170	0.175	330,000	56,750	0.1720	0.173	0.162	0.173	0.170	0.175	330,000	0.1720	0.58%
2023-03-08	0	0.172	0.162	0.172	0.167	0.173	230,000	39,355	0.1711	0.172	0.162	0.172	0.167	0.173	230,000	0.1711	-0.58%
2023-03-07	0	0.173	0.166	0.173	0.166	0.174	332,500	56,480	0.1699	0.173	0.166	0.173	0.166	0.174	332,500	0.1699	0.58%
2023-03-06	0	0.172	0.166	0.170	0.166	0.177	600,000	102,810	0.1714	0.172	0.166	0.170	0.166	0.177	600,000	0.1714	-2.82%
2023-03-03	0	0.177	0.164	0.177	0.169	0.177	519,000	89,033	0.1715	0.177	0.164	0.177	0.169	0.177	519,000	0.1715	-0.56%
2023-03-02	0	0.178	0.164	0.170	0.165	0.180	380,000	66,565	0.1752	0.178	0.164	0.170	0.165	0.180	380,000	0.1752	-1.11%
2023-03-01	0	0.180	0.161	0.180	0.175	0.180	55,000	9,700	0.1764	0.180	0.161	0.180	0.175	0.180	55,000	0.1764	2.86%
2023-02-28	0	0.175	0.162	0.175	0.170	0.175	60,000	10,250	0.1708	0.175	0.162	0.175	0.170	0.175	60,000	0.1708	2.94%
2023-02-27	0	0.170	0.161	0.170	0.164	0.170	80,000	13,505	0.1688	0.170	0.161	0.170	0.164	0.170	80,000	0.1688	0.00%
2023-02-24	0	0.170	0.161	0.166	0.162	0.170	323,000	53,360	0.1652	0.170	0.161	0.166	0.162	0.170	323,000	0.1652	2.41%
2023-02-23	0	0.166	0.161	0.165	0.164	0.168	260,000	42,890	0.1650	0.166	0.161	0.165	0.164	0.168	260,000	0.1650	-1.78%
2023-02-22	0	0.169	0.161	0.167	0.160	0.169	280,000	45,860	0.1638	0.169	0.161	0.167	0.160	0.169	280,000	0.1638	3.68%
2023-02-21	0	0.163	0.160	0.163	0.160	0.164	814,000	131,750	0.1619	0.163	0.160	0.163	0.160	0.164	814,000	0.1619	-0.61%
2023-02-20	0	0.164	0.160	0.164	0.158	0.164	1,090,000	176,045	0.1615	0.164	0.160	0.164	0.158	0.164	1,090,000	0.1615	3.80%
2023-02-17	0	0.158	0.158	0.163	0.158	0.164	1,200,000	194,640	0.1622	0.158	0.158	0.163	0.158	0.164	1,200,000	0.1622	-4.24%
2023-02-16	0	0.165	0.161	0.164	0.161	0.166	870,000	141,565	0.1627	0.165	0.161	0.164	0.161	0.166	870,000	0.1627	-1.20%
2023-02-15	0	0.167	0.161	0.167	0.162	0.168	160,000	26,350	0.1647	0.167	0.161	0.167	0.162	0.168	160,000	0.1647	1.83%
2023-02-14	0	0.164	0.161	0.163	0.163	0.164	325,000	53,030	0.1632	0.164	0.161	0.163	0.163	0.164	325,000	0.1632	-0.61%
2023-02-13	0	0.165	0.162	0.164	0.163	0.170	790,000	129,920	0.1645	0.165	0.162	0.164	0.163	0.170	790,000	0.1645	-2.94%
2023-02-10	0	0.170	0.162	0.170	0.162	0.170	110,000	18,310	0.1665	0.170	0.162	0.170	0.162	0.170	110,000	0.1665	2.41%
2023-02-09	0	0.166	0.162	0.166	0.162	0.166	265,000	43,810	0.1653	0.166	0.162	0.166	0.162	0.166	265,000	0.1653	-0.60%
2023-02-08	0	0.167	0.161	0.166	0.161	0.167	370,000	60,780	0.1643	0.167	0.161	0.166	0.161	0.167	370,000	0.1643	1.21%
2023-02-07	0	0.165	0.160	0.164	0.160	0.165	735,000	119,985	0.1632	0.165	0.160	0.164	0.160	0.165	735,000	0.1632	0.00%
2023-02-06	0	0.165	0.161	0.164	0.160	0.170	1,620,000	262,660	0.1621	0.165	0.161	0.164	0.160	0.170	1,620,000	0.1621	-2.94%
2023-02-03	0	0.170	0.161	0.170	0.161	0.170	290,000	48,135	0.1660	0.170	0.161	0.170	0.161	0.170	290,000	0.1660	3.03%
2023-02-02	0	0.165	0.160	0.165	0.160	0.171	1,100,000	178,835	0.1626	0.165	0.160	0.165	0.160	0.171	1,100,000	0.1626	-2.37%
2023-02-01	0	0.169	0.161	0.169	0.163	0.169	378,000	63,014	0.1667	0.169	0.161	0.169	0.163	0.169	378,000	0.1667	1.20%
2023-01-31	0	0.167	0.160	0.167	0.157	0.167	570,000	93,495	0.1640	0.167	0.160	0.167	0.157	0.167	570,000	0.1640	5.03%
2023-01-30	0	0.159	0.159	0.165	0.159	0.169	1,800,000	290,630	0.1615	0.159	0.159	0.165	0.159	0.169	1,800,000	0.1615	-5.92%
2023-01-27	0	0.169	0.161	0.167	0.161	0.170	710,000	117,325	0.1652	0.169	0.161	0.167	0.161	0.170	710,000	0.1652	0.60%
2023-01-26	0	0.168	0.164	0.167	0.162	0.180	1,290,000	213,250	0.1653	0.168	0.164	0.167	0.162	0.180	1,290,000	0.1653	-4.00%
2023-01-20	0	0.175	0.162	0.175	0.160	0.175	430,000	71,265	0.1657	0.175	0.162	0.175	0.160	0.175	430,000	0.1657	5.42%
2023-01-19	0	0.166	0.161	0.166	0.160	0.167	2,755,000	445,765	0.1618	0.166	0.161	0.166	0.160	0.167	2,755,000	0.1618	-0.60%
2023-01-18	0	0.167	0.161	0.167	0.160	0.170	2,040,000	330,710	0.1621	0.167	0.161	0.167	0.160	0.170	2,040,000	0.1621	-1.18%
2023-01-17	0	0.169	0.161	0.169	0.160	0.178	2,605,000	424,900	0.1631	0.169	0.161	0.169	0.160	0.178	2,605,000	0.1631	-5.06%
2023-01-16	0	0.178	0.172	0.176	0.170	0.184	585,000	101,295	0.1732	0.178	0.172	0.176	0.170	0.184	585,000	0.1732	-3.26%
2023-01-13	0	0.184	0.181	0.184	0.180	0.194	420,000	76,440	0.1820	0.184	0.181	0.184	0.180	0.194	420,000	0.1820	-4.17%
2023-01-12	0	0.192	0.182	0.192	0.184	0.195	80,000	15,130	0.1891	0.192	0.182	0.192	0.184	0.195	80,000	0.1891	-1.54%
2023-01-11	0	0.195	0.182	0.195	0.185	0.195	37,000	7,114	0.1923	0.195	0.182	0.195	0.185	0.195	37,000	0.1923	2.63%
2023-01-10	0	0.190	0.190	0.194	0.185	0.190	55,000	10,425	0.1895	0.190	0.190	0.194	0.185	0.190	55,000	0.1895	0.53%
2023-01-09	0	0.189	0.182	0.189	0.182	0.190	145,000	26,995	0.1862	0.189	0.182	0.189	0.182	0.190	145,000	0.1862	0.00%
2023-01-06	0	0.189	0.182	0.189	0.182	0.190	40,000	7,530	0.1883	0.189	0.182	0.189	0.182	0.190	40,000	0.1883	0.00%
2023-01-05	0	0.189	0.178	0.189	0.181	0.190	55,000	10,380	0.1887	0.189	0.178	0.189	0.181	0.190	55,000	0.1887	0.00%
2023-01-04	0	0.189	0.178	0.189	0.179	0.189	81,000	14,987	0.1850	0.189	0.178	0.189	0.179	0.189	81,000	0.1850	0.53%
2023-01-03	0	0.188	0.177	0.188	0.178	0.190	90,000	16,795	0.1866	0.188	0.177	0.188	0.178	0.190	90,000	0.1866	-0.53%
2022-12-30	0	0.189	-	0.189	0.177	0.189	65,000	12,220	0.1880	0.189	-	0.189	0.177	0.189	65,000	0.1880	0.00%
2022-12-29	0	0.189	0.160	0.189	0.176	0.189	165,000	30,365	0.1840	0.189	0.160	0.189	0.176	0.189	165,000	0.1840	0.00%
2022-12-28	0	0.189	0.170	0.189	0.175	0.190	170,000	30,680	0.1805	0.189	0.170	0.189	0.175	0.190	170,000	0.1805	0.53%
2022-12-23	0	0.188	0.172	0.188	0.178	0.195	105,000	19,940	0.1899	0.188	0.172	0.188	0.178	0.195	105,000	0.1899	-2.08%
2022-12-22	0	0.192	0.184	0.192	0.180	0.192	75,000	14,165	0.1889	0.192	0.184	0.192	0.180	0.192	75,000	0.1889	1.05%
2022-12-21	0	0.190	0.188	0.190	0.188	0.195	179,000	33,841	0.1891	0.190	0.188	0.190	0.188	0.195	179,000	0.1891	1.06%
2022-12-20	0	0.188	0.155	0.188	0.175	0.188	212,000	38,745	0.1828	0.188	0.155	0.188	0.175	0.188	212,000	0.1828	1.62%
2022-12-19	0	0.185	0.180	0.190	0.180	0.185	290,000	52,250	0.1802	0.185	0.180	0.190	0.180	0.185	290,000	0.1802	2.78%
2022-12-16	0	0.180	0.180	0.185	0.170	0.180	160,000	27,700	0.1731	0.180	0.180	0.185	0.170	0.180	160,000	0.1731	5.88%
2022-12-15	0	0.170	0.165	0.170	0.160	0.170	190,000	31,360	0.1651	0.170	0.165	0.170	0.160	0.170	190,000	0.1651	3.03%
2022-12-14	0	0.165	0.156	0.164	0.158	0.165	545,000	88,610	0.1626	0.165	0.156	0.164	0.158	0.165	545,000	0.1626	0.00%
2022-12-13	0	0.165	0.155	0.165	0.157	0.165	250,000	40,920	0.1637	0.165	0.155	0.165	0.157	0.165	250,000	0.1637	1.23%
2022-12-12	0	0.163	0.154	0.163	0.153	0.164	685,000	108,110	0.1578	0.163	0.154	0.163	0.153	0.164	685,000	0.1578	2.52%
2022-12-09	0	0.159	0.156	0.159	0.155	0.159	80,000	12,680	0.1585	0.159	0.156	0.159	0.155	0.159	80,000	0.1585	0.00%
2022-12-08	0	0.159	0.152	0.159	0.155	0.159	455,000	71,455	0.1570	0.159	0.152	0.159	0.155	0.159	455,000	0.1570	0.00%
2022-12-07	0	0.159	0.155	0.158	0.154	0.160	675,000	106,300	0.1575	0.159	0.155	0.158	0.154	0.160	675,000	0.1575	0.00%
2022-12-06	0	0.159	0.156	0.159	0.153	0.159	980,000	152,995	0.1561	0.159	0.156	0.159	0.153	0.159	980,000	0.1561	0.63%
2022-12-05	0	0.158	0.152	0.159	0.150	0.160	761,000	118,185	0.1553	0.158	0.152	0.159	0.150	0.160	761,000	0.1553	0.00%
2022-12-02	0	0.158	0.150	0.158	0.155	0.158	250,000	39,120	0.1565	0.158	0.150	0.158	0.155	0.158	250,000	0.1565	0.00%
2022-12-01	0	0.158	0.151	0.157	0.150	0.158	300,000	46,595	0.1553	0.158	0.151	0.157	0.150	0.158	300,000	0.1553	1.94%
2022-11-30	0	0.155	0.151	0.155	0.147	0.155	895,000	137,200	0.1533	0.155	0.151	0.155	0.147	0.155	895,000	0.1533	0.65%
2022-11-29	0	0.154	0.150	0.155	0.150	0.163	5,610,000	854,455	0.1523	0.154	0.150	0.155	0.150	0.163	5,610,000	0.1523	-6.10%
2022-11-28	0	0.164	0.157	0.164	0.156	0.164	575,000	92,770	0.1613	0.164	0.157	0.164	0.156	0.164	575,000	0.1613	0.61%
2022-11-25	0	0.163	0.157	0.163	0.143	0.171	6,545,000	1,017,815	0.1555	0.163	0.157	0.163	0.143	0.171	6,545,000	0.1555	-5.23%
2022-11-24	0	0.172	0.163	0.170	0.167	0.173	170,000	28,580	0.1681	0.172	0.163	0.170	0.167	0.173	170,000	0.1681	1.18%
2022-11-23	0	0.170	0.165	0.170	0.165	0.170	438,000	73,300	0.1674	0.170	0.165	0.170	0.165	0.170	438,000	0.1674	0.59%
2022-11-22	0	0.169	0.164	0.169	0.164	0.169	140,000	23,370	0.1669	0.169	0.164	0.169	0.164	0.169	140,000	0.1669	0.60%
2022-11-21	0	0.168	0.163	0.168	0.163	0.168	745,000	122,935	0.1650	0.168	0.163	0.168	0.163	0.168	745,000	0.1650	0.60%
2022-11-18	0	0.167	0.163	0.167	0.162	0.167	705,000	116,030	0.1646	0.167	0.163	0.167	0.162	0.167	705,000	0.1646	0.00%
2022-11-17	0	0.167	0.163	0.167	0.163	0.167	365,000	60,460	0.1656	0.167	0.163	0.167	0.163	0.167	365,000	0.1656	0.60%
2022-11-16	0	0.166	0.163	0.166	0.163	0.167	195,000	32,335	0.1658	0.166	0.163	0.166	0.163	0.167	195,000	0.1658	-0.60%
2022-11-15	0	0.167	0.163	0.166	0.163	0.167	660,000	108,810	0.1649	0.167	0.163	0.166	0.163	0.167	660,000	0.1649	0.00%
2022-11-14	0	0.167	0.163	0.166	0.164	0.169	855,000	141,545	0.1655	0.167	0.163	0.166	0.164	0.169	855,000	0.1655	-1.18%
2022-11-11	0	0.169	0.163	0.168	0.163	0.169	285,000	47,240	0.1658	0.169	0.163	0.168	0.163	0.169	285,000	0.1658	1.81%
2022-11-10	0	0.166	0.162	0.165	0.163	0.168	885,000	145,630	0.1646	0.166	0.162	0.165	0.163	0.168	885,000	0.1646	-0.60%
2022-11-09	0	0.167	0.163	0.167	0.162	0.168	830,000	137,075	0.1652	0.167	0.163	0.167	0.162	0.168	830,000	0.1652	0.00%
2022-11-08	0	0.167	0.162	0.167	0.162	0.167	875,000	144,275	0.1649	0.167	0.162	0.167	0.162	0.167	875,000	0.1649	0.60%
2022-11-07	0	0.166	0.162	0.165	0.162	0.167	1,215,000	198,710	0.1635	0.166	0.162	0.165	0.162	0.167	1,215,000	0.1635	-0.60%
2022-11-04	0	0.167	0.162	0.167	0.161	0.167	1,365,000	224,825	0.1647	0.167	0.162	0.167	0.161	0.167	1,365,000	0.1647	0.00%
2022-11-03	0	0.167	0.161	0.166	0.162	0.167	680,000	112,370	0.1653	0.167	0.161	0.166	0.162	0.167	680,000	0.1653	0.00%
2022-11-02	0	0.167	0.162	0.167	0.161	0.167	880,000	144,695	0.1644	0.167	0.162	0.167	0.161	0.167	880,000	0.1644	0.00%
2022-11-01	0	0.167	0.161	0.166	0.161	0.168	870,000	142,820	0.1642	0.167	0.161	0.166	0.161	0.168	870,000	0.1642	-0.60%
2022-10-31	0	0.168	0.162	0.167	0.161	0.170	2,205,000	363,305	0.1648	0.168	0.162	0.167	0.161	0.170	2,205,000	0.1648	-1.18%
2022-10-28	0	0.170	0.164	0.169	0.164	0.170	1,035,000	173,015	0.1672	0.170	0.164	0.169	0.164	0.170	1,035,000	0.1672	0.00%
2022-10-27	0	0.170	0.164	0.169	0.164	0.170	260,000	43,905	0.1689	0.170	0.164	0.169	0.164	0.170	260,000	0.1689	0.00%
2022-10-26	0	0.170	0.162	0.169	0.157	0.171	1,040,000	172,695	0.1661	0.170	0.162	0.169	0.157	0.171	1,040,000	0.1661	-0.58%
2022-10-25	0	0.171	0.166	0.171	0.166	0.171	614,000	103,669	0.1688	0.171	0.166	0.171	0.166	0.171	614,000	0.1688	0.00%
2022-10-24	0	0.171	0.162	0.171	0.150	0.171	1,525,000	253,585	0.1663	0.171	0.162	0.171	0.150	0.171	1,525,000	0.1663	0.00%
2022-10-21	0	0.171	0.167	0.171	0.167	0.171	530,000	89,660	0.1692	0.171	0.167	0.171	0.167	0.171	530,000	0.1692	0.00%
2022-10-20	0	0.171	0.167	0.170	0.166	0.174	1,002,000	169,212	0.1689	0.171	0.167	0.170	0.166	0.174	1,002,000	0.1689	-0.58%
2022-10-19	0	0.172	0.167	0.173	0.166	0.173	330,000	55,945	0.1695	0.172	0.167	0.173	0.166	0.173	330,000	0.1695	1.18%
2022-10-18	0	0.170	0.165	0.169	0.164	0.170	1,215,000	203,015	0.1671	0.170	0.165	0.169	0.164	0.170	1,215,000	0.1671	1.80%
2022-10-17	0	0.167	0.166	0.167	0.166	0.172	1,265,000	213,080	0.1684	0.167	0.166	0.167	0.166	0.172	1,265,000	0.1684	-2.91%
2022-10-14	0	0.172	0.168	0.170	0.166	0.174	861,000	145,415	0.1689	0.172	0.168	0.170	0.166	0.174	861,000	0.1689	0.00%
2022-10-13	0	0.172	0.166	0.172	0.164	0.172	1,170,000	196,605	0.1680	0.172	0.166	0.172	0.164	0.172	1,170,000	0.1680	0.58%
2022-10-12	0	0.171	0.166	0.170	0.166	0.171	736,000	123,599	0.1679	0.171	0.166	0.170	0.166	0.171	736,000	0.1679	0.00%
2022-10-11	0	0.171	0.166	0.171	0.166	0.171	480,000	80,895	0.1685	0.171	0.166	0.171	0.166	0.171	480,000	0.1685	0.00%
2022-10-10	0	0.171	0.166	0.170	0.167	0.174	800,000	135,085	0.1689	0.171	0.166	0.170	0.167	0.174	800,000	0.1689	-1.72%
2022-10-07	0	0.174	0.168	0.174	0.169	0.174	270,000	46,005	0.1704	0.174	0.168	0.174	0.169	0.174	270,000	0.1704	2.35%
2022-10-06	0	0.170	0.164	0.170	0.164	0.171	415,000	69,440	0.1673	0.170	0.164	0.170	0.164	0.171	415,000	0.1673	-0.58%
2022-10-05	0	0.171	0.167	0.170	0.167	0.175	490,000	82,775	0.1689	0.171	0.167	0.170	0.167	0.175	490,000	0.1689	-1.16%
2022-10-03	0	0.173	0.168	0.171	0.166	0.173	515,000	87,270	0.1695	0.173	0.168	0.171	0.166	0.173	515,000	0.1695	1.17%
2022-09-30	0	0.171	0.168	0.171	0.168	0.172	45,000	7,695	0.1710	0.171	0.168	0.171	0.168	0.172	45,000	0.1710	-0.58%
2022-09-29	0	0.172	0.169	0.171	0.169	0.173	305,000	51,880	0.1701	0.172	0.169	0.171	0.169	0.173	305,000	0.1701	-0.58%
2022-09-28	0	0.173	0.169	0.170	0.168	0.175	724,500	122,857	0.1696	0.173	0.169	0.170	0.168	0.175	724,500	0.1696	0.00%
2022-09-27	0	0.173	0.168	0.173	0.168	0.175	550,000	93,755	0.1705	0.173	0.168	0.173	0.168	0.175	550,000	0.1705	0.00%
2022-09-26	0	0.173	0.167	0.173	0.164	0.173	690,000	116,690	0.1691	0.173	0.167	0.173	0.164	0.173	690,000	0.1691	0.58%
2022-09-23	0	0.172	0.166	0.171	0.167	0.172	580,000	98,310	0.1695	0.172	0.166	0.171	0.167	0.172	580,000	0.1695	-0.58%
2022-09-22	0	0.173	0.169	0.172	0.169	0.176	512,000	87,358	0.1706	0.173	0.169	0.172	0.169	0.176	512,000	0.1706	-1.14%
2022-09-21	0	0.175	0.169	0.175	0.169	0.175	325,000	55,840	0.1718	0.175	0.169	0.175	0.169	0.175	325,000	0.1718	1.74%
2022-09-20	0	0.172	0.169	0.171	0.172	0.172	55,000	9,460	0.1720	0.172	0.169	0.171	0.172	0.172	55,000	0.1720	-0.58%
2022-09-19	0	0.173	0.169	0.172	0.169	0.175	355,000	60,655	0.1709	0.173	0.169	0.172	0.169	0.175	355,000	0.1709	-1.14%
2022-09-16	0	0.175	0.169	0.173	0.170	0.176	354,000	60,555	0.1711	0.175	0.169	0.173	0.170	0.176	354,000	0.1711	0.00%
2022-09-15	0	0.175	0.169	0.175	0.168	0.175	865,000	147,015	0.1700	0.175	0.169	0.175	0.168	0.175	865,000	0.1700	1.74%
2022-09-14	0	0.172	0.168	0.172	0.168	0.173	298,000	50,995	0.1711	0.172	0.168	0.172	0.168	0.173	298,000	0.1711	-0.58%
2022-09-13	0	0.173	0.169	0.170	0.169	0.176	926,000	158,532	0.1712	0.173	0.169	0.170	0.169	0.176	926,000	0.1712	-1.70%
2022-09-09	0	0.176	0.169	0.176	0.170	0.176	650,000	112,085	0.1724	0.176	0.169	0.176	0.170	0.176	650,000	0.1724	0.57%
2022-09-08	0	0.175	0.174	0.175	0.169	0.175	550,000	94,555	0.1719	0.175	0.174	0.175	0.169	0.175	550,000	0.1719	-0.57%
2022-09-07	0	0.176	0.171	0.176	0.171	0.178	385,000	66,865	0.1737	0.176	0.171	0.176	0.171	0.178	385,000	0.1737	-1.12%
2022-09-06	0	0.178	0.177	0.178	0.171	0.179	90,000	15,980	0.1776	0.178	0.177	0.178	0.171	0.179	90,000	0.1776	2.30%
2022-09-05	0	0.174	0.169	0.174	0.170	0.178	705,000	121,865	0.1729	0.174	0.169	0.174	0.170	0.178	705,000	0.1729	-1.69%
2022-09-02	0	0.177	0.176	0.177	0.172	0.178	120,000	21,100	0.1758	0.177	0.176	0.177	0.172	0.178	120,000	0.1758	0.00%
2022-09-01	0	0.177	0.176	0.177	0.170	0.177	185,000	32,205	0.1741	0.177	0.176	0.177	0.170	0.177	185,000	0.1741	1.14%
2022-08-31	0	0.175	0.174	0.175	0.167	0.175	625,000	106,395	0.1702	0.175	0.174	0.175	0.167	0.175	625,000	0.1702	4.79%
2022-08-30	0	0.167	0.167	0.170	0.167	0.172	225,000	38,230	0.1699	0.167	0.167	0.170	0.167	0.172	225,000	0.1699	-2.91%
2022-08-29	0	0.172	0.167	0.171	0.165	0.172	1,305,000	220,470	0.1689	0.172	0.167	0.171	0.165	0.172	1,305,000	0.1689	0.00%
2022-08-26	0	0.172	0.164	0.171	0.168	0.175	1,310,000	221,910	0.1694	0.172	0.164	0.171	0.168	0.175	1,310,000	0.1694	-0.58%
2022-08-25	0	0.173	0.173	0.174	0.168	0.173	1,465,000	249,350	0.1702	0.173	0.173	0.174	0.168	0.173	1,465,000	0.1702	-0.57%
2022-08-24	0	0.174	0.170	0.174	0.168	0.175	840,000	142,870	0.1701	0.174	0.170	0.174	0.168	0.175	840,000	0.1701	1.16%
2022-08-23	0	0.172	0.168	0.172	0.169	0.173	265,000	45,170	0.1705	0.172	0.168	0.172	0.169	0.173	265,000	0.1705	-0.58%
2022-08-22	0	0.173	0.168	0.172	0.168	0.173	395,000	67,330	0.1705	0.173	0.168	0.172	0.168	0.173	395,000	0.1705	0.58%
2022-08-19	0	0.172	0.170	0.172	0.170	0.175	239,000	40,935	0.1713	0.172	0.170	0.172	0.170	0.175	239,000	0.1713	-1.71%
2022-08-18	0	0.175	0.169	0.175	0.168	0.175	187,000	32,005	0.1711	0.175	0.169	0.175	0.168	0.175	187,000	0.1711	1.74%
2022-08-17	0	0.172	0.168	0.172	0.169	0.174	341,500	58,185	0.1704	0.172	0.168	0.172	0.169	0.174	341,500	0.1704	-1.15%
2022-08-16	0	0.174	0.169	0.174	0.169	0.174	525,000	90,250	0.1719	0.174	0.169	0.174	0.169	0.174	525,000	0.1719	0.00%
2022-08-15	0	0.174	0.169	0.173	0.169	0.175	295,000	50,475	0.1711	0.174	0.169	0.173	0.169	0.175	295,000	0.1711	0.00%
2022-08-12	0	0.174	0.174	0.175	0.171	0.175	155,000	26,770	0.1727	0.174	0.174	0.175	0.171	0.175	155,000	0.1727	0.58%
2022-08-11	0	0.173	0.169	0.173	0.172	0.175	100,000	17,305	0.1731	0.173	0.169	0.173	0.172	0.175	100,000	0.1731	0.00%
2022-08-10	0	0.173	0.167	0.173	0.172	0.173	110,000	19,000	0.1727	0.173	0.167	0.173	0.172	0.173	110,000	0.1727	0.00%
2022-08-09	0	0.173	0.169	0.173	0.167	0.175	320,000	54,395	0.1700	0.173	0.169	0.173	0.167	0.175	320,000	0.1700	-1.70%
2022-08-08	0	0.176	0.167	0.176	0.171	0.176	190,000	33,060	0.1740	0.176	0.167	0.176	0.171	0.176	190,000	0.1740	1.15%
2022-08-05	0	0.174	0.167	0.174	0.171	0.180	320,000	55,190	0.1725	0.174	0.167	0.174	0.171	0.180	320,000	0.1725	-2.25%
2022-08-04	0	0.178	0.170	0.176	0.171	0.178	151,000	26,541	0.1758	0.178	0.170	0.176	0.171	0.178	151,000	0.1758	1.14%
2022-08-03	0	0.176	0.170	0.178	0.170	0.180	431,500	74,464	0.1726	0.176	0.170	0.178	0.170	0.180	431,500	0.1726	-0.56%
2022-08-02	0	0.177	0.170	0.178	0.170	0.178	255,000	44,220	0.1734	0.177	0.170	0.178	0.170	0.178	255,000	0.1734	-0.56%
2022-08-01	0	0.178	0.170	0.177	0.169	0.180	150,000	26,140	0.1743	0.178	0.170	0.177	0.169	0.180	150,000	0.1743	0.00%
2022-07-29	0	0.178	0.168	0.178	0.173	0.180	160,000	28,030	0.1752	0.178	0.168	0.178	0.173	0.180	160,000	0.1752	1.71%
2022-07-28	0	0.175	0.168	0.175	0.171	0.175	140,000	24,075	0.1720	0.175	0.168	0.175	0.171	0.175	140,000	0.1720	2.34%
2022-07-27	0	0.171	0.166	0.171	0.167	0.173	340,000	57,660	0.1696	0.171	0.166	0.171	0.167	0.173	340,000	0.1696	-0.58%
2022-07-26	0	0.172	0.167	0.172	0.166	0.175	260,000	43,925	0.1689	0.172	0.167	0.172	0.166	0.175	260,000	0.1689	-1.71%
2022-07-25	0	0.175	0.166	0.175	0.175	0.175	20,000	3,500	0.1750	0.175	0.166	0.175	0.175	0.175	20,000	0.1750	0.00%
2022-07-22	0	0.175	0.166	0.173	0.173	0.177	135,000	23,455	0.1737	0.175	0.166	0.173	0.173	0.177	135,000	0.1737	0.57%
2022-07-21	0	0.174	0.166	0.174	0.172	0.174	40,000	6,930	0.1733	0.174	0.166	0.174	0.172	0.174	40,000	0.1733	0.58%
2022-07-20	0	0.173	0.169	0.173	0.167	0.179	405,000	69,050	0.1705	0.173	0.169	0.173	0.167	0.179	405,000	0.1705	-1.70%
2022-07-19	0	0.176	0.168	0.176	0.170	0.181	195,000	34,025	0.1745	0.176	0.168	0.176	0.170	0.181	195,000	0.1745	0.00%
2022-07-18	0	0.176	0.168	0.176	0.171	0.179	205,000	35,430	0.1728	0.176	0.168	0.176	0.171	0.179	205,000	0.1728	-1.68%
2022-07-15	0	0.179	0.168	0.178	0.176	0.180	70,000	12,370	0.1767	0.179	0.168	0.178	0.176	0.180	70,000	0.1767	1.70%
2022-07-14	0	0.176	0.165	0.176	0.164	0.176	905,000	153,125	0.1692	0.176	0.165	0.176	0.164	0.176	905,000	0.1692	1.73%
2022-07-13	0	0.173	0.165	0.173	0.166	0.182	290,000	49,365	0.1702	0.173	0.165	0.173	0.166	0.182	290,000	0.1702	-0.57%
2022-07-12	0	0.174	0.166	0.173	0.173	0.180	212,500	36,862	0.1735	0.174	0.166	0.173	0.173	0.180	212,500	0.1735	-0.57%
2022-07-11	0	0.175	0.166	0.174	0.174	0.178	50,000	8,810	0.1762	0.175	0.166	0.174	0.174	0.178	50,000	0.1762	-1.13%
2022-07-08	0	0.177	0.170	0.176	0.167	0.178	145,000	24,760	0.1708	0.177	0.170	0.176	0.167	0.178	145,000	0.1708	2.91%
2022-07-07	0	0.172	0.165	0.172	0.162	0.174	1,990,000	332,625	0.1671	0.172	0.165	0.172	0.162	0.174	1,990,000	0.1671	-0.58%
2022-07-06	0	0.173	0.169	0.174	0.170	0.180	300,000	52,000	0.1733	0.173	0.169	0.174	0.170	0.180	300,000	0.1733	-3.89%
2022-07-05	0	0.180	0.178	0.180	0.177	0.180	20,000	3,570	0.1785	0.180	0.178	0.180	0.177	0.180	20,000	0.1785	1.69%
2022-07-04	0	0.177	0.167	0.177	0.166	0.182	114,000	20,115	0.1764	0.177	0.167	0.177	0.166	0.182	114,000	0.1764	-1.12%
2022-06-30	0	0.179	0.175	0.180	0.173	0.182	161,000	28,431	0.1766	0.179	0.175	0.180	0.173	0.182	161,000	0.1766	-0.56%
2022-06-29	0	0.180	0.178	0.180	0.180	0.182	20,000	3,620	0.1810	0.180	0.178	0.180	0.180	0.182	20,000	0.1810	0.00%
2022-06-28	0	0.180	0.180	0.195	0.177	0.180	35,000	6,235	0.1781	0.180	0.180	0.195	0.177	0.180	35,000	0.1781	1.12%
2022-06-27	0	0.178	0.178	0.180	0.171	0.181	659,000	117,402	0.1782	0.178	0.178	0.180	0.171	0.181	659,000	0.1782	0.56%
2022-06-24	0	0.177	0.177	0.178	0.177	0.178	15,000	2,665	0.1777	0.177	0.177	0.178	0.177	0.178	15,000	0.1777	0.00%
2022-06-23	0	0.177	0.176	0.177	0.177	0.179	30,000	5,340	0.1780	0.177	0.176	0.177	0.177	0.179	30,000	0.1780	-0.56%
2022-06-22	0	0.178	0.177	0.178	0.169	0.178	645,000	110,965	0.1720	0.178	0.177	0.178	0.169	0.178	645,000	0.1720	1.14%
2022-06-21	0	0.176	0.171	0.177	0.175	0.178	65,000	11,485	0.1767	0.176	0.171	0.177	0.175	0.178	65,000	0.1767	-0.56%
2022-06-20	0	0.177	0.166	0.177	0.171	0.179	120,000	21,160	0.1763	0.177	0.166	0.177	0.171	0.179	120,000	0.1763	-0.56%
2022-06-17	0	0.178	0.178	0.195	0.177	0.178	40,000	7,090	0.1773	0.178	0.178	0.195	0.177	0.178	40,000	0.1773	1.14%
2022-06-16	0	0.176	0.175	0.177	0.175	0.178	120,000	21,230	0.1769	0.176	0.175	0.177	0.175	0.178	120,000	0.1769	0.00%
2022-06-15	0	0.176	0.166	0.179	0.167	0.180	485,000	84,365	0.1739	0.176	0.166	0.179	0.167	0.180	485,000	0.1739	-1.12%
2022-06-14	0	0.178	0.162	0.178	0.164	0.178	700,000	117,585	0.1680	0.178	0.162	0.178	0.164	0.178	700,000	0.1680	1.71%
2022-06-13	0	0.175	0.175	0.185	0.172	0.175	50,000	8,700	0.1740	0.175	0.175	0.185	0.172	0.175	50,000	0.1740	0.57%
2022-06-10	0	0.174	0.173	0.174	0.170	0.175	95,000	16,355	0.1722	0.174	0.173	0.174	0.170	0.175	95,000	0.1722	1.75%
2022-06-09	0	0.171	0.164	0.171	0.165	0.173	290,000	48,840	0.1684	0.171	0.164	0.171	0.165	0.173	290,000	0.1684	-1.72%
2022-06-08	0	0.174	0.172	0.174	0.163	0.175	615,000	103,165	0.1677	0.174	0.172	0.174	0.163	0.175	615,000	0.1677	1.16%
2022-06-07	0	0.172	0.164	0.172	0.162	0.173	565,000	94,330	0.1670	0.172	0.164	0.172	0.162	0.173	565,000	0.1670	0.58%
2022-06-06	0	0.171	0.164	0.170	0.157	0.174	640,000	106,345	0.1662	0.171	0.164	0.170	0.157	0.174	640,000	0.1662	1.18%
2022-06-02	0	0.169	-	0.170	0.162	0.172	965,000	160,225	0.1660	0.169	-	0.170	0.162	0.172	965,000	0.1660	0.60%
2022-06-01	0	0.168	0.162	0.168	0.162	0.181	350,000	58,650	0.1676	0.168	0.162	0.168	0.162	0.181	350,000	0.1676	-1.18%
2022-05-31	0	0.170	0.168	0.170	0.170	0.180	110,000	19,040	0.1731	0.170	0.168	0.170	0.170	0.180	110,000	0.1731	0.00%
2022-05-30	0	0.170	0.168	0.170	0.170	0.182	235,000	40,690	0.1731	0.170	0.168	0.170	0.170	0.182	235,000	0.1731	-5.03%
2022-05-27	0	0.179	0.168	0.178	0.179	0.182	30,000	5,410	0.1803	0.179	0.168	0.178	0.179	0.182	30,000	0.1803	0.00%
2022-05-26	0	0.179	0.171	0.175	0.167	0.185	280,000	48,305	0.1725	0.179	0.171	0.175	0.167	0.185	280,000	0.1725	1.13%
2022-05-25	0	0.177	0.162	0.176	0.170	0.180	150,000	26,220	0.1748	0.177	0.162	0.176	0.170	0.180	150,000	0.1748	-0.56%
2022-05-24	0	0.178	0.169	0.178	0.174	0.181	175,000	30,755	0.1757	0.178	0.169	0.178	0.174	0.181	175,000	0.1757	-1.11%
2022-05-23	0	0.180	0.164	0.180	0.161	0.182	245,000	41,840	0.1708	0.180	0.164	0.180	0.161	0.182	245,000	0.1708	-0.55%
2022-05-20	0	0.181	0.180	0.181	0.180	0.182	90,000	16,235	0.1804	0.181	0.180	0.181	0.180	0.182	90,000	0.1804	0.00%
2022-05-19	0	0.181	-	0.181	0.180	0.183	105,000	19,105	0.1820	0.181	-	0.181	0.180	0.183	105,000	0.1820	-0.55%
2022-05-18	0	0.182	0.181	0.182	0.181	0.182	20,000	3,635	0.1818	0.182	0.181	0.182	0.181	0.182	20,000	0.1818	0.00%
2022-05-17	0	0.182	0.180	0.182	0.182	0.182	20,000	3,640	0.1820	0.182	0.180	0.182	0.182	0.182	20,000	0.1820	1.68%
2022-05-16	0	0.179	0.158	0.179	0.173	0.183	285,000	50,385	0.1768	0.179	0.158	0.179	0.173	0.183	285,000	0.1768	-1.65%
2022-05-13	0	0.182	0.181	0.183	0.172	0.183	95,000	16,910	0.1780	0.182	0.181	0.183	0.172	0.183	95,000	0.1780	0.55%
2022-05-12	0	0.181	0.158	0.181	0.178	0.182	45,000	8,100	0.1800	0.181	0.158	0.181	0.178	0.182	45,000	0.1800	0.56%
2022-05-11	0	0.180	0.178	0.180	0.180	0.182	30,000	5,420	0.1807	0.180	0.178	0.180	0.180	0.182	30,000	0.1807	0.56%
2022-05-10	0	0.179	0.169	0.179	0.169	0.180	240,000	42,285	0.1762	0.179	0.169	0.179	0.169	0.180	240,000	0.1762	4.68%
2022-05-06	0	0.171	0.160	0.169	0.156	0.182	640,000	109,105	0.1705	0.171	0.160	0.169	0.156	0.182	640,000	0.1705	-5.00%
2022-05-05	0	0.180	0.178	0.180	0.178	0.182	68,000	12,220	0.1797	0.180	0.178	0.180	0.178	0.182	68,000	0.1797	0.00%
2022-05-04	0	0.180	0.155	0.180	0.178	0.182	90,000	16,120	0.1791	0.180	0.155	0.180	0.178	0.182	90,000	0.1791	0.00%
2022-05-03	0	0.180	0.178	0.180	0.178	0.183	58,000	10,439	0.1800	0.180	0.178	0.180	0.178	0.183	58,000	0.1800	0.00%
2022-04-29	0	0.180	0.155	0.180	0.179	0.183	50,000	9,010	0.1802	0.180	0.155	0.180	0.179	0.183	50,000	0.1802	0.00%
2022-04-28	0	0.180	0.173	0.180	0.175	0.180	90,000	15,900	0.1767	0.180	0.173	0.180	0.175	0.180	90,000	0.1767	5.88%
2022-04-27	0	0.170	0.155	0.170	0.167	0.170	190,000	31,960	0.1682	0.170	0.155	0.170	0.167	0.170	190,000	0.1682	0.00%
2022-04-26	0	0.170	0.164	0.170	0.165	0.170	110,000	18,250	0.1659	0.170	0.164	0.170	0.165	0.170	110,000	0.1659	3.03%
2022-04-25	0	0.165	0.155	0.165	0.164	0.168	480,000	79,080	0.1648	0.165	0.155	0.165	0.164	0.168	480,000	0.1648	-1.79%
2022-04-22	0	0.168	0.155	0.168	0.167	0.170	365,000	61,060	0.1673	0.168	0.155	0.168	0.167	0.170	365,000	0.1673	-0.59%
2022-04-21	0	0.169	0.168	0.169	0.169	0.170	75,000	12,710	0.1695	0.169	0.168	0.169	0.169	0.170	75,000	0.1695	-0.59%
2022-04-20	0	0.170	0.169	0.170	0.170	0.170	65,000	11,050	0.1700	0.170	0.169	0.170	0.170	0.170	65,000	0.1700	0.00%
2022-04-19	0	0.170	0.168	0.170	0.169	0.171	290,000	49,315	0.1701	0.170	0.168	0.170	0.169	0.171	290,000	0.1701	0.00%
2022-04-14	0	0.170	0.165	0.179	0.158	0.170	5,920,000	967,150	0.1634	0.170	0.165	0.179	0.158	0.170	5,920,000	0.1634	0.59%
2022-04-13	0	0.169	0.161	0.169	0.158	0.171	1,975,000	321,550	0.1628	0.169	0.161	0.169	0.158	0.171	1,975,000	0.1628	-1.17%
2022-04-12	0	0.171	-	0.171	0.155	0.171	3,530,000	576,565	0.1633	0.171	-	0.171	0.155	0.171	3,530,000	0.1633	0.00%
2022-04-11	0	0.171	0.164	0.171	0.160	0.174	1,110,000	183,695	0.1655	0.171	0.164	0.171	0.160	0.174	1,110,000	0.1655	-0.58%
2022-04-08	0	0.172	0.163	0.174	0.164	0.178	2,195,000	363,550	0.1656	0.172	0.163	0.174	0.164	0.178	2,195,000	0.1656	1.78%
2022-04-07	0	0.169	0.165	0.170	0.169	0.180	670,000	114,805	0.1714	0.169	0.165	0.170	0.169	0.180	670,000	0.1714	-6.11%
2022-04-06	0	0.180	0.176	0.180	0.180	0.180	20,000	3,600	0.1800	0.180	0.176	0.180	0.180	0.180	20,000	0.1800	2.27%
2022-04-04	0	0.176	0.175	0.176	0.176	0.178	35,000	6,190	0.1769	0.176	0.175	0.176	0.176	0.178	35,000	0.1769	0.00%
2022-04-01	0	0.176	0.173	0.176	0.176	0.178	60,000	10,585	0.1764	0.176	0.173	0.176	0.176	0.178	60,000	0.1764	0.00%
2022-03-31	0	0.176	0.173	0.176	0.173	0.179	91,000	15,978	0.1756	0.176	0.173	0.176	0.173	0.179	91,000	0.1756	0.00%
2022-03-30	0	0.176	0.173	0.176	0.176	0.180	60,000	10,700	0.1783	0.176	0.173	0.176	0.176	0.180	60,000	0.1783	0.00%
2022-03-29	0	0.176	0.174	0.176	0.176	0.182	100,000	17,775	0.1778	0.176	0.174	0.176	0.176	0.182	100,000	0.1778	-2.22%
2022-03-28	0	0.180	0.174	0.180	0.179	0.180	60,000	10,765	0.1794	0.180	0.174	0.180	0.179	0.180	60,000	0.1794	0.56%
2022-03-25	0	0.179	0.175	0.178	0.173	0.180	67,000	11,884	0.1774	0.179	0.175	0.178	0.173	0.180	67,000	0.1774	-0.56%
2022-03-24	0	0.180	0.173	0.179	0.180	0.185	40,000	7,310	0.1828	0.180	0.173	0.179	0.180	0.185	40,000	0.1828	0.00%
2022-03-23	0	0.180	0.175	0.179	0.177	0.183	210,000	37,510	0.1786	0.180	0.175	0.179	0.177	0.183	210,000	0.1786	-1.64%
2022-03-22	0	0.183	0.180	0.183	0.174	0.186	190,000	34,330	0.1807	0.183	0.180	0.183	0.174	0.186	190,000	0.1807	-1.61%
2022-03-21	0	0.186	0.186	0.190	0.180	0.180	60,000	10,800	0.1800	0.186	0.186	0.190	0.180	0.180	60,000	0.1800	3.33%
2022-03-18	0	0.180	0.173	0.180	0.179	0.180	66,000	11,750	0.1780	0.180	0.173	0.180	0.179	0.180	66,000	0.1780	0.00%
2022-03-17	0	0.180	0.173	0.180	0.179	0.180	120,000	21,520	0.1793	0.180	0.173	0.180	0.179	0.180	120,000	0.1793	0.00%
2022-03-16	0	0.180	0.173	0.180	0.179	0.180	30,000	5,390	0.1797	0.180	0.173	0.180	0.179	0.180	30,000	0.1797	-0.55%
2022-03-15	0	0.181	0.173	0.180	0.179	0.183	116,000	20,899	0.1802	0.181	0.173	0.180	0.179	0.183	116,000	0.1802	-0.55%
2022-03-14	0	0.182	0.173	0.182	0.176	0.182	135,000	24,190	0.1792	0.182	0.173	0.182	0.176	0.182	135,000	0.1792	0.00%
2022-03-11	0	0.182	0.175	0.182	0.176	0.184	170,000	30,405	0.1789	0.182	0.175	0.182	0.176	0.184	170,000	0.1789	0.00%
2022-03-10	0	0.182	0.181	0.182	0.182	0.182	12,000	2,170	0.1808	0.182	0.181	0.182	0.182	0.182	12,000	0.1808	0.55%
2022-03-09	0	0.181	0.174	0.184	0.173	0.185	370,000	65,845	0.1780	0.181	0.174	0.184	0.173	0.185	370,000	0.1780	-0.55%
2022-03-08	0	0.182	0.172	0.182	0.160	0.186	435,000	77,330	0.1778	0.182	0.172	0.182	0.160	0.186	435,000	0.1778	-2.15%
2022-03-07	0	0.186	0.186	0.196	0.184	0.186	25,000	4,630	0.1852	0.186	0.186	0.196	0.184	0.186	25,000	0.1852	0.00%
2022-03-04	0	0.186	0.176	0.186	0.175	0.186	240,000	43,670	0.1820	0.186	0.176	0.186	0.175	0.186	240,000	0.1820	0.54%
2022-03-03	0	0.185	0.183	0.185	0.185	0.186	20,000	3,710	0.1855	0.185	0.183	0.185	0.185	0.186	20,000	0.1855	0.00%
2022-03-02	0	0.185	0.183	0.185	0.185	0.186	20,000	3,710	0.1855	0.185	0.183	0.185	0.185	0.186	20,000	0.1855	0.00%
2022-03-01	0	0.185	0.181	0.185	0.182	0.185	50,000	9,180	0.1836	0.185	0.181	0.185	0.182	0.185	50,000	0.1836	0.00%
2022-02-28	0	0.185	0.183	0.185	0.185	0.186	20,000	3,710	0.1855	0.185	0.183	0.185	0.185	0.186	20,000	0.1855	-0.54%
2022-02-25	0	0.186	0.185	0.186	0.186	0.186	10,000	1,860	0.1860	0.186	0.185	0.186	0.186	0.186	10,000	0.1860	0.00%
2022-02-24	0	0.186	0.183	0.186	0.185	0.186	25,000	4,640	0.1856	0.186	0.183	0.186	0.185	0.186	25,000	0.1856	0.00%
2022-02-23	0	0.186	0.183	0.186	0.185	0.186	27,500	5,090	0.1851	0.186	0.183	0.186	0.185	0.186	27,500	0.1851	0.54%
2022-02-22	0	0.185	0.181	0.185	0.183	0.186	75,000	13,805	0.1841	0.185	0.181	0.185	0.183	0.186	75,000	0.1841	-0.54%
2022-02-21	0	0.186	0.175	0.186	0.175	0.186	260,000	46,550	0.1790	0.186	0.175	0.186	0.175	0.186	260,000	0.1790	1.64%
2022-02-18	0	0.183	0.174	0.183	0.178	0.184	195,000	35,015	0.1796	0.183	0.174	0.183	0.178	0.184	195,000	0.1796	1.10%
2022-02-17	0	0.181	0.173	0.181	0.173	0.181	215,000	37,955	0.1765	0.181	0.173	0.181	0.173	0.181	215,000	0.1765	-0.55%
2022-02-16	0	0.182	0.173	0.181	0.172	0.182	185,000	32,670	0.1766	0.182	0.173	0.181	0.172	0.182	185,000	0.1766	0.00%
2022-02-15	0	0.182	0.173	0.181	0.171	0.182	380,000	66,620	0.1753	0.182	0.173	0.181	0.171	0.182	380,000	0.1753	0.00%
2022-02-14	0	0.182	0.175	0.182	0.175	0.182	225,000	40,120	0.1783	0.182	0.175	0.182	0.175	0.182	225,000	0.1783	5.81%
2022-02-11	0	0.172	0.165	0.172	0.172	0.183	365,000	64,260	0.1761	0.172	0.165	0.172	0.172	0.183	365,000	0.1761	-6.01%
2022-02-10	0	0.183	0.173	0.183	0.166	0.186	2,800,000	488,655	0.1745	0.183	0.173	0.183	0.166	0.186	2,800,000	0.1745	-1.61%
2022-02-09	0	0.186	0.183	0.186	0.185	0.186	35,000	6,490	0.1854	0.186	0.183	0.186	0.185	0.186	35,000	0.1854	0.00%
2022-02-08	0	0.186	0.183	0.186	0.185	0.186	35,000	6,490	0.1854	0.186	0.183	0.186	0.185	0.186	35,000	0.1854	0.54%
2022-02-07	0	0.185	0.181	0.185	0.183	0.186	50,000	9,220	0.1844	0.185	0.181	0.185	0.183	0.186	50,000	0.1844	-0.54%
2022-02-04	0	0.186	0.185	0.186	0.186	0.186	10,000	1,860	0.1860	0.186	0.185	0.186	0.186	0.186	10,000	0.1860	0.54%
2022-01-31	0	0.185	0.183	0.185	0.185	0.186	25,000	4,635	0.1854	0.185	0.183	0.185	0.185	0.186	25,000	0.1854	-0.54%
2022-01-28	0	0.186	0.180	0.186	0.182	0.186	75,000	13,800	0.1840	0.186	0.180	0.186	0.182	0.186	75,000	0.1840	0.54%
2022-01-27	0	0.185	0.180	0.185	0.179	0.186	85,000	15,475	0.1821	0.185	0.180	0.185	0.179	0.186	85,000	0.1821	0.00%
2022-01-26	0	0.185	0.183	0.185	0.185	0.186	20,000	3,710	0.1855	0.185	0.183	0.185	0.185	0.186	20,000	0.1855	-0.54%
2022-01-25	0	0.186	0.181	0.186	0.183	0.186	57,500	10,600	0.1843	0.186	0.181	0.186	0.183	0.186	57,500	0.1843	0.00%
2022-01-24	0	0.186	0.183	0.186	0.185	0.186	36,500	6,751	0.1850	0.186	0.183	0.186	0.185	0.186	36,500	0.1850	0.54%
2022-01-21	0	0.185	0.183	0.185	0.185	0.186	30,000	5,570	0.1857	0.185	0.183	0.185	0.185	0.186	30,000	0.1857	-0.54%
2022-01-20	0	0.186	0.181	0.186	0.183	0.186	75,000	13,820	0.1843	0.186	0.181	0.186	0.183	0.186	75,000	0.1843	0.54%
2022-01-19	0	0.185	0.181	0.185	0.183	0.186	70,000	12,875	0.1839	0.185	0.181	0.185	0.183	0.186	70,000	0.1839	0.00%
2022-01-18	0	0.185	0.183	0.185	0.185	0.186	25,000	4,635	0.1854	0.185	0.183	0.185	0.185	0.186	25,000	0.1854	0.00%
2022-01-17	0	0.185	0.183	0.185	0.185	0.186	20,000	3,710	0.1855	0.185	0.183	0.185	0.185	0.186	20,000	0.1855	-0.54%
2022-01-14	0	0.186	0.183	0.186	0.185	0.186	40,000	7,420	0.1855	0.186	0.183	0.186	0.185	0.186	40,000	0.1855	0.00%
2022-01-13	0	0.186	0.183	0.186	0.185	0.186	43,000	7,937	0.1846	0.186	0.183	0.186	0.185	0.186	43,000	0.1846	0.00%
2022-01-12	0	0.186	0.183	0.186	0.185	0.186	55,000	10,190	0.1853	0.186	0.183	0.186	0.185	0.186	55,000	0.1853	0.00%
2022-01-11	0	0.186	0.180	0.186	0.181	0.186	85,000	15,675	0.1844	0.186	0.180	0.186	0.181	0.186	85,000	0.1844	0.00%
2022-01-10	0	0.186	0.185	0.186	0.186	0.186	10,000	1,860	0.1860	0.186	0.185	0.186	0.186	0.186	10,000	0.1860	0.00%
2022-01-07	0	0.186	0.181	0.186	0.183	0.186	55,000	10,150	0.1845	0.186	0.181	0.186	0.183	0.186	55,000	0.1845	0.00%
2022-01-06	0	0.186	0.180	0.186	0.180	0.186	125,000	22,880	0.1830	0.186	0.180	0.186	0.180	0.186	125,000	0.1830	0.00%
2022-01-05	0	0.186	0.183	0.186	0.183	0.186	45,000	8,330	0.1851	0.186	0.183	0.186	0.183	0.186	45,000	0.1851	0.00%
2022-01-04	0	0.186	0.185	0.186	0.184	0.186	95,000	17,575	0.1850	0.186	0.185	0.186	0.184	0.186	95,000	0.1850	0.00%
2022-01-03	0	0.186	0.183	0.186	0.184	0.186	38,500	7,099	0.1844	0.186	0.183	0.186	0.184	0.186	38,500	0.1844	0.00%
2021-12-31	0	0.186	0.180	0.186	0.182	0.187	48,000	8,854	0.1845	0.186	0.180	0.186	0.182	0.187	48,000	0.1845	0.00%
2021-12-30	0	0.186	0.180	0.186	0.182	0.186	96,000	17,600	0.1833	0.186	0.180	0.186	0.182	0.186	96,000	0.1833	0.54%
2021-12-29	0	0.185	0.179	0.185	0.176	0.186	155,000	28,165	0.1817	0.185	0.179	0.185	0.176	0.186	155,000	0.1817	-1.07%
2021-12-28	0	0.187	0.180	0.187	0.181	0.187	140,000	25,720	0.1837	0.187	0.180	0.187	0.181	0.187	140,000	0.1837	0.54%
2021-12-24	0	0.186	0.186	0.195	-	-	0	0	-	0.186	0.186	0.195	-	-	0	-	0.00%
2021-12-23	0	0.186	0.180	0.186	0.180	0.188	135,000	24,820	0.1839	0.186	0.180	0.186	0.180	0.188	135,000	0.1839	-0.53%
2021-12-22	0	0.187	0.180	0.187	0.180	0.187	126,000	23,236	0.1844	0.187	0.180	0.187	0.180	0.187	126,000	0.1844	1.08%
2021-12-21	0	0.185	0.184	0.185	0.185	0.186	45,000	8,355	0.1857	0.185	0.184	0.185	0.185	0.186	45,000	0.1857	-0.54%
2021-12-20	0	0.186	0.181	0.185	0.181	0.186	105,000	19,175	0.1826	0.186	0.181	0.185	0.181	0.186	105,000	0.1826	2.20%
2021-12-17	0	0.182	0.175	0.182	0.180	0.183	115,000	20,825	0.1811	0.182	0.175	0.182	0.180	0.183	115,000	0.1811	-0.55%
2021-12-16	0	0.183	0.175	0.183	0.180	0.184	110,000	19,955	0.1814	0.183	0.175	0.183	0.180	0.184	110,000	0.1814	0.00%
2021-12-15	0	0.183	0.176	0.183	0.180	0.183	152,000	27,470	0.1807	0.183	0.176	0.183	0.180	0.183	152,000	0.1807	0.00%
2021-12-14	0	0.183	0.177	0.183	0.171	0.183	157,000	28,322	0.1804	0.183	0.177	0.183	0.171	0.183	157,000	0.1804	0.00%
2021-12-13	0	0.183	0.172	0.183	0.175	0.183	115,000	20,795	0.1808	0.183	0.172	0.183	0.175	0.183	115,000	0.1808	0.00%
2021-12-10	0	0.183	0.171	0.183	0.180	0.184	55,000	9,995	0.1817	0.183	0.171	0.183	0.180	0.184	55,000	0.1817	-0.54%
2021-12-09	0	0.184	0.171	0.184	0.180	0.184	132,000	23,925	0.1813	0.184	0.171	0.184	0.180	0.184	132,000	0.1813	0.00%
2021-12-08	0	0.184	0.180	0.184	0.180	0.184	110,000	19,995	0.1818	0.184	0.180	0.184	0.180	0.184	110,000	0.1818	0.55%
2021-12-07	0	0.183	0.171	0.183	0.180	0.183	105,000	19,075	0.1817	0.183	0.171	0.183	0.180	0.183	105,000	0.1817	0.00%
2021-12-06	0	0.183	0.171	0.183	0.167	0.184	140,000	25,080	0.1791	0.183	0.171	0.183	0.167	0.184	140,000	0.1791	0.00%
2021-12-03	0	0.183	0.181	0.183	0.183	0.184	30,000	5,510	0.1837	0.183	0.181	0.183	0.183	0.184	30,000	0.1837	-0.54%
2021-12-02	0	0.184	0.171	0.184	0.180	0.184	105,000	19,055	0.1815	0.184	0.171	0.184	0.180	0.184	105,000	0.1815	2.22%
2021-12-01	0	0.180	0.171	0.180	0.180	0.184	375,000	68,300	0.1821	0.180	0.171	0.180	0.180	0.184	375,000	0.1821	-2.17%
2021-11-30	0	0.184	0.171	0.184	0.180	0.184	161,500	29,268	0.1812	0.184	0.171	0.184	0.180	0.184	161,500	0.1812	0.55%
2021-11-29	0	0.183	0.175	0.183	0.180	0.184	85,000	15,460	0.1819	0.183	0.175	0.183	0.180	0.184	85,000	0.1819	-0.54%
2021-11-26	0	0.184	0.180	0.184	0.180	0.184	159,000	28,800	0.1811	0.184	0.180	0.184	0.180	0.184	159,000	0.1811	0.00%
2021-11-25	0	0.184	0.181	0.184	0.183	0.184	45,000	8,250	0.1833	0.184	0.181	0.184	0.183	0.184	45,000	0.1833	0.00%
2021-11-24	0	0.184	0.176	0.184	0.180	0.185	150,000	27,275	0.1818	0.184	0.176	0.184	0.180	0.185	150,000	0.1818	-0.54%
2021-11-23	0	0.185	0.176	0.185	0.180	0.186	95,000	17,315	0.1823	0.185	0.176	0.185	0.180	0.186	95,000	0.1823	0.00%
2021-11-22	0	0.185	0.178	0.185	0.180	0.186	75,000	13,700	0.1827	0.185	0.178	0.185	0.180	0.186	75,000	0.1827	-0.54%
2021-11-19	0	0.186	0.178	0.186	0.180	0.186	70,000	12,810	0.1830	0.186	0.178	0.186	0.180	0.186	70,000	0.1830	1.09%
2021-11-18	0	0.184	0.177	0.184	0.180	0.184	3,760,000	688,060	0.1830	0.184	0.177	0.184	0.180	0.184	3,760,000	0.1830	0.00%
2021-11-17	0	0.184	0.176	0.184	0.176	0.186	150,000	27,175	0.1812	0.184	0.176	0.184	0.176	0.186	150,000	0.1812	0.00%
2021-11-16	0	0.184	0.178	0.185	0.176	0.186	135,500	24,380	0.1799	0.184	0.178	0.185	0.176	0.186	135,500	0.1799	0.55%
2021-11-15	0	0.183	0.180	0.183	0.171	0.186	165,000	29,910	0.1813	0.183	0.180	0.183	0.171	0.186	165,000	0.1813	0.00%
2021-11-12	0	0.183	0.167	0.183	0.180	0.186	60,000	10,980	0.1830	0.183	0.167	0.183	0.180	0.186	60,000	0.1830	0.00%
2021-11-11	0	0.183	0.167	0.183	0.180	0.183	50,000	9,090	0.1818	0.183	0.167	0.183	0.180	0.183	50,000	0.1818	-0.54%
2021-11-10	0	0.184	0.167	0.184	0.180	0.186	130,000	23,700	0.1823	0.184	0.167	0.184	0.180	0.186	130,000	0.1823	-0.54%
2021-11-09	0	0.185	0.167	0.185	0.180	0.186	105,000	19,190	0.1828	0.185	0.167	0.185	0.180	0.186	105,000	0.1828	0.54%
2021-11-08	0	0.184	0.167	0.184	0.180	0.186	80,000	14,580	0.1823	0.184	0.167	0.184	0.180	0.186	80,000	0.1823	2.22%
2021-11-05	0	0.180	0.165	0.180	0.166	0.187	202,500	35,815	0.1769	0.180	0.165	0.180	0.166	0.187	202,500	0.1769	0.00%
2021-11-04	0	0.180	-	0.180	0.180	0.188	80,000	14,630	0.1829	0.180	-	0.180	0.180	0.188	80,000	0.1829	0.00%
2021-11-03	0	0.180	0.168	0.182	0.167	0.186	750,000	133,755	0.1783	0.180	0.168	0.182	0.167	0.186	750,000	0.1783	15.38%
2021-11-02	0	0.156	0.163	0.164	0.125	0.167	36,335,000	5,158,585	0.1420	0.156	0.163	0.164	0.125	0.167	36,335,000	0.1420	-4.29%
2021-11-01	0	0.163	0.159	0.163	0.158	0.188	9,840,000	1,642,990	0.1670	0.163	0.159	0.163	0.158	0.188	9,840,000	0.1670	-12.37%
2021-10-29	0	0.186	0.185	0.186	0.186	0.188	30,000	5,610	0.1870	0.186	0.185	0.186	0.186	0.188	30,000	0.1870	0.00%
2021-10-28	0	0.186	0.184	0.186	0.185	0.188	45,000	8,380	0.1862	0.186	0.184	0.186	0.185	0.188	45,000	0.1862	-1.06%
2021-10-27	0	0.188	0.188	0.195	-	-	0	0	-	0.188	0.188	0.195	-	-	0	-	1.08%
2021-10-26	0	0.186	0.185	0.186	0.186	0.188	30,000	5,610	0.1870	0.186	0.185	0.186	0.186	0.188	30,000	0.1870	-0.53%
2021-10-25	0	0.187	0.186	0.187	0.187	0.187	10,000	1,870	0.1870	0.187	0.186	0.187	0.187	0.187	10,000	0.1870	0.00%
2021-10-22	0	0.187	0.185	0.187	0.183	0.188	155,000	28,730	0.1854	0.187	0.185	0.187	0.183	0.188	155,000	0.1854	1.63%
2021-10-21	0	0.184	0.180	0.184	0.183	0.188	75,000	13,880	0.1851	0.184	0.180	0.184	0.183	0.188	75,000	0.1851	-2.13%
2021-10-20	0	0.188	0.188	0.196	-	-	0	0	-	0.188	0.188	0.196	-	-	0	-	0.53%
2021-10-19	0	0.187	0.186	0.188	0.184	0.188	60,000	11,130	0.1855	0.187	0.186	0.188	0.184	0.188	60,000	0.1855	0.54%
2021-10-18	0	0.186	0.185	0.186	0.186	0.186	10,000	1,860	0.1860	0.186	0.185	0.186	0.186	0.186	10,000	0.1860	-0.53%
2021-10-15	0	0.187	0.185	0.187	0.183	0.187	85,000	15,735	0.1851	0.187	0.185	0.187	0.183	0.187	85,000	0.1851	-0.53%
2021-10-12	0	0.188	0.188	0.196	0.185	0.188	40,000	7,470	0.1868	0.188	0.188	0.196	0.185	0.188	40,000	0.1868	1.08%
2021-10-11	0	0.186	0.184	0.186	0.185	0.186	59,000	10,904	0.1848	0.186	0.184	0.186	0.185	0.186	59,000	0.1848	0.00%
2021-10-08	0	0.186	0.184	0.186	0.185	0.186	25,000	4,640	0.1856	0.186	0.184	0.186	0.185	0.186	25,000	0.1856	0.00%
2021-10-07	0	0.186	0.185	0.186	0.185	0.186	20,000	3,715	0.1858	0.186	0.185	0.186	0.185	0.186	20,000	0.1858	0.00%
2021-10-06	0	0.186	0.184	0.186	0.182	0.188	105,000	19,280	0.1836	0.186	0.184	0.186	0.182	0.188	105,000	0.1836	0.00%
2021-10-05	0	0.186	0.184	0.186	0.185	0.186	65,000	12,040	0.1852	0.186	0.184	0.186	0.185	0.186	65,000	0.1852	0.00%
2021-10-04	0	0.186	0.185	0.186	0.186	0.186	10,000	1,860	0.1860	0.186	0.185	0.186	0.186	0.186	10,000	0.1860	-0.53%
2021-09-30	0	0.187	0.185	0.187	0.185	0.187	45,000	8,375	0.1861	0.187	0.185	0.187	0.185	0.187	45,000	0.1861	0.00%
2021-09-29	0	0.187	0.185	0.187	0.182	0.187	63,000	11,635	0.1847	0.187	0.185	0.187	0.182	0.187	63,000	0.1847	0.00%
2021-09-28	0	0.187	0.186	0.187	0.187	0.187	10,000	1,870	0.1870	0.187	0.186	0.187	0.187	0.187	10,000	0.1870	1.08%
2021-09-27	0	0.185	0.185	0.187	0.176	0.188	285,000	52,345	0.1837	0.185	0.185	0.187	0.176	0.188	285,000	0.1837	-1.60%
2021-09-24	0	0.188	0.187	0.188	0.188	0.188	20,000	3,760	0.1880	0.188	0.187	0.188	0.188	0.188	20,000	0.1880	0.00%
2021-09-23	0	0.188	0.188	-	0.187	0.188	20,000	3,750	0.1875	0.188	0.188	-	0.187	0.188	20,000	0.1875	0.00%
2021-09-21	0	0.188	0.185	-	0.183	0.188	70,000	13,000	0.1857	0.188	0.185	-	0.183	0.188	70,000	0.1857	0.00%
2021-09-20	0	0.188	0.188	0.194	0.185	0.188	33,000	6,158	0.1866	0.188	0.188	0.194	0.185	0.188	33,000	0.1866	0.00%
2021-09-17	0	0.188	0.187	0.188	0.183	0.188	38,000	7,060	0.1858	0.188	0.187	0.188	0.183	0.188	38,000	0.1858	0.00%
2021-09-16	0	0.188	0.186	0.188	0.182	0.188	70,000	13,020	0.1860	0.188	0.186	0.188	0.182	0.188	70,000	0.1860	0.00%
2021-09-15	0	0.188	0.187	0.188	0.188	0.196	60,000	11,680	0.1947	0.188	0.187	0.188	0.188	0.196	60,000	0.1947	0.00%
2021-09-14	0	0.188	0.188	0.198	0.185	0.189	95,000	17,675	0.1861	0.188	0.188	0.198	0.185	0.189	95,000	0.1861	0.00%
2021-09-13	0	0.188	0.184	0.188	0.185	0.189	95,000	17,810	0.1875	0.188	0.184	0.188	0.185	0.189	95,000	0.1875	0.53%
2021-09-10	0	0.187	0.185	0.187	0.187	0.188	28,000	5,233	0.1869	0.187	0.185	0.187	0.187	0.188	28,000	0.1869	-0.53%
2021-09-09	0	0.188	0.185	0.188	0.187	0.188	40,000	7,500	0.1875	0.188	0.185	0.188	0.187	0.188	40,000	0.1875	0.00%
2021-09-08	0	0.188	0.185	0.188	0.186	0.188	30,000	5,610	0.1870	0.188	0.185	0.188	0.186	0.188	30,000	0.1870	0.53%
2021-09-07	0	0.187	0.187	0.197	0.187	0.188	16,000	2,995	0.1872	0.187	0.187	0.197	0.187	0.188	16,000	0.1872	0.00%
2021-09-06	0	0.187	0.186	0.187	0.187	0.187	15,000	2,805	0.1870	0.187	0.186	0.187	0.187	0.187	15,000	0.1870	0.54%
2021-09-03	0	0.186	0.181	0.186	0.181	0.188	212,000	39,195	0.1849	0.186	0.181	0.186	0.181	0.188	212,000	0.1849	-0.53%
2021-09-02	0	0.187	0.184	0.187	0.185	0.188	20,000	3,715	0.1858	0.187	0.184	0.187	0.185	0.188	20,000	0.1858	1.08%
2021-09-01	0	0.185	0.183	0.185	0.184	0.186	55,000	10,130	0.1842	0.185	0.183	0.185	0.184	0.186	55,000	0.1842	0.54%
2021-08-31	0	0.184	0.182	0.184	0.180	0.184	215,000	39,025	0.1815	0.184	0.182	0.184	0.180	0.184	215,000	0.1815	0.00%
2021-08-30	0	0.184	0.183	0.184	0.184	0.184	10,000	1,840	0.1840	0.184	0.183	0.184	0.184	0.184	10,000	0.1840	0.00%
2021-08-27	0	0.184	0.182	0.184	0.184	0.184	15,000	2,760	0.1840	0.184	0.182	0.184	0.184	0.184	15,000	0.1840	0.00%
2021-08-26	0	0.184	0.180	0.184	0.180	0.184	130,000	23,635	0.1818	0.184	0.180	0.184	0.180	0.184	130,000	0.1818	0.00%
2021-08-25	0	0.184	0.181	0.184	0.182	0.184	35,000	6,410	0.1831	0.184	0.181	0.184	0.182	0.184	35,000	0.1831	0.00%
2021-08-24	0	0.184	0.180	0.184	0.182	0.184	35,000	6,410	0.1831	0.184	0.180	0.184	0.182	0.184	35,000	0.1831	0.00%
2021-08-23	0	0.184	0.180	0.184	0.180	0.184	51,000	9,300	0.1824	0.184	0.180	0.184	0.180	0.184	51,000	0.1824	0.00%
2021-08-20	0	0.184	0.182	0.184	0.181	0.185	125,000	22,740	0.1819	0.184	0.182	0.184	0.181	0.185	125,000	0.1819	-0.54%
2021-08-19	0	0.185	0.182	0.185	0.181	0.185	117,000	21,382	0.1828	0.185	0.182	0.185	0.181	0.185	117,000	0.1828	0.00%
2021-08-18	0	0.185	0.183	0.185	0.184	0.185	155,000	28,535	0.1841	0.185	0.183	0.185	0.184	0.185	155,000	0.1841	0.00%
2021-08-17	0	0.185	0.182	0.185	0.181	0.185	130,000	23,750	0.1827	0.185	0.182	0.185	0.181	0.185	130,000	0.1827	0.00%
2021-08-16	0	0.185	0.182	0.185	0.181	0.185	115,000	21,015	0.1827	0.185	0.182	0.185	0.181	0.185	115,000	0.1827	0.00%
2021-08-13	0	0.185	0.183	0.185	0.181	0.185	66,000	12,085	0.1831	0.185	0.183	0.185	0.181	0.185	66,000	0.1831	0.00%
2021-08-12	0	0.185	0.183	0.185	0.182	0.185	55,000	10,095	0.1835	0.185	0.183	0.185	0.182	0.185	55,000	0.1835	0.00%
2021-08-11	0	0.185	0.183	0.185	0.182	0.185	58,000	10,630	0.1833	0.185	0.183	0.185	0.182	0.185	58,000	0.1833	0.00%
2021-08-10	0	0.185	0.183	0.185	0.184	0.186	45,000	8,315	0.1848	0.185	0.183	0.185	0.184	0.186	45,000	0.1848	1.09%
2021-08-09	0	0.183	0.182	0.183	0.183	0.185	40,000	7,355	0.1839	0.183	0.182	0.183	0.183	0.185	40,000	0.1839	-0.54%
2021-08-06	0	0.184	-	0.183	0.175	0.188	550,000	98,635	0.1793	0.184	-	0.183	0.175	0.188	550,000	0.1793	-0.54%
2021-08-05	0	0.185	0.183	0.185	0.184	0.188	75,000	13,875	0.1850	0.185	0.183	0.185	0.184	0.188	75,000	0.1850	0.00%
2021-08-04	0	0.185	0.183	0.185	0.183	0.189	90,000	16,630	0.1848	0.185	0.183	0.185	0.183	0.189	90,000	0.1848	0.00%
2021-08-03	0	0.185	0.177	0.185	0.182	0.186	170,000	31,230	0.1837	0.185	0.177	0.185	0.182	0.186	170,000	0.1837	-0.54%
2021-08-02	0	0.186	0.182	0.186	0.182	0.187	115,000	21,170	0.1841	0.186	0.182	0.186	0.182	0.187	115,000	0.1841	-0.53%
2021-07-30	0	0.187	0.183	0.187	0.182	0.189	160,000	29,630	0.1852	0.187	0.183	0.187	0.182	0.189	160,000	0.1852	2.19%
2021-07-29	0	0.183	0.181	0.183	0.183	0.187	80,000	14,810	0.1851	0.183	0.181	0.183	0.183	0.187	80,000	0.1851	-1.08%
2021-07-28	0	0.185	0.176	0.185	0.185	0.187	43,000	7,980	0.1856	0.185	0.176	0.185	0.185	0.187	43,000	0.1856	-1.07%
2021-07-27	0	0.187	0.176	0.187	0.182	0.189	230,000	42,545	0.1850	0.187	0.176	0.187	0.182	0.189	230,000	0.1850	0.00%
2021-07-26	0	0.187	0.184	0.188	0.183	0.190	185,000	34,490	0.1864	0.187	0.184	0.188	0.183	0.190	185,000	0.1864	-1.06%
2021-07-23	0	0.189	0.185	0.189	0.183	0.189	125,000	23,255	0.1860	0.189	0.185	0.189	0.183	0.189	125,000	0.1860	2.16%
2021-07-22	0	0.185	0.181	0.185	0.185	0.188	55,000	10,240	0.1862	0.185	0.181	0.185	0.185	0.188	55,000	0.1862	0.00%
2021-07-21	0	0.185	0.176	0.185	0.183	0.189	160,000	29,625	0.1852	0.185	0.176	0.185	0.183	0.189	160,000	0.1852	-2.12%
2021-07-20	0	0.189	0.186	0.189	0.183	0.189	1,010,000	185,325	0.1835	0.189	0.186	0.189	0.183	0.189	1,010,000	0.1835	0.00%
2021-07-19	0	0.189	0.185	0.189	0.185	0.190	91,500	17,135	0.1873	0.189	0.185	0.189	0.185	0.190	91,500	0.1873	-0.53%
2021-07-16	0	0.190	0.185	0.190	0.183	0.190	1,003,000	183,985	0.1834	0.190	0.185	0.190	0.183	0.190	1,003,000	0.1834	0.53%
2021-07-15	0	0.189	0.186	0.189	0.188	0.190	35,000	6,615	0.1890	0.189	0.186	0.189	0.188	0.190	35,000	0.1890	0.00%
2021-07-14	0	0.189	0.185	0.189	0.180	0.190	980,000	180,675	0.1844	0.189	0.185	0.189	0.180	0.190	980,000	0.1844	0.00%
2021-07-13	0	0.189	0.185	0.189	0.185	0.190	85,907	16,108	0.1875	0.189	0.185	0.189	0.185	0.190	85,907	0.1875	-0.53%
2021-07-12	0	0.190	0.187	0.190	0.188	0.190	32,000	6,024	0.1883	0.190	0.187	0.190	0.188	0.190	32,000	0.1883	0.00%
2021-07-09	0	0.190	0.186	0.190	0.188	0.190	55,000	10,400	0.1891	0.190	0.186	0.190	0.188	0.190	55,000	0.1891	0.00%
2021-07-08	0	0.190	0.184	0.190	0.185	0.190	30,000	5,575	0.1858	0.190	0.184	0.190	0.185	0.190	30,000	0.1858	2.70%
2021-07-07	0	0.185	0.182	0.202	0.182	0.204	955,000	174,645	0.1829	0.185	0.182	0.202	0.182	0.204	955,000	0.1829	-8.87%
2021-07-06	0	0.203	0.186	0.203	0.185	0.203	16,000	3,135	0.1959	0.203	0.186	0.203	0.185	0.203	16,000	0.1959	9.73%
2021-07-05	0	0.185	0.184	0.185	0.185	0.194	875,000	161,965	0.1851	0.185	0.184	0.185	0.185	0.194	875,000	0.1851	0.54%
2021-07-02	0	0.184	0.181	0.184	0.182	0.184	60,000	11,010	0.1835	0.184	0.181	0.184	0.182	0.184	60,000	0.1835	-0.54%
2021-06-30	0	0.185	0.184	0.185	0.185	0.187	1,555,000	290,730	0.1870	0.185	0.184	0.185	0.185	0.187	1,555,000	0.1870	-0.54%
2021-06-29	0	0.186	0.186	-	0.181	0.187	1,270,000	230,720	0.1817	0.186	0.186	-	0.181	0.187	1,270,000	0.1817	0.00%
2021-06-28	0	0.186	0.186	0.187	0.183	0.186	55,000	10,170	0.1849	0.186	0.186	0.187	0.183	0.186	55,000	0.1849	0.00%
2021-06-25	0	0.186	0.184	0.186	0.178	0.186	2,095,000	381,975	0.1823	0.186	0.184	0.186	0.178	0.186	2,095,000	0.1823	1.64%
2021-06-24	0	0.183	0.178	0.183	0.175	0.187	2,160,000	399,165	0.1848	0.183	0.178	0.183	0.175	0.187	2,160,000	0.1848	1.67%
2021-06-23	0	0.180	0.166	0.180	0.175	0.185	2,820,000	501,290	0.1778	0.180	0.166	0.180	0.175	0.185	2,820,000	0.1778	-2.17%
2021-06-22	0	0.184	0.183	0.184	0.180	0.185	90,000	16,490	0.1832	0.184	0.183	0.184	0.180	0.185	90,000	0.1832	-0.54%
2021-06-21	0	0.185	0.183	0.185	0.184	0.188	1,025,000	192,590	0.1879	0.185	0.183	0.185	0.184	0.188	1,025,000	0.1879	1.65%
2021-06-18	0	0.182	0.180	0.182	0.180	0.185	2,090,000	380,385	0.1820	0.182	0.180	0.182	0.180	0.185	2,090,000	0.1820	-1.09%
2021-06-17	0	0.184	0.183	0.184	0.179	0.186	3,666,000	677,390	0.1848	0.184	0.183	0.184	0.179	0.186	3,666,000	0.1848	4.55%
2021-06-16	0	0.176	0.166	0.183	0.175	0.185	1,469,000	264,282	0.1799	0.176	0.166	0.183	0.175	0.185	1,469,000	0.1799	-4.35%
2021-06-15	0	0.184	0.183	0.184	0.183	0.185	45,000	8,305	0.1846	0.184	0.183	0.184	0.183	0.185	45,000	0.1846	0.55%
2021-06-11	0	0.183	0.183	0.185	0.183	0.183	25,000	4,575	0.1830	0.183	0.183	0.185	0.183	0.183	25,000	0.1830	1.67%
2021-06-10	0	0.180	0.179	0.180	0.180	0.184	95,000	17,155	0.1806	0.180	0.179	0.180	0.180	0.184	95,000	0.1806	0.00%
2021-06-09	0	0.180	0.179	0.180	0.179	0.180	85,000	15,290	0.1799	0.180	0.179	0.180	0.179	0.180	85,000	0.1799	0.00%
2021-06-08	0	0.180	0.179	0.180	0.174	0.180	153,000	27,380	0.1790	0.180	0.179	0.180	0.174	0.180	153,000	0.1790	0.00%
2021-06-07	0	0.180	0.179	0.180	0.180	0.180	95,000	17,100	0.1800	0.180	0.179	0.180	0.180	0.180	95,000	0.1800	0.00%
2021-06-04	0	0.180	0.170	0.180	0.171	0.183	1,065,000	188,325	0.1768	0.180	0.170	0.180	0.171	0.183	1,065,000	0.1768	0.00%
2021-06-03	0	0.180	0.175	0.179	0.175	0.185	548,500	97,680	0.1781	0.180	0.175	0.179	0.175	0.185	548,500	0.1781	-1.10%
2021-06-02	0	0.182	0.180	0.182	0.180	0.185	71,000	12,960	0.1825	0.182	0.180	0.182	0.180	0.185	71,000	0.1825	1.11%
2021-06-01	0	0.180	0.175	0.180	0.180	0.185	150,000	27,330	0.1822	0.180	0.175	0.180	0.180	0.185	150,000	0.1822	-2.70%
2021-05-31	0	0.185	0.184	0.185	0.184	0.185	50,000	9,215	0.1843	0.185	0.184	0.185	0.184	0.185	50,000	0.1843	0.54%
2021-05-28	0	0.184	0.183	0.184	0.181	0.185	160,000	29,165	0.1823	0.184	0.183	0.184	0.181	0.185	160,000	0.1823	-0.54%
2021-05-27	0	0.185	0.183	0.185	0.181	0.185	57,000	10,425	0.1829	0.185	0.183	0.185	0.181	0.185	57,000	0.1829	0.00%
2021-05-26	0	0.185	0.183	0.185	0.184	0.185	25,000	4,615	0.1846	0.185	0.183	0.185	0.184	0.185	25,000	0.1846	0.00%
2021-05-25	0	0.185	0.183	0.185	0.184	0.185	25,000	4,615	0.1846	0.185	0.183	0.185	0.184	0.185	25,000	0.1846	0.00%
2021-05-24	0	0.185	0.185	0.190	0.184	0.185	30,000	5,540	0.1847	0.185	0.185	0.190	0.184	0.185	30,000	0.1847	0.00%
2021-05-21	0	0.185	0.184	0.185	0.185	0.185	35,000	6,475	0.1850	0.185	0.184	0.185	0.185	0.185	35,000	0.1850	0.00%
2021-05-20	0	0.185	0.184	0.185	0.184	0.185	25,000	4,620	0.1848	0.185	0.184	0.185	0.184	0.185	25,000	0.1848	0.00%
2021-05-18	0	0.185	0.184	0.185	0.185	0.185	15,000	2,775	0.1850	0.185	0.184	0.185	0.185	0.185	15,000	0.1850	0.00%
2021-05-17	0	0.185	0.185	0.188	0.183	0.185	40,000	7,375	0.1844	0.185	0.185	0.188	0.183	0.185	40,000	0.1844	0.00%
2021-05-14	0	0.185	0.177	0.185	0.177	0.185	212,000	38,765	0.1829	0.185	0.177	0.185	0.177	0.185	212,000	0.1829	0.00%
2021-05-13	0	0.185	0.184	0.185	0.184	0.185	25,000	4,620	0.1848	0.185	0.184	0.185	0.184	0.185	25,000	0.1848	0.00%
2021-05-12	0	0.185	0.183	0.185	0.183	0.185	35,000	6,455	0.1844	0.185	0.183	0.185	0.183	0.185	35,000	0.1844	0.00%
2021-05-11	0	0.185	0.185	0.190	-	-	2,000	360	0.1800	0.185	0.185	0.190	-	-	2,000	0.1800	0.00%
2021-05-10	0	0.185	0.184	-	0.185	0.185	70,000	12,950	0.1850	0.185	0.184	-	0.185	0.185	70,000	0.1850	0.00%
2021-05-07	0	0.185	0.184	0.185	0.185	0.185	16,000	2,955	0.1847	0.185	0.184	0.185	0.185	0.185	16,000	0.1847	0.00%
2021-05-06	0	0.185	0.183	0.185	0.180	0.186	205,000	37,270	0.1818	0.185	0.183	0.185	0.180	0.186	205,000	0.1818	-0.54%
2021-05-05	0	0.186	0.185	0.186	0.185	0.186	50,000	9,260	0.1852	0.186	0.185	0.186	0.185	0.186	50,000	0.1852	0.54%
2021-05-04	0	0.185	0.181	0.185	0.174	0.186	268,500	48,665	0.1812	0.185	0.181	0.185	0.174	0.186	268,500	0.1812	0.00%
2021-05-03	0	0.185	0.181	0.185	0.180	0.185	200,000	36,450	0.1823	0.185	0.181	0.185	0.180	0.185	200,000	0.1823	0.00%
2021-04-30	0	0.185	0.184	0.185	0.185	0.185	30,000	5,550	0.1850	0.185	0.184	0.185	0.185	0.185	30,000	0.1850	0.00%
2021-04-29	0	0.185	0.181	0.185	0.181	0.185	55,000	10,095	0.1835	0.185	0.181	0.185	0.181	0.185	55,000	0.1835	0.54%
2021-04-28	0	0.184	0.182	0.184	0.183	0.186	46,000	8,475	0.1842	0.184	0.182	0.184	0.183	0.186	46,000	0.1842	-0.54%
2021-04-27	0	0.185	0.185	0.189	0.180	0.189	130,000	23,835	0.1833	0.185	0.185	0.189	0.180	0.189	130,000	0.1833	0.54%
2021-04-26	0	0.184	0.175	0.184	0.180	0.185	150,000	27,440	0.1829	0.184	0.175	0.184	0.180	0.185	150,000	0.1829	-0.54%
2021-04-23	0	0.185	0.184	0.185	0.185	0.185	10,000	1,850	0.1850	0.185	0.184	0.185	0.185	0.185	10,000	0.1850	0.00%
2021-04-22	0	0.185	0.181	0.185	0.183	0.187	60,000	11,090	0.1848	0.185	0.181	0.185	0.183	0.187	60,000	0.1848	-0.54%
2021-04-21	0	0.186	0.182	0.186	0.173	0.186	150,000	27,225	0.1815	0.186	0.182	0.186	0.173	0.186	150,000	0.1815	-0.53%
2021-04-20	0	0.187	0.187	0.198	0.185	0.186	80,000	14,810	0.1851	0.187	0.187	0.198	0.185	0.186	80,000	0.1851	0.00%
2021-04-19	0	0.187	0.184	0.187	0.181	0.188	45,000	8,320	0.1849	0.187	0.184	0.187	0.181	0.188	45,000	0.1849	1.63%
2021-04-16	0	0.184	0.184	0.188	0.180	0.182	135,000	24,390	0.1807	0.184	0.184	0.188	0.180	0.182	135,000	0.1807	1.66%
2021-04-15	0	0.181	0.179	0.181	0.180	0.182	165,000	29,775	0.1805	0.181	0.179	0.181	0.180	0.182	165,000	0.1805	0.00%
2021-04-14	0	0.181	0.177	0.181	0.177	0.181	595,000	106,480	0.1790	0.181	0.177	0.181	0.177	0.181	595,000	0.1790	1.12%
2021-04-13	0	0.179	0.175	0.179	0.175	0.180	1,105,000	196,265	0.1776	0.179	0.175	0.179	0.175	0.180	1,105,000	0.1776	1.13%
2021-04-12	0	0.177	0.168	0.177	0.171	0.189	1,865,000	328,160	0.1760	0.177	0.168	0.177	0.171	0.189	1,865,000	0.1760	-5.35%
2021-04-09	0	0.187	0.183	0.187	0.180	0.187	150,000	27,405	0.1827	0.187	0.183	0.187	0.180	0.187	150,000	0.1827	0.54%
2021-04-08	0	0.186	0.186	0.200	0.181	0.187	120,000	22,175	0.1848	0.186	0.186	0.200	0.181	0.187	120,000	0.1848	0.00%
2021-04-07	0	0.186	0.182	0.186	0.180	0.190	200,000	36,890	0.1845	0.186	0.182	0.186	0.180	0.190	200,000	0.1845	0.00%
2021-04-01	0	0.186	0.186	0.188	0.185	0.185	5,000	925	0.1850	0.186	0.186	0.188	0.185	0.185	5,000	0.1850	1.64%
2021-03-31	0	0.183	0.180	0.183	0.173	0.183	265,000	46,055	0.1738	0.183	0.180	0.183	0.173	0.183	265,000	0.1738	6.40%
2021-03-30	0	0.172	0.170	0.172	0.170	0.174	165,000	28,390	0.1721	0.172	0.170	0.172	0.170	0.174	165,000	0.1721	0.58%
2021-03-29	0	0.171	0.169	0.171	0.170	0.172	15,087,000	2,564,865	0.1700	0.171	0.169	0.171	0.170	0.172	15,087,000	0.1700	0.00%
2021-03-26	0	0.171	0.164	0.171	0.165	0.171	443,000	74,890	0.1691	0.171	0.164	0.171	0.165	0.171	443,000	0.1691	0.00%
2021-03-25	0	0.171	0.170	0.171	0.170	0.173	75,000	12,880	0.1717	0.171	0.170	0.171	0.170	0.173	75,000	0.1717	0.00%
2021-03-24	0	0.171	0.164	0.171	0.166	0.172	186,000	31,672	0.1703	0.171	0.164	0.171	0.166	0.172	186,000	0.1703	0.59%
2021-03-23	0	0.170	0.164	0.170	0.165	0.173	340,000	57,595	0.1694	0.170	0.164	0.170	0.165	0.173	340,000	0.1694	0.00%
2021-03-22	0	0.170	0.164	0.170	0.162	0.175	2,005,000	338,130	0.1686	0.170	0.164	0.170	0.162	0.175	2,005,000	0.1686	-1.16%
2021-03-19	0	0.172	0.171	0.173	0.172	0.175	75,000	13,030	0.1737	0.172	0.171	0.173	0.172	0.175	75,000	0.1737	-0.58%
2021-03-18	0	0.173	0.170	0.173	0.166	0.177	960,000	166,275	0.1732	0.173	0.170	0.173	0.166	0.177	960,000	0.1732	1.17%
2021-03-17	0	0.171	0.165	0.171	0.160	0.172	4,560,000	769,570	0.1688	0.171	0.165	0.171	0.160	0.172	4,560,000	0.1688	4.27%
2021-03-16	0	0.164	0.138	0.164	0.164	0.182	10,390,000	1,768,925	0.1703	0.164	0.138	0.164	0.164	0.182	10,390,000	0.1703	-11.35%
2021-03-15	0	0.185	0.178	0.185	0.178	0.185	555,000	99,715	0.1797	0.185	0.178	0.185	0.178	0.185	555,000	0.1797	-1.07%
2021-03-12	0	0.187	0.180	0.187	0.180	0.187	65,000	11,865	0.1825	0.187	0.180	0.187	0.180	0.187	65,000	0.1825	1.08%
2021-03-11	0	0.185	0.180	0.185	0.179	0.188	207,000	37,495	0.1811	0.185	0.180	0.185	0.179	0.188	207,000	0.1811	2.21%
2021-03-10	0	0.181	0.177	0.181	0.177	0.181	590,000	105,670	0.1791	0.181	0.177	0.181	0.177	0.181	590,000	0.1791	0.56%
2021-03-09	0	0.180	0.177	0.180	0.177	0.182	335,000	59,805	0.1785	0.180	0.177	0.180	0.177	0.182	335,000	0.1785	0.56%
2021-03-08	0	0.179	0.175	0.179	0.175	0.179	1,503,000	265,390	0.1766	0.179	0.175	0.179	0.175	0.179	1,503,000	0.1766	0.00%
2021-03-05	0	0.179	0.175	0.179	0.174	0.179	860,000	151,350	0.1760	0.179	0.175	0.179	0.174	0.179	860,000	0.1760	0.00%
2021-03-04	0	0.179	0.176	0.179	0.175	0.179	295,000	51,940	0.1761	0.179	0.176	0.179	0.175	0.179	295,000	0.1761	0.00%
2021-03-03	0	0.179	0.171	0.179	0.172	0.179	560,000	98,500	0.1759	0.179	0.171	0.179	0.172	0.179	560,000	0.1759	0.00%
2021-03-02	0	0.179	0.176	0.179	0.177	0.180	210,000	37,320	0.1777	0.179	0.176	0.179	0.177	0.180	210,000	0.1777	-0.56%
2021-03-01	0	0.180	0.180	0.181	0.162	0.180	8,115,000	1,405,870	0.1732	0.180	0.180	0.181	0.162	0.180	8,115,000	0.1732	0.56%
2021-02-26	0	0.179	0.177	0.179	0.178	0.179	385,000	68,555	0.1781	0.179	0.177	0.179	0.178	0.179	385,000	0.1781	0.00%
2021-02-25	0	0.179	0.160	0.179	0.170	0.180	1,270,000	223,060	0.1756	0.179	0.160	0.179	0.170	0.180	1,270,000	0.1756	-0.56%
2021-02-24	0	0.180	0.175	0.180	0.178	0.180	65,000	11,640	0.1791	0.180	0.175	0.180	0.178	0.180	65,000	0.1791	0.00%
2021-02-23	0	0.180	0.177	0.180	0.177	0.180	654,000	116,470	0.1781	0.180	0.177	0.180	0.177	0.180	654,000	0.1781	0.00%
2021-02-22	0	0.180	0.176	0.180	0.175	0.182	744,000	132,710	0.1784	0.180	0.176	0.180	0.175	0.182	744,000	0.1784	-0.55%
2021-02-19	0	0.181	0.179	0.181	0.179	0.182	270,000	48,850	0.1809	0.181	0.179	0.181	0.179	0.182	270,000	0.1809	0.00%
2021-02-18	0	0.181	0.177	0.181	0.177	0.182	1,020,000	182,610	0.1790	0.181	0.177	0.181	0.177	0.182	1,020,000	0.1790	-0.55%
2021-02-17	0	0.182	0.177	0.182	0.177	0.182	695,000	124,915	0.1797	0.182	0.177	0.182	0.177	0.182	695,000	0.1797	2.25%
2021-02-16	0	0.178	0.173	0.178	0.174	0.182	1,955,000	344,580	0.1763	0.178	0.173	0.178	0.174	0.182	1,955,000	0.1763	-2.20%
2021-02-11	0	0.182	0.181	0.182	0.182	0.182	10,000	1,820	0.1820	0.182	0.181	0.182	0.182	0.182	10,000	0.1820	0.00%
2021-02-10	0	0.182	0.181	0.182	0.182	0.182	15,000	2,730	0.1820	0.182	0.181	0.182	0.182	0.182	15,000	0.1820	0.00%
2021-02-09	0	0.182	0.178	0.182	0.178	0.182	150,000	27,090	0.1806	0.182	0.178	0.182	0.178	0.182	150,000	0.1806	0.55%
2021-02-08	0	0.181	0.180	0.181	0.181	0.182	33,000	5,965	0.1808	0.181	0.180	0.181	0.181	0.182	33,000	0.1808	-0.55%
2021-02-05	0	0.182	0.179	0.182	0.179	0.182	85,000	15,350	0.1806	0.182	0.179	0.182	0.179	0.182	85,000	0.1806	0.00%
2021-02-04	0	0.182	0.181	0.182	0.182	0.183	30,000	5,470	0.1823	0.182	0.181	0.182	0.182	0.183	30,000	0.1823	-0.55%
2021-02-03	0	0.183	0.182	0.183	0.183	0.183	10,000	1,830	0.1830	0.183	0.182	0.183	0.183	0.183	10,000	0.1830	0.00%
2021-02-02	0	0.183	0.179	0.183	0.180	0.183	185,000	33,535	0.1813	0.183	0.179	0.183	0.180	0.183	185,000	0.1813	1.67%
2021-02-01	0	0.180	0.179	0.180	0.180	0.182	685,000	123,330	0.1800	0.180	0.179	0.180	0.180	0.182	685,000	0.1800	-0.55%
2021-01-29	0	0.181	0.180	0.181	0.181	0.181	15,000	2,715	0.1810	0.181	0.180	0.181	0.181	0.181	15,000	0.1810	0.56%
2021-01-28	0	0.180	0.178	0.180	0.179	0.182	85,000	15,350	0.1806	0.180	0.178	0.180	0.179	0.182	85,000	0.1806	0.00%
2021-01-27	0	0.180	0.177	0.180	0.177	0.182	131,000	23,567	0.1799	0.180	0.177	0.180	0.177	0.182	131,000	0.1799	0.00%
2021-01-26	0	0.180	0.178	0.180	0.179	0.182	205,000	36,885	0.1799	0.180	0.178	0.180	0.179	0.182	205,000	0.1799	-1.10%
2021-01-25	0	0.182	0.174	0.182	0.176	0.184	702,000	125,395	0.1786	0.182	0.174	0.182	0.176	0.184	702,000	0.1786	-0.55%
2021-01-22	0	0.183	0.182	0.183	0.183	0.185	15,000	2,755	0.1837	0.183	0.182	0.183	0.183	0.185	15,000	0.1837	-1.08%
2021-01-21	0	0.185	0.182	0.185	0.182	0.185	10,000	1,835	0.1835	0.185	0.182	0.185	0.182	0.185	10,000	0.1835	1.65%
2021-01-20	0	0.182	0.177	0.182	0.177	0.185	123,000	22,295	0.1813	0.182	0.177	0.182	0.177	0.185	123,000	0.1813	-1.62%
2021-01-19	0	0.185	0.183	0.185	0.185	0.189	350,000	66,070	0.1888	0.185	0.183	0.185	0.185	0.189	350,000	0.1888	-2.12%
2021-01-18	0	0.189	0.188	0.189	0.190	0.199	286,000	55,677	0.1947	0.189	0.188	0.189	0.190	0.199	286,000	0.1947	-5.50%
2021-01-15	0	0.200	0.182	-	0.181	0.200	60,000	11,240	0.1873	0.200	0.182	-	0.181	0.200	60,000	0.1873	10.50%
2021-01-14	0	0.181	0.179	0.181	0.179	0.181	80,000	14,415	0.1802	0.181	0.179	0.181	0.179	0.181	80,000	0.1802	0.00%
2021-01-13	0	0.181	0.180	0.181	0.180	0.181	45,500	8,224	0.1807	0.181	0.180	0.181	0.180	0.181	45,500	0.1807	0.00%
2021-01-12	0	0.181	0.178	0.181	0.178	0.181	350,000	62,875	0.1796	0.181	0.178	0.181	0.178	0.181	350,000	0.1796	0.00%
2021-01-11	0	0.181	0.180	0.181	0.180	0.181	47,000	8,476	0.1803	0.181	0.180	0.181	0.180	0.181	47,000	0.1803	0.00%
2021-01-08	0	0.181	0.178	0.181	0.179	0.181	390,000	70,035	0.1796	0.181	0.178	0.181	0.179	0.181	390,000	0.1796	0.00%
2021-01-07	0	0.181	0.178	0.181	0.178	0.181	415,000	74,310	0.1791	0.181	0.178	0.181	0.178	0.181	415,000	0.1791	0.00%
2021-01-06	0	0.181	0.178	0.181	0.178	0.181	595,000	106,625	0.1792	0.181	0.178	0.181	0.178	0.181	595,000	0.1792	0.56%
2021-01-05	0	0.180	0.178	0.180	0.179	0.180	345,000	61,980	0.1797	0.180	0.178	0.180	0.179	0.180	345,000	0.1797	0.00%
2021-01-04	0	0.180	0.175	0.178	0.176	0.183	920,000	163,520	0.1777	0.180	0.175	0.178	0.176	0.183	920,000	0.1777	-1.10%
2020-12-31	0	0.182	0.177	0.182	0.177	0.183	110,000	19,945	0.1813	0.182	0.177	0.182	0.177	0.183	110,000	0.1813	-0.55%
2020-12-30	0	0.183	0.177	0.183	0.175	0.183	2,495,000	444,105	0.1780	0.183	0.177	0.183	0.175	0.183	2,495,000	0.1780	2.23%
2020-12-29	0	0.179	0.175	0.179	0.176	0.181	1,750,000	310,620	0.1775	0.179	0.175	0.179	0.176	0.181	1,750,000	0.1775	-1.10%
2020-12-28	0	0.181	0.180	0.181	0.181	0.181	30,000	5,430	0.1810	0.181	0.180	0.181	0.181	0.181	30,000	0.1810	0.56%
2020-12-24	0	0.180	0.179	0.180	0.179	0.181	110,000	19,800	0.1800	0.180	0.179	0.180	0.179	0.181	110,000	0.1800	-0.55%
2020-12-23	0	0.181	0.179	0.181	0.180	0.181	75,000	13,555	0.1807	0.181	0.179	0.181	0.180	0.181	75,000	0.1807	0.00%
2020-12-22	0	0.181	0.179	0.181	0.179	0.181	80,000	14,440	0.1805	0.181	0.179	0.181	0.179	0.181	80,000	0.1805	0.00%
2020-12-21	0	0.181	0.178	0.181	0.178	0.181	852,000	152,390	0.1789	0.181	0.178	0.181	0.178	0.181	852,000	0.1789	0.56%
2020-12-18	0	0.180	0.178	0.180	0.179	0.182	235,000	42,270	0.1799	0.180	0.178	0.180	0.179	0.182	235,000	0.1799	-0.55%
2020-12-17	0	0.181	0.180	0.181	0.180	0.181	50,000	9,045	0.1809	0.181	0.180	0.181	0.180	0.181	50,000	0.1809	-0.55%
2020-12-16	0	0.182	0.179	0.182	0.180	0.182	235,000	42,455	0.1807	0.182	0.179	0.182	0.180	0.182	235,000	0.1807	0.00%
2020-12-15	0	0.182	0.181	0.182	0.181	0.182	65,000	11,795	0.1815	0.182	0.181	0.182	0.181	0.182	65,000	0.1815	0.00%
2020-12-14	0	0.182	0.179	0.182	0.175	0.183	615,000	110,255	0.1793	0.182	0.179	0.182	0.175	0.183	615,000	0.1793	-1.09%
2020-12-11	0	0.184	0.180	0.184	0.179	0.184	355,000	64,550	0.1818	0.184	0.180	0.184	0.179	0.184	355,000	0.1818	0.55%
2020-12-10	0	0.183	0.182	0.183	0.182	0.184	90,000	16,450	0.1828	0.183	0.182	0.183	0.182	0.184	90,000	0.1828	-1.08%
2020-12-09	0	0.185	0.182	0.185	0.181	0.185	116,000	21,222	0.1829	0.185	0.182	0.185	0.181	0.185	116,000	0.1829	1.09%
2020-12-08	0	0.183	0.179	0.183	0.179	0.184	355,000	63,930	0.1801	0.183	0.179	0.183	0.179	0.184	355,000	0.1801	0.55%
2020-12-07	0	0.182	0.179	0.182	0.179	0.182	141,000	25,529	0.1811	0.182	0.179	0.182	0.179	0.182	141,000	0.1811	-0.55%
2020-12-04	0	0.183	0.181	0.183	0.181	0.184	160,000	29,160	0.1823	0.183	0.181	0.183	0.181	0.184	160,000	0.1823	0.55%
2020-12-03	0	0.182	0.180	0.182	0.181	0.182	135,000	24,505	0.1815	0.182	0.180	0.182	0.181	0.182	135,000	0.1815	0.55%
2020-12-02	0	0.181	0.177	0.181	0.174	0.181	1,135,000	201,050	0.1771	0.181	0.177	0.181	0.174	0.181	1,135,000	0.1771	0.00%
2020-12-01	0	0.181	0.176	0.181	0.173	0.184	960,000	170,545	0.1777	0.181	0.176	0.181	0.173	0.184	960,000	0.1777	-0.55%
2020-11-30	0	0.182	0.179	0.182	0.178	0.184	905,000	162,480	0.1795	0.182	0.179	0.182	0.178	0.184	905,000	0.1795	1.11%
2020-11-27	0	0.180	0.179	0.180	0.179	0.182	121,500	21,905	0.1803	0.180	0.179	0.180	0.179	0.182	121,500	0.1803	0.00%
2020-11-26	0	0.180	0.179	0.180	0.180	0.182	235,000	42,350	0.1802	0.180	0.179	0.180	0.180	0.182	235,000	0.1802	-1.10%
2020-11-25	0	0.182	0.180	0.182	0.179	0.182	204,000	36,694	0.1799	0.182	0.180	0.182	0.179	0.182	204,000	0.1799	1.68%
2020-11-24	0	0.179	0.178	0.179	0.178	0.180	255,000	45,680	0.1791	0.179	0.178	0.179	0.178	0.180	255,000	0.1791	0.00%
2020-11-23	0	0.179	0.177	0.179	0.178	0.181	680,000	121,360	0.1785	0.179	0.177	0.179	0.178	0.181	680,000	0.1785	-0.56%
2020-11-20	0	0.180	0.178	0.180	0.179	0.180	1,055,000	188,900	0.1791	0.180	0.178	0.180	0.179	0.180	1,055,000	0.1791	0.00%
2020-11-19	0	0.180	0.179	0.180	0.178	0.181	1,830,000	326,585	0.1785	0.180	0.179	0.180	0.178	0.181	1,830,000	0.1785	0.00%
2020-11-18	0	0.180	0.178	0.180	0.178	0.181	175,000	31,425	0.1796	0.180	0.178	0.180	0.178	0.181	175,000	0.1796	0.00%
2020-11-17	0	0.180	0.178	0.180	0.178	0.180	460,000	82,095	0.1785	0.180	0.178	0.180	0.178	0.180	460,000	0.1785	0.00%
2020-11-16	0	0.180	0.178	0.180	0.178	0.180	275,000	49,290	0.1792	0.180	0.178	0.180	0.178	0.180	275,000	0.1792	0.00%
2020-11-13	0	0.180	0.179	0.180	0.179	0.180	240,000	43,115	0.1796	0.180	0.179	0.180	0.179	0.180	240,000	0.1796	0.56%
2020-11-12	0	0.179	0.179	0.180	0.179	0.182	140,000	25,275	0.1805	0.179	0.179	0.180	0.179	0.182	140,000	0.1805	-0.56%
2020-11-11	0	0.180	0.178	0.180	0.178	0.182	352,000	63,418	0.1802	0.180	0.178	0.180	0.178	0.182	352,000	0.1802	2.27%
2020-11-10	0	0.176	0.176	0.182	0.176	0.182	895,000	158,910	0.1776	0.176	0.176	0.182	0.176	0.182	895,000	0.1776	-3.30%
2020-11-09	0	0.182	0.179	0.182	0.178	0.182	528,000	94,645	0.1793	0.182	0.179	0.182	0.178	0.182	528,000	0.1793	0.00%
2020-11-06	0	0.182	0.180	0.182	0.180	0.183	185,000	33,400	0.1805	0.182	0.180	0.182	0.180	0.183	185,000	0.1805	-0.55%
2020-11-05	0	0.183	0.180	0.183	0.180	0.183	125,000	22,670	0.1814	0.183	0.180	0.183	0.180	0.183	125,000	0.1814	0.00%
2020-11-04	0	0.183	0.181	0.183	0.180	0.183	10,285,000	1,861,625	0.1810	0.183	0.181	0.183	0.180	0.183	10,285,000	0.1810	0.00%
2020-11-03	0	0.183	0.180	0.183	0.180	0.183	165,000	29,875	0.1811	0.183	0.180	0.183	0.180	0.183	165,000	0.1811	-0.54%
2020-11-02	0	0.184	0.180	0.184	0.173	0.184	410,000	73,175	0.1785	0.184	0.180	0.184	0.173	0.184	410,000	0.1785	1.10%
2020-10-30	0	0.182	0.180	0.182	0.179	0.182	242,000	43,560	0.1800	0.182	0.180	0.182	0.179	0.182	242,000	0.1800	-0.55%
2020-10-29	0	0.183	0.180	0.183	0.180	0.183	104,000	18,808	0.1808	0.183	0.180	0.183	0.180	0.183	104,000	0.1808	0.00%
2020-10-28	0	0.183	0.180	0.183	0.180	0.183	120,000	21,790	0.1816	0.183	0.180	0.183	0.180	0.183	120,000	0.1816	0.00%
2020-10-27	0	0.183	0.178	0.183	0.176	0.183	832,000	148,928	0.1790	0.183	0.178	0.183	0.176	0.183	832,000	0.1790	-0.54%
2020-10-23	0	0.184	0.184	0.195	0.180	0.183	70,000	12,720	0.1817	0.184	0.184	0.195	0.180	0.183	70,000	0.1817	1.10%
2020-10-22	0	0.182	0.180	0.182	0.180	0.182	100,000	18,110	0.1811	0.182	0.180	0.182	0.180	0.182	100,000	0.1811	0.00%
2020-10-21	0	0.182	0.181	0.182	0.182	0.182	20,000	3,640	0.1820	0.182	0.181	0.182	0.182	0.182	20,000	0.1820	-0.55%
2020-10-20	0	0.183	0.181	0.183	0.181	0.183	87,500	15,897	0.1817	0.183	0.181	0.183	0.181	0.183	87,500	0.1817	0.00%
2020-10-19	0	0.183	0.181	0.183	0.181	0.183	230,000	41,710	0.1813	0.183	0.181	0.183	0.181	0.183	230,000	0.1813	-0.54%
2020-10-16	0	0.184	0.184	0.190	0.181	0.183	115,000	20,925	0.1820	0.184	0.184	0.190	0.181	0.183	115,000	0.1820	0.00%
2020-10-15	0	0.184	0.182	0.184	0.181	0.184	160,000	29,130	0.1821	0.184	0.182	0.184	0.181	0.184	160,000	0.1821	0.55%
2020-10-14	0	0.183	0.181	0.183	0.181	0.184	135,000	24,640	0.1825	0.183	0.181	0.183	0.181	0.184	135,000	0.1825	-0.54%
2020-10-12	0	0.184	0.182	0.184	0.181	0.184	64,000	11,662	0.1822	0.184	0.182	0.184	0.181	0.184	64,000	0.1822	0.00%
2020-10-09	0	0.184	0.183	0.184	0.183	0.184	100,000	18,310	0.1831	0.184	0.183	0.184	0.183	0.184	100,000	0.1831	0.55%
2020-10-08	0	0.183	0.182	0.183	0.181	0.183	50,000	9,120	0.1824	0.183	0.182	0.183	0.181	0.183	50,000	0.1824	0.00%
2020-10-07	0	0.183	0.182	0.184	0.183	0.183	10,000	1,830	0.1830	0.183	0.182	0.184	0.183	0.183	10,000	0.1830	-0.54%
2020-10-06	0	0.184	0.184	0.190	0.180	0.184	200,000	36,365	0.1818	0.184	0.184	0.190	0.180	0.184	200,000	0.1818	0.00%
2020-10-05	0	0.184	0.183	0.190	0.180	0.184	180,000	32,575	0.1810	0.184	0.183	0.190	0.180	0.184	180,000	0.1810	0.55%
2020-09-30	0	0.183	0.181	0.183	0.182	0.183	60,000	10,930	0.1822	0.183	0.181	0.183	0.182	0.183	60,000	0.1822	0.00%
2020-09-29	0	0.183	0.180	0.183	0.180	0.183	50,000	9,050	0.1810	0.183	0.180	0.183	0.180	0.183	50,000	0.1810	0.00%
2020-09-28	0	0.183	0.181	0.183	-	-	0	0	-	0.183	0.181	0.183	-	-	0	-	0.00%
2020-09-25	0	0.183	0.182	0.183	0.172	0.184	1,660,000	295,015	0.1777	0.183	0.182	0.183	0.172	0.184	1,660,000	0.1777	0.00%
2020-09-24	0	0.183	0.182	0.184	0.181	0.184	145,000	26,440	0.1823	0.183	0.182	0.184	0.181	0.184	145,000	0.1823	0.00%
2020-09-23	0	0.183	0.182	0.183	0.183	0.183	25,000	4,575	0.1830	0.183	0.182	0.183	0.183	0.183	25,000	0.1830	0.00%
2020-09-22	0	0.183	0.183	0.186	-	-	3,000	528	0.1760	0.183	0.183	0.186	-	-	3,000	0.1760	0.55%
2020-09-21	0	0.182	0.181	0.183	0.182	0.183	30,000	5,470	0.1823	0.182	0.181	0.183	0.182	0.183	30,000	0.1823	-0.55%
2020-09-18	0	0.183	0.182	0.183	-	-	0	0	-	0.183	0.182	0.183	-	-	0	-	0.00%
2020-09-17	0	0.183	0.180	0.183	0.181	0.183	240,000	43,500	0.1813	0.183	0.180	0.183	0.181	0.183	240,000	0.1813	-0.54%
2020-09-16	0	0.184	0.181	0.184	0.181	0.184	115,000	20,955	0.1822	0.184	0.181	0.184	0.181	0.184	115,000	0.1822	0.00%
2020-09-15	0	0.184	0.181	0.184	0.172	0.184	1,535,000	276,185	0.1799	0.184	0.181	0.184	0.172	0.184	1,535,000	0.1799	0.00%
2020-09-14	0	0.184	0.182	0.184	0.183	0.184	30,000	5,510	0.1837	0.184	0.182	0.184	0.183	0.184	30,000	0.1837	0.00%
2020-09-11	0	0.184	0.183	0.184	0.181	0.184	238,000	43,450	0.1826	0.184	0.183	0.184	0.181	0.184	238,000	0.1826	0.55%
2020-09-10	0	0.183	0.183	0.190	0.183	0.183	20,000	3,660	0.1830	0.183	0.183	0.190	0.183	0.183	20,000	0.1830	0.00%
2020-09-09	0	0.183	0.182	0.189	-	-	0	0	-	0.183	0.182	0.189	-	-	0	-	0.00%
2020-09-08	0	0.183	0.178	0.183	0.178	0.183	1,945,000	350,320	0.1801	0.183	0.178	0.183	0.178	0.183	1,945,000	0.1801	0.00%
2020-09-07	0	0.183	0.179	0.183	0.179	0.184	1,577,500	285,952	0.1813	0.183	0.179	0.183	0.179	0.184	1,577,500	0.1813	0.55%
2020-09-04	0	0.182	0.179	0.182	0.179	0.182	220,000	39,640	0.1802	0.182	0.179	0.182	0.179	0.182	220,000	0.1802	0.00%
2020-09-03	0	0.182	0.181	0.182	0.181	0.184	79,000	14,405	0.1823	0.182	0.181	0.182	0.181	0.184	79,000	0.1823	-1.62%
2020-09-02	0	0.185	0.181	0.185	0.179	0.185	2,580,000	464,735	0.1801	0.185	0.181	0.185	0.179	0.185	2,580,000	0.1801	2.78%
2020-09-01	0	0.180	0.179	0.180	0.180	0.181	191,250	34,421	0.1800	0.180	0.179	0.180	0.180	0.181	191,250	0.1800	-0.55%
2020-08-31	0	0.181	0.178	0.181	0.178	0.182	1,036,000	186,258	0.1798	0.181	0.178	0.181	0.178	0.182	1,036,000	0.1798	0.00%
2020-08-28	0	0.181	0.178	0.181	0.178	0.181	790,000	141,070	0.1786	0.181	0.178	0.181	0.178	0.181	790,000	0.1786	0.00%
2020-08-27	0	0.181	0.179	0.181	0.179	0.181	545,000	98,405	0.1806	0.181	0.179	0.181	0.179	0.181	545,000	0.1806	0.00%
2020-08-26	0	0.181	0.179	0.181	0.179	0.181	190,000	34,205	0.1800	0.181	0.179	0.181	0.179	0.181	190,000	0.1800	0.00%
2020-08-25	0	0.181	0.180	0.181	-	-	0	0	-	0.181	0.180	0.181	-	-	0	-	0.00%
2020-08-24	0	0.181	0.179	0.181	0.179	0.181	220,000	39,600	0.1800	0.181	0.179	0.181	0.179	0.181	220,000	0.1800	0.00%
2020-08-21	0	0.181	0.179	0.181	0.178	0.182	1,630,000	292,775	0.1796	0.181	0.179	0.181	0.178	0.182	1,630,000	0.1796	-0.55%
2020-08-20	0	0.182	0.178	0.182	0.178	0.182	2,875,000	514,765	0.1790	0.182	0.178	0.182	0.178	0.182	2,875,000	0.1790	1.11%
2020-08-19	0	0.180	0.179	0.180	0.179	0.182	130,000	23,405	0.1800	0.180	0.179	0.180	0.179	0.182	130,000	0.1800	-1.10%
2020-08-18	0	0.182	0.181	0.182	0.180	0.182	515,000	93,125	0.1808	0.182	0.181	0.182	0.180	0.182	515,000	0.1808	0.00%
2020-08-17	0	0.182	0.181	0.182	0.179	0.182	1,030,000	185,480	0.1801	0.182	0.181	0.182	0.179	0.182	1,030,000	0.1801	0.00%
2020-08-14	0	0.182	0.181	0.182	0.180	0.182	1,025,000	184,835	0.1803	0.182	0.181	0.182	0.180	0.182	1,025,000	0.1803	-0.55%
2020-08-13	0	0.183	0.182	0.183	0.180	0.184	915,000	165,670	0.1811	0.183	0.182	0.183	0.180	0.184	915,000	0.1811	0.00%
2020-08-12	0	0.183	0.182	0.183	0.180	0.183	418,000	75,672	0.1810	0.183	0.182	0.183	0.180	0.183	418,000	0.1810	0.00%
2020-08-11	0	0.183	0.182	0.183	0.180	0.183	665,000	120,685	0.1815	0.183	0.182	0.183	0.180	0.183	665,000	0.1815	0.00%
2020-08-10	0	0.183	0.182	0.183	0.181	0.184	225,000	41,040	0.1824	0.183	0.182	0.183	0.181	0.184	225,000	0.1824	0.00%
2020-08-07	0	0.183	0.182	0.183	0.181	0.183	485,000	88,185	0.1818	0.183	0.182	0.183	0.181	0.183	485,000	0.1818	0.00%
2020-08-06	0	0.183	0.181	0.183	0.181	0.184	420,000	76,495	0.1821	0.183	0.181	0.183	0.181	0.184	420,000	0.1821	0.00%
2020-08-05	0	0.183	0.182	0.183	0.181	0.183	670,000	121,610	0.1815	0.183	0.182	0.183	0.181	0.183	670,000	0.1815	-0.54%
2020-08-04	0	0.184	0.183	0.184	0.179	0.184	1,173,250	211,178	0.1800	0.184	0.183	0.184	0.179	0.184	1,173,250	0.1800	1.66%
2020-08-03	0	0.181	0.180	0.181	0.172	0.181	1,755,000	315,465	0.1798	0.181	0.180	0.181	0.172	0.181	1,755,000	0.1798	-0.55%
2020-07-31	0	0.182	0.181	0.182	0.181	0.183	215,000	39,000	0.1814	0.182	0.181	0.182	0.181	0.183	215,000	0.1814	-0.55%
2020-07-30	0	0.183	0.182	0.183	0.179	0.184	520,000	94,455	0.1816	0.183	0.182	0.183	0.179	0.184	520,000	0.1816	0.00%
2020-07-29	0	0.183	0.182	0.183	0.181	0.184	625,000	113,615	0.1818	0.183	0.182	0.183	0.181	0.184	625,000	0.1818	0.00%
2020-07-28	0	0.183	0.182	0.183	0.180	0.184	312,250	56,948	0.1824	0.183	0.182	0.183	0.180	0.184	312,250	0.1824	0.00%
2020-07-27	0	0.183	0.182	0.183	0.182	0.187	240,500	44,162	0.1836	0.183	0.182	0.183	0.182	0.187	240,500	0.1836	-0.54%
2020-07-24	0	0.184	0.183	0.184	0.180	0.185	289,000	52,572	0.1819	0.184	0.183	0.184	0.180	0.185	289,000	0.1819	0.00%
2020-07-23	0	0.184	0.183	0.184	0.182	0.187	225,000	41,215	0.1832	0.184	0.183	0.184	0.182	0.187	225,000	0.1832	-0.54%
2020-07-22	0	0.185	0.183	0.185	0.183	0.187	253,000	47,004	0.1858	0.185	0.183	0.185	0.183	0.187	253,000	0.1858	0.54%
2020-07-21	0	0.184	0.183	0.185	0.178	0.186	585,000	107,520	0.1838	0.184	0.183	0.185	0.178	0.186	585,000	0.1838	-1.08%
2020-07-20	0	0.186	0.185	0.186	0.183	0.186	245,000	45,245	0.1847	0.186	0.185	0.186	0.183	0.186	245,000	0.1847	0.54%
2020-07-17	0	0.185	0.184	0.185	0.184	0.198	210,000	39,110	0.1862	0.185	0.184	0.185	0.184	0.198	210,000	0.1862	0.54%
2020-07-16	0	0.184	0.183	0.184	0.182	0.185	819,500	150,562	0.1837	0.184	0.183	0.184	0.182	0.185	819,500	0.1837	-0.54%
2020-07-15	0	0.185	0.184	0.185	0.183	0.186	495,000	91,165	0.1842	0.185	0.184	0.185	0.183	0.186	495,000	0.1842	0.54%
2020-07-14	0	0.184	0.183	0.184	0.184	0.188	476,000	88,119	0.1851	0.184	0.183	0.184	0.184	0.188	476,000	0.1851	-0.54%
2020-07-13	0	0.185	0.184	0.185	0.183	0.187	480,000	89,045	0.1855	0.185	0.184	0.185	0.183	0.187	480,000	0.1855	-0.54%
2020-07-10	0	0.186	0.185	0.186	0.185	0.188	550,000	102,190	0.1858	0.186	0.185	0.186	0.185	0.188	550,000	0.1858	0.00%
2020-07-09	0	0.186	0.185	0.186	0.185	0.188	1,460,000	271,570	0.1860	0.186	0.185	0.186	0.185	0.188	1,460,000	0.1860	-1.06%
2020-07-08	0	0.188	0.187	0.188	0.182	0.189	630,000	117,855	0.1871	0.188	0.187	0.188	0.182	0.189	630,000	0.1871	0.00%
2020-07-07	0	0.188	0.186	0.188	0.186	0.195	1,195,000	225,065	0.1883	0.188	0.186	0.188	0.186	0.195	1,195,000	0.1883	0.53%
2020-07-06	0	0.187	0.186	0.187	0.184	0.190	1,739,000	325,164	0.1870	0.187	0.186	0.187	0.184	0.190	1,739,000	0.1870	4.47%
2020-07-03	0	0.179	0.178	0.179	0.170	0.180	6,145,000	1,071,685	0.1744	0.179	0.178	0.179	0.170	0.180	6,145,000	0.1744	-0.56%
2020-07-02	0	0.180	0.179	0.180	0.173	0.180	305,000	54,285	0.1780	0.180	0.179	0.180	0.173	0.180	305,000	0.1780	-0.55%
2020-06-30	0	0.181	0.180	0.181	0.180	0.181	250,000	45,095	0.1804	0.181	0.180	0.181	0.180	0.181	250,000	0.1804	-0.55%
2020-06-29	0	0.182	0.181	0.182	0.173	0.189	1,315,000	233,235	0.1774	0.182	0.181	0.182	0.173	0.189	1,315,000	0.1774	0.00%
2020-06-26	0	0.182	0.180	0.182	0.180	0.183	1,382,000	249,615	0.1806	0.182	0.180	0.182	0.180	0.183	1,382,000	0.1806	-1.09%
2020-06-24	0	0.184	0.182	0.184	0.182	0.184	378,000	69,226	0.1831	0.184	0.182	0.184	0.182	0.184	378,000	0.1831	0.00%
2020-06-23	0	0.184	0.183	0.184	0.181	0.185	290,000	53,210	0.1835	0.184	0.183	0.184	0.181	0.185	290,000	0.1835	-0.54%
2020-06-22	0	0.185	0.183	0.185	0.181	0.185	315,000	57,955	0.1840	0.185	0.183	0.185	0.181	0.185	315,000	0.1840	0.00%
2020-06-19	0	0.185	0.185	0.188	0.177	0.185	3,070,000	550,395	0.1793	0.185	0.185	0.188	0.177	0.185	3,070,000	0.1793	2.21%
2020-06-18	0	0.181	0.180	0.181	0.179	0.181	395,000	71,135	0.1801	0.181	0.180	0.181	0.179	0.181	395,000	0.1801	-0.55%
2020-06-17	0	0.182	0.180	0.182	0.180	0.182	425,000	76,780	0.1807	0.182	0.180	0.182	0.180	0.182	425,000	0.1807	-0.55%
2020-06-16	0	0.183	0.182	0.183	0.182	0.183	255,000	46,555	0.1826	0.183	0.182	0.183	0.182	0.183	255,000	0.1826	0.00%
2020-06-15	0	0.183	0.182	0.183	0.183	0.185	94,000	17,217	0.1832	0.183	0.182	0.183	0.183	0.185	94,000	0.1832	-1.08%
2020-06-12	0	0.185	0.184	0.185	0.183	0.185	210,000	38,630	0.1840	0.185	0.184	0.185	0.183	0.185	210,000	0.1840	0.54%
2020-06-11	0	0.184	0.183	0.184	0.182	0.184	355,000	64,970	0.1830	0.184	0.183	0.184	0.182	0.184	355,000	0.1830	-0.54%
2020-06-10	0	0.185	0.184	0.185	0.178	0.185	5,300,000	954,255	0.1800	0.185	0.184	0.185	0.178	0.185	5,300,000	0.1800	0.00%
2020-06-09	0	0.185	0.184	0.185	0.184	0.185	3,245,000	600,145	0.1849	0.185	0.184	0.185	0.184	0.185	3,245,000	0.1849	0.00%
2020-06-08	0	0.185	0.181	0.185	0.179	0.190	515,000	95,580	0.1856	0.185	0.181	0.185	0.179	0.190	515,000	0.1856	2.78%
2020-06-05	0	0.180	0.179	0.180	0.178	0.181	815,000	146,075	0.1792	0.180	0.179	0.180	0.178	0.181	815,000	0.1792	-2.70%
2020-06-04	0	0.185	0.184	0.185	0.180	0.190	855,000	155,610	0.1820	0.185	0.184	0.185	0.180	0.190	855,000	0.1820	-1.07%
2020-06-03	0	0.187	0.185	0.187	0.185	0.193	213,000	39,855	0.1871	0.187	0.185	0.187	0.185	0.193	213,000	0.1871	0.00%
2020-06-02	0	0.187	0.185	0.187	0.187	0.188	80,000	14,990	0.1874	0.187	0.185	0.187	0.187	0.188	80,000	0.1874	-3.11%
2020-06-01	0	0.193	0.192	0.193	0.179	0.196	60,000	11,505	0.1918	0.193	0.192	0.193	0.179	0.196	60,000	0.1918	-0.52%
2020-05-29	0	0.194	0.192	0.194	0.193	0.194	95,000	18,350	0.1932	0.194	0.192	0.194	0.193	0.194	95,000	0.1932	-1.02%
2020-05-28	0	0.196	0.194	0.196	0.193	0.196	130,000	25,345	0.1950	0.196	0.194	0.196	0.193	0.196	130,000	0.1950	0.51%
2020-05-27	0	0.195	0.194	0.195	0.192	0.195	55,000	10,670	0.1940	0.195	0.194	0.195	0.192	0.195	55,000	0.1940	2.63%
2020-05-26	0	0.190	0.186	0.190	0.187	0.193	67,000	12,740	0.1901	0.190	0.186	0.190	0.187	0.193	67,000	0.1901	-2.06%
2020-05-25	0	0.194	0.190	0.195	0.177	0.195	258,000	47,921	0.1857	0.194	0.190	0.195	0.177	0.195	258,000	0.1857	1.04%
2020-05-22	0	0.192	0.191	0.192	0.192	0.196	65,000	12,590	0.1937	0.192	0.191	0.192	0.192	0.196	65,000	0.1937	-2.04%
2020-05-21	0	0.196	0.193	0.196	0.194	0.196	103,000	20,064	0.1948	0.196	0.193	0.196	0.194	0.196	103,000	0.1948	-0.51%
2020-05-20	0	0.197	0.195	0.197	0.195	0.198	25,000	4,915	0.1966	0.197	0.195	0.197	0.195	0.198	25,000	0.1966	0.00%
2020-05-19	0	0.197	0.196	0.197	0.196	0.198	27,000	5,305	0.1965	0.197	0.196	0.197	0.196	0.198	27,000	0.1965	-0.51%
2020-05-18	0	0.198	0.194	0.198	0.194	0.199	315,000	61,550	0.1954	0.198	0.194	0.198	0.194	0.199	315,000	0.1954	0.00%
2020-05-15	0	0.198	0.196	0.199	-	-	0	0	-	0.198	0.196	0.199	-	-	0	-	0.00%
2020-05-14	0	0.198	0.194	0.198	0.195	0.198	160,000	31,450	0.1966	0.198	0.194	0.198	0.195	0.198	160,000	0.1966	0.00%
2020-05-13	0	0.198	0.196	0.198	0.196	0.198	25,000	4,930	0.1972	0.198	0.196	0.198	0.196	0.198	25,000	0.1972	-0.50%
2020-05-12	0	0.199	0.196	0.199	0.195	0.199	171,000	33,666	0.1969	0.199	0.196	0.199	0.195	0.199	171,000	0.1969	0.51%
2020-05-11	0	0.198	0.196	0.198	0.196	0.199	123,000	24,245	0.1971	0.198	0.196	0.198	0.196	0.199	123,000	0.1971	0.51%
2020-05-08	0	0.197	0.196	0.197	0.197	0.197	40,000	7,880	0.1970	0.197	0.196	0.197	0.197	0.197	40,000	0.1970	-1.01%
2020-05-07	0	0.199	0.197	0.199	0.196	0.199	120,000	23,595	0.1966	0.199	0.197	0.199	0.196	0.199	120,000	0.1966	1.02%
2020-05-06	0	0.197	0.196	0.197	0.190	0.200	285,000	56,000	0.1965	0.197	0.196	0.197	0.190	0.200	285,000	0.1965	-0.51%
2020-05-05	0	0.198	0.197	0.198	0.197	0.198	2,085,000	412,780	0.1980	0.198	0.197	0.198	0.197	0.198	2,085,000	0.1980	-0.50%
2020-05-04	0	0.199	0.196	0.199	-	-	3,000,000	597,000	0.1990	0.199	0.196	0.199	-	-	3,000,000	0.1990	0.00%
2020-04-29	0	0.199	0.198	0.199	0.196	0.199	2,125,000	414,680	0.1951	0.199	0.198	0.199	0.196	0.199	2,125,000	0.1951	2.58%
2020-04-28	0	0.194	0.190	0.194	0.191	0.195	3,170,000	614,975	0.1940	0.194	0.190	0.194	0.191	0.195	3,170,000	0.1940	-0.51%
2020-04-27	0	0.195	0.193	0.195	0.190	0.195	160,000	30,960	0.1935	0.195	0.193	0.195	0.190	0.195	160,000	0.1935	1.04%
2020-04-24	0	0.193	0.188	0.193	0.184	0.193	320,000	60,900	0.1903	0.193	0.188	0.193	0.184	0.193	320,000	0.1903	0.52%
2020-04-23	0	0.192	0.185	0.192	0.174	0.192	1,037,000	191,335	0.1845	0.192	0.185	0.192	0.174	0.192	1,037,000	0.1845	-0.52%
2020-04-22	0	0.193	0.187	0.200	0.176	0.193	335,000	63,620	0.1899	0.193	0.187	0.200	0.176	0.193	335,000	0.1899	0.52%
2020-04-21	0	0.192	0.191	0.192	0.190	0.192	100,000	19,070	0.1907	0.192	0.191	0.192	0.190	0.192	100,000	0.1907	-0.52%
2020-04-20	0	0.193	0.191	0.195	0.190	0.193	330,000	62,970	0.1908	0.193	0.191	0.195	0.190	0.193	330,000	0.1908	0.00%
2020-04-17	0	0.193	0.189	0.200	0.187	0.193	330,000	62,645	0.1898	0.193	0.189	0.200	0.187	0.193	330,000	0.1898	0.00%
2020-04-16	0	0.193	0.190	0.198	0.187	0.193	245,000	46,270	0.1889	0.193	0.190	0.198	0.187	0.193	245,000	0.1889	1.58%
2020-04-15	0	0.190	0.187	0.190	0.188	0.191	160,000	30,440	0.1903	0.190	0.187	0.190	0.188	0.191	160,000	0.1903	0.00%
2020-04-14	0	0.190	0.187	0.190	0.187	0.190	430,000	81,020	0.1884	0.190	0.187	0.190	0.187	0.190	430,000	0.1884	0.00%
2020-04-09	0	0.190	0.189	0.190	0.185	0.190	485,000	91,475	0.1886	0.190	0.189	0.190	0.185	0.190	485,000	0.1886	0.00%
2020-04-08	0	0.190	0.189	0.190	0.186	0.190	115,000	21,695	0.1887	0.190	0.189	0.190	0.186	0.190	115,000	0.1887	0.00%
2020-04-07	0	0.190	0.188	0.190	0.186	0.190	110,000	20,765	0.1888	0.190	0.188	0.190	0.186	0.190	110,000	0.1888	0.00%
2020-04-06	0	0.190	0.189	0.190	-	-	0	0	-	0.190	0.189	0.190	-	-	0	-	0.00%
2020-04-03	0	0.190	0.189	0.190	0.181	0.194	180,000	33,525	0.1863	0.190	0.189	0.190	0.181	0.194	180,000	0.1863	0.00%
2020-04-02	0	0.190	0.189	0.190	0.188	0.191	95,000	17,990	0.1894	0.190	0.189	0.190	0.188	0.191	95,000	0.1894	0.00%
2020-04-01	0	0.190	0.188	0.190	0.188	0.190	60,000	11,370	0.1895	0.190	0.188	0.190	0.188	0.190	60,000	0.1895	0.00%
2020-03-31	0	0.190	0.189	0.190	0.190	0.194	30,000	5,780	0.1927	0.190	0.189	0.190	0.190	0.194	30,000	0.1927	-1.04%
2020-03-30	0	0.192	0.189	0.192	0.190	0.192	60,000	11,440	0.1907	0.192	0.189	0.192	0.190	0.192	60,000	0.1907	0.00%
2020-03-27	0	0.192	0.190	0.192	-	-	0	0	-	0.192	0.190	0.192	-	-	0	-	0.00%
2020-03-26	0	0.192	0.190	0.192	-	-	0	0	-	0.192	0.190	0.192	-	-	0	-	0.00%
2020-03-25	0	0.192	0.190	0.192	0.191	0.199	65,000	12,570	0.1934	0.192	0.190	0.192	0.191	0.199	65,000	0.1934	0.00%
2020-03-24	0	0.192	0.190	0.192	0.173	0.192	240,000	45,420	0.1893	0.192	0.190	0.192	0.173	0.192	240,000	0.1893	1.05%
2020-03-23	0	0.190	0.188	0.190	0.189	0.191	390,000	74,105	0.1900	0.190	0.188	0.190	0.189	0.191	390,000	0.1900	-0.52%
2020-03-20	0	0.191	0.190	0.191	-	-	23,500,000	4,700,000	0.2000	0.191	0.190	0.191	-	-	23,500,000	0.2000	-0.52%
2020-03-19	0	0.192	0.191	0.192	0.191	0.195	1,345,000	260,480	0.1937	0.192	0.191	0.192	0.191	0.195	1,345,000	0.1937	-2.54%
2020-03-18	0	0.197	0.196	0.197	0.190	0.197	350,000	67,800	0.1937	0.197	0.196	0.197	0.190	0.197	350,000	0.1937	0.00%
2020-03-17	0	0.197	0.195	0.197	-	-	0	0	-	0.197	0.195	0.197	-	-	0	-	0.00%
2020-03-16	0	0.197	0.196	0.197	0.190	0.200	740,000	144,255	0.1949	0.197	0.196	0.197	0.190	0.200	740,000	0.1949	-1.01%
2020-03-13	0	0.199	0.196	0.199	-	-	0	0	-	0.199	0.196	0.199	-	-	0	-	0.00%
2020-03-12	0	0.199	0.197	0.199	-	-	0	0	-	0.199	0.197	0.199	-	-	0	-	0.00%
2020-03-11	0	0.199	0.197	0.199	-	-	0	0	-	0.199	0.197	0.199	-	-	0	-	0.00%
2020-03-10	0	0.199	0.196	0.199	0.196	0.199	35,000	6,915	0.1976	0.199	0.196	0.199	0.196	0.199	35,000	0.1976	-0.50%
2020-03-09	0	0.200	0.195	0.200	0.195	0.200	405,000	79,080	0.1953	0.200	0.195	0.200	0.195	0.200	405,000	0.1953	0.00%
2020-03-06	0	0.200	0.197	0.200	0.199	0.200	495,000	98,860	0.1997	0.200	0.197	0.200	0.199	0.200	495,000	0.1997	0.00%
2020-03-05	0	0.200	0.197	0.200	0.199	0.200	20,000	3,995	0.1998	0.200	0.197	0.200	0.199	0.200	20,000	0.1998	0.00%
2020-03-04	0	0.200	0.199	0.200	0.196	0.210	610,000	120,950	0.1983	0.200	0.199	0.200	0.196	0.210	610,000	0.1983	0.00%
2020-03-03	0	0.200	0.197	0.200	-	-	0	0	-	0.200	0.197	0.200	-	-	0	-	0.00%
2020-03-02	0	0.200	0.197	0.200	0.199	0.200	20,000	3,995	0.1998	0.200	0.197	0.200	0.199	0.200	20,000	0.1998	0.00%
2020-02-28	0	0.200	0.195	0.200	0.195	0.200	235,000	45,970	0.1956	0.200	0.195	0.200	0.195	0.200	235,000	0.1956	0.00%
2020-02-27	0	0.200	0.199	0.200	0.196	0.211	385,000	76,565	0.1989	0.200	0.199	0.200	0.196	0.211	385,000	0.1989	0.00%
2020-02-26	0	0.200	0.197	0.200	-	-	120,000	24,000	0.2000	0.200	0.197	0.200	-	-	120,000	0.2000	0.00%
2020-02-25	0	0.200	0.197	0.200	-	-	0	0	-	0.200	0.197	0.200	-	-	0	-	0.00%
2020-02-24	0	0.200	0.199	0.200	0.195	0.200	425,000	83,975	0.1976	0.200	0.199	0.200	0.195	0.200	425,000	0.1976	0.00%
2020-02-21	0	0.200	0.195	0.200	0.195	0.218	1,330,000	269,370	0.2025	0.200	0.195	0.200	0.195	0.218	1,330,000	0.2025	-4.76%
2020-02-20	0	0.210	0.208	0.210	0.210	0.210	15,000	3,150	0.2100	0.210	0.208	0.210	0.210	0.210	15,000	0.2100	0.48%
2020-02-19	0	0.209	0.207	0.209	0.207	0.209	45,500	9,480	0.2084	0.209	0.207	0.209	0.207	0.209	45,500	0.2084	-0.48%
2020-02-18	0	0.210	0.208	0.210	0.208	0.210	60,000	12,550	0.2092	0.210	0.208	0.210	0.208	0.210	60,000	0.2092	0.96%
2020-02-17	0	0.208	0.208	0.209	0.200	0.214	1,650,000	336,795	0.2041	0.208	0.208	0.209	0.200	0.214	1,650,000	0.2041	-3.26%
2020-02-14	0	0.215	0.212	0.215	0.210	0.215	65,000	13,735	0.2113	0.215	0.212	0.215	0.210	0.215	65,000	0.2113	0.94%
2020-02-13	0	0.213	0.212	0.213	0.210	0.214	245,000	51,860	0.2117	0.213	0.212	0.213	0.210	0.214	245,000	0.2117	-0.47%
2020-02-12	0	0.214	0.212	0.214	0.210	0.214	47,000	9,981	0.2124	0.214	0.212	0.214	0.210	0.214	47,000	0.2124	0.00%
2020-02-11	0	0.214	0.212	0.214	0.214	0.214	25,000	5,350	0.2140	0.214	0.212	0.214	0.214	0.214	25,000	0.2140	0.00%
2020-02-10	0	0.214	0.212	0.214	-	-	1,000	190	0.1900	0.214	0.212	0.214	-	-	1,000	0.1900	0.00%
2020-02-07	0	0.214	0.213	0.214	0.214	0.214	15,000	3,210	0.2140	0.214	0.213	0.214	0.214	0.214	15,000	0.2140	-0.93%
2020-02-06	0	0.216	0.213	0.216	0.210	0.216	85,000	18,100	0.2129	0.216	0.213	0.216	0.210	0.216	85,000	0.2129	0.00%
2020-02-05	0	0.216	0.215	0.216	0.215	0.216	65,000	13,980	0.2151	0.216	0.215	0.216	0.215	0.216	65,000	0.2151	0.93%
2020-02-04	0	0.214	0.213	0.214	0.206	0.214	60,000	12,690	0.2115	0.214	0.213	0.214	0.206	0.214	60,000	0.2115	-0.93%
2020-02-03	0	0.216	0.213	0.216	0.210	0.216	612,000	130,075	0.2125	0.216	0.213	0.216	0.210	0.216	612,000	0.2125	0.00%
2020-01-31	0	0.216	0.215	0.216	0.213	0.216	105,000	22,475	0.2140	0.216	0.215	0.216	0.213	0.216	105,000	0.2140	0.00%
2020-01-30	0	0.216	0.215	0.216	0.214	0.216	45,000	9,640	0.2142	0.216	0.215	0.216	0.214	0.216	45,000	0.2142	-1.37%
2020-01-29	0	0.219	0.218	0.219	0.202	0.219	165,000	34,930	0.2117	0.219	0.218	0.219	0.202	0.219	165,000	0.2117	0.00%
2020-01-24	0	0.219	0.219	0.220	0.212	0.219	91,000	19,503	0.2143	0.219	0.219	0.220	0.212	0.219	91,000	0.2143	0.46%
2020-01-23	0	0.218	0.216	0.218	0.217	0.218	315,000	68,570	0.2177	0.218	0.216	0.218	0.217	0.218	315,000	0.2177	1.40%
2020-01-22	0	0.215	0.214	0.215	0.200	0.215	190,000	39,405	0.2074	0.215	0.214	0.215	0.200	0.215	190,000	0.2074	-0.92%
2020-01-21	0	0.217	0.216	0.217	0.217	0.217	20,000	4,340	0.2170	0.217	0.216	0.217	0.217	0.217	20,000	0.2170	0.93%
2020-01-20	0	0.215	0.213	0.215	0.213	0.215	35,000	7,490	0.2140	0.215	0.213	0.215	0.213	0.215	35,000	0.2140	2.38%
2020-01-17	0	0.210	0.209	0.220	0.204	0.210	10,975,000	2,281,140	0.2078	0.210	0.209	0.220	0.204	0.210	10,975,000	0.2078	-0.47%
2020-01-16	0	0.211	0.210	0.211	0.208	0.211	9,450,000	1,987,320	0.2103	0.211	0.210	0.211	0.208	0.211	9,450,000	0.2103	-1.40%
2020-01-15	0	0.214	0.208	0.214	0.212	0.215	4,075,000	870,420	0.2136	0.214	0.208	0.214	0.212	0.215	4,075,000	0.2136	-0.93%
2020-01-14	0	0.216	0.210	0.216	0.213	0.223	1,320,000	284,920	0.2158	0.216	0.210	0.216	0.213	0.223	1,320,000	0.2158	-3.57%
2020-01-13	0	0.224	0.223	0.224	0.210	0.224	555,000	122,120	0.2200	0.224	0.223	0.224	0.210	0.224	555,000	0.2200	0.00%
2020-01-10	0	0.224	0.223	0.224	0.211	0.224	50,000	11,010	0.2202	0.224	0.223	0.224	0.211	0.224	50,000	0.2202	0.00%
2020-01-09	0	0.224	0.223	0.224	0.222	0.224	80,000	17,840	0.2230	0.224	0.223	0.224	0.222	0.224	80,000	0.2230	-0.44%
2020-01-08	0	0.225	0.223	0.225	0.220	0.225	155,000	34,645	0.2235	0.225	0.223	0.225	0.220	0.225	155,000	0.2235	0.90%
2020-01-07	0	0.223	0.222	0.223	0.214	0.223	250,000	55,050	0.2202	0.223	0.222	0.223	0.214	0.223	250,000	0.2202	-0.45%
2020-01-06	0	0.224	0.223	0.224	0.221	0.224	80,000	17,805	0.2226	0.224	0.223	0.224	0.221	0.224	80,000	0.2226	0.00%
2020-01-03	0	0.224	0.222	0.224	0.223	0.224	21,000	4,687	0.2232	0.224	0.222	0.224	0.223	0.224	21,000	0.2232	0.00%
2020-01-02	0	0.224	0.223	0.224	0.224	0.224	40,000	8,960	0.2240	0.224	0.223	0.224	0.224	0.224	40,000	0.2240	0.00%
2019-12-31	0	0.224	0.222	0.224	0.222	0.225	80,000	17,875	0.2234	0.224	0.222	0.224	0.222	0.225	80,000	0.2234	0.45%
2019-12-30	0	0.223	0.222	0.223	0.221	0.224	70,000	15,580	0.2226	0.223	0.222	0.223	0.221	0.224	70,000	0.2226	-0.89%
2019-12-27	0	0.225	0.224	0.225	0.222	0.225	130,000	29,070	0.2236	0.225	0.224	0.225	0.222	0.225	130,000	0.2236	0.00%
2019-12-24	0	0.225	0.221	0.225	0.221	0.225	210,000	46,830	0.2230	0.225	0.221	0.225	0.221	0.225	210,000	0.2230	0.00%
2019-12-23	0	0.225	0.220	0.230	0.218	0.227	740,000	165,230	0.2233	0.225	0.220	0.230	0.218	0.227	740,000	0.2233	0.45%
2019-12-20	0	0.224	0.221	0.224	0.215	0.225	1,905,000	416,710	0.2187	0.224	0.221	0.224	0.215	0.225	1,905,000	0.2187	-0.88%
2019-12-19	0	0.226	0.225	0.226	0.223	0.229	263,000	59,374	0.2258	0.226	0.225	0.226	0.223	0.229	263,000	0.2258	0.44%
2019-12-18	0	0.225	0.223	0.225	0.221	0.225	357,000	79,452	0.2226	0.225	0.223	0.225	0.221	0.225	357,000	0.2226	2.27%
2019-12-17	0	0.220	0.218	0.220	0.219	0.220	89,000	19,441	0.2184	0.220	0.218	0.220	0.219	0.220	89,000	0.2184	0.00%
2019-12-16	0	0.220	0.219	0.220	-	-	0	0	-	0.220	0.219	0.220	-	-	0	-	0.00%
2019-12-13	0	0.220	0.219	0.220	0.212	0.220	1,055,000	230,540	0.2185	0.220	0.219	0.220	0.212	0.220	1,055,000	0.2185	0.46%
2019-12-12	0	0.219	0.219	0.220	0.209	0.225	2,020,000	444,760	0.2202	0.219	0.219	0.220	0.209	0.225	2,020,000	0.2202	-3.52%
2019-12-11	0	0.227	0.226	0.227	0.224	0.230	680,000	154,640	0.2274	0.227	0.226	0.227	0.224	0.230	680,000	0.2274	-0.44%
2019-12-10	0	0.228	0.226	0.229	0.224	0.229	150,000	33,775	0.2252	0.228	0.226	0.229	0.224	0.229	150,000	0.2252	1.33%
2019-12-09	0	0.225	0.225	0.229	0.222	0.225	358,000	79,886	0.2231	0.225	0.225	0.229	0.222	0.225	358,000	0.2231	0.90%
2019-12-06	0	0.223	0.220	0.224	0.221	0.224	775,000	172,155	0.2221	0.223	0.220	0.224	0.221	0.224	775,000	0.2221	-0.45%
2019-12-05	0	0.224	0.221	0.224	0.222	0.224	235,000	52,470	0.2233	0.224	0.221	0.224	0.222	0.224	235,000	0.2233	0.45%
2019-12-04	0	0.223	0.222	0.223	0.219	0.225	505,000	112,255	0.2223	0.223	0.222	0.223	0.219	0.225	505,000	0.2223	0.00%
2019-12-03	0	0.223	0.222	0.223	0.222	0.225	615,000	137,790	0.2240	0.223	0.222	0.223	0.222	0.225	615,000	0.2240	-2.19%
2019-12-02	0	0.228	0.226	0.228	0.224	0.228	805,000	181,640	0.2256	0.228	0.226	0.228	0.224	0.228	805,000	0.2256	0.00%
2019-11-29	0	0.228	0.226	0.228	0.224	0.229	390,000	87,990	0.2256	0.228	0.226	0.228	0.224	0.229	390,000	0.2256	0.00%
2019-11-28	0	0.228	0.226	0.228	0.226	0.229	365,000	83,335	0.2283	0.228	0.226	0.228	0.226	0.229	365,000	0.2283	0.00%
2019-11-27	0	0.228	0.226	0.228	0.225	0.229	496,000	112,688	0.2272	0.228	0.226	0.228	0.225	0.229	496,000	0.2272	0.00%
2019-11-26	0	0.228	0.228	0.229	0.223	0.230	7,035,000	1,600,755	0.2275	0.228	0.228	0.229	0.223	0.230	7,035,000	0.2275	0.88%
2019-11-25	0	0.226	0.225	0.226	0.225	0.229	588,000	132,975	0.2261	0.226	0.225	0.226	0.225	0.229	588,000	0.2261	-0.44%
2019-11-22	0	0.227	0.226	0.227	0.225	0.232	905,000	207,165	0.2289	0.227	0.226	0.227	0.225	0.232	905,000	0.2289	0.00%
2019-11-21	0	0.227	0.227	0.229	0.220	0.227	1,855,000	412,605	0.2224	0.227	0.227	0.229	0.220	0.227	1,855,000	0.2224	1.79%
2019-11-20	0	0.223	0.219	0.225	0.205	0.224	1,150,000	250,150	0.2175	0.223	0.219	0.225	0.205	0.224	1,150,000	0.2175	3.24%
2019-11-19	0	0.216	0.215	0.216	0.215	0.220	90,000	19,490	0.2166	0.216	0.215	0.216	0.215	0.220	90,000	0.2166	-1.82%
2019-11-18	0	0.220	0.218	0.220	0.218	0.220	53,500	11,702	0.2187	0.220	0.218	0.220	0.218	0.220	53,500	0.2187	1.38%
2019-11-15	0	0.217	0.216	0.217	0.217	0.219	50,000	10,895	0.2179	0.217	0.216	0.217	0.217	0.219	50,000	0.2179	-0.46%
2019-11-14	0	0.218	0.217	0.218	0.213	0.220	80,000	17,320	0.2165	0.218	0.217	0.218	0.213	0.220	80,000	0.2165	-0.46%
2019-11-13	0	0.219	0.218	0.219	0.218	0.220	50,000	10,935	0.2187	0.219	0.218	0.219	0.218	0.220	50,000	0.2187	0.46%
2019-11-12	0	0.218	0.216	0.219	0.217	0.219	155,000	33,760	0.2178	0.218	0.216	0.219	0.217	0.219	155,000	0.2178	-0.46%
2019-11-11	0	0.219	0.218	0.219	0.218	0.220	310,000	67,715	0.2184	0.219	0.218	0.219	0.218	0.220	310,000	0.2184	0.92%
2019-11-08	0	0.217	0.216	0.217	0.216	0.219	345,000	75,200	0.2180	0.217	0.216	0.217	0.216	0.219	345,000	0.2180	-0.91%
2019-11-07	0	0.219	0.218	0.219	0.217	0.221	61,000	13,301	0.2180	0.219	0.218	0.219	0.217	0.221	61,000	0.2180	-0.45%
2019-11-06	0	0.220	0.218	0.221	0.213	0.220	340,000	73,280	0.2155	0.220	0.218	0.221	0.213	0.220	340,000	0.2155	0.92%
2019-11-05	0	0.218	0.218	0.222	0.215	0.221	590,000	129,485	0.2195	0.218	0.218	0.222	0.215	0.221	590,000	0.2195	-0.46%
2019-11-04	0	0.219	0.218	0.219	0.214	0.225	180,000	39,575	0.2199	0.219	0.218	0.219	0.214	0.225	180,000	0.2199	-0.45%
2019-11-01	0	0.220	0.219	0.220	0.215	0.226	825,000	180,255	0.2185	0.220	0.219	0.220	0.215	0.226	825,000	0.2185	0.00%
2019-10-31	0	0.220	0.219	0.220	0.218	0.230	1,050,000	233,685	0.2226	0.220	0.219	0.220	0.218	0.230	1,050,000	0.2226	0.00%
2019-10-30	0	0.220	0.219	0.220	0.217	0.225	1,575,000	347,050	0.2203	0.220	0.219	0.220	0.217	0.225	1,575,000	0.2203	0.00%
2019-10-29	0	0.220	0.216	0.220	0.216	0.226	2,235,000	490,395	0.2194	0.220	0.216	0.220	0.216	0.226	2,235,000	0.2194	-2.22%
2019-10-28	0	0.225	0.223	0.225	0.218	0.225	1,080,000	240,695	0.2229	0.225	0.223	0.225	0.218	0.225	1,080,000	0.2229	0.00%
2019-10-25	0	0.225	0.220	0.225	0.199	0.227	7,367,500	1,582,955	0.2149	0.225	0.220	0.225	0.199	0.227	7,367,500	0.2149	12.50%
2019-10-24	0	0.200	0.199	0.200	0.196	0.200	5,190,000	1,030,070	0.1985	0.200	0.199	0.200	0.196	0.200	5,190,000	0.1985	0.50%
2019-10-23	0	0.199	0.198	0.199	0.188	0.199	12,705,000	2,454,740	0.1932	0.199	0.198	0.199	0.188	0.199	12,705,000	0.1932	4.74%
2019-10-22	0	0.190	0.188	0.190	0.188	0.190	1,855,000	350,725	0.1891	0.190	0.188	0.190	0.188	0.190	1,855,000	0.1891	0.00%
2019-10-21	0	0.190	0.187	0.190	0.185	0.190	975,000	183,025	0.1877	0.190	0.187	0.190	0.185	0.190	975,000	0.1877	2.70%
2019-10-18	0	0.185	0.185	0.186	0.183	0.185	995,000	183,405	0.1843	0.185	0.185	0.186	0.183	0.185	995,000	0.1843	0.54%
2019-10-17	0	0.184	0.182	0.183	0.169	0.185	2,213,000	394,977	0.1785	0.184	0.182	0.183	0.169	0.185	2,213,000	0.1785	0.00%
2019-10-16	0	0.184	0.181	0.182	0.176	0.190	2,670,000	485,175	0.1817	0.184	0.181	0.182	0.176	0.190	2,670,000	0.1817	-3.16%
2019-10-15	0	0.190	0.185	0.189	-	-	0	0	-	0.190	0.185	0.189	-	-	0	-	0.00%
2019-10-14	0	0.190	0.185	0.190	0.185	0.190	115,000	21,760	0.1892	0.190	0.185	0.190	0.185	0.190	115,000	0.1892	0.00%
2019-10-11	0	0.190	0.183	0.190	0.181	0.190	330,000	61,415	0.1861	0.190	0.183	0.190	0.181	0.190	330,000	0.1861	2.70%
2019-10-10	0	0.185	-	0.185	0.183	0.190	425,000	79,030	0.1860	0.185	-	0.185	0.183	0.190	425,000	0.1860	-3.65%
2019-10-09	0	0.192	0.186	0.195	0.184	0.195	548,000	103,735	0.1893	0.192	0.186	0.195	0.184	0.195	548,000	0.1893	-1.54%
2019-10-08	0	0.195	0.187	0.195	0.182	0.195	547,500	103,872	0.1897	0.195	0.187	0.195	0.182	0.195	547,500	0.1897	2.63%
2019-10-04	0	0.190	0.188	0.190	-	-	0	0	-	0.190	0.188	0.190	-	-	0	-	0.00%
2019-10-03	0	0.190	0.189	0.190	0.189	0.194	3,810,000	724,885	0.1903	0.190	0.189	0.190	0.189	0.194	3,810,000	0.1903	0.00%
2019-10-02	0	0.190	0.189	0.190	0.181	0.195	412,000	78,254	0.1899	0.190	0.189	0.190	0.181	0.195	412,000	0.1899	2.70%
2019-09-30	0	0.185	0.185	0.190	0.185	0.197	653,000	124,964	0.1914	0.185	0.185	0.190	0.185	0.197	653,000	0.1914	-7.04%
2019-09-27	0	0.199	0.191	0.199	0.191	0.200	588,000	114,608	0.1949	0.199	0.191	0.199	0.191	0.200	588,000	0.1949	2.05%
2019-09-26	0	0.195	0.195	0.200	0.195	0.202	35,000	6,935	0.1981	0.195	0.195	0.200	0.195	0.202	35,000	0.1981	-2.99%
2019-09-25	0	0.201	0.195	0.201	0.194	0.201	165,000	32,655	0.1979	0.201	0.195	0.201	0.194	0.201	165,000	0.1979	0.00%
2019-09-24	0	0.201	0.195	0.201	0.193	0.204	7,400,000	1,488,575	0.2012	0.201	0.195	0.201	0.193	0.204	7,400,000	0.2012	-1.95%
2019-09-23	0	0.205	0.190	0.205	0.190	0.205	302,500	60,187	0.1990	0.205	0.190	0.205	0.190	0.205	302,500	0.1990	2.50%
2019-09-20	0	0.200	0.190	0.200	0.200	0.204	4,035,000	807,040	0.2000	0.200	0.190	0.200	0.200	0.204	4,035,000	0.2000	0.00%
2019-09-19	0	0.200	0.191	0.200	-	-	0	0	-	0.200	0.191	0.200	-	-	0	-	-1.48%
2019-09-18	0	0.203	0.195	0.203	0.195	0.205	377,000	76,055	0.2017	0.203	0.195	0.203	0.195	0.205	377,000	0.2017	1.00%
2019-09-17	0	0.201	-	0.201	0.196	0.201	90,000	18,060	0.2007	0.201	-	0.201	0.196	0.201	90,000	0.2007	0.50%
2019-09-16	0	0.200	0.179	0.200	0.200	0.200	230,000	46,000	0.2000	0.200	0.179	0.200	0.200	0.200	230,000	0.2000	-2.44%
2019-09-13	0	0.205	0.195	0.205	-	-	0	0	-	0.205	0.195	0.205	-	-	0	-	0.00%
2019-09-12	0	0.205	0.196	0.205	0.201	0.205	3,005,000	604,340	0.2011	0.205	0.196	0.205	0.201	0.205	3,005,000	0.2011	0.49%
2019-09-11	0	0.204	0.200	0.204	0.200	0.205	360,000	72,980	0.2027	0.204	0.200	0.204	0.200	0.205	360,000	0.2027	0.00%
2019-09-10	0	0.204	0.202	0.205	0.198	0.206	113,500	23,292	0.2052	0.204	0.202	0.205	0.198	0.206	113,500	0.2052	-0.97%
2019-09-09	0	0.206	0.203	0.206	0.202	0.210	1,020,000	209,620	0.2055	0.206	0.203	0.206	0.202	0.210	1,020,000	0.2055	-1.90%
2019-09-06	0	0.210	0.202	0.210	0.206	0.217	1,465,000	305,125	0.2083	0.210	0.202	0.210	0.206	0.217	1,465,000	0.2083	-4.55%
2019-09-05	0	0.220	0.219	0.220	0.205	0.220	2,300,000	486,295	0.2114	0.220	0.219	0.220	0.205	0.220	2,300,000	0.2114	2.80%
2019-09-04	0	0.214	0.210	0.214	0.210	0.219	31,065,000	6,664,215	0.2145	0.214	0.210	0.214	0.210	0.219	31,065,000	0.2145	1.42%
2019-09-03	0	0.211	0.206	0.211	0.200	0.212	37,455,000	7,767,185	0.2074	0.211	0.206	0.211	0.200	0.212	37,455,000	0.2074	5.50%
2019-09-02	0	0.200	0.196	0.200	0.195	0.200	2,006,500	396,322	0.1975	0.200	0.196	0.200	0.195	0.200	2,006,500	0.1975	-1.96%
2019-08-30	0	0.204	0.195	0.204	0.198	0.204	865,000	173,660	0.2008	0.204	0.195	0.204	0.198	0.204	865,000	0.2008	2.00%
2019-08-29	0	0.200	0.192	0.204	0.195	0.215	3,700,000	740,765	0.2002	0.200	0.192	0.204	0.195	0.215	3,700,000	0.2002	-0.99%
2019-08-28	0	0.202	0.195	0.202	0.195	0.204	1,121,000	225,250	0.2009	0.202	0.195	0.202	0.195	0.204	1,121,000	0.2009	-0.98%
2019-08-27	0	0.204	0.200	0.204	0.203	0.209	645,000	132,250	0.2050	0.204	0.200	0.204	0.203	0.209	645,000	0.2050	-5.12%
2019-08-26	0	0.215	-	0.215	0.205	0.215	155,000	32,575	0.2102	0.215	-	0.215	0.205	0.215	155,000	0.2102	4.88%
2019-08-23	0	0.205	0.200	0.205	0.201	0.206	2,945,000	600,255	0.2038	0.205	0.200	0.205	0.201	0.206	2,945,000	0.2038	-0.49%
2019-08-22	0	0.206	0.195	0.206	0.197	0.208	2,775,000	572,630	0.2064	0.206	0.195	0.206	0.197	0.208	2,775,000	0.2064	0.49%
2019-08-21	0	0.205	0.190	0.205	-	-	0	0	-	0.205	0.190	0.205	-	-	0	-	0.00%
2019-08-20	0	0.205	0.191	0.205	0.200	0.206	5,418,000	1,109,375	0.2048	0.205	0.191	0.205	0.200	0.206	5,418,000	0.2048	0.99%
2019-08-19	0	0.203	0.195	0.205	0.200	0.206	205,000	41,610	0.2030	0.203	0.195	0.205	0.200	0.206	205,000	0.2030	-2.40%
2019-08-16	0	0.208	0.205	0.208	-	-	0	0	-	0.208	0.205	0.208	-	-	0	-	-0.48%
2019-08-15	0	0.209	0.204	0.209	0.200	0.210	5,635,000	1,146,845	0.2035	0.209	0.204	0.209	0.200	0.210	5,635,000	0.2035	-4.13%
2019-08-14	0	0.218	0.214	0.218	0.205	0.218	2,410,000	505,605	0.2098	0.218	0.214	0.218	0.205	0.218	2,410,000	0.2098	0.00%
2019-08-13	0	0.218	0.205	0.218	0.204	0.218	320,000	67,405	0.2106	0.218	0.205	0.218	0.204	0.218	320,000	0.2106	0.93%
2019-08-12	0	0.216	0.206	0.216	0.213	0.216	78,129	16,761	0.2145	0.216	0.206	0.216	0.213	0.216	78,129	0.2145	0.00%
2019-08-09	0	0.216	0.213	0.216	0.210	0.216	555,000	119,310	0.2150	0.216	0.213	0.216	0.210	0.216	555,000	0.2150	-0.46%
2019-08-08	0	0.217	0.203	0.217	0.215	0.219	250,000	54,220	0.2169	0.217	0.203	0.217	0.215	0.219	250,000	0.2169	1.40%
2019-08-07	0	0.214	0.210	0.214	0.210	0.217	1,240,000	262,050	0.2113	0.214	0.210	0.214	0.210	0.217	1,240,000	0.2113	-2.73%
2019-08-06	0	0.220	0.208	0.220	0.204	0.220	260,000	56,570	0.2176	0.220	0.208	0.220	0.204	0.220	260,000	0.2176	0.46%
2019-08-05	0	0.219	0.214	0.219	0.213	0.219	788,000	169,118	0.2146	0.219	0.214	0.219	0.213	0.219	788,000	0.2146	-0.45%
2019-08-02	0	0.220	0.218	0.220	0.216	0.224	38,446,000	8,412,687	0.2188	0.220	0.218	0.220	0.216	0.224	38,446,000	0.2188	1.85%
2019-08-01	0	0.216	0.206	0.216	0.210	0.219	27,005,000	5,880,295	0.2177	0.216	0.206	0.216	0.210	0.219	27,005,000	0.2177	0.47%
2019-07-31	0	0.215	0.206	0.215	0.201	0.215	22,095,000	4,719,580	0.2136	0.215	0.206	0.215	0.201	0.215	22,095,000	0.2136	2.38%
2019-07-30	0	0.210	0.205	0.209	0.199	0.214	13,665,000	2,787,005	0.2040	0.210	0.205	0.209	0.199	0.214	13,665,000	0.2040	-4.98%
2019-07-29	0	0.221	0.220	0.221	0.217	0.222	3,033,050	665,360	0.2194	0.221	0.220	0.221	0.217	0.222	3,033,050	0.2194	0.45%
2019-07-26	0	0.220	0.215	0.220	0.215	0.220	3,480,000	755,490	0.2171	0.220	0.215	0.220	0.215	0.220	3,480,000	0.2171	0.00%
2019-07-25	0	0.220	0.215	0.220	0.214	0.220	2,520,400	544,982	0.2162	0.220	0.215	0.220	0.214	0.220	2,520,400	0.2162	0.00%
2019-07-24	0	0.220	0.216	0.220	0.210	0.230	2,290,000	500,950	0.2188	0.220	0.216	0.220	0.210	0.230	2,290,000	0.2188	-2.22%
2019-07-23	0	0.225	0.217	0.225	0.220	0.225	65,000	14,325	0.2204	0.225	0.217	0.225	0.220	0.225	65,000	0.2204	2.27%
2019-07-22	0	0.220	0.203	0.220	0.216	0.220	415,000	89,980	0.2168	0.220	0.203	0.220	0.216	0.220	415,000	0.2168	0.92%
2019-07-19	0	0.218	0.210	0.218	0.210	0.218	15,000	3,230	0.2153	0.218	0.210	0.218	0.210	0.218	15,000	0.2153	-0.91%
2019-07-18	0	0.220	0.210	0.220	0.210	0.220	275,000	59,700	0.2171	0.220	0.210	0.220	0.210	0.220	275,000	0.2171	0.92%
2019-07-17	0	0.218	0.210	0.218	-	-	0	0	-	0.218	0.210	0.218	-	-	0	-	-0.91%
2019-07-16	0	0.220	0.210	0.220	0.219	0.220	65,000	14,245	0.2192	0.220	0.210	0.220	0.219	0.220	65,000	0.2192	0.00%
2019-07-15	0	0.220	0.213	0.220	0.213	0.220	410,000	88,650	0.2162	0.220	0.213	0.220	0.213	0.220	410,000	0.2162	-1.35%
2019-07-12	0	0.223	0.210	0.223	0.210	0.223	115,000	25,030	0.2177	0.223	0.210	0.223	0.210	0.223	115,000	0.2177	-0.89%
2019-07-11	0	0.225	0.211	0.225	0.210	0.225	465,000	99,140	0.2132	0.225	0.211	0.225	0.210	0.225	465,000	0.2132	7.14%
2019-07-10	0	0.210	0.205	0.210	0.205	0.214	154,800	32,276	0.2085	0.210	0.205	0.210	0.205	0.214	154,800	0.2085	0.96%
2019-07-09	0	0.208	0.208	0.212	0.204	0.214	395,000	83,020	0.2102	0.208	0.208	0.212	0.204	0.214	395,000	0.2102	-0.95%
2019-07-08	0	0.210	0.202	0.210	0.202	0.210	725,000	150,465	0.2075	0.210	0.202	0.210	0.202	0.210	725,000	0.2075	0.48%
2019-07-05	0	0.209	0.202	0.210	0.202	0.210	1,300,000	266,960	0.2054	0.209	0.202	0.210	0.202	0.210	1,300,000	0.2054	-2.79%
2019-07-04	0	0.215	0.203	0.215	0.202	0.215	865,000	181,825	0.2102	0.215	0.203	0.215	0.202	0.215	865,000	0.2102	2.38%
2019-07-03	0	0.210	0.202	0.210	0.200	0.210	1,425,000	288,880	0.2027	0.210	0.202	0.210	0.200	0.210	1,425,000	0.2027	0.00%
2019-07-02	0	0.210	0.201	0.210	0.195	0.210	1,535,000	311,215	0.2027	0.210	0.201	0.210	0.195	0.210	1,535,000	0.2027	0.00%
2019-06-28	0	0.210	0.213	0.214	0.200	0.214	327,000	67,964	0.2078	0.210	0.213	0.214	0.200	0.214	327,000	0.2078	1.45%
2019-06-27	0	0.207	0.207	0.210	0.200	0.210	1,381,000	282,884	0.2048	0.207	0.207	0.210	0.200	0.210	1,381,000	0.2048	-5.48%
2019-06-26	0	0.219	0.200	0.219	0.213	0.219	255,000	54,635	0.2143	0.219	0.200	0.219	0.213	0.219	255,000	0.2143	1.86%
2019-06-25	0	0.215	0.210	0.215	0.213	0.215	170,000	36,250	0.2132	0.215	0.210	0.215	0.213	0.215	170,000	0.2132	0.00%
2019-06-24	0	0.215	0.206	0.215	0.206	0.215	172,000	36,649	0.2131	0.215	0.206	0.215	0.206	0.215	172,000	0.2131	0.00%
2019-06-21	0	0.215	0.208	0.216	0.207	0.218	1,131,000	238,933	0.2113	0.215	0.208	0.216	0.207	0.218	1,131,000	0.2113	-1.38%
2019-06-20	0	0.218	0.207	0.218	0.215	0.218	205,000	44,090	0.2151	0.218	0.207	0.218	0.215	0.218	205,000	0.2151	-0.91%
2019-06-19	0	0.220	0.208	0.220	0.208	0.220	290,000	62,160	0.2143	0.220	0.208	0.220	0.208	0.220	290,000	0.2143	2.33%
2019-06-18	0	0.215	0.210	0.215	0.204	0.219	200,000	42,975	0.2149	0.215	0.210	0.215	0.204	0.219	200,000	0.2149	-2.27%
2019-06-17	0	0.220	0.202	0.220	0.217	0.220	155,000	33,650	0.2171	0.220	0.202	0.220	0.217	0.220	155,000	0.2171	0.00%
2019-06-14	0	0.220	0.205	0.220	0.216	0.220	160,000	34,660	0.2166	0.220	0.205	0.220	0.216	0.220	160,000	0.2166	0.00%
2019-06-13	0	0.220	0.213	0.220	0.204	0.220	630,000	134,885	0.2141	0.220	0.213	0.220	0.204	0.220	630,000	0.2141	0.00%
2019-06-12	0	0.220	0.205	0.220	0.201	0.220	565,000	120,140	0.2126	0.220	0.205	0.220	0.201	0.220	565,000	0.2126	0.00%
2019-06-11	0	0.220	0.200	0.220	0.215	0.220	205,000	44,100	0.2151	0.220	0.200	0.220	0.215	0.220	205,000	0.2151	0.00%
2019-06-10	0	0.220	0.220	0.390	0.215	0.220	105,000	22,600	0.2152	0.220	0.220	0.390	0.215	0.220	105,000	0.2152	0.00%
2019-06-06	0	0.220	0.151	0.220	0.219	0.220	15,000	3,290	0.2193	0.220	0.151	0.220	0.219	0.220	15,000	0.2193	0.00%
2019-06-05	0	0.220	0.194	0.220	-	-	0	0	-	0.220	0.194	0.220	-	-	0	-	-2.22%
2019-06-04	0	0.225	0.196	0.225	0.195	0.225	215,000	46,475	0.2162	0.225	0.196	0.225	0.195	0.225	215,000	0.2162	2.74%
2019-06-03	0	0.219	0.200	0.220	-	-	0	0	-	0.219	0.200	0.220	-	-	0	-	0.00%
2019-05-31	0	0.219	0.200	0.225	-	-	0	0	-	0.219	0.200	0.225	-	-	0	-	0.00%
2019-05-30	0	0.219	0.195	0.219	0.215	0.220	165,000	35,645	0.2160	0.219	0.195	0.219	0.215	0.220	165,000	0.2160	1.86%
2019-05-29	0	0.215	0.195	0.215	0.214	0.215	25,000	5,360	0.2144	0.215	0.195	0.215	0.214	0.215	25,000	0.2144	0.00%
2019-05-28	0	0.215	0.197	0.215	0.210	0.215	80,000	16,850	0.2106	0.215	0.197	0.215	0.210	0.215	80,000	0.2106	2.38%
2019-05-27	0	0.210	0.202	0.215	0.205	0.210	35,000	7,250	0.2071	0.210	0.202	0.215	0.205	0.210	35,000	0.2071	3.96%
2019-05-24	0	0.202	0.194	0.202	0.192	0.210	515,000	102,425	0.1989	0.202	0.194	0.202	0.192	0.210	515,000	0.1989	1.51%
2019-05-23	0	0.199	0.194	0.195	0.192	0.206	945,000	186,105	0.1969	0.199	0.194	0.195	0.192	0.206	945,000	0.1969	-3.86%
2019-05-22	0	0.207	0.205	0.207	0.200	0.208	1,235,000	248,915	0.2016	0.207	0.205	0.207	0.200	0.208	1,235,000	0.2016	-3.27%
2019-05-21	0	0.214	0.207	0.214	0.207	0.215	1,535,000	324,165	0.2112	0.214	0.207	0.214	0.207	0.215	1,535,000	0.2112	-4.04%
2019-05-20	0	0.223	0.213	0.223	0.211	0.225	735,000	159,920	0.2176	0.223	0.213	0.223	0.211	0.225	735,000	0.2176	-3.04%
2019-05-17	0	0.230	0.212	0.230	0.212	0.230	745,000	163,260	0.2191	0.230	0.212	0.230	0.212	0.230	745,000	0.2191	1.32%
2019-05-16	0	0.227	0.216	0.227	0.227	0.227	5,000	1,135	0.2270	0.227	0.216	0.227	0.227	0.227	5,000	0.2270	0.44%
2019-05-15	0	0.226	0.217	0.226	0.217	0.229	610,000	136,065	0.2231	0.226	0.217	0.226	0.217	0.229	610,000	0.2231	-2.16%
2019-05-14	0	0.231	0.222	0.231	0.222	0.238	842,180	189,360	0.2248	0.231	0.222	0.231	0.222	0.238	842,180	0.2248	-2.94%
2019-05-10	0	0.238	0.224	0.238	0.230	0.238	90,000	21,030	0.2337	0.238	0.224	0.238	0.230	0.238	90,000	0.2337	1.28%
2019-05-09	0	0.235	0.220	0.235	0.224	0.235	125,000	28,830	0.2306	0.235	0.220	0.235	0.224	0.235	125,000	0.2306	0.00%
2019-05-08	0	0.235	0.222	0.235	0.220	0.235	435,000	97,585	0.2243	0.235	0.222	0.235	0.220	0.235	435,000	0.2243	-2.08%
2019-05-07	0	0.240	0.230	0.240	-	-	0	0	-	0.240	0.230	0.240	-	-	0	-	-2.04%
2019-05-06	0	0.245	0.230	0.245	0.230	0.245	200,000	47,695	0.2385	0.245	0.230	0.245	0.230	0.245	200,000	0.2385	-2.00%
2019-05-03	0	0.250	0.222	0.250	0.222	0.250	135,000	32,835	0.2432	0.250	0.222	0.250	0.222	0.250	135,000	0.2432	6.38%
2019-05-02	0	0.235	0.238	0.240	0.235	0.238	20,000	4,730	0.2365	0.235	0.238	0.240	0.235	0.238	20,000	0.2365	-1.67%
2019-04-30	0	0.239	0.213	0.239	-	-	0	0	-	0.239	0.213	0.239	-	-	0	-	0.00%
2019-04-29	0	0.239	0.222	0.239	0.239	0.240	130,000	31,190	0.2399	0.239	0.222	0.239	0.239	0.240	130,000	0.2399	8.64%
2019-04-26	0	0.220	0.214	0.220	0.213	0.220	117,500	25,655	0.2183	0.220	0.214	0.220	0.213	0.220	117,500	0.2183	0.00%
2019-04-25	0	0.220	0.215	0.220	0.214	0.220	605,000	131,590	0.2175	0.220	0.215	0.220	0.214	0.220	605,000	0.2175	0.00%
2019-04-24	0	0.220	0.218	0.220	0.211	0.222	1,395,000	304,335	0.2182	0.220	0.218	0.220	0.211	0.222	1,395,000	0.2182	2.33%
2019-04-23	0	0.215	0.210	0.213	0.210	0.225	4,245,000	910,325	0.2144	0.215	0.210	0.213	0.210	0.225	4,245,000	0.2144	-6.11%
2019-04-18	0	0.229	0.224	0.229	0.224	0.230	120,000	27,215	0.2268	0.229	0.224	0.229	0.224	0.230	120,000	0.2268	-0.87%
2019-04-17	0	0.231	0.224	0.231	0.224	0.231	240,000	54,935	0.2289	0.231	0.224	0.231	0.224	0.231	240,000	0.2289	0.43%
2019-04-16	0	0.230	0.223	0.230	0.223	0.230	535,000	121,260	0.2267	0.230	0.223	0.230	0.223	0.230	535,000	0.2267	0.00%
2019-04-15	0	0.230	0.224	0.230	0.220	0.230	2,008,250	448,768	0.2235	0.230	0.224	0.230	0.220	0.230	2,008,250	0.2235	-0.43%
2019-04-12	0	0.231	0.223	0.231	-	-	0	0	-	0.231	0.223	0.231	-	-	0	-	-0.43%
2019-04-11	0	0.232	0.224	0.232	0.232	0.232	15,000	3,480	0.2320	0.232	0.224	0.232	0.232	0.232	15,000	0.2320	0.43%
2019-04-10	0	0.231	0.225	0.231	-	-	0	0	-	0.231	0.225	0.231	-	-	0	-	0.00%
2019-04-09	0	0.231	0.224	0.231	0.222	0.232	1,505,000	340,160	0.2260	0.231	0.224	0.231	0.222	0.232	1,505,000	0.2260	0.43%
2019-04-08	0	0.230	0.224	0.231	0.223	0.231	285,000	64,985	0.2280	0.230	0.224	0.231	0.223	0.231	285,000	0.2280	-1.29%
2019-04-04	0	0.233	0.222	0.233	0.220	0.238	1,135,000	257,575	0.2269	0.233	0.222	0.233	0.220	0.238	1,135,000	0.2269	0.00%
2019-04-03	0	0.233	0.227	0.233	0.225	0.233	200,000	45,715	0.2286	0.233	0.227	0.233	0.225	0.233	200,000	0.2286	-0.85%
2019-04-02	0	0.235	0.223	0.235	0.223	0.235	780,000	175,885	0.2255	0.235	0.223	0.235	0.223	0.235	780,000	0.2255	2.17%
2019-04-01	0	0.230	0.230	0.235	0.225	0.235	1,335,000	307,660	0.2305	0.230	0.230	0.235	0.225	0.235	1,335,000	0.2305	-2.54%
2019-03-29	0	0.236	0.232	0.236	-	-	2,500	567	0.2268	0.236	0.232	0.236	-	-	2,500	0.2268	-0.42%
2019-03-28	0	0.237	0.231	0.237	0.231	0.238	180,000	42,485	0.2360	0.237	0.231	0.237	0.231	0.238	180,000	0.2360	2.60%
2019-03-27	0	0.231	0.231	0.238	0.230	0.238	115,000	26,615	0.2314	0.231	0.231	0.238	0.230	0.238	115,000	0.2314	-2.94%
2019-03-26	0	0.238	0.235	0.238	-	-	0	0	-	0.238	0.235	0.238	-	-	0	-	-0.42%
2019-03-25	0	0.239	0.235	0.239	-	-	1,000	215	0.2150	0.239	0.235	0.239	-	-	1,000	0.2150	0.00%
2019-03-22	0	0.239	0.232	0.239	0.235	0.239	37,000	8,715	0.2355	0.239	0.232	0.239	0.235	0.239	37,000	0.2355	-0.42%
2019-03-21	0	0.240	0.235	0.240	0.234	0.240	410,000	97,365	0.2375	0.240	0.235	0.240	0.234	0.240	410,000	0.2375	0.84%
2019-03-20	0	0.238	0.232	0.238	0.230	0.240	705,000	163,690	0.2322	0.238	0.232	0.238	0.230	0.240	705,000	0.2322	-0.83%
2019-03-19	0	0.240	0.235	0.240	-	-	0	0	-	0.240	0.235	0.240	-	-	0	-	0.00%
2019-03-18	0	0.240	0.235	0.240	0.235	0.240	35,000	8,340	0.2383	0.240	0.235	0.240	0.235	0.240	35,000	0.2383	0.00%
2019-03-15	0	0.240	0.236	0.240	0.239	0.240	20,000	4,790	0.2395	0.240	0.236	0.240	0.239	0.240	20,000	0.2395	0.00%
2019-03-14	0	0.240	0.235	0.240	0.239	0.240	40,000	9,580	0.2395	0.240	0.235	0.240	0.239	0.240	40,000	0.2395	2.13%
2019-03-13	0	0.235	0.235	0.239	0.235	0.240	117,000	27,650	0.2363	0.235	0.235	0.239	0.235	0.240	117,000	0.2363	-2.08%
2019-03-12	0	0.240	0.231	0.235	0.235	0.242	88,500	20,875	0.2359	0.240	0.231	0.235	0.235	0.242	88,500	0.2359	-0.83%
2019-03-11	0	0.242	0.235	0.242	0.242	0.242	70,000	16,940	0.2420	0.242	0.235	0.242	0.242	0.242	70,000	0.2420	1.68%
2019-03-08	0	0.238	0.231	0.238	0.231	0.238	670,000	159,245	0.2377	0.238	0.231	0.238	0.231	0.238	670,000	0.2377	-1.65%
2019-03-07	0	0.242	0.238	0.243	0.238	0.243	4,450,000	1,060,725	0.2384	0.242	0.238	0.243	0.238	0.243	4,450,000	0.2384	-0.41%
2019-03-06	0	0.243	0.238	0.243	0.238	0.243	60,000	14,405	0.2401	0.243	0.238	0.243	0.238	0.243	60,000	0.2401	2.10%
2019-03-05	0	0.238	0.235	0.243	0.230	0.245	470,000	109,925	0.2339	0.238	0.235	0.243	0.230	0.245	470,000	0.2339	-2.86%
2019-03-04	0	0.245	0.235	0.245	0.245	0.245	165,000	40,425	0.2450	0.245	0.235	0.245	0.245	0.245	165,000	0.2450	-0.41%
2019-03-01	0	0.246	0.238	0.246	0.240	0.246	1,165,000	280,440	0.2407	0.246	0.238	0.246	0.240	0.246	1,165,000	0.2407	0.00%
2019-02-28	0	0.246	0.238	0.246	0.236	0.246	750,000	181,085	0.2414	0.246	0.238	0.246	0.236	0.246	750,000	0.2414	0.00%
2019-02-27	0	0.246	0.230	0.246	0.237	0.246	45,000	10,970	0.2438	0.246	0.230	0.246	0.237	0.246	45,000	0.2438	0.00%
2019-02-26	0	0.246	0.235	0.246	0.245	0.246	590,000	144,730	0.2453	0.246	0.235	0.246	0.245	0.246	590,000	0.2453	0.00%
2019-02-25	0	0.246	0.236	0.246	0.233	0.246	2,335,000	566,020	0.2424	0.246	0.236	0.246	0.233	0.246	2,335,000	0.2424	0.82%
2019-02-22	0	0.244	0.236	0.244	0.237	0.244	2,920,000	692,225	0.2371	0.244	0.236	0.244	0.237	0.244	2,920,000	0.2371	-0.41%
2019-02-21	0	0.245	0.239	0.245	0.246	0.248	110,000	27,135	0.2467	0.245	0.239	0.245	0.246	0.248	110,000	0.2467	3.81%
2019-02-20	0	0.236	0.236	0.244	0.235	0.244	520,000	123,665	0.2378	0.236	0.236	0.244	0.235	0.244	520,000	0.2378	-5.22%
2019-02-19	0	0.249	0.230	0.249	-	-	0	0	-	0.249	0.230	0.249	-	-	0	-	0.00%
2019-02-18	0	0.249	0.239	0.249	0.240	0.249	24,500	5,906	0.2411	0.249	0.239	0.249	0.240	0.249	24,500	0.2411	0.00%
2019-02-15	0	0.249	0.240	0.249	0.240	0.249	145,000	35,985	0.2482	0.249	0.240	0.249	0.240	0.249	145,000	0.2482	-0.40%
2019-02-14	0	0.250	0.238	0.250	0.237	0.250	200,000	49,140	0.2457	0.250	0.238	0.250	0.237	0.250	200,000	0.2457	0.81%
2019-02-13	0	0.248	0.240	0.248	0.237	0.248	75,000	18,480	0.2464	0.248	0.240	0.248	0.237	0.248	75,000	0.2464	-0.80%
2019-02-12	0	0.250	0.236	0.250	-	-	0	0	-	0.250	0.236	0.250	-	-	0	-	0.00%
2019-02-11	0	0.250	0.240	0.250	0.250	0.250	30,000	7,500	0.2500	0.250	0.240	0.250	0.250	0.250	30,000	0.2500	0.40%
2019-02-08	0	0.249	0.245	0.249	0.245	0.250	140,000	34,485	0.2463	0.249	0.245	0.249	0.245	0.250	140,000	0.2463	1.63%
2019-02-04	0	0.245	0.231	0.245	0.232	0.245	420,000	99,830	0.2377	0.245	0.231	0.245	0.232	0.245	420,000	0.2377	-1.21%
2019-02-01	0	0.248	0.245	0.248	0.230	0.249	1,370,000	329,105	0.2402	0.248	0.245	0.248	0.230	0.249	1,370,000	0.2402	0.81%
2019-01-31	0	0.246	0.238	0.246	0.234	0.246	825,000	197,865	0.2398	0.246	0.238	0.246	0.234	0.246	825,000	0.2398	7.89%
2019-01-30	0	0.228	0.225	0.229	0.212	0.245	5,740,000	1,286,290	0.2241	0.228	0.225	0.229	0.212	0.245	5,740,000	0.2241	-0.87%
2019-01-29	0	0.230	0.225	0.230	0.225	0.255	1,685,000	404,630	0.2401	0.230	0.225	0.230	0.225	0.255	1,685,000	0.2401	-11.54%
2019-01-28	0	0.260	0.240	0.260	0.250	0.260	120,000	30,350	0.2529	0.260	0.240	0.260	0.250	0.260	120,000	0.2529	4.00%
2019-01-25	0	0.250	0.245	0.250	-	-	0	0	-	0.250	0.245	0.250	-	-	0	-	0.00%
2019-01-24	0	0.250	0.241	0.250	0.245	0.250	610,000	149,900	0.2457	0.250	0.241	0.250	0.245	0.250	610,000	0.2457	0.00%
2019-01-23	0	0.250	0.240	0.250	0.240	0.250	263,000	64,413	0.2449	0.250	0.240	0.250	0.240	0.250	263,000	0.2449	0.00%
2019-01-22	0	0.250	0.240	0.250	0.248	0.250	240,000	59,675	0.2486	0.250	0.240	0.250	0.248	0.250	240,000	0.2486	0.40%
2019-01-21	0	0.249	0.240	0.249	0.240	0.249	595,000	145,840	0.2451	0.249	0.240	0.249	0.240	0.249	595,000	0.2451	-0.40%
2019-01-18	0	0.250	0.246	0.250	0.244	0.250	550,000	136,360	0.2479	0.250	0.246	0.250	0.244	0.250	550,000	0.2479	0.40%
2019-01-17	0	0.249	0.240	0.249	0.240	0.249	1,145,000	280,195	0.2447	0.249	0.240	0.249	0.240	0.249	1,145,000	0.2447	0.00%
2019-01-16	0	0.249	0.240	0.249	0.235	0.249	1,550,000	377,200	0.2434	0.249	0.240	0.249	0.235	0.249	1,550,000	0.2434	4.18%
2019-01-15	0	0.239	0.230	0.240	0.230	0.244	2,240,000	530,110	0.2367	0.239	0.230	0.240	0.230	0.244	2,240,000	0.2367	-2.45%
2019-01-14	0	0.245	0.240	0.245	0.240	0.245	1,100,000	264,450	0.2404	0.245	0.240	0.245	0.240	0.245	1,100,000	0.2404	-1.61%
2019-01-11	0	0.249	0.244	0.249	0.247	0.255	1,891,000	470,733	0.2489	0.249	0.244	0.249	0.247	0.255	1,891,000	0.2489	0.81%
2019-01-10	0	0.247	0.241	0.248	0.241	0.248	1,315,000	320,680	0.2439	0.247	0.241	0.248	0.241	0.248	1,315,000	0.2439	-1.20%
2019-01-09	0	0.250	0.245	0.250	0.240	0.250	1,385,000	340,975	0.2462	0.250	0.245	0.250	0.240	0.250	1,385,000	0.2462	0.00%
2019-01-08	0	0.250	0.241	0.250	0.230	0.255	6,345,000	1,552,845	0.2447	0.250	0.241	0.250	0.230	0.255	6,345,000	0.2447	-3.85%
2019-01-07	0	0.260	0.255	0.260	0.250	0.270	4,555,000	1,174,450	0.2578	0.260	0.255	0.260	0.250	0.270	4,555,000	0.2578	-8.77%
2019-01-04	0	0.285	0.275	0.285	0.270	0.285	105,000	29,075	0.2769	0.285	0.275	0.285	0.270	0.285	105,000	0.2769	0.00%
2019-01-03	0	0.285	0.270	0.285	-	-	0	0	-	0.285	0.270	0.285	-	-	0	-	0.00%
2019-01-02	0	0.285	0.275	0.285	0.280	0.300	385,000	111,475	0.2895	0.285	0.275	0.285	0.280	0.300	385,000	0.2895	1.79%
2018-12-31	0	0.280	0.275	0.285	0.265	0.285	340,000	92,850	0.2731	0.280	0.275	0.285	0.265	0.285	340,000	0.2731	-1.75%
2018-12-28	0	0.285	0.270	0.275	0.260	0.285	2,362,500	650,050	0.2752	0.285	0.270	0.275	0.260	0.285	2,362,500	0.2752	0.00%
2018-12-27	0	0.285	0.280	0.285	0.275	0.290	3,035,000	852,150	0.2808	0.285	0.280	0.285	0.275	0.290	3,035,000	0.2808	-3.39%
2018-12-24	0	0.295	0.290	0.295	0.290	0.295	65,000	19,125	0.2942	0.295	0.290	0.295	0.290	0.295	65,000	0.2942	0.00%
2018-12-21	0	0.295	0.285	0.295	0.285	0.295	765,000	221,900	0.2901	0.295	0.285	0.295	0.285	0.295	765,000	0.2901	0.00%
2018-12-20	0	0.295	0.285	0.295	0.280	0.295	3,070,000	885,750	0.2885	0.295	0.285	0.295	0.280	0.295	3,070,000	0.2885	0.00%
2018-12-19	0	0.295	0.285	0.295	0.285	0.295	2,950,000	855,450	0.2900	0.295	0.285	0.295	0.285	0.295	2,950,000	0.2900	0.00%
2018-12-18	0	0.295	0.290	0.295	0.285	0.295	345,000	99,500	0.2884	0.295	0.290	0.295	0.285	0.295	345,000	0.2884	-1.67%
2018-12-17	0	0.300	0.290	0.300	0.285	0.300	622,000	181,615	0.2920	0.300	0.290	0.300	0.285	0.300	622,000	0.2920	0.00%
2018-12-14	0	0.300	0.290	0.300	0.280	0.300	1,655,000	479,775	0.2899	0.300	0.290	0.300	0.280	0.300	1,655,000	0.2899	0.00%
2018-12-13	0	0.300	0.290	0.300	0.280	0.300	6,870,000	2,001,225	0.2913	0.300	0.290	0.300	0.280	0.300	6,870,000	0.2913	0.00%
2018-12-12	0	0.300	0.285	0.300	0.285	0.305	1,575,000	463,125	0.2940	0.300	0.285	0.300	0.285	0.305	1,575,000	0.2940	0.00%
2018-12-11	0	0.300	0.295	0.300	0.290	0.305	1,600,000	476,175	0.2976	0.300	0.295	0.300	0.290	0.305	1,600,000	0.2976	-3.23%
2018-12-10	0	0.310	0.300	0.310	0.275	0.325	7,315,000	2,239,350	0.3061	0.310	0.300	0.310	0.275	0.325	7,315,000	0.3061	3.33%
2018-12-07	0	0.300	0.290	0.295	0.290	0.305	775,000	231,450	0.2986	0.300	0.290	0.295	0.290	0.305	775,000	0.2986	-1.64%
2018-12-06	0	0.305	0.300	0.305	0.290	0.305	1,692,500	507,212	0.2997	0.305	0.300	0.305	0.290	0.305	1,692,500	0.2997	0.00%
2018-12-05	0	0.305	0.295	0.305	0.290	0.310	4,339,000	1,286,495	0.2965	0.305	0.295	0.305	0.290	0.310	4,339,000	0.2965	-1.61%
2018-12-04	0	0.310	0.300	0.310	0.300	0.310	5,704,000	1,738,585	0.3048	0.310	0.300	0.310	0.300	0.310	5,704,000	0.3048	3.33%
2018-12-03	0	0.300	0.295	0.300	0.280	0.305	8,695,000	2,572,275	0.2958	0.300	0.295	0.300	0.280	0.305	8,695,000	0.2958	0.00%
2018-11-30	0	0.300	0.295	0.300	0.285	0.300	2,235,000	658,375	0.2946	0.300	0.295	0.300	0.285	0.300	2,235,000	0.2946	0.00%
2018-11-29	0	0.300	0.295	0.300	0.275	0.300	6,486,000	1,905,020	0.2937	0.300	0.295	0.300	0.275	0.300	6,486,000	0.2937	0.00%
2018-11-28	0	0.300	0.290	0.300	0.285	0.300	5,100,000	1,502,125	0.2945	0.300	0.290	0.300	0.285	0.300	5,100,000	0.2945	3.45%
2018-11-27	0	0.290	0.285	0.290	0.280	0.290	4,620,000	1,303,625	0.2822	0.290	0.285	0.290	0.280	0.290	4,620,000	0.2822	0.00%
2018-11-26	0	0.290	0.280	0.290	0.270	0.300	2,220,000	648,925	0.2923	0.290	0.280	0.290	0.270	0.300	2,220,000	0.2923	0.00%
2018-11-23	0	0.290	0.285	0.290	0.280	0.300	3,880,000	1,124,425	0.2898	0.290	0.285	0.290	0.280	0.300	3,880,000	0.2898	-1.69%
2018-11-22	0	0.295	0.290	0.295	0.285	0.300	4,265,000	1,247,875	0.2926	0.295	0.290	0.295	0.285	0.300	4,265,000	0.2926	3.51%
2018-11-21	0	0.285	0.280	0.285	0.265	0.290	7,460,000	2,095,300	0.2809	0.285	0.280	0.285	0.265	0.290	7,460,000	0.2809	3.64%
2018-11-20	0	0.275	0.265	0.275	0.245	0.280	13,330,000	3,434,425	0.2576	0.275	0.265	0.275	0.245	0.280	13,330,000	0.2576	0.00%
2018-11-19	0	0.275	0.270	0.275	0.265	0.280	2,528,000	687,175	0.2718	0.275	0.270	0.275	0.265	0.280	2,528,000	0.2718	0.00%
2018-11-16	0	0.275	0.270	0.275	0.250	0.280	9,923,000	2,657,320	0.2678	0.275	0.270	0.275	0.250	0.280	9,923,000	0.2678	3.77%
2018-11-15	0	0.265	0.255	0.265	0.249	0.265	6,500,000	1,674,660	0.2576	0.265	0.255	0.265	0.249	0.265	6,500,000	0.2576	0.00%
2018-11-14	0	0.265	0.260	0.265	0.250	0.265	5,900,000	1,514,050	0.2566	0.265	0.260	0.265	0.250	0.265	5,900,000	0.2566	3.92%
2018-11-13	0	0.255	0.250	0.255	0.242	0.265	6,218,000	1,576,825	0.2536	0.255	0.250	0.255	0.242	0.265	6,218,000	0.2536	-1.92%
2018-11-12	0	0.260	0.250	0.255	0.225	0.260	16,218,000	4,024,875	0.2482	0.260	0.250	0.255	0.225	0.260	16,218,000	0.2482	14.04%
2018-11-09	0	0.228	0.225	0.230	0.208	0.229	8,815,000	1,939,835	0.2201	0.228	0.225	0.230	0.208	0.229	8,815,000	0.2201	4.59%
2018-11-08	0	0.218	0.217	0.218	0.208	0.218	3,880,000	836,300	0.2155	0.218	0.217	0.218	0.208	0.218	3,880,000	0.2155	1.87%
2018-11-07	0	0.214	0.213	0.215	0.204	0.219	8,055,000	1,690,110	0.2098	0.214	0.213	0.215	0.204	0.219	8,055,000	0.2098	4.90%
2018-11-06	0	0.204	0.205	0.210	0.195	0.205	7,555,000	1,510,770	0.2000	0.204	0.205	0.210	0.195	0.205	7,555,000	0.2000	3.55%
2018-11-05	0	0.197	0.195	0.197	0.182	0.197	3,050,000	588,585	0.1930	0.197	0.195	0.197	0.182	0.197	3,050,000	0.1930	1.03%
2018-11-02	0	0.195	0.188	0.195	0.175	0.195	7,505,000	1,360,660	0.1813	0.195	0.188	0.195	0.175	0.195	7,505,000	0.1813	7.73%
2018-11-01	0	0.181	0.178	0.181	0.175	0.182	3,005,000	536,025	0.1784	0.181	0.178	0.181	0.175	0.182	3,005,000	0.1784	0.56%
2018-10-31	0	0.180	0.176	0.180	0.173	0.186	2,660,000	470,590	0.1769	0.180	0.176	0.180	0.173	0.186	2,660,000	0.1769	0.00%
2018-10-30	0	0.180	0.172	0.180	0.174	0.188	330,000	60,415	0.1831	0.180	0.172	0.180	0.174	0.188	330,000	0.1831	0.56%
2018-10-29	0	0.179	0.176	0.179	0.168	0.180	5,360,000	948,760	0.1770	0.179	0.176	0.179	0.168	0.180	5,360,000	0.1770	5.29%
2018-10-26	0	0.170	0.168	0.170	0.168	0.170	1,395,000	236,680	0.1697	0.170	0.168	0.170	0.168	0.170	1,395,000	0.1697	-2.86%
2018-10-25	0	0.175	0.170	0.175	0.167	0.175	4,860,000	826,870	0.1701	0.175	0.170	0.175	0.167	0.175	4,860,000	0.1701	-1.69%
2018-10-24	0	0.178	0.175	0.178	0.172	0.180	1,245,000	221,655	0.1780	0.178	0.175	0.178	0.172	0.180	1,245,000	0.1780	1.71%
2018-10-23	0	0.175	0.166	0.175	0.168	0.179	640,000	110,965	0.1734	0.175	0.166	0.175	0.168	0.179	640,000	0.1734	2.94%
2018-10-22	0	0.170	0.175	0.178	0.170	0.179	745,000	130,675	0.1754	0.170	0.175	0.178	0.170	0.179	745,000	0.1754	-3.41%
2018-10-19	0	0.176	0.172	0.176	0.166	0.180	9,160,000	1,590,495	0.1736	0.176	0.172	0.176	0.166	0.180	9,160,000	0.1736	-1.68%
2018-10-18	0	0.179	0.175	0.179	0.175	0.187	1,580,000	286,995	0.1816	0.179	0.175	0.179	0.175	0.187	1,580,000	0.1816	-0.56%
2018-10-16	0	0.180	0.177	0.180	0.162	0.180	2,905,000	505,290	0.1739	0.180	0.177	0.180	0.162	0.180	2,905,000	0.1739	-1.10%
2018-10-15	0	0.182	0.175	0.184	0.175	0.185	5,525,000	994,075	0.1799	0.182	0.175	0.184	0.175	0.185	5,525,000	0.1799	-3.19%
2018-10-12	0	0.188	0.185	0.195	0.180	0.220	6,760,000	1,358,930	0.2010	0.188	0.185	0.195	0.180	0.220	6,760,000	0.2010	-9.62%
2018-10-11	0	0.208	0.206	0.208	0.190	0.255	37,415,000	8,443,930	0.2257	0.208	0.206	0.208	0.190	0.255	37,415,000	0.2257	1.46%
2018-10-10	0	0.205	0.200	0.208	0.158	0.215	19,811,500	3,608,230	0.1821	0.205	0.200	0.208	0.158	0.215	19,811,500	0.1821	28.93%
2018-10-09	0	0.159	0.158	0.159	0.153	0.160	10,865,000	1,714,955	0.1578	0.159	0.158	0.159	0.153	0.160	10,865,000	0.1578	-0.63%
2018-10-08	0	0.160	0.158	0.160	0.156	0.160	1,300,000	206,910	0.1592	0.160	0.158	0.160	0.156	0.160	1,300,000	0.1592	0.63%
2018-10-05	0	0.159	0.158	0.159	0.158	0.160	500,000	79,560	0.1591	0.159	0.158	0.159	0.158	0.160	500,000	0.1591	-0.63%
2018-10-04	0	0.160	0.158	0.160	0.158	0.160	460,000	73,275	0.1593	0.160	0.158	0.160	0.158	0.160	460,000	0.1593	0.00%
2018-10-03	0	0.160	0.159	0.160	0.158	0.163	366,000	58,283	0.1592	0.160	0.159	0.160	0.158	0.163	366,000	0.1592	0.00%
2018-10-02	0	0.160	0.159	0.160	0.156	0.160	985,000	156,340	0.1587	0.160	0.159	0.160	0.156	0.160	985,000	0.1587	0.63%
2018-09-28	0	0.159	0.156	0.159	0.155	0.160	1,890,000	299,455	0.1584	0.159	0.156	0.159	0.155	0.160	1,890,000	0.1584	-0.63%
2018-09-27	0	0.160	0.155	0.163	0.155	0.163	2,590,000	410,465	0.1585	0.160	0.155	0.163	0.155	0.163	2,590,000	0.1585	0.00%
2018-09-26	0	0.160	0.159	0.160	0.159	0.165	2,019,500	327,282	0.1621	0.160	0.159	0.160	0.159	0.165	2,019,500	0.1621	-3.03%
2018-09-24	0	0.165	0.163	0.165	0.163	0.165	560,000	91,865	0.1640	0.165	0.163	0.165	0.163	0.165	560,000	0.1640	3.13%
2018-09-21	0	0.160	0.159	0.160	0.158	0.161	1,295,000	206,685	0.1596	0.160	0.159	0.160	0.158	0.161	1,295,000	0.1596	0.00%
2018-09-20	0	0.160	0.159	0.160	0.159	0.160	930,000	148,120	0.1593	0.160	0.159	0.160	0.159	0.160	930,000	0.1593	1.27%
2018-09-19	0	0.158	0.158	0.160	0.157	0.161	1,240,000	198,340	0.1600	0.158	0.158	0.160	0.157	0.161	1,240,000	0.1600	-1.86%
2018-09-18	0	0.161	0.159	0.162	0.157	0.162	3,305,000	530,350	0.1605	0.161	0.159	0.162	0.157	0.162	3,305,000	0.1605	0.00%
2018-09-17	0	0.161	0.160	0.161	0.156	0.162	2,880,000	462,145	0.1605	0.161	0.160	0.161	0.156	0.162	2,880,000	0.1605	-0.62%
2018-09-14	0	0.162	0.161	0.162	0.155	0.165	6,003,000	956,800	0.1594	0.162	0.161	0.162	0.155	0.165	6,003,000	0.1594	1.89%
2018-09-13	0	0.159	0.158	0.160	0.149	0.160	21,345,000	3,300,870	0.1546	0.159	0.158	0.160	0.149	0.160	21,345,000	0.1546	0.63%
2018-09-12	0	0.158	0.158	0.159	0.158	0.160	2,325,000	370,325	0.1593	0.158	0.158	0.159	0.158	0.160	2,325,000	0.1593	-1.25%
2018-09-11	0	0.160	0.158	0.160	0.152	0.160	3,365,000	521,770	0.1551	0.160	0.158	0.160	0.152	0.160	3,365,000	0.1551	0.00%
2018-09-10	0	0.160	0.159	0.160	0.153	0.160	1,712,000	270,118	0.1578	0.160	0.159	0.160	0.153	0.160	1,712,000	0.1578	0.00%
2018-09-07	0	0.160	0.160	0.161	0.156	0.161	2,785,000	445,575	0.1600	0.160	0.160	0.161	0.156	0.161	2,785,000	0.1600	0.63%
2018-09-06	0	0.159	0.159	0.160	0.151	0.162	1,470,000	235,290	0.1601	0.159	0.159	0.160	0.151	0.162	1,470,000	0.1601	-1.24%
2018-09-05	0	0.161	0.160	0.161	0.155	0.161	930,000	147,030	0.1581	0.161	0.160	0.161	0.155	0.161	930,000	0.1581	0.63%
2018-09-04	0	0.160	0.158	0.162	0.158	0.163	235,000	37,650	0.1602	0.160	0.158	0.162	0.158	0.163	235,000	0.1602	0.63%
2018-09-03	0	0.159	0.159	0.160	0.159	0.164	165,000	26,435	0.1602	0.159	0.159	0.160	0.159	0.164	165,000	0.1602	-3.05%
2018-08-31	0	0.164	0.158	0.164	0.160	0.164	780,000	125,870	0.1614	0.164	0.158	0.164	0.160	0.164	780,000	0.1614	0.00%
2018-08-30	0	0.164	0.161	0.164	0.158	0.164	790,000	127,100	0.1609	0.164	0.161	0.164	0.158	0.164	790,000	0.1609	1.86%
2018-08-29	0	0.161	0.158	0.161	0.158	0.163	440,000	70,720	0.1607	0.161	0.158	0.161	0.158	0.163	440,000	0.1607	-0.62%
2018-08-28	0	0.162	0.160	0.162	0.160	0.164	595,000	96,480	0.1622	0.162	0.160	0.162	0.160	0.164	595,000	0.1622	-1.22%
2018-08-27	0	0.164	0.162	0.164	0.160	0.164	1,585,000	256,015	0.1615	0.164	0.162	0.164	0.160	0.164	1,585,000	0.1615	2.50%
2018-08-24	0	0.160	0.158	0.162	0.160	0.166	705,000	113,485	0.1610	0.160	0.158	0.162	0.160	0.166	705,000	0.1610	-3.03%
2018-08-23	0	0.165	0.161	0.166	0.163	0.165	370,000	60,950	0.1647	0.165	0.161	0.166	0.163	0.165	370,000	0.1647	0.61%
2018-08-22	0	0.164	0.162	0.164	0.158	0.165	945,000	153,865	0.1628	0.164	0.162	0.164	0.158	0.165	945,000	0.1628	1.86%
2018-08-21	0	0.161	0.158	0.161	0.157	0.164	975,000	155,860	0.1599	0.161	0.158	0.161	0.157	0.164	975,000	0.1599	0.63%
2018-08-20	0	0.160	0.156	0.160	0.160	0.174	1,725,000	286,400	0.1660	0.160	0.156	0.160	0.160	0.174	1,725,000	0.1660	-3.61%
2018-08-17	0	0.166	0.162	0.166	0.163	0.166	170,000	28,205	0.1659	0.166	0.162	0.166	0.163	0.166	170,000	0.1659	0.00%
2018-08-16	0	0.166	0.158	0.166	0.159	0.167	210,000	34,500	0.1643	0.166	0.158	0.166	0.159	0.167	210,000	0.1643	2.47%
2018-08-15	0	0.162	0.157	0.162	0.157	0.163	215,000	34,885	0.1623	0.162	0.157	0.162	0.157	0.163	215,000	0.1623	-3.57%
2018-08-14	0	0.168	0.163	0.168	0.163	0.168	55,000	9,190	0.1671	0.168	0.163	0.168	0.163	0.168	55,000	0.1671	0.60%
2018-08-13	0	0.167	0.163	0.167	0.164	0.168	110,000	18,385	0.1671	0.167	0.163	0.167	0.164	0.168	110,000	0.1671	2.45%
2018-08-10	0	0.163	0.163	0.167	0.162	0.167	350,000	57,305	0.1637	0.163	0.163	0.167	0.162	0.167	350,000	0.1637	-2.40%
2018-08-09	0	0.167	0.162	0.167	0.165	0.167	70,000	11,680	0.1669	0.167	0.162	0.167	0.165	0.167	70,000	0.1669	0.00%
2018-08-08	0	0.167	0.162	0.167	0.162	0.168	336,000	55,146	0.1641	0.167	0.162	0.167	0.162	0.168	336,000	0.1641	-0.60%
2018-08-07	0	0.168	0.163	0.168	0.162	0.168	652,000	109,414	0.1678	0.168	0.163	0.168	0.162	0.168	652,000	0.1678	0.00%
2018-08-06	0	0.168	0.161	0.168	0.160	0.168	350,000	58,500	0.1671	0.168	0.161	0.168	0.160	0.168	350,000	0.1671	0.00%
2018-08-03	0	0.168	0.160	0.168	0.160	0.170	2,145,000	352,925	0.1645	0.168	0.160	0.168	0.160	0.170	2,145,000	0.1645	2.44%
2018-08-02	0	0.164	0.160	0.164	0.160	0.166	5,890,000	964,390	0.1637	0.164	0.160	0.164	0.160	0.166	5,890,000	0.1637	3.14%
2018-08-01	0	0.159	0.159	0.160	0.157	0.162	566,500	90,856	0.1604	0.159	0.159	0.160	0.157	0.162	566,500	0.1604	-0.63%
2018-07-31	0	0.160	0.160	0.161	0.156	0.162	80,000	12,780	0.1598	0.160	0.160	0.161	0.156	0.162	80,000	0.1598	-1.23%
2018-07-30	0	0.162	0.156	0.162	0.160	0.165	885,000	142,785	0.1613	0.162	0.156	0.162	0.160	0.165	885,000	0.1613	-0.61%
2018-07-27	0	0.163	0.162	0.163	0.162	0.166	1,375,000	223,645	0.1627	0.163	0.162	0.163	0.162	0.166	1,375,000	0.1627	0.00%
2018-07-26	0	0.163	0.162	0.165	0.162	0.168	2,230,000	364,345	0.1634	0.163	0.162	0.165	0.162	0.168	2,230,000	0.1634	-2.98%
2018-07-25	0	0.168	0.167	0.168	0.164	0.172	2,285,000	384,805	0.1684	0.168	0.167	0.168	0.164	0.172	2,285,000	0.1684	0.60%
2018-07-24	0	0.167	0.165	0.167	0.165	0.170	335,000	56,065	0.1674	0.167	0.165	0.167	0.165	0.170	335,000	0.1674	-0.60%
2018-07-23	0	0.168	0.163	0.168	0.165	0.168	445,000	74,475	0.1674	0.168	0.163	0.168	0.165	0.168	445,000	0.1674	0.00%
2018-07-20	0	0.168	0.162	0.168	0.160	0.168	2,068,000	337,410	0.1632	0.168	0.162	0.168	0.160	0.168	2,068,000	0.1632	-0.59%
2018-07-19	0	0.169	0.165	0.169	0.165	0.170	400,000	67,220	0.1681	0.169	0.165	0.169	0.165	0.170	400,000	0.1681	0.00%
2018-07-18	0	0.169	0.162	0.170	0.160	0.172	730,000	120,475	0.1650	0.169	0.162	0.170	0.160	0.172	730,000	0.1650	0.00%
2018-07-17	0	0.169	0.168	0.169	0.169	0.172	80,000	13,630	0.1704	0.169	0.168	0.169	0.169	0.172	80,000	0.1704	0.00%
2018-07-16	0	0.169	0.166	0.169	0.165	0.174	385,000	65,625	0.1705	0.169	0.166	0.169	0.165	0.174	385,000	0.1705	1.81%
2018-07-13	0	0.166	0.164	0.166	0.165	0.168	1,985,000	330,030	0.1663	0.166	0.164	0.166	0.165	0.168	1,985,000	0.1663	-1.78%
2018-07-12	0	0.169	0.168	0.171	0.167	0.172	155,000	26,250	0.1694	0.169	0.168	0.171	0.167	0.172	155,000	0.1694	-1.74%
2018-07-11	0	0.172	0.169	0.172	0.169	0.172	60,000	10,290	0.1715	0.172	0.169	0.172	0.169	0.172	60,000	0.1715	0.00%
2018-07-10	0	0.172	0.169	0.172	0.169	0.172	75,000	12,860	0.1715	0.172	0.169	0.172	0.169	0.172	75,000	0.1715	0.00%
2018-07-09	0	0.172	0.168	0.172	0.168	0.172	375,000	63,280	0.1687	0.172	0.168	0.172	0.168	0.172	375,000	0.1687	0.00%
2018-07-06	0	0.172	0.168	0.172	0.169	0.172	110,000	18,825	0.1711	0.172	0.168	0.172	0.169	0.172	110,000	0.1711	4.24%
2018-07-05	0	0.165	0.170	0.171	0.164	0.172	316,500	53,365	0.1686	0.165	0.170	0.171	0.164	0.172	316,500	0.1686	-4.07%
2018-07-04	0	0.172	0.174	0.175	0.169	0.175	342,000	58,329	0.1706	0.172	0.174	0.175	0.169	0.175	342,000	0.1706	1.18%
2018-07-03	0	0.170	0.161	0.170	0.168	0.170	30,000	5,080	0.1693	0.170	0.161	0.170	0.168	0.170	30,000	0.1693	-0.58%
2018-06-29	0	0.171	0.164	0.171	0.171	0.171	20,000	3,420	0.1710	0.171	0.164	0.171	0.171	0.171	20,000	0.1710	0.59%
2018-06-28	0	0.170	0.164	0.170	0.170	0.170	20,000	3,400	0.1700	0.170	0.164	0.170	0.170	0.170	20,000	0.1700	-1.16%
2018-06-27	0	0.172	0.164	0.172	0.164	0.172	1,308,000	218,672	0.1672	0.172	0.164	0.172	0.164	0.172	1,308,000	0.1672	0.00%
2018-06-26	0	0.172	0.170	0.172	0.164	0.172	1,151,000	190,655	0.1656	0.172	0.170	0.172	0.164	0.172	1,151,000	0.1656	-0.58%
2018-06-25	0	0.173	0.167	0.173	0.170	0.174	440,000	75,400	0.1714	0.173	0.167	0.173	0.170	0.174	440,000	0.1714	-0.57%
2018-06-22	0	0.174	0.170	0.174	0.174	0.174	72,000	12,510	0.1738	0.174	0.170	0.174	0.174	0.174	72,000	0.1738	0.00%
2018-06-21	0	0.174	0.170	0.174	0.170	0.174	198,000	33,999	0.1717	0.174	0.170	0.174	0.170	0.174	198,000	0.1717	0.00%
2018-06-20	0	0.174	0.169	0.175	0.165	0.176	945,000	160,040	0.1694	0.174	0.169	0.175	0.165	0.176	945,000	0.1694	2.35%
2018-06-19	0	0.170	0.170	0.172	0.165	0.176	1,445,000	248,220	0.1718	0.170	0.170	0.172	0.165	0.176	1,445,000	0.1718	-1.16%
2018-06-15	0	0.172	0.171	0.172	0.173	0.179	550,000	95,990	0.1745	0.172	0.171	0.172	0.173	0.179	550,000	0.1745	-3.91%
2018-06-14	0	0.179	0.173	0.179	0.173	0.179	227,500	39,817	0.1750	0.179	0.173	0.179	0.173	0.179	227,500	0.1750	0.00%
2018-06-13	0	0.179	0.174	0.179	0.177	0.179	215,000	38,260	0.1780	0.179	0.174	0.179	0.177	0.179	215,000	0.1780	0.56%
2018-06-12	0	0.178	0.173	0.178	0.173	0.178	18,085,000	3,147,715	0.1741	0.178	0.173	0.178	0.173	0.178	18,085,000	0.1741	1.14%
2018-06-11	0	0.176	0.172	0.176	0.169	0.177	225,000	39,025	0.1734	0.176	0.172	0.176	0.169	0.177	225,000	0.1734	-0.56%
2018-06-08	0	0.177	0.173	0.177	0.173	0.177	205,000	36,215	0.1767	0.177	0.173	0.177	0.173	0.177	205,000	0.1767	0.00%
2018-06-07	0	0.177	0.174	0.177	0.177	0.177	50,000	8,850	0.1770	0.177	0.174	0.177	0.177	0.177	50,000	0.1770	0.00%
2018-06-06	0	0.177	0.172	0.177	0.172	0.177	155,000	27,145	0.1751	0.177	0.172	0.177	0.172	0.177	155,000	0.1751	0.57%
2018-06-05	0	0.176	0.175	0.176	0.172	0.177	353,000	61,670	0.1747	0.176	0.175	0.176	0.172	0.177	353,000	0.1747	-0.56%
2018-06-04	0	0.177	0.174	0.177	0.172	0.177	300,000	52,390	0.1746	0.177	0.174	0.177	0.172	0.177	300,000	0.1746	0.00%
2018-06-01	0	0.177	0.174	0.177	0.170	0.177	340,000	59,480	0.1749	0.177	0.174	0.177	0.170	0.177	340,000	0.1749	1.14%
2018-05-31	0	0.175	0.170	0.175	0.175	0.175	50,000	8,750	0.1750	0.175	0.170	0.175	0.175	0.175	50,000	0.1750	0.00%
2018-05-30	0	0.175	0.171	0.175	0.170	0.175	445,000	77,430	0.1740	0.175	0.171	0.175	0.170	0.175	445,000	0.1740	0.00%
2018-05-29	0	0.175	0.170	0.175	0.170	0.175	270,000	46,945	0.1739	0.175	0.170	0.175	0.170	0.175	270,000	0.1739	0.00%
2018-05-28	0	0.175	0.174	0.175	0.169	0.175	660,000	115,025	0.1743	0.175	0.174	0.175	0.169	0.175	660,000	0.1743	5.42%
2018-05-25	0	0.166	0.166	0.173	0.166	0.170	195,000	33,130	0.1699	0.166	0.166	0.173	0.166	0.170	195,000	0.1699	-4.60%
2018-05-24	0	0.174	0.170	0.174	-	-	0	0	-	0.174	0.170	0.174	-	-	0	-	0.00%
2018-05-23	0	0.174	0.170	0.174	0.170	0.174	205,000	35,370	0.1725	0.174	0.170	0.174	0.170	0.174	205,000	0.1725	0.00%
2018-05-21	0	0.174	0.170	0.174	0.169	0.175	712,000	123,893	0.1740	0.174	0.170	0.174	0.169	0.175	712,000	0.1740	2.35%
2018-05-18	0	0.170	0.165	0.174	0.165	0.185	3,475,000	583,540	0.1679	0.170	0.165	0.174	0.165	0.185	3,475,000	0.1679	-4.49%
2018-05-17	0	0.178	0.180	0.183	0.172	0.186	330,000	58,745	0.1780	0.178	0.180	0.183	0.172	0.186	330,000	0.1780	-3.78%
2018-05-16	0	0.185	0.175	0.186	0.176	0.187	190,000	34,020	0.1791	0.185	0.175	0.186	0.176	0.187	190,000	0.1791	-1.07%
2018-05-15	0	0.187	0.180	0.187	0.173	0.188	4,439,000	813,565	0.1833	0.187	0.180	0.187	0.173	0.188	4,439,000	0.1833	10.00%
2018-05-14	0	0.170	0.170	0.172	0.170	0.174	215,000	36,835	0.1713	0.170	0.170	0.172	0.170	0.174	215,000	0.1713	-2.30%
2018-05-11	0	0.174	0.170	0.175	0.170	0.175	1,205,000	206,360	0.1713	0.174	0.170	0.175	0.170	0.175	1,205,000	0.1713	-0.57%
2018-05-10	0	0.175	0.168	0.170	0.168	0.177	1,615,000	275,655	0.1707	0.175	0.168	0.170	0.168	0.177	1,615,000	0.1707	0.57%
2018-05-09	0	0.174	0.168	0.174	0.168	0.175	515,000	88,055	0.1710	0.174	0.168	0.174	0.168	0.175	515,000	0.1710	0.58%
2018-05-08	0	0.173	0.173	0.175	0.171	0.177	225,000	39,320	0.1748	0.173	0.173	0.175	0.171	0.177	225,000	0.1748	1.76%
2018-05-07	0	0.170	0.169	0.170	0.160	0.172	1,675,000	278,910	0.1665	0.170	0.169	0.170	0.160	0.172	1,675,000	0.1665	-0.58%
2018-05-04	0	0.171	0.168	0.171	0.170	0.171	265,000	45,160	0.1704	0.171	0.168	0.171	0.170	0.171	265,000	0.1704	1.79%
2018-05-03	0	0.168	0.168	0.170	0.168	0.170	505,000	85,840	0.1700	0.168	0.168	0.170	0.168	0.170	505,000	0.1700	-2.33%
2018-05-02	0	0.172	0.171	0.172	0.171	0.178	912,000	160,907	0.1764	0.172	0.171	0.172	0.171	0.178	912,000	0.1764	-2.82%
2018-04-30	0	0.177	0.175	0.177	0.170	0.177	560,000	97,065	0.1733	0.177	0.175	0.177	0.170	0.177	560,000	0.1733	4.12%
2018-04-27	0	0.170	0.170	0.171	0.167	0.171	265,000	44,565	0.1682	0.170	0.170	0.171	0.167	0.171	265,000	0.1682	0.00%
2018-04-26	0	0.170	0.170	0.171	0.167	0.171	220,000	37,325	0.1697	0.170	0.170	0.171	0.167	0.171	220,000	0.1697	0.00%
2018-04-25	0	0.170	0.169	0.170	0.168	0.172	265,000	45,185	0.1705	0.170	0.169	0.170	0.168	0.172	265,000	0.1705	-0.58%
2018-04-24	0	0.171	0.169	0.171	0.166	0.176	758,500	129,065	0.1702	0.171	0.169	0.171	0.166	0.176	758,500	0.1702	0.00%
2018-04-23	0	0.171	0.171	0.172	0.171	0.174	90,000	15,540	0.1727	0.171	0.171	0.172	0.171	0.174	90,000	0.1727	-1.16%
2018-04-20	0	0.173	0.169	0.173	0.171	0.174	430,000	74,410	0.1730	0.173	0.169	0.173	0.171	0.174	430,000	0.1730	-0.57%
2018-04-19	0	0.174	0.170	0.175	0.166	0.175	1,895,000	319,990	0.1689	0.174	0.170	0.175	0.166	0.175	1,895,000	0.1689	0.00%
2018-04-18	0	0.174	0.174	0.175	0.169	0.175	1,125,000	193,670	0.1722	0.174	0.174	0.175	0.169	0.175	1,125,000	0.1722	0.00%
2018-04-17	0	0.174	0.170	0.174	0.174	0.175	90,000	15,710	0.1746	0.174	0.170	0.174	0.174	0.175	90,000	0.1746	0.00%
2018-04-16	0	0.174	0.173	0.174	0.170	0.174	816,000	140,175	0.1718	0.174	0.173	0.174	0.170	0.174	816,000	0.1718	-1.69%
2018-04-13	0	0.177	0.175	0.177	0.175	0.179	1,483,000	262,375	0.1769	0.177	0.175	0.177	0.175	0.179	1,483,000	0.1769	1.14%
2018-04-12	0	0.175	0.175	0.177	0.173	0.178	520,000	90,795	0.1746	0.175	0.175	0.177	0.173	0.178	520,000	0.1746	-1.13%
2018-04-11	0	0.177	0.177	0.178	0.176	0.178	109,500	19,374	0.1769	0.177	0.177	0.178	0.176	0.178	109,500	0.1769	-0.56%
2018-04-10	0	0.178	0.177	0.178	0.172	0.178	568,000	99,566	0.1753	0.178	0.177	0.178	0.172	0.178	568,000	0.1753	0.00%
2018-04-09	0	0.178	0.177	0.178	0.172	0.178	220,000	38,750	0.1761	0.178	0.177	0.178	0.172	0.178	220,000	0.1761	0.00%
2018-04-06	0	0.178	0.175	0.178	0.175	0.178	175,000	30,995	0.1771	0.178	0.175	0.178	0.175	0.178	175,000	0.1771	0.00%
2018-04-04	0	0.178	0.173	0.178	0.177	0.179	355,000	63,385	0.1785	0.178	0.173	0.178	0.177	0.179	355,000	0.1785	-0.56%
2018-04-03	0	0.179	0.178	0.179	0.177	0.179	420,000	74,700	0.1779	0.179	0.178	0.179	0.177	0.179	420,000	0.1779	2.29%
2018-03-29	0	0.175	0.172	0.175	0.172	0.177	680,000	118,125	0.1737	0.175	0.172	0.175	0.172	0.177	680,000	0.1737	-1.13%
2018-03-28	0	0.177	0.176	0.178	0.172	0.179	770,000	136,000	0.1766	0.177	0.176	0.178	0.172	0.179	770,000	0.1766	-1.12%
2018-03-27	0	0.179	0.171	0.179	0.171	0.180	840,000	148,580	0.1769	0.179	0.171	0.179	0.171	0.180	840,000	0.1769	0.56%
2018-03-26	0	0.178	0.175	0.178	0.171	0.178	560,000	98,615	0.1761	0.178	0.175	0.178	0.171	0.178	560,000	0.1761	1.71%
2018-03-23	0	0.175	0.170	0.175	0.169	0.180	1,530,000	264,505	0.1729	0.175	0.170	0.175	0.169	0.180	1,530,000	0.1729	0.57%
2018-03-22	0	0.174	0.171	0.174	0.170	0.175	775,000	133,780	0.1726	0.174	0.171	0.174	0.170	0.175	775,000	0.1726	0.00%
2018-03-21	0	0.174	0.170	0.175	0.171	0.179	3,670,000	638,695	0.1740	0.174	0.170	0.175	0.171	0.179	3,670,000	0.1740	3.57%
2018-03-20	0	0.168	0.170	0.171	0.168	0.172	1,000,000	170,890	0.1709	0.168	0.170	0.171	0.168	0.172	1,000,000	0.1709	-2.33%
2018-03-19	0	0.172	0.170	0.172	0.170	0.173	630,000	107,870	0.1712	0.172	0.170	0.172	0.170	0.173	630,000	0.1712	4.24%
2018-03-16	0	0.165	0.160	0.167	0.160	0.174	2,447,249	412,916	0.1687	0.165	0.160	0.167	0.160	0.174	2,447,249	0.1687	-3.51%
2018-03-15	0	0.171	0.171	0.174	0.170	0.175	420,000	72,185	0.1719	0.171	0.171	0.174	0.170	0.175	420,000	0.1719	-0.58%
2018-03-14	0	0.172	0.172	0.175	0.171	0.176	570,000	99,235	0.1741	0.172	0.172	0.175	0.171	0.176	570,000	0.1741	-1.71%
2018-03-13	0	0.175	0.172	0.175	0.171	0.176	450,000	78,765	0.1750	0.175	0.172	0.175	0.171	0.176	450,000	0.1750	0.57%
2018-03-12	0	0.174	0.170	0.174	0.170	0.175	485,000	84,330	0.1739	0.174	0.170	0.174	0.170	0.175	485,000	0.1739	1.75%
2018-03-09	0	0.171	0.170	0.171	-	-	0	0	-	0.171	0.170	0.171	-	-	0	-	0.00%
2018-03-08	0	0.171	0.169	0.171	-	-	0	0	-	0.171	0.169	0.171	-	-	0	-	-0.58%
2018-03-07	0	0.172	0.170	0.172	0.169	0.172	850,000	144,395	0.1699	0.172	0.170	0.172	0.169	0.172	850,000	0.1699	0.00%
2018-03-06	0	0.172	0.171	0.172	0.170	0.172	180,000	30,700	0.1706	0.172	0.171	0.172	0.170	0.172	180,000	0.1706	-1.15%
2018-03-05	0	0.174	0.172	0.174	0.169	0.174	1,230,000	209,575	0.1704	0.174	0.172	0.174	0.169	0.174	1,230,000	0.1704	1.16%
2018-03-02	0	0.172	0.168	0.172	0.168	0.172	60,000	10,120	0.1687	0.172	0.168	0.172	0.168	0.172	60,000	0.1687	0.00%
2018-03-01	0	0.172	0.170	0.172	0.170	0.172	210,000	35,930	0.1711	0.172	0.170	0.172	0.170	0.172	210,000	0.1711	-0.58%
2018-02-28	0	0.173	0.170	0.173	0.170	0.174	5,630,000	968,965	0.1721	0.173	0.170	0.173	0.170	0.174	5,630,000	0.1721	0.00%
2018-02-27	0	0.173	0.172	0.174	0.171	0.175	1,290,000	223,430	0.1732	0.173	0.172	0.174	0.171	0.175	1,290,000	0.1732	-0.57%
2018-02-26	0	0.174	0.172	0.174	0.172	0.177	55,000	9,485	0.1725	0.174	0.172	0.174	0.172	0.177	55,000	0.1725	0.00%
2018-02-23	0	0.174	0.172	0.174	-	-	1,000	168	0.1680	0.174	0.172	0.174	-	-	1,000	0.1680	-1.69%
2018-02-22	0	0.177	0.175	0.177	0.170	0.177	3,570,000	615,005	0.1723	0.177	0.175	0.177	0.170	0.177	3,570,000	0.1723	1.14%
2018-02-21	0	0.175	0.172	0.175	0.165	0.175	1,340,000	225,610	0.1684	0.175	0.172	0.175	0.165	0.175	1,340,000	0.1684	0.57%
2018-02-20	0	0.174	0.172	0.174	0.171	0.175	865,000	151,035	0.1746	0.174	0.172	0.174	0.171	0.175	865,000	0.1746	-1.69%
2018-02-15	0	0.177	0.171	0.177	0.175	0.186	325,000	57,440	0.1767	0.177	0.171	0.177	0.175	0.186	325,000	0.1767	0.00%
2018-02-14	0	0.177	0.175	0.177	-	-	0	0	-	0.177	0.175	0.177	-	-	0	-	-3.28%
2018-02-13	0	0.183	0.179	0.183	0.171	0.184	10,185,500	1,804,793	0.1772	0.183	0.179	0.183	0.171	0.184	10,185,500	0.1772	3.39%
2018-02-12	0	0.177	0.172	0.177	0.174	0.177	135,000	23,740	0.1759	0.177	0.172	0.177	0.174	0.177	135,000	0.1759	0.00%
2018-02-09	0	0.177	0.173	0.177	0.170	0.177	2,029,000	353,182	0.1741	0.177	0.173	0.177	0.170	0.177	2,029,000	0.1741	-0.56%
2018-02-08	0	0.178	0.175	0.178	0.175	0.185	1,239,000	220,583	0.1780	0.178	0.175	0.178	0.175	0.185	1,239,000	0.1780	0.56%
2018-02-07	0	0.177	0.173	0.177	0.172	0.179	1,215,000	211,770	0.1743	0.177	0.173	0.177	0.172	0.179	1,215,000	0.1743	-0.56%
2018-02-06	0	0.178	0.170	0.178	0.169	0.178	1,425,000	251,375	0.1764	0.178	0.170	0.178	0.169	0.178	1,425,000	0.1764	0.56%
2018-02-05	0	0.177	0.174	0.177	0.174	0.180	525,000	91,815	0.1749	0.177	0.174	0.177	0.174	0.180	525,000	0.1749	-1.67%
2018-02-02	0	0.180	0.178	0.180	0.178	0.183	14,000	2,477	0.1769	0.180	0.178	0.180	0.178	0.183	14,000	0.1769	0.00%
2018-02-01	0	0.180	0.177	0.180	0.177	0.182	1,508,000	267,663	0.1775	0.180	0.177	0.180	0.177	0.182	1,508,000	0.1775	0.00%
2018-01-31	0	0.180	0.175	0.180	0.178	0.180	2,315,000	413,970	0.1788	0.180	0.175	0.180	0.178	0.180	2,315,000	0.1788	1.69%
2018-01-30	0	0.177	0.174	0.177	0.174	0.177	534,000	93,245	0.1746	0.177	0.174	0.177	0.174	0.177	534,000	0.1746	-1.67%
2018-01-29	0	0.180	0.175	0.180	0.175	0.180	307,500	53,847	0.1751	0.180	0.175	0.180	0.175	0.180	307,500	0.1751	1.12%
2018-01-26	0	0.178	0.178	0.179	0.175	0.178	80,000	14,040	0.1755	0.178	0.178	0.179	0.175	0.178	80,000	0.1755	0.00%
2018-01-25	0	0.178	0.175	0.178	0.175	0.180	650,000	115,380	0.1775	0.178	0.175	0.178	0.175	0.180	650,000	0.1775	0.00%
2018-01-24	0	0.178	0.176	0.179	0.171	0.180	1,815,000	318,675	0.1756	0.178	0.176	0.179	0.171	0.180	1,815,000	0.1756	0.56%
2018-01-23	0	0.177	0.173	0.177	0.172	0.182	14,995,500	2,691,138	0.1795	0.177	0.173	0.177	0.172	0.182	14,995,500	0.1795	1.14%
2018-01-22	0	0.175	0.173	0.175	0.175	0.177	304,000	53,276	0.1753	0.175	0.173	0.175	0.175	0.177	304,000	0.1753	-2.23%
2018-01-19	0	0.179	0.175	0.179	0.175	0.179	1,215,000	212,815	0.1752	0.179	0.175	0.179	0.175	0.179	1,215,000	0.1752	0.00%
2018-01-18	0	0.179	0.177	0.179	0.177	0.180	551,000	98,145	0.1781	0.179	0.177	0.179	0.177	0.180	551,000	0.1781	-2.19%
2018-01-17	0	0.183	0.181	0.183	0.180	0.183	1,005,000	183,830	0.1829	0.183	0.181	0.183	0.180	0.183	1,005,000	0.1829	-1.61%
2018-01-16	0	0.186	0.182	0.186	0.180	0.186	230,000	42,350	0.1841	0.186	0.182	0.186	0.180	0.186	230,000	0.1841	1.09%
2018-01-15	0	0.184	0.180	0.185	0.180	0.184	275,000	50,300	0.1829	0.184	0.180	0.185	0.180	0.184	275,000	0.1829	-0.54%
2018-01-12	0	0.185	0.180	0.186	0.185	0.188	385,000	71,510	0.1857	0.185	0.180	0.186	0.185	0.188	385,000	0.1857	-1.07%
2018-01-11	0	0.187	0.181	0.187	0.187	0.187	510,000	95,320	0.1869	0.187	0.181	0.187	0.187	0.187	510,000	0.1869	-1.06%
2018-01-10	0	0.189	0.180	0.189	-	-	0	0	-	0.189	0.180	0.189	-	-	0	-	-0.53%
2018-01-09	0	0.190	0.187	0.190	0.186	0.195	1,000,000	189,870	0.1899	0.190	0.187	0.190	0.186	0.195	1,000,000	0.1899	-1.55%
2018-01-08	0	0.193	0.186	0.193	0.189	0.198	10,940,000	2,158,455	0.1973	0.193	0.186	0.193	0.189	0.198	10,940,000	0.1973	3.76%
2018-01-05	0	0.186	0.185	0.186	0.180	0.200	14,577,000	2,846,870	0.1953	0.186	0.185	0.186	0.180	0.200	14,577,000	0.1953	4.49%
2018-01-04	0	0.178	0.177	0.178	0.176	0.180	1,480,000	263,580	0.1781	0.178	0.177	0.178	0.176	0.180	1,480,000	0.1781	-1.11%
2018-01-03	0	0.180	0.178	0.181	0.180	0.180	100,000	18,000	0.1800	0.180	0.178	0.181	0.180	0.180	100,000	0.1800	0.00%
2018-01-02	0	0.180	0.180	0.181	0.176	0.180	1,290,000	230,100	0.1784	0.180	0.180	0.181	0.176	0.180	1,290,000	0.1784	-0.55%
2017-12-29	0	0.181	0.179	0.181	0.179	0.181	2,013,000	362,175	0.1799	0.181	0.179	0.181	0.179	0.181	2,013,000	0.1799	0.00%
2017-12-28	0	0.181	0.181	0.183	0.178	0.184	4,135,000	754,570	0.1825	0.181	0.181	0.183	0.178	0.184	4,135,000	0.1825	-1.09%
2017-12-27	0	0.183	0.180	0.183	0.180	0.183	311,000	56,409	0.1814	0.183	0.180	0.183	0.180	0.183	311,000	0.1814	0.00%
2017-12-22	0	0.183	0.179	0.183	0.179	0.183	327,000	58,785	0.1798	0.183	0.179	0.183	0.179	0.183	327,000	0.1798	-1.08%
2017-12-21	0	0.185	0.182	0.185	0.180	0.185	160,500	28,860	0.1798	0.185	0.182	0.185	0.180	0.185	160,500	0.1798	1.65%
2017-12-20	0	0.182	0.182	0.184	0.181	0.194	6,735,000	1,290,050	0.1915	0.182	0.182	0.184	0.181	0.194	6,735,000	0.1915	1.11%
2017-12-19	0	0.180	0.180	0.184	0.179	0.187	26,917,000	4,858,208	0.1805	0.180	0.180	0.184	0.179	0.187	26,917,000	0.1805	-2.17%
2017-12-18	0	0.184	0.180	0.184	0.173	0.210	38,790,000	7,815,715	0.2015	0.184	0.180	0.184	0.173	0.210	38,790,000	0.2015	9.52%
2017-12-15	0	0.168	0.158	0.168	0.165	0.175	475,000	80,750	0.1700	0.168	0.158	0.168	0.165	0.175	475,000	0.1700	-4.00%
2017-12-14	0	0.175	0.175	0.176	0.168	0.175	580,000	100,560	0.1734	0.175	0.175	0.176	0.168	0.175	580,000	0.1734	0.57%
2017-12-13	0	0.174	0.172	0.174	0.170	0.174	560,000	96,465	0.1723	0.174	0.172	0.174	0.170	0.174	560,000	0.1723	0.00%
2017-12-12	0	0.174	0.169	0.174	0.169	0.174	605,000	103,400	0.1709	0.174	0.169	0.174	0.169	0.174	605,000	0.1709	-0.57%
2017-12-11	0	0.175	0.175	0.176	0.168	0.176	2,110,000	362,250	0.1717	0.175	0.175	0.176	0.168	0.176	2,110,000	0.1717	-0.57%
2017-12-08	0	0.176	0.176	0.179	0.169	0.176	4,035,000	699,085	0.1733	0.176	0.176	0.179	0.169	0.176	4,035,000	0.1733	1.15%
2017-12-07	0	0.174	0.170	0.174	0.170	0.174	10,240,000	1,781,620	0.1740	0.174	0.170	0.174	0.170	0.174	10,240,000	0.1740	-0.57%
2017-12-06	0	0.175	0.171	0.175	0.171	0.175	1,045,000	180,210	0.1724	0.175	0.171	0.175	0.171	0.175	1,045,000	0.1724	-1.13%
2017-12-05	0	0.177	0.174	0.177	0.170	0.177	2,447,500	424,747	0.1735	0.177	0.174	0.177	0.170	0.177	2,447,500	0.1735	0.00%
2017-12-04	0	0.177	0.175	0.178	0.173	0.178	387,000	68,311	0.1765	0.177	0.175	0.178	0.173	0.178	387,000	0.1765	-1.12%
2017-12-01	0	0.179	0.175	0.179	0.170	0.179	6,900,000	1,211,400	0.1756	0.179	0.175	0.179	0.170	0.179	6,900,000	0.1756	1.13%
2017-11-30	0	0.177	0.175	0.178	0.175	0.178	250,000	44,190	0.1768	0.177	0.175	0.178	0.175	0.178	250,000	0.1768	0.57%
2017-11-29	0	0.176	0.176	0.177	0.171	0.180	455,000	80,290	0.1765	0.176	0.176	0.177	0.171	0.180	455,000	0.1765	-2.22%
2017-11-28	0	0.180	0.176	0.181	0.178	0.181	641,000	115,643	0.1804	0.180	0.176	0.181	0.178	0.181	641,000	0.1804	-1.10%
2017-11-27	0	0.182	0.179	0.182	0.178	0.184	950,000	173,325	0.1824	0.182	0.179	0.182	0.178	0.184	950,000	0.1824	0.55%
2017-11-24	0	0.181	0.181	0.183	0.178	0.184	1,375,000	250,985	0.1825	0.181	0.181	0.183	0.178	0.184	1,375,000	0.1825	1.69%
2017-11-23	0	0.178	0.178	0.181	0.177	0.183	2,985,000	542,550	0.1818	0.178	0.178	0.181	0.177	0.183	2,985,000	0.1818	-2.20%
2017-11-22	0	0.182	0.180	0.182	0.179	0.182	925,000	167,045	0.1806	0.182	0.180	0.182	0.179	0.182	925,000	0.1806	0.00%
2017-11-21	0	0.182	0.178	0.182	0.177	0.182	7,993,000	1,446,744	0.1810	0.182	0.178	0.182	0.177	0.182	7,993,000	0.1810	0.55%
2017-11-20	0	0.181	0.178	0.180	0.178	0.185	11,085,000	1,995,975	0.1801	0.181	0.178	0.180	0.178	0.185	11,085,000	0.1801	0.56%
2017-11-17	0	0.180	0.180	0.182	0.178	0.185	15,160,000	2,750,785	0.1815	0.180	0.180	0.182	0.178	0.185	15,160,000	0.1815	-1.10%
2017-11-16	0	0.182	0.179	0.182	0.178	0.182	579,000	103,065	0.1780	0.182	0.179	0.182	0.178	0.182	579,000	0.1780	0.00%
2017-11-15	0	0.182	0.179	0.182	0.175	0.183	4,635,000	843,920	0.1821	0.182	0.179	0.182	0.175	0.183	4,635,000	0.1821	1.68%
2017-11-14	0	0.179	0.178	0.179	0.179	0.182	840,000	151,570	0.1804	0.179	0.178	0.179	0.179	0.182	840,000	0.1804	-2.19%
2017-11-13	0	0.183	0.178	0.183	0.175	0.186	3,640,000	654,810	0.1799	0.183	0.178	0.183	0.175	0.186	3,640,000	0.1799	0.00%
2017-11-10	0	0.183	0.183	0.186	0.182	0.186	1,720,000	318,290	0.1851	0.183	0.183	0.186	0.182	0.186	1,720,000	0.1851	-0.54%
2017-11-09	0	0.184	0.182	0.185	0.180	0.185	520,000	94,890	0.1825	0.184	0.182	0.185	0.180	0.185	520,000	0.1825	1.10%
2017-11-08	0	0.182	0.181	0.182	0.181	0.183	2,067,000	376,670	0.1822	0.182	0.181	0.182	0.181	0.183	2,067,000	0.1822	-0.55%
2017-11-07	0	0.183	0.183	0.185	0.182	0.182	9,500	1,684	0.1773	0.183	0.183	0.185	0.182	0.182	9,500	0.1773	-1.08%
2017-11-06	0	0.185	0.182	0.185	0.182	0.185	525,000	95,785	0.1824	0.185	0.182	0.185	0.182	0.185	525,000	0.1824	0.00%
2017-11-03	0	0.185	0.183	0.186	0.182	0.185	520,000	94,930	0.1826	0.185	0.183	0.186	0.182	0.185	520,000	0.1826	-0.54%
2017-11-02	0	0.186	0.183	0.187	0.182	0.186	636,100	116,422	0.1830	0.186	0.183	0.187	0.182	0.186	636,100	0.1830	-0.53%
2017-11-01	0	0.187	0.182	0.187	0.182	0.188	820,000	150,180	0.1831	0.187	0.182	0.187	0.182	0.188	820,000	0.1831	1.63%
2017-10-31	0	0.184	0.184	0.186	0.182	0.186	2,370,000	439,380	0.1854	0.184	0.184	0.186	0.182	0.186	2,370,000	0.1854	-0.54%
2017-10-30	0	0.185	0.184	0.185	0.182	0.185	24,150,000	4,457,595	0.1846	0.185	0.184	0.185	0.182	0.185	24,150,000	0.1846	-2.63%
2017-10-27	0	0.190	0.186	0.190	0.185	0.190	8,430,000	1,570,220	0.1863	0.190	0.186	0.190	0.185	0.190	8,430,000	0.1863	-1.55%
2017-10-26	0	0.193	0.183	0.193	0.183	0.193	1,163,000	216,347	0.1860	0.193	0.183	0.193	0.183	0.193	1,163,000	0.1860	1.58%
2017-10-25	0	0.190	0.188	0.190	0.184	0.190	750,000	142,060	0.1894	0.190	0.188	0.190	0.184	0.190	750,000	0.1894	0.53%
2017-10-24	0	0.189	0.185	0.189	0.184	0.190	845,400	155,807	0.1843	0.189	0.185	0.189	0.184	0.190	845,400	0.1843	-0.53%
2017-10-23	0	0.190	0.188	0.190	0.188	0.193	800,000	151,905	0.1899	0.190	0.188	0.190	0.188	0.193	800,000	0.1899	-2.06%
2017-10-20	0	0.194	0.186	0.195	0.182	0.194	600,000	111,960	0.1866	0.194	0.186	0.195	0.182	0.194	600,000	0.1866	2.65%
2017-10-19	0	0.189	0.185	0.190	0.185	0.195	4,530,000	859,465	0.1897	0.189	0.185	0.190	0.185	0.195	4,530,000	0.1897	-4.06%
2017-10-18	0	0.197	0.197	0.198	0.189	0.210	22,030,000	4,438,465	0.2015	0.197	0.197	0.198	0.189	0.210	22,030,000	0.2015	5.35%
2017-10-17	0	0.187	0.183	0.187	0.179	0.187	4,405,000	804,975	0.1827	0.187	0.183	0.187	0.179	0.187	4,405,000	0.1827	2.19%
2017-10-16	0	0.183	0.181	0.183	0.177	0.184	1,235,000	223,180	0.1807	0.183	0.181	0.183	0.177	0.184	1,235,000	0.1807	-0.54%
2017-10-13	0	0.184	0.181	0.184	0.178	0.184	240,000	43,210	0.1800	0.184	0.181	0.184	0.178	0.184	240,000	0.1800	0.55%
2017-10-12	0	0.183	0.177	0.183	0.177	0.183	155,750	28,127	0.1806	0.183	0.177	0.183	0.177	0.183	155,750	0.1806	1.10%
2017-10-11	0	0.181	0.178	0.181	-	-	0	0	-	0.181	0.178	0.181	-	-	0	-	0.00%
2017-10-10	0	0.181	0.178	0.181	0.176	0.181	1,680,000	297,125	0.1769	0.181	0.178	0.181	0.176	0.181	1,680,000	0.1769	-1.63%
2017-10-09	0	0.184	0.181	0.187	0.180	0.184	655,000	120,120	0.1834	0.184	0.181	0.187	0.180	0.184	655,000	0.1834	1.10%
2017-10-06	0	0.182	0.180	0.182	0.180	0.182	250,000	45,230	0.1809	0.182	0.180	0.182	0.180	0.182	250,000	0.1809	0.00%
2017-10-04	0	0.182	0.182	0.184	0.180	0.185	696,000	128,101	0.1841	0.182	0.182	0.184	0.180	0.185	696,000	0.1841	0.00%
2017-10-03	0	0.182	0.182	0.183	0.181	0.183	585,000	106,645	0.1823	0.182	0.182	0.183	0.181	0.183	585,000	0.1823	-0.55%
2017-09-29	0	0.183	0.181	0.183	0.180	0.187	1,405,000	256,110	0.1823	0.183	0.181	0.183	0.180	0.187	1,405,000	0.1823	-1.61%
2017-09-28	0	0.186	0.184	0.186	0.182	0.194	6,077,000	1,150,556	0.1893	0.186	0.184	0.186	0.182	0.194	6,077,000	0.1893	-2.11%
2017-09-27	0	0.190	0.185	0.190	0.180	0.193	1,580,000	293,085	0.1855	0.190	0.185	0.190	0.180	0.193	1,580,000	0.1855	0.00%
2017-09-26	0	0.190	0.184	0.193	0.175	0.193	9,641,000	1,783,493	0.1850	0.190	0.184	0.193	0.175	0.193	9,641,000	0.1850	5.56%
2017-09-25	0	0.180	0.179	0.181	0.179	0.190	7,111,000	1,335,607	0.1878	0.180	0.179	0.181	0.179	0.190	7,111,000	0.1878	-4.76%
2017-09-22	0	0.189	0.190	0.196	0.175	0.195	25,330,000	4,690,400	0.1852	0.189	0.190	0.196	0.175	0.195	25,330,000	0.1852	-3.57%
2017-09-21	0	0.196	0.190	0.196	-	-	0	0	-	0.196	0.190	0.196	-	-	0	-	0.00%
2017-09-20	0	0.196	0.194	0.196	0.194	0.198	755,000	147,610	0.1955	0.196	0.194	0.196	0.194	0.198	755,000	0.1955	-2.00%
2017-09-19	0	0.200	0.196	0.200	0.196	0.200	365,000	72,810	0.1995	0.200	0.196	0.200	0.196	0.200	365,000	0.1995	0.50%
2017-09-18	0	0.199	0.196	0.199	0.195	0.200	1,448,000	285,735	0.1973	0.199	0.196	0.199	0.195	0.200	1,448,000	0.1973	2.58%
2017-09-15	0	0.194	0.193	0.199	0.190	0.199	5,770,000	1,131,170	0.1960	0.194	0.193	0.199	0.190	0.199	5,770,000	0.1960	-1.52%
2017-09-14	0	0.197	0.195	0.197	0.194	0.197	330,000	64,240	0.1947	0.197	0.195	0.197	0.194	0.197	330,000	0.1947	-1.01%
2017-09-13	0	0.199	0.195	0.200	0.194	0.199	765,000	149,190	0.1950	0.199	0.195	0.200	0.194	0.199	765,000	0.1950	-0.50%
2017-09-12	0	0.200	0.195	0.201	0.194	0.202	5,770,000	1,151,175	0.1995	0.200	0.195	0.201	0.194	0.202	5,770,000	0.1995	0.50%
2017-09-11	0	0.199	0.194	0.200	0.194	0.200	1,115,000	216,935	0.1946	0.199	0.194	0.200	0.194	0.200	1,115,000	0.1946	0.00%
2017-09-08	0	0.199	0.194	0.199	0.192	0.200	1,195,000	231,745	0.1939	0.199	0.194	0.199	0.192	0.200	1,195,000	0.1939	-1.00%
2017-09-07	0	0.201	0.194	0.201	0.192	0.208	3,700,000	735,710	0.1988	0.201	0.194	0.201	0.192	0.208	3,700,000	0.1988	-2.43%
2017-09-06	0	0.206	0.203	0.206	0.198	0.215	5,515,500	1,116,845	0.2025	0.206	0.203	0.206	0.198	0.215	5,515,500	0.2025	3.52%
2017-09-05	0	0.199	0.197	0.200	0.196	0.199	760,000	151,030	0.1987	0.199	0.197	0.200	0.196	0.199	760,000	0.1987	0.00%
2017-09-04	0	0.199	0.195	0.199	0.194	0.199	1,825,000	356,720	0.1955	0.199	0.195	0.199	0.194	0.199	1,825,000	0.1955	1.53%
2017-09-01	0	0.196	0.195	0.196	0.194	0.202	8,375,000	1,657,040	0.1979	0.196	0.195	0.196	0.194	0.202	8,375,000	0.1979	-2.97%
2017-08-31	0	0.202	0.201	0.202	0.200	0.207	30,705,000	6,267,390	0.2041	0.202	0.201	0.202	0.200	0.207	30,705,000	0.2041	0.00%
2017-08-30	0	0.202	0.200	0.202	0.200	0.213	14,380,000	3,020,405	0.2100	0.202	0.200	0.202	0.200	0.213	14,380,000	0.2100	-2.88%
2017-08-29	0	0.208	0.205	0.208	0.205	0.228	46,110,000	10,033,910	0.2176	0.208	0.205	0.208	0.205	0.228	46,110,000	0.2176	-8.77%
2017-08-28	0	0.228	0.225	0.228	0.224	0.239	7,205,000	1,657,060	0.2300	0.228	0.225	0.228	0.224	0.239	7,205,000	0.2300	-5.00%
2017-08-25	0	0.240	0.237	0.240	0.235	0.242	8,159,000	1,964,020	0.2407	0.240	0.237	0.240	0.235	0.242	8,159,000	0.2407	1.69%
2017-08-24	0	0.236	0.235	0.236	0.232	0.236	275,000	64,160	0.2333	0.236	0.235	0.236	0.232	0.236	275,000	0.2333	-0.84%
2017-08-22	0	0.238	0.235	0.238	0.235	0.239	5,593,500	1,329,063	0.2376	0.238	0.235	0.238	0.235	0.239	5,593,500	0.2376	-0.83%
2017-08-21	0	0.240	0.237	0.240	0.236	0.242	2,593,000	626,201	0.2415	0.240	0.237	0.240	0.236	0.242	2,593,000	0.2415	0.00%
2017-08-18	0	0.240	0.238	0.244	0.240	0.240	5,000	1,200	0.2400	0.240	0.238	0.244	0.240	0.240	5,000	0.2400	1.27%
2017-08-17	0	0.237	0.239	0.246	0.236	0.248	6,885,000	1,698,685	0.2467	0.237	0.239	0.246	0.236	0.248	6,885,000	0.2467	-1.25%
2017-08-16	0	0.240	0.240	0.242	0.238	0.242	641,500	154,427	0.2407	0.240	0.240	0.242	0.238	0.242	641,500	0.2407	-2.04%
2017-08-15	0	0.245	0.243	0.245	0.241	0.250	5,401,000	1,347,027	0.2494	0.245	0.243	0.245	0.241	0.250	5,401,000	0.2494	1.24%
2017-08-14	0	0.242	0.242	0.245	0.233	0.247	4,348,000	1,045,076	0.2404	0.242	0.242	0.245	0.233	0.247	4,348,000	0.2404	2.11%
2017-08-11	0	0.237	0.235	0.237	0.232	0.241	679,000	159,840	0.2354	0.237	0.235	0.237	0.232	0.241	679,000	0.2354	-0.84%
2017-08-10	0	0.239	0.239	0.241	0.236	0.248	46,277,500	11,178,732	0.2416	0.239	0.239	0.241	0.236	0.248	46,277,500	0.2416	-3.63%
2017-08-09	0	0.248	0.245	0.248	0.245	0.249	11,710,000	2,901,135	0.2477	0.248	0.245	0.248	0.245	0.249	11,710,000	0.2477	-0.40%
2017-08-08	0	0.249	0.243	0.249	0.237	0.249	12,471,500	3,044,025	0.2441	0.249	0.243	0.249	0.237	0.249	12,471,500	0.2441	4.18%
2017-08-07	0	0.239	0.241	0.242	0.235	0.240	21,755,000	5,160,720	0.2372	0.239	0.241	0.242	0.235	0.240	21,755,000	0.2372	1.27%
2017-08-04	0	0.236	0.235	0.238	0.233	0.244	18,545,000	4,498,625	0.2426	0.236	0.235	0.238	0.233	0.244	18,545,000	0.2426	-2.07%
2017-08-03	0	0.241	0.241	0.243	0.240	0.243	15,990,000	3,860,320	0.2414	0.241	0.241	0.243	0.240	0.243	15,990,000	0.2414	0.00%
2017-08-02	0	0.241	0.240	0.243	0.240	0.245	4,842,000	1,177,322	0.2431	0.241	0.240	0.243	0.240	0.245	4,842,000	0.2431	-1.23%
2017-08-01	0	0.244	0.243	0.244	0.240	0.246	18,300,000	4,450,160	0.2432	0.244	0.243	0.244	0.240	0.246	18,300,000	0.2432	-1.61%
2017-07-31	0	0.248	0.248	0.250	0.243	0.255	20,670,000	5,103,935	0.2469	0.248	0.248	0.250	0.243	0.255	20,670,000	0.2469	-6.42%
2017-07-28	0	0.265	0.255	0.265	0.250	0.280	11,055,000	2,973,975	0.2690	0.265	0.255	0.265	0.250	0.280	11,055,000	0.2690	-1.85%
2017-07-27	0	0.270	0.265	0.270	0.255	0.275	8,251,000	2,183,674	0.2647	0.270	0.265	0.270	0.255	0.275	8,251,000	0.2647	5.88%
2017-07-26	0	0.255	0.250	0.255	0.250	0.255	878,000	221,195	0.2519	0.255	0.250	0.255	0.250	0.255	878,000	0.2519	0.00%
2017-07-25	0	0.255	0.250	0.255	0.249	0.255	3,315,000	836,940	0.2525	0.255	0.250	0.255	0.249	0.255	3,315,000	0.2525	2.00%
2017-07-24	0	0.250	0.249	0.250	0.247	0.255	18,967,000	4,732,344	0.2495	0.250	0.249	0.250	0.247	0.255	18,967,000	0.2495	0.40%
2017-07-21	0	0.249	0.247	0.249	0.247	0.250	11,735,000	2,916,020	0.2485	0.249	0.247	0.249	0.247	0.250	11,735,000	0.2485	0.40%
2017-07-20	0	0.248	0.246	0.248	0.245	0.249	9,881,000	2,439,428	0.2469	0.248	0.246	0.248	0.245	0.249	9,881,000	0.2469	0.81%
2017-07-19	0	0.246	0.246	0.247	0.245	0.248	9,946,000	2,459,582	0.2473	0.246	0.246	0.247	0.245	0.248	9,946,000	0.2473	-1.60%
2017-07-18	0	0.250	0.249	0.250	0.241	0.250	12,206,000	3,001,080	0.2459	0.250	0.249	0.250	0.241	0.250	12,206,000	0.2459	2.88%
2017-07-17	0	0.243	0.243	0.244	0.237	0.246	3,123,500	762,032	0.2440	0.243	0.243	0.244	0.237	0.246	3,123,500	0.2440	0.83%
2017-07-14	0	0.241	0.237	0.241	0.235	0.241	10,805,000	2,592,925	0.2400	0.241	0.237	0.241	0.235	0.241	10,805,000	0.2400	0.84%
2017-07-13	0	0.239	0.237	0.239	0.230	0.240	9,528,000	2,271,860	0.2384	0.239	0.237	0.239	0.230	0.240	9,528,000	0.2384	0.42%
2017-07-12	0	0.238	0.233	0.238	0.226	0.238	17,180,000	4,026,210	0.2344	0.238	0.233	0.238	0.226	0.238	17,180,000	0.2344	1.28%
2017-07-11	0	0.235	0.230	0.237	0.230	0.240	1,090,000	258,015	0.2367	0.235	0.230	0.237	0.230	0.240	1,090,000	0.2367	-2.08%
2017-07-10	0	0.240	0.232	0.240	0.226	0.240	577,000	133,987	0.2322	0.240	0.232	0.240	0.226	0.240	577,000	0.2322	2.13%
2017-07-07	0	0.235	0.233	0.235	0.229	0.240	1,685,000	388,955	0.2308	0.235	0.233	0.235	0.229	0.240	1,685,000	0.2308	-4.08%
2017-07-06	0	0.245	0.245	0.249	-	-	0	0	-	0.245	0.245	0.249	-	-	0	-	1.24%
2017-07-05	0	0.242	0.244	0.245	-	-	0	0	-	0.242	0.244	0.245	-	-	0	-	2.98%
2017-07-04	0	0.235	0.234	0.235	0.234	0.240	480,000	113,470	0.2364	0.235	0.234	0.235	0.234	0.240	480,000	0.2364	-2.08%
2017-07-03	0	0.240	0.243	0.245	-	-	0	0	-	0.240	0.243	0.245	-	-	0	-	3.45%
2017-06-30	0	0.232	0.225	0.232	0.222	0.232	155,000	35,420	0.2285	0.232	0.225	0.232	0.222	0.232	155,000	0.2285	-0.43%
2017-06-29	0	0.233	0.228	0.233	0.221	0.235	1,060,000	242,310	0.2286	0.233	0.228	0.233	0.221	0.235	1,060,000	0.2286	1.30%
2017-06-28	0	0.230	0.227	0.230	0.225	0.230	2,565,000	585,870	0.2284	0.230	0.227	0.230	0.225	0.230	2,565,000	0.2284	0.00%
2017-06-27	0	0.230	0.227	0.231	0.226	0.234	5,116,000	1,185,772	0.2318	0.230	0.227	0.231	0.226	0.234	5,116,000	0.2318	-0.86%
2017-06-26	0	0.232	0.228	0.232	0.229	0.233	325,000	75,390	0.2320	0.232	0.228	0.232	0.229	0.233	325,000	0.2320	-0.43%
2017-06-23	0	0.233	0.229	0.233	0.229	0.233	175,000	40,165	0.2295	0.233	0.229	0.233	0.229	0.233	175,000	0.2295	0.00%
2017-06-22	0	0.233	0.230	0.233	0.229	0.235	2,360,000	543,210	0.2302	0.233	0.230	0.233	0.229	0.235	2,360,000	0.2302	-0.85%
2017-06-21	0	0.235	0.232	0.235	0.230	0.235	1,280,000	300,220	0.2345	0.235	0.232	0.235	0.230	0.235	1,280,000	0.2345	2.17%
2017-06-20	0	0.230	0.227	0.236	0.223	0.236	11,520,000	2,630,090	0.2283	0.230	0.227	0.236	0.223	0.236	11,520,000	0.2283	-2.95%
2017-06-19	0	0.237	0.235	0.237	0.233	0.240	3,675,000	865,145	0.2354	0.237	0.235	0.237	0.233	0.240	3,675,000	0.2354	-1.66%
2017-06-16	0	0.241	0.241	0.242	0.240	0.243	156,500	37,982	0.2427	0.241	0.241	0.242	0.240	0.243	156,500	0.2427	-2.43%
2017-06-15	0	0.247	0.246	0.247	0.239	0.247	8,057,000	1,977,990	0.2455	0.247	0.246	0.247	0.239	0.247	8,057,000	0.2455	0.82%
2017-06-14	0	0.245	0.239	0.245	-	-	0	0	-	0.245	0.239	0.245	-	-	0	-	0.00%
2017-06-13	0	0.245	0.241	0.245	0.239	0.245	295,000	71,130	0.2411	0.245	0.241	0.245	0.239	0.245	295,000	0.2411	0.00%
2017-06-12	0	0.245	0.237	0.245	0.236	0.245	805,000	194,390	0.2415	0.245	0.237	0.245	0.236	0.245	805,000	0.2415	0.41%
2017-06-09	0	0.244	0.238	0.244	0.238	0.246	1,048,500	251,213	0.2396	0.244	0.238	0.244	0.238	0.246	1,048,500	0.2396	0.00%
2017-06-08	0	0.244	0.240	0.244	0.239	0.244	710,000	170,415	0.2400	0.244	0.240	0.244	0.239	0.244	710,000	0.2400	-0.41%
2017-06-07	0	0.245	0.239	0.245	0.240	0.246	795,000	191,135	0.2404	0.245	0.239	0.245	0.240	0.246	795,000	0.2404	-1.21%
2017-06-06	0	0.248	0.247	0.248	0.241	0.248	50,000	12,255	0.2451	0.248	0.247	0.248	0.241	0.248	50,000	0.2451	0.00%
2017-06-05	0	0.248	0.241	0.248	0.241	0.248	1,646,000	399,860	0.2429	0.248	0.241	0.248	0.241	0.248	1,646,000	0.2429	-0.80%
2017-06-02	0	0.250	0.242	0.250	0.245	0.250	1,545,000	384,570	0.2489	0.250	0.242	0.250	0.245	0.250	1,545,000	0.2489	0.81%
2017-06-01	0	0.248	0.245	0.250	0.247	0.250	478,020	119,189	0.2493	0.248	0.245	0.250	0.247	0.250	478,020	0.2493	0.81%
2017-05-31	0	0.246	0.248	0.249	0.245	0.250	328,000	81,310	0.2479	0.246	0.248	0.249	0.245	0.250	328,000	0.2479	0.00%
2017-05-29	0	0.246	0.249	0.250	0.241	0.250	770,000	191,455	0.2486	0.246	0.249	0.250	0.241	0.250	770,000	0.2486	0.00%
2017-05-26	0	0.246	0.243	0.246	0.241	0.248	3,260,000	804,275	0.2467	0.246	0.243	0.246	0.241	0.248	3,260,000	0.2467	-0.40%
2017-05-25	0	0.247	0.246	0.247	0.240	0.248	4,020,000	987,005	0.2455	0.247	0.246	0.247	0.240	0.248	4,020,000	0.2455	1.65%
2017-05-24	0	0.243	0.240	0.243	0.239	0.243	235,000	56,860	0.2420	0.243	0.240	0.243	0.239	0.243	235,000	0.2420	0.41%
2017-05-23	0	0.242	0.242	0.243	0.239	0.244	1,341,500	323,083	0.2408	0.242	0.242	0.243	0.239	0.244	1,341,500	0.2408	-0.82%
2017-05-22	0	0.244	0.246	0.247	0.230	0.260	30,115,000	7,173,025	0.2382	0.244	0.246	0.247	0.230	0.260	30,115,000	0.2382	-6.15%
2017-05-19	0	0.260	0.255	0.260	0.250	0.260	1,715,000	436,325	0.2544	0.260	0.255	0.260	0.250	0.260	1,715,000	0.2544	1.96%
2017-05-18	0	0.255	0.250	0.255	0.249	0.260	1,970,000	494,715	0.2511	0.255	0.250	0.255	0.249	0.260	1,970,000	0.2511	-1.92%
2017-05-17	0	0.260	0.255	0.260	0.250	0.260	1,615,000	411,675	0.2549	0.260	0.255	0.260	0.250	0.260	1,615,000	0.2549	1.96%
2017-05-16	0	0.255	0.250	0.255	0.248	0.260	4,535,000	1,143,350	0.2521	0.255	0.250	0.255	0.248	0.260	4,535,000	0.2521	0.00%
2017-05-15	0	0.255	0.250	0.255	0.248	0.260	2,268,000	571,520	0.2520	0.255	0.250	0.255	0.248	0.260	2,268,000	0.2520	2.82%
2017-05-12	0	0.248	0.248	0.250	0.247	0.255	2,055,000	513,490	0.2499	0.248	0.248	0.250	0.247	0.255	2,055,000	0.2499	-0.80%
2017-05-11	0	0.250	0.250	0.255	0.246	0.255	2,660,000	668,805	0.2514	0.250	0.250	0.255	0.246	0.255	2,660,000	0.2514	0.00%
2017-05-10	0	0.250	0.249	0.255	0.245	0.255	6,020,000	1,503,500	0.2498	0.250	0.249	0.255	0.245	0.255	6,020,000	0.2498	0.00%
2017-05-09	0	0.250	0.244	0.255	0.244	0.255	685,000	168,465	0.2459	0.250	0.244	0.255	0.244	0.255	685,000	0.2459	0.00%
2017-05-08	0	0.250	0.250	0.255	0.248	0.255	1,900,000	478,650	0.2519	0.250	0.250	0.255	0.248	0.255	1,900,000	0.2519	2.04%
2017-05-05	0	0.245	0.245	0.246	0.238	0.247	572,500	139,185	0.2431	0.245	0.245	0.246	0.238	0.247	572,500	0.2431	-2.00%
2017-05-04	0	0.250	0.243	0.250	0.242	0.255	714,000	175,144	0.2453	0.250	0.243	0.250	0.242	0.255	714,000	0.2453	2.88%
2017-05-02	0	0.243	0.241	0.245	-	-	0	0	-	0.243	0.241	0.245	-	-	0	-	0.00%
2017-04-28	0	0.243	0.242	0.243	0.238	0.243	535,000	128,430	0.2401	0.243	0.242	0.243	0.238	0.243	535,000	0.2401	0.00%
2017-04-27	0	0.243	0.240	0.243	-	-	0	0	-	0.243	0.240	0.243	-	-	0	-	0.00%
2017-04-26	0	0.243	0.240	0.245	0.239	0.250	2,735,000	669,940	0.2450	0.243	0.240	0.245	0.239	0.250	2,735,000	0.2450	0.41%
2017-04-25	0	0.242	0.240	0.242	0.230	0.245	9,570,000	2,270,135	0.2372	0.242	0.240	0.242	0.230	0.245	9,570,000	0.2372	0.41%
2017-04-24	0	0.241	0.241	0.243	0.232	0.260	14,750,000	3,620,595	0.2455	0.241	0.241	0.243	0.232	0.260	14,750,000	0.2455	-5.49%
2017-04-21	0	0.255	0.255	0.260	0.255	0.260	1,405,000	364,725	0.2596	0.255	0.255	0.260	0.255	0.260	1,405,000	0.2596	-1.92%
2017-04-20	0	0.260	0.260	0.265	0.260	0.270	2,250,000	597,000	0.2653	0.260	0.260	0.265	0.260	0.270	2,250,000	0.2653	-3.70%
2017-04-19	0	0.270	0.270	0.275	0.265	0.285	2,323,500	635,627	0.2736	0.270	0.270	0.275	0.265	0.285	2,323,500	0.2736	-1.82%
2017-04-18	0	0.275	0.275	0.280	0.265	0.280	1,560,000	427,550	0.2741	0.275	0.275	0.280	0.265	0.280	1,560,000	0.2741	1.85%
2017-04-13	0	0.270	0.270	0.275	0.265	0.275	1,150,000	310,525	0.2700	0.270	0.270	0.275	0.265	0.275	1,150,000	0.2700	0.00%
2017-04-12	0	0.270	0.270	0.275	0.265	0.275	1,525,000	414,225	0.2716	0.270	0.270	0.275	0.265	0.275	1,525,000	0.2716	-1.82%
2017-04-11	0	0.275	0.275	0.280	0.270	0.285	1,655,000	463,400	0.2800	0.275	0.275	0.280	0.270	0.285	1,655,000	0.2800	0.00%
2017-04-10	0	0.275	0.275	0.280	0.270	0.280	1,300,000	357,475	0.2750	0.275	0.275	0.280	0.270	0.280	1,300,000	0.2750	1.85%
2017-04-07	0	0.270	0.265	0.270	0.260	0.270	1,842,000	489,355	0.2657	0.270	0.265	0.270	0.260	0.270	1,842,000	0.2657	3.85%
2017-04-06	0	0.260	0.260	0.265	0.260	0.265	666,550	174,910	0.2624	0.260	0.260	0.265	0.260	0.265	666,550	0.2624	0.00%
2017-04-05	0	0.260	0.255	0.260	0.250	0.260	720,000	183,850	0.2553	0.260	0.255	0.260	0.250	0.260	720,000	0.2553	0.00%
2017-04-03	0	0.260	0.260	0.265	0.250	0.265	245,000	63,550	0.2594	0.260	0.260	0.265	0.250	0.265	245,000	0.2594	-3.70%
2017-03-31	0	0.270	0.265	0.270	0.246	0.270	5,010,000	1,303,215	0.2601	0.270	0.265	0.270	0.246	0.270	5,010,000	0.2601	8.00%
2017-03-30	0	0.250	0.250	0.255	0.248	0.260	3,470,000	871,680	0.2512	0.250	0.250	0.255	0.248	0.260	3,470,000	0.2512	-3.85%
2017-03-29	0	0.260	0.260	0.265	0.240	0.265	17,035,000	4,286,115	0.2516	0.260	0.260	0.265	0.240	0.265	17,035,000	0.2516	0.00%
2017-03-28	0	0.260	0.260	0.265	0.242	0.275	28,335,000	7,042,130	0.2485	0.260	0.260	0.265	0.242	0.275	28,335,000	0.2485	-1.89%
2017-03-27	0	0.265	0.265	0.270	0.260	0.285	3,515,000	951,025	0.2706	0.265	0.265	0.270	0.260	0.285	3,515,000	0.2706	-5.36%
2017-03-24	0	0.280	0.280	0.285	0.275	0.290	1,161,500	325,690	0.2804	0.280	0.280	0.285	0.275	0.290	1,161,500	0.2804	-1.75%
2017-03-23	0	0.285	0.285	0.290	0.275	0.290	2,515,000	715,575	0.2845	0.285	0.285	0.290	0.275	0.290	2,515,000	0.2845	0.00%
2017-03-22	0	0.285	0.285	0.290	0.280	0.290	4,675,000	1,329,350	0.2844	0.285	0.285	0.290	0.280	0.290	4,675,000	0.2844	0.00%
2017-03-21	0	0.285	0.285	0.290	0.285	0.295	1,310,000	377,125	0.2879	0.285	0.285	0.290	0.285	0.295	1,310,000	0.2879	-1.72%
2017-03-20	0	0.290	0.290	0.295	0.290	0.300	1,195,000	351,875	0.2945	0.290	0.290	0.295	0.290	0.300	1,195,000	0.2945	-1.69%
2017-03-17	0	0.295	0.290	0.295	0.280	0.295	58,889,751	17,236,835	0.2927	0.295	0.290	0.295	0.280	0.295	58,889,751	0.2927	0.00%
2017-03-16	0	0.295	0.290	0.295	0.285	0.295	874,000	252,855	0.2893	0.295	0.290	0.295	0.285	0.295	874,000	0.2893	3.51%
2017-03-15	0	0.285	0.280	0.285	0.270	0.290	4,515,000	1,237,875	0.2742	0.285	0.280	0.285	0.270	0.290	4,515,000	0.2742	0.00%
2017-03-14	0	0.285	0.285	0.290	0.285	0.295	155,000	44,725	0.2885	0.285	0.285	0.290	0.285	0.295	155,000	0.2885	-3.39%
2017-03-13	0	0.295	0.290	0.295	0.290	0.300	4,325,000	1,274,525	0.2947	0.295	0.290	0.295	0.290	0.300	4,325,000	0.2947	1.72%
2017-03-10	0	0.290	0.285	0.290	0.285	0.300	2,685,000	802,675	0.2989	0.290	0.285	0.290	0.285	0.300	2,685,000	0.2989	1.75%
2017-03-09	0	0.285	0.280	0.285	0.280	0.285	707,000	200,255	0.2832	0.285	0.280	0.285	0.280	0.285	707,000	0.2832	0.00%
2017-03-08	0	0.285	0.280	0.285	0.280	0.285	215,000	60,850	0.2830	0.285	0.280	0.285	0.280	0.285	215,000	0.2830	-1.72%
2017-03-07	0	0.290	0.285	0.290	0.280	0.290	4,335,000	1,256,150	0.2898	0.290	0.285	0.290	0.280	0.290	4,335,000	0.2898	0.00%
2017-03-06	0	0.290	0.285	0.290	0.280	0.295	8,130,000	2,349,675	0.2890	0.290	0.285	0.290	0.280	0.295	8,130,000	0.2890	0.00%
2017-03-03	0	0.290	0.285	0.290	0.275	0.300	10,360,000	2,947,525	0.2845	0.290	0.285	0.290	0.275	0.300	10,360,000	0.2845	-3.33%
2017-03-02	0	0.300	0.295	0.300	0.290	0.310	8,945,000	2,626,900	0.2937	0.300	0.295	0.300	0.290	0.310	8,945,000	0.2937	-3.23%
2017-03-01	0	0.310	0.305	0.310	0.300	0.310	675,000	206,200	0.3055	0.310	0.305	0.310	0.300	0.310	675,000	0.3055	0.00%
2017-02-28	0	0.310	0.305	0.310	0.310	0.315	1,531,000	475,585	0.3106	0.310	0.305	0.310	0.310	0.315	1,531,000	0.3106	-3.12%
2017-02-27	0	0.320	0.315	0.320	0.315	0.325	855,000	272,225	0.3184	0.320	0.315	0.320	0.315	0.325	855,000	0.3184	-1.54%
2017-02-24	0	0.325	0.320	0.325	0.310	0.325	7,034,000	2,257,775	0.3210	0.325	0.320	0.325	0.310	0.325	7,034,000	0.3210	4.84%
2017-02-23	0	0.310	0.305	0.310	0.305	0.310	2,901,000	895,935	0.3088	0.310	0.305	0.310	0.305	0.310	2,901,000	0.3088	0.00%
2017-02-22	0	0.310	0.305	0.310	0.305	0.315	2,286,000	707,365	0.3094	0.310	0.305	0.310	0.305	0.315	2,286,000	0.3094	1.64%
2017-02-21	0	0.305	0.300	0.305	0.300	0.320	28,555,000	8,957,325	0.3137	0.305	0.300	0.305	0.300	0.320	28,555,000	0.3137	1.67%
2017-02-20	0	0.300	0.295	0.300	0.295	0.300	3,590,000	1,071,850	0.2986	0.300	0.295	0.300	0.295	0.300	3,590,000	0.2986	-1.64%
2017-02-17	0	0.305	0.300	0.305	0.290	0.310	15,135,000	4,475,700	0.2957	0.305	0.300	0.305	0.290	0.310	15,135,000	0.2957	-1.61%
2017-02-16	0	0.310	0.305	0.310	0.300	0.310	9,920,000	2,991,400	0.3016	0.310	0.305	0.310	0.300	0.310	9,920,000	0.3016	3.33%
2017-02-15	0	0.300	0.300	0.305	0.300	0.315	3,587,000	1,107,440	0.3087	0.300	0.300	0.305	0.300	0.315	3,587,000	0.3087	-4.76%
2017-02-14	0	0.315	0.315	0.320	0.315	0.325	851,000	271,665	0.3192	0.315	0.315	0.320	0.315	0.325	851,000	0.3192	0.00%
2017-02-13	0	0.315	0.315	0.320	0.310	0.325	1,551,500	494,150	0.3185	0.315	0.315	0.320	0.310	0.325	1,551,500	0.3185	0.00%
2017-02-10	0	0.315	0.315	0.320	0.315	0.345	14,335,000	4,806,225	0.3353	0.315	0.315	0.320	0.315	0.345	14,335,000	0.3353	-5.97%
2017-02-09	0	0.335	0.335	0.345	0.315	0.345	9,170,000	3,116,375	0.3398	0.335	0.335	0.345	0.315	0.345	9,170,000	0.3398	3.08%
2017-02-08	0	0.325	0.330	0.335	0.320	0.330	3,045,000	991,875	0.3257	0.325	0.330	0.335	0.320	0.330	3,045,000	0.3257	-1.52%
2017-02-07	0	0.330	0.330	0.340	0.325	0.340	865,000	287,225	0.3321	0.330	0.330	0.340	0.325	0.340	865,000	0.3321	-1.49%
2017-02-06	0	0.335	0.330	0.340	0.325	0.335	595,000	196,425	0.3301	0.335	0.330	0.340	0.325	0.335	595,000	0.3301	0.00%
2017-02-03	0	0.335	0.335	0.340	0.320	0.340	1,640,000	544,650	0.3321	0.335	0.335	0.340	0.320	0.340	1,640,000	0.3321	4.69%
2017-02-02	0	0.320	0.320	0.330	0.320	0.320	35,000	11,200	0.3200	0.320	0.320	0.330	0.320	0.320	35,000	0.3200	1.59%
2017-02-01	0	0.315	0.315	0.325	-	-	1,000	290	0.2900	0.315	0.315	0.325	-	-	1,000	0.2900	0.00%
2017-01-27	0	0.315	0.315	0.320	0.315	0.320	255,000	81,525	0.3197	0.315	0.315	0.320	0.315	0.320	255,000	0.3197	-3.08%
2017-01-26	0	0.325	0.325	0.330	0.325	0.330	315,000	103,775	0.3294	0.325	0.325	0.330	0.325	0.330	315,000	0.3294	1.56%
2017-01-25	0	0.320	0.320	0.330	0.320	0.325	220,000	71,400	0.3245	0.320	0.320	0.330	0.320	0.325	220,000	0.3245	-1.54%
2017-01-24	0	0.325	0.320	0.325	0.315	0.325	1,865,000	605,975	0.3249	0.325	0.320	0.325	0.315	0.325	1,865,000	0.3249	-1.52%
2017-01-23	0	0.330	0.325	0.330	0.330	0.330	29,000	9,450	0.3259	0.330	0.325	0.330	0.330	0.330	29,000	0.3259	0.00%
2017-01-20	0	0.330	0.325	0.330	0.315	0.330	571,000	182,975	0.3204	0.330	0.325	0.330	0.315	0.330	571,000	0.3204	3.13%
2017-01-19	0	0.320	0.315	0.320	0.320	0.320	80,000	25,600	0.3200	0.320	0.315	0.320	0.320	0.320	80,000	0.3200	0.00%
2017-01-18	0	0.320	0.315	0.320	0.315	0.320	1,585,000	506,800	0.3197	0.320	0.315	0.320	0.315	0.320	1,585,000	0.3197	-3.03%
2017-01-17	0	0.330	0.330	0.335	0.330	0.330	480,500	158,557	0.3300	0.330	0.330	0.335	0.330	0.330	480,500	0.3300	0.00%
2017-01-16	0	0.330	0.325	0.330	0.320	0.340	2,940,000	967,775	0.3292	0.330	0.325	0.330	0.320	0.340	2,940,000	0.3292	-2.94%
2017-01-13	0	0.340	0.340	0.345	0.335	0.340	175,000	59,425	0.3396	0.340	0.340	0.345	0.335	0.340	175,000	0.3396	0.00%
2017-01-12	0	0.340	0.340	0.345	0.340	0.340	248,000	84,275	0.3398	0.340	0.340	0.345	0.340	0.340	248,000	0.3398	0.00%
2017-01-11	0	0.340	0.340	0.345	0.340	0.350	400,000	136,100	0.3403	0.340	0.340	0.345	0.340	0.350	400,000	0.3403	0.00%
2017-01-10	0	0.340	0.340	0.345	0.340	0.340	230,000	78,200	0.3400	0.340	0.340	0.345	0.340	0.340	230,000	0.3400	0.00%
2017-01-09	0	0.340	0.340	0.345	0.340	0.350	125,000	43,500	0.3480	0.340	0.340	0.345	0.340	0.350	125,000	0.3480	-1.45%
2017-01-06	0	0.345	0.340	0.345	0.340	0.345	6,060,000	2,090,400	0.3450	0.345	0.340	0.345	0.340	0.345	6,060,000	0.3450	0.00%
2017-01-05	0	0.345	0.340	0.345	0.340	0.350	6,970,000	2,401,600	0.3446	0.345	0.340	0.345	0.340	0.350	6,970,000	0.3446	-1.43%
2017-01-04	0	0.350	0.345	0.350	0.340	0.350	1,220,000	422,825	0.3466	0.350	0.345	0.350	0.340	0.350	1,220,000	0.3466	0.00%
2017-01-03	0	0.350	0.345	0.350	0.335	0.350	2,795,000	963,500	0.3447	0.350	0.345	0.350	0.335	0.350	2,795,000	0.3447	0.00%
2016-12-30	0	0.350	0.350	0.355	0.350	0.350	10,000	3,500	0.3500	0.350	0.350	0.355	0.350	0.350	10,000	0.3500	0.00%
2016-12-29	0	0.350	0.350	0.355	0.350	0.350	5,000	1,750	0.3500	0.350	0.350	0.355	0.350	0.350	5,000	0.3500	-1.41%
2016-12-28	0	0.355	0.350	0.355	0.350	0.360	5,359,500	1,911,910	0.3567	0.355	0.350	0.355	0.350	0.360	5,359,500	0.3567	-1.39%
2016-12-23	0	0.360	0.355	0.360	0.360	0.360	9,565,000	3,443,400	0.3600	0.360	0.355	0.360	0.360	0.360	9,565,000	0.3600	-1.37%
2016-12-22	0	0.365	0.360	0.365	0.355	0.365	1,714,500	616,980	0.3599	0.365	0.360	0.365	0.355	0.365	1,714,500	0.3599	1.39%
2016-12-21	0	0.360	0.355	0.360	0.355	0.365	2,365,000	851,600	0.3601	0.360	0.355	0.360	0.355	0.365	2,365,000	0.3601	0.00%
2016-12-20	0	0.360	0.355	0.360	0.355	0.365	2,720,000	983,000	0.3614	0.360	0.355	0.360	0.355	0.365	2,720,000	0.3614	0.00%
2016-12-19	0	0.360	0.355	0.360	0.355	0.365	6,140,000	2,210,400	0.3600	0.360	0.355	0.360	0.355	0.365	6,140,000	0.3600	-1.37%
2016-12-16	0	0.365	0.355	0.365	0.355	0.370	5,960,000	2,149,975	0.3607	0.365	0.355	0.365	0.355	0.370	5,960,000	0.3607	1.39%
2016-12-15	0	0.360	0.360	0.365	0.350	0.370	3,295,000	1,193,625	0.3623	0.360	0.360	0.365	0.350	0.370	3,295,000	0.3623	2.86%
2016-12-14	0	0.350	0.350	0.360	0.350	0.365	6,045,000	2,184,050	0.3613	0.350	0.350	0.360	0.350	0.365	6,045,000	0.3613	-1.41%
2016-12-13	0	0.355	0.350	0.355	0.350	0.355	295,000	104,375	0.3538	0.355	0.350	0.355	0.350	0.355	295,000	0.3538	1.43%
2016-12-12	0	0.350	0.345	0.355	0.350	0.360	4,585,000	1,611,000	0.3514	0.350	0.345	0.355	0.350	0.360	4,585,000	0.3514	-1.41%
2016-12-09	0	0.355	0.355	0.360	0.355	0.360	1,455,000	522,575	0.3592	0.355	0.355	0.360	0.355	0.360	1,455,000	0.3592	-1.39%
2016-12-08	0	0.360	0.355	0.360	0.355	0.375	38,030,000	13,730,675	0.3610	0.360	0.355	0.360	0.355	0.375	38,030,000	0.3610	0.00%
2016-12-07	0	0.360	0.360	0.365	0.355	0.380	20,306,000	7,400,945	0.3645	0.360	0.360	0.365	0.355	0.380	20,306,000	0.3645	0.00%
2016-12-06	0	0.360	0.360	0.365	0.360	0.370	5,063,500	1,841,000	0.3636	0.360	0.360	0.365	0.360	0.370	5,063,500	0.3636	0.00%
2016-12-05	0	0.360	0.360	0.365	0.355	0.370	2,778,000	1,003,220	0.3611	0.360	0.360	0.365	0.355	0.370	2,778,000	0.3611	0.00%
2016-12-02	0	0.360	0.360	0.365	0.355	0.365	16,630,000	5,984,750	0.3599	0.360	0.360	0.365	0.355	0.365	16,630,000	0.3599	0.00%
2016-12-01	0	0.360	0.360	0.365	0.350	0.360	7,696,139	2,756,204	0.3581	0.360	0.360	0.365	0.350	0.360	7,696,139	0.3581	4.35%
2016-11-30	0	0.345	0.345	0.355	0.340	0.405	96,474,644	34,475,011	0.3573	0.345	0.345	0.355	0.340	0.405	96,474,644	0.3573	-4.17%
2016-11-29	0	0.360	0.360	0.365	0.355	0.365	38,165,000	13,727,700	0.3597	0.360	0.360	0.365	0.355	0.365	38,165,000	0.3597	1.41%
2016-11-28	0	0.355	0.350	0.355	0.350	0.360	17,180,000	6,097,200	0.3549	0.355	0.350	0.355	0.350	0.360	17,180,000	0.3549	-1.39%
2016-11-25	0	0.360	0.355	0.360	0.350	0.360	5,490,000	1,974,200	0.3596	0.360	0.355	0.360	0.350	0.360	5,490,000	0.3596	1.41%
2016-11-24	0	0.355	0.355	0.360	0.355	0.355	1,995,500	708,390	0.3550	0.355	0.355	0.360	0.355	0.355	1,995,500	0.3550	1.43%
2016-11-23	0	0.350	0.350	0.355	0.350	0.350	1,071,000	374,830	0.3500	0.350	0.350	0.355	0.350	0.350	1,071,000	0.3500	0.00%
2016-11-22	0	0.350	0.350	0.355	0.350	0.365	2,126,500	751,170	0.3532	0.350	0.350	0.355	0.350	0.365	2,126,500	0.3532	-1.41%
2016-11-21	0	0.355	0.355	0.360	0.355	0.355	186,000	66,190	0.3559	0.355	0.355	0.360	0.355	0.355	186,000	0.3559	0.00%
2016-11-18	0	0.355	0.355	0.360	0.355	0.360	7,795,000	2,788,110	0.3577	0.355	0.355	0.360	0.355	0.360	7,795,000	0.3577	-1.39%
2016-11-17	0	0.360	0.360	0.365	0.360	0.375	13,985,000	5,052,375	0.3613	0.360	0.360	0.365	0.360	0.375	13,985,000	0.3613	-5.26%
2016-11-16	0	0.380	0.375	0.380	0.375	0.405	2,630,000	1,028,975	0.3912	0.380	0.375	0.380	0.375	0.405	2,630,000	0.3912	-1.30%
2016-11-15	0	0.385	0.385	0.390	0.355	0.390	6,645,000	2,427,000	0.3652	0.385	0.385	0.390	0.355	0.390	6,645,000	0.3652	8.45%
2016-11-14	0	0.355	0.355	0.365	0.355	0.370	339,500	122,660	0.3613	0.355	0.355	0.365	0.355	0.370	339,500	0.3613	-2.74%
2016-11-11	0	0.365	0.355	0.365	0.360	0.370	4,091,000	1,495,450	0.3655	0.365	0.355	0.365	0.360	0.370	4,091,000	0.3655	-1.35%
2016-11-10	0	0.370	0.360	0.370	0.355	0.370	510,000	187,350	0.3674	0.370	0.360	0.370	0.355	0.370	510,000	0.3674	2.78%
2016-11-09	0	0.360	0.360	0.370	0.335	0.365	6,100,000	2,144,650	0.3516	0.360	0.360	0.370	0.335	0.365	6,100,000	0.3516	0.00%
2016-11-08	0	0.360	0.360	0.370	0.355	0.370	720,000	259,675	0.3607	0.360	0.360	0.370	0.355	0.370	720,000	0.3607	-2.70%
2016-11-07	0	0.370	0.370	0.375	0.355	0.375	290,000	106,675	0.3678	0.370	0.370	0.375	0.355	0.375	290,000	0.3678	-1.33%
2016-11-04	0	0.375	0.370	0.375	0.370	0.390	960,000	362,100	0.3772	0.375	0.370	0.375	0.370	0.390	960,000	0.3772	-3.85%
2016-11-03	0	0.390	0.385	0.390	0.385	0.390	245,500	95,635	0.3896	0.390	0.385	0.390	0.385	0.390	245,500	0.3896	0.00%
2016-11-02	0	0.390	0.390	0.395	0.390	0.395	403,000	157,150	0.3900	0.390	0.390	0.395	0.390	0.395	403,000	0.3900	-2.50%
2016-11-01	0	0.400	0.390	0.405	0.395	0.410	3,225,000	1,296,250	0.4019	0.400	0.390	0.405	0.395	0.410	3,225,000	0.4019	-1.23%
2016-10-31	0	0.405	0.400	0.405	0.400	0.405	575,000	230,675	0.4012	0.405	0.400	0.405	0.400	0.405	575,000	0.4012	0.00%
2016-10-28	0	0.405	0.400	0.405	0.400	0.405	1,758,500	705,290	0.4011	0.405	0.400	0.405	0.400	0.405	1,758,500	0.4011	0.00%
2016-10-27	0	0.405	0.400	0.405	0.380	0.405	4,785,000	1,887,600	0.3945	0.405	0.400	0.405	0.380	0.405	4,785,000	0.3945	1.25%
2016-10-26	0	0.400	0.400	0.405	0.395	0.400	1,705,000	677,350	0.3973	0.400	0.400	0.405	0.395	0.400	1,705,000	0.3973	0.00%
2016-10-25	0	0.400	0.395	0.400	0.395	0.400	4,495,000	1,786,475	0.3974	0.400	0.395	0.400	0.395	0.400	4,495,000	0.3974	0.00%
2016-10-24	0	0.400	0.395	0.400	0.395	0.405	1,541,000	615,755	0.3996	0.400	0.395	0.400	0.395	0.405	1,541,000	0.3996	1.27%
2016-10-20	0	0.395	0.395	0.400	0.390	0.415	11,337,000	4,523,465	0.3990	0.395	0.395	0.400	0.390	0.415	11,337,000	0.3990	-3.66%
2016-10-19	0	0.410	0.410	0.415	0.410	0.420	7,712,500	3,195,812	0.4144	0.410	0.410	0.415	0.410	0.420	7,712,500	0.4144	-2.38%
2016-10-18	0	0.420	0.415	0.420	0.400	0.420	20,784,000	8,608,650	0.4142	0.420	0.415	0.420	0.400	0.420	20,784,000	0.4142	6.33%
2016-10-17	0	0.395	0.390	0.395	0.350	0.400	15,643,000	6,016,925	0.3846	0.395	0.390	0.395	0.350	0.400	15,643,000	0.3846	8.22%
2016-10-14	0	0.365	0.360	0.365	0.330	0.370	14,413,000	4,978,825	0.3454	0.365	0.360	0.365	0.330	0.370	14,413,000	0.3454	10.61%
2016-10-13	0	0.330	0.325	0.330	0.330	0.335	2,875,400	949,424	0.3302	0.330	0.325	0.330	0.330	0.335	2,875,400	0.3302	-1.49%
2016-10-12	0	0.335	0.330	0.335	0.330	0.340	1,760,000	586,550	0.3333	0.335	0.330	0.335	0.330	0.340	1,760,000	0.3333	0.00%
2016-10-11	0	0.335	0.330	0.335	0.330	0.335	1,670,000	553,600	0.3315	0.335	0.330	0.335	0.330	0.335	1,670,000	0.3315	1.52%
2016-10-07	0	0.330	0.330	0.335	0.330	0.330	18,000	5,880	0.3267	0.330	0.330	0.335	0.330	0.330	18,000	0.3267	-2.94%
2016-10-06	0	0.340	0.335	0.340	0.330	0.340	835,500	278,582	0.3334	0.340	0.335	0.340	0.330	0.340	835,500	0.3334	1.49%
2016-10-05	0	0.335	0.330	0.335	0.330	0.340	1,815,000	610,075	0.3361	0.335	0.330	0.335	0.330	0.340	1,815,000	0.3361	-1.47%
2016-10-04	0	0.340	0.335	0.340	0.335	0.340	1,100,000	370,000	0.3364	0.340	0.335	0.340	0.335	0.340	1,100,000	0.3364	1.49%
2016-10-03	0	0.335	0.330	0.340	0.330	0.340	3,035,000	1,021,200	0.3365	0.335	0.330	0.340	0.330	0.340	3,035,000	0.3365	1.52%
2016-09-30	0	0.330	0.325	0.330	0.325	0.335	2,597,000	861,330	0.3317	0.330	0.325	0.330	0.325	0.335	2,597,000	0.3317	0.00%
2016-09-29	0	0.330	0.330	0.335	0.330	0.345	6,570,000	2,194,650	0.3340	0.330	0.330	0.335	0.330	0.345	6,570,000	0.3340	1.54%
2016-09-28	0	0.325	0.320	0.325	0.315	0.345	11,690,000	3,855,250	0.3298	0.325	0.320	0.325	0.315	0.345	11,690,000	0.3298	3.17%
2016-09-27	0	0.315	0.315	0.320	0.310	0.325	6,685,000	2,129,975	0.3186	0.315	0.315	0.320	0.310	0.325	6,685,000	0.3186	0.00%
2016-09-26	0	0.315	0.310	0.315	0.300	0.315	4,646,500	1,433,990	0.3086	0.315	0.310	0.315	0.300	0.315	4,646,500	0.3086	5.00%
2016-09-23	0	0.300	0.295	0.300	0.295	0.305	2,210,000	669,700	0.3030	0.300	0.295	0.300	0.295	0.305	2,210,000	0.3030	1.69%
2016-09-22	0	0.295	0.295	0.300	0.295	0.310	3,430,000	1,041,865	0.3038	0.295	0.295	0.300	0.295	0.310	3,430,000	0.3038	-1.67%
2016-09-21	0	0.300	0.295	0.300	0.290	0.300	1,540,000	452,450	0.2938	0.300	0.295	0.300	0.290	0.300	1,540,000	0.2938	3.45%
2016-09-20	0	0.290	0.290	0.295	0.290	0.290	1,236,500	358,592	0.2900	0.290	0.290	0.295	0.290	0.290	1,236,500	0.2900	0.00%
2016-09-19	0	0.290	0.290	0.295	0.290	0.310	3,966,000	1,202,285	0.3031	0.290	0.290	0.295	0.290	0.310	3,966,000	0.3031	-6.45%
2016-09-15	0	0.310	0.315	0.325	0.270	0.315	8,160,000	2,425,545	0.2972	0.310	0.315	0.325	0.270	0.315	8,160,000	0.2972	14.81%
2016-09-14	0	0.270	0.270	0.275	0.270	0.280	1,290,000	358,100	0.2776	0.270	0.270	0.275	0.270	0.280	1,290,000	0.2776	-1.82%
2016-09-13	0	0.275	0.270	0.275	0.270	0.275	1,520,000	415,000	0.2730	0.275	0.270	0.275	0.270	0.275	1,520,000	0.2730	1.85%
2016-09-12	0	0.270	0.265	0.270	0.255	0.270	1,451,000	386,315	0.2662	0.270	0.265	0.270	0.255	0.270	1,451,000	0.2662	3.85%
2016-09-09	0	0.260	0.255	0.260	0.255	0.260	175,000	45,400	0.2594	0.260	0.255	0.260	0.255	0.260	175,000	0.2594	0.00%
2016-09-08	0	0.260	0.255	0.260	0.255	0.260	905,200	231,789	0.2561	0.260	0.255	0.260	0.255	0.260	905,200	0.2561	0.00%
2016-09-07	0	0.260	0.255	0.260	0.250	0.260	848,000	217,998	0.2571	0.260	0.255	0.260	0.250	0.260	848,000	0.2571	0.00%
2016-09-06	0	0.260	0.255	0.260	0.250	0.260	1,020,000	261,100	0.2560	0.260	0.255	0.260	0.250	0.260	1,020,000	0.2560	-1.89%
2016-09-05	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2016-09-02	0	0.265	0.260	0.265	0.255	0.265	1,115,000	289,225	0.2594	0.265	0.260	0.265	0.255	0.265	1,115,000	0.2594	0.00%
2016-09-01	0	0.265	0.260	0.265	0.260	0.265	55,000	14,450	0.2627	0.265	0.260	0.265	0.260	0.265	55,000	0.2627	1.92%
2016-08-31	0	0.260	0.255	0.265	0.255	0.265	4,585,000	1,187,850	0.2591	0.260	0.255	0.265	0.255	0.265	4,585,000	0.2591	-1.89%
2016-08-30	0	0.265	0.260	0.265	0.260	0.265	610,000	159,625	0.2617	0.265	0.260	0.265	0.260	0.265	610,000	0.2617	-1.85%
2016-08-29	0	0.270	0.260	0.270	0.260	0.270	338,000	89,255	0.2641	0.270	0.260	0.270	0.260	0.270	338,000	0.2641	0.00%
2016-08-26	0	0.270	0.265	0.270	0.265	0.270	325,000	86,740	0.2669	0.270	0.265	0.270	0.265	0.270	325,000	0.2669	0.00%
2016-08-25	0	0.270	0.260	0.270	0.265	0.270	150,000	39,775	0.2652	0.270	0.260	0.270	0.265	0.270	150,000	0.2652	1.89%
2016-08-24	0	0.265	0.255	0.265	-	-	0	0	-	0.265	0.255	0.265	-	-	0	-	0.00%
2016-08-23	0	0.265	0.260	0.265	0.265	0.265	5,500	1,447	0.2631	0.265	0.260	0.265	0.265	0.265	5,500	0.2631	0.00%
2016-08-22	0	0.265	0.260	0.265	0.260	0.265	376,000	98,440	0.2618	0.265	0.260	0.265	0.260	0.265	376,000	0.2618	-1.85%
2016-08-19	0	0.270	0.260	0.270	0.255	0.270	2,476,500	644,430	0.2602	0.270	0.260	0.270	0.255	0.270	2,476,500	0.2602	1.89%
2016-08-18	0	0.265	0.260	0.265	0.255	0.265	380,000	99,000	0.2605	0.265	0.260	0.265	0.255	0.265	380,000	0.2605	0.00%
2016-08-17	0	0.265	0.255	0.265	0.255	0.265	955,000	252,000	0.2639	0.265	0.255	0.265	0.255	0.265	955,000	0.2639	0.00%
2016-08-16	0	0.265	0.260	0.265	0.260	0.265	410,500	107,120	0.2610	0.265	0.260	0.265	0.260	0.265	410,500	0.2610	0.00%
2016-08-15	0	0.265	0.260	0.265	0.260	0.265	632,500	167,212	0.2644	0.265	0.260	0.265	0.260	0.265	632,500	0.2644	0.00%
2016-08-12	0	0.265	0.260	0.265	0.260	0.270	279,550	75,237	0.2691	0.265	0.260	0.265	0.260	0.270	279,550	0.2691	-1.85%
2016-08-11	0	0.270	0.260	0.270	0.260	0.270	1,060,000	279,950	0.2641	0.270	0.260	0.270	0.260	0.270	1,060,000	0.2641	0.00%
2016-08-10	0	0.270	0.265	0.270	0.265	0.270	330,000	87,550	0.2653	0.270	0.265	0.270	0.265	0.270	330,000	0.2653	1.89%
2016-08-09	0	0.265	0.260	0.265	0.260	0.265	280,000	72,950	0.2605	0.265	0.260	0.265	0.260	0.265	280,000	0.2605	0.00%
2016-08-08	0	0.265	0.255	0.265	0.260	0.265	340,000	88,775	0.2611	0.265	0.255	0.265	0.260	0.265	340,000	0.2611	-1.85%
2016-08-05	0	0.270	0.265	0.270	0.260	0.270	650,000	171,500	0.2638	0.270	0.265	0.270	0.260	0.270	650,000	0.2638	1.89%
2016-08-04	0	0.265	0.260	0.265	0.260	0.265	531,000	138,615	0.2610	0.265	0.260	0.265	0.260	0.265	531,000	0.2610	-1.85%
2016-08-03	0	0.270	0.260	0.270	0.255	0.270	2,675,000	701,275	0.2622	0.270	0.260	0.270	0.255	0.270	2,675,000	0.2622	0.00%
2016-08-01	0	0.270	0.265	0.270	0.265	0.275	685,000	183,650	0.2681	0.270	0.265	0.270	0.265	0.275	685,000	0.2681	-1.82%
2016-07-29	0	0.275	0.265	0.280	0.265	0.280	505,000	138,900	0.2750	0.275	0.265	0.280	0.265	0.280	505,000	0.2750	0.00%
2016-07-28	0	0.275	0.265	0.275	0.265	0.275	515,000	139,325	0.2705	0.275	0.265	0.275	0.265	0.275	515,000	0.2705	0.00%
2016-07-27	0	0.275	0.265	0.275	0.265	0.275	1,951,000	531,915	0.2726	0.275	0.265	0.275	0.265	0.275	1,951,000	0.2726	-1.79%
2016-07-26	0	0.280	0.270	0.280	0.265	0.280	1,535,000	419,400	0.2732	0.280	0.270	0.280	0.265	0.280	1,535,000	0.2732	1.82%
2016-07-25	0	0.275	0.265	0.275	0.270	0.275	65,000	17,625	0.2712	0.275	0.265	0.275	0.270	0.275	65,000	0.2712	-1.79%
2016-07-22	0	0.280	0.275	0.280	0.265	0.280	745,000	201,850	0.2709	0.280	0.275	0.280	0.265	0.280	745,000	0.2709	0.00%
2016-07-21	0	0.280	0.275	0.280	0.275	0.290	125,000	35,075	0.2806	0.280	0.275	0.280	0.275	0.290	125,000	0.2806	-3.45%
2016-07-20	0	0.290	0.285	0.290	0.275	0.295	4,715,000	1,362,650	0.2890	0.290	0.285	0.290	0.275	0.295	4,715,000	0.2890	3.57%
2016-07-19	0	0.280	0.270	0.280	0.265	0.280	2,525,000	689,600	0.2731	0.280	0.270	0.280	0.265	0.280	2,525,000	0.2731	5.66%
2016-07-18	0	0.265	0.260	0.265	0.255	0.265	922,000	240,362	0.2607	0.265	0.260	0.265	0.255	0.265	922,000	0.2607	0.00%
2016-07-15	0	0.265	0.260	0.270	0.255	0.270	1,250,000	332,275	0.2658	0.265	0.260	0.270	0.255	0.270	1,250,000	0.2658	-1.85%
2016-07-14	0	0.270	0.265	0.270	0.255	0.270	2,415,000	636,850	0.2637	0.270	0.265	0.270	0.255	0.270	2,415,000	0.2637	1.89%
2016-07-13	0	0.265	0.260	0.265	0.255	0.265	310,000	81,965	0.2644	0.265	0.260	0.265	0.255	0.265	310,000	0.2644	0.00%
2016-07-12	0	0.265	0.255	0.265	0.255	0.265	415,000	107,200	0.2583	0.265	0.255	0.265	0.255	0.265	415,000	0.2583	0.00%
2016-07-11	0	0.265	0.260	0.265	0.260	0.270	225,000	59,075	0.2626	0.265	0.260	0.265	0.260	0.270	225,000	0.2626	0.00%
2016-07-08	0	0.265	0.260	0.265	0.255	0.265	1,185,000	307,950	0.2599	0.265	0.260	0.265	0.255	0.265	1,185,000	0.2599	-1.85%
2016-07-07	0	0.270	0.265	0.275	0.260	0.270	1,865,000	498,200	0.2671	0.270	0.265	0.275	0.260	0.270	1,865,000	0.2671	-1.82%
2016-07-06	0	0.275	0.270	0.275	0.270	0.275	200,000	54,825	0.2741	0.275	0.270	0.275	0.270	0.275	200,000	0.2741	-1.79%
2016-07-05	0	0.280	0.275	0.280	0.270	0.285	820,000	227,075	0.2769	0.280	0.275	0.280	0.270	0.285	820,000	0.2769	0.00%
2016-07-04	0	0.280	0.280	0.285	0.275	0.275	310,000	85,250	0.2750	0.280	0.280	0.285	0.275	0.275	310,000	0.2750	0.00%
2016-06-30	0	0.280	0.275	0.280	0.275	0.285	75,000	20,800	0.2773	0.280	0.275	0.280	0.275	0.285	75,000	0.2773	-1.75%
2016-06-29	0	0.285	0.275	0.285	0.270	0.285	1,915,000	539,575	0.2818	0.285	0.275	0.285	0.270	0.285	1,915,000	0.2818	1.79%
2016-06-28	0	0.280	0.270	0.280	0.270	0.280	285,000	79,450	0.2788	0.280	0.270	0.280	0.270	0.280	285,000	0.2788	0.00%
2016-06-27	0	0.280	0.270	0.285	0.270	0.285	525,000	146,225	0.2785	0.280	0.270	0.285	0.270	0.285	525,000	0.2785	0.00%
2016-06-24	0	0.280	0.270	0.280	0.265	0.280	1,770,000	479,600	0.2710	0.280	0.270	0.280	0.265	0.280	1,770,000	0.2710	-1.75%
2016-06-23	0	0.285	0.280	0.285	0.280	0.285	255,000	72,650	0.2849	0.285	0.280	0.285	0.280	0.285	255,000	0.2849	0.00%
2016-06-22	0	0.285	0.280	0.285	0.270	0.290	2,240,000	631,200	0.2818	0.285	0.280	0.285	0.270	0.290	2,240,000	0.2818	3.64%
2016-06-21	0	0.275	0.270	0.275	0.265	0.275	1,150,000	310,825	0.2703	0.275	0.270	0.275	0.265	0.275	1,150,000	0.2703	0.00%
2016-06-20	0	0.275	0.265	0.275	0.265	0.280	530,500	143,322	0.2702	0.275	0.265	0.275	0.265	0.280	530,500	0.2702	1.85%
2016-06-17	0	0.270	0.265	0.275	0.255	0.275	5,800,000	1,521,950	0.2624	0.270	0.265	0.275	0.255	0.275	5,800,000	0.2624	-1.82%
2016-06-16	0	0.275	0.265	0.275	0.265	0.285	1,740,000	470,975	0.2707	0.275	0.265	0.275	0.265	0.285	1,740,000	0.2707	-3.51%
2016-06-15	0	0.285	0.280	0.285	0.275	0.285	2,035,000	570,075	0.2801	0.285	0.280	0.285	0.275	0.285	2,035,000	0.2801	-1.72%
2016-06-14	0	0.290	0.280	0.290	0.280	0.295	2,446,000	701,645	0.2869	0.290	0.280	0.290	0.280	0.295	2,446,000	0.2869	0.00%
2016-06-13	0	0.290	0.285	0.290	0.265	0.300	13,069,000	3,754,140	0.2873	0.290	0.285	0.290	0.265	0.300	13,069,000	0.2873	5.45%
2016-06-10	0	0.275	0.270	0.275	0.270	0.275	365,000	99,250	0.2719	0.275	0.270	0.275	0.270	0.275	365,000	0.2719	-1.79%
2016-06-08	0	0.280	0.275	0.280	0.275	0.285	4,870,000	1,365,600	0.2804	0.280	0.275	0.280	0.275	0.285	4,870,000	0.2804	-1.75%
2016-06-07	0	0.285	0.275	0.285	0.280	0.290	4,021,000	1,142,170	0.2841	0.285	0.275	0.285	0.280	0.290	4,021,000	0.2841	0.00%
2016-06-06	0	0.285	0.280	0.285	0.270	0.290	10,810,000	3,011,900	0.2786	0.285	0.280	0.285	0.270	0.290	10,810,000	0.2786	5.56%
2016-06-03	0	0.270	0.265	0.270	0.248	0.275	11,250,000	2,987,785	0.2656	0.270	0.265	0.270	0.248	0.275	11,250,000	0.2656	5.88%
2016-06-02	0	0.255	0.250	0.255	0.234	0.255	18,025,000	4,398,525	0.2440	0.255	0.250	0.255	0.234	0.255	18,025,000	0.2440	8.51%
2016-06-01	0	0.235	0.233	0.235	0.231	0.236	1,030,000	239,970	0.2330	0.235	0.233	0.235	0.231	0.236	1,030,000	0.2330	-1.26%
2016-05-31	0	0.238	0.235	0.238	0.230	0.240	12,475,000	2,879,920	0.2309	0.238	0.235	0.238	0.230	0.240	12,475,000	0.2309	1.71%
2016-05-30	0	0.234	0.231	0.234	0.230	0.239	6,210,000	1,460,590	0.2352	0.234	0.231	0.234	0.230	0.239	6,210,000	0.2352	-1.68%
2016-05-27	0	0.238	0.235	0.238	0.233	0.239	3,845,000	914,835	0.2379	0.238	0.235	0.238	0.233	0.239	3,845,000	0.2379	0.00%
2016-05-26	0	0.238	0.237	0.239	0.235	0.249	6,175,000	1,514,550	0.2453	0.238	0.237	0.239	0.235	0.249	6,175,000	0.2453	-3.64%
2016-05-25	0	0.247	0.246	0.247	0.241	0.247	9,880,000	2,414,410	0.2444	0.247	0.246	0.247	0.241	0.247	9,880,000	0.2444	2.49%
2016-05-24	0	0.241	0.238	0.241	0.238	0.243	5,220,000	1,259,890	0.2414	0.241	0.238	0.241	0.238	0.243	5,220,000	0.2414	-0.41%
2016-05-23	0	0.242	0.242	0.243	0.238	0.243	1,300,000	311,415	0.2396	0.242	0.242	0.243	0.238	0.243	1,300,000	0.2396	0.41%
2016-05-20	0	0.241	0.238	0.241	0.236	0.241	5,120,000	1,225,535	0.2394	0.241	0.238	0.241	0.236	0.241	5,120,000	0.2394	2.55%
2016-05-19	0	0.235	0.235	0.244	0.235	0.248	2,509,000	593,049	0.2364	0.235	0.235	0.244	0.235	0.248	2,509,000	0.2364	-5.24%
2016-05-18	0	0.248	0.242	0.248	0.236	0.248	1,335,000	325,550	0.2439	0.248	0.242	0.248	0.236	0.248	1,335,000	0.2439	0.81%
2016-05-17	0	0.246	0.241	0.247	0.243	0.247	750,000	183,370	0.2445	0.246	0.241	0.247	0.243	0.247	750,000	0.2445	1.65%
2016-05-16	0	0.242	0.240	0.242	0.233	0.242	3,575,000	857,165	0.2398	0.242	0.240	0.242	0.233	0.242	3,575,000	0.2398	2.54%
2016-05-13	0	0.236	0.234	0.236	0.232	0.236	235,000	55,070	0.2343	0.236	0.234	0.236	0.232	0.236	235,000	0.2343	0.43%
2016-05-12	0	0.235	0.232	0.235	0.232	0.236	2,550,000	595,405	0.2335	0.235	0.232	0.235	0.232	0.236	2,550,000	0.2335	-0.84%
2016-05-11	0	0.237	0.235	0.237	0.230	0.238	950,000	222,745	0.2345	0.237	0.235	0.237	0.230	0.238	950,000	0.2345	-0.84%
2016-05-10	0	0.239	0.236	0.239	0.228	0.239	1,480,000	348,010	0.2351	0.239	0.236	0.239	0.228	0.239	1,480,000	0.2351	2.14%
2016-05-09	0	0.234	0.232	0.234	0.228	0.235	2,610,800	599,026	0.2294	0.234	0.232	0.234	0.228	0.235	2,610,800	0.2294	0.43%
2016-05-06	0	0.233	0.232	0.233	0.228	0.235	1,077,000	248,925	0.2311	0.233	0.232	0.233	0.228	0.235	1,077,000	0.2311	-1.27%
2016-05-05	0	0.236	0.230	0.236	0.230	0.236	190,000	44,630	0.2349	0.236	0.230	0.236	0.230	0.236	190,000	0.2349	0.00%
2016-05-04	0	0.236	0.230	0.236	0.227	0.236	180,000	42,200	0.2344	0.236	0.230	0.236	0.227	0.236	180,000	0.2344	0.43%
2016-05-03	0	0.235	0.233	0.236	0.233	0.236	405,000	94,575	0.2335	0.235	0.233	0.236	0.233	0.236	405,000	0.2335	0.86%
2016-04-29	0	0.233	0.232	0.233	0.231	0.233	1,130,000	262,620	0.2324	0.233	0.232	0.233	0.231	0.233	1,130,000	0.2324	-1.69%
2016-04-28	0	0.237	0.235	0.237	0.233	0.238	1,735,000	409,950	0.2363	0.237	0.235	0.237	0.233	0.238	1,735,000	0.2363	0.00%
2016-04-27	0	0.237	0.236	0.237	0.233	0.238	1,390,000	329,975	0.2374	0.237	0.236	0.237	0.233	0.238	1,390,000	0.2374	-0.42%
2016-04-26	0	0.238	0.233	0.238	0.232	0.240	1,810,000	430,190	0.2377	0.238	0.233	0.238	0.232	0.240	1,810,000	0.2377	-1.24%
2016-04-25	0	0.241	0.238	0.241	0.236	0.242	1,165,000	279,230	0.2397	0.241	0.238	0.241	0.236	0.242	1,165,000	0.2397	0.42%
2016-04-22	0	0.240	0.236	0.240	0.234	0.245	8,860,000	2,153,890	0.2431	0.240	0.236	0.240	0.234	0.245	8,860,000	0.2431	0.00%
2016-04-21	0	0.240	0.238	0.240	0.235	0.240	5,550,000	1,328,875	0.2394	0.240	0.238	0.240	0.235	0.240	5,550,000	0.2394	0.84%
2016-04-20	0	0.238	0.236	0.238	0.234	0.238	1,945,000	460,650	0.2368	0.238	0.236	0.238	0.234	0.238	1,945,000	0.2368	0.42%
2016-04-19	0	0.237	0.235	0.237	0.228	0.237	5,550,000	1,302,565	0.2347	0.237	0.235	0.237	0.228	0.237	5,550,000	0.2347	2.60%
2016-04-18	0	0.231	0.231	0.236	0.228	0.236	9,792,000	2,261,069	0.2309	0.231	0.231	0.236	0.228	0.236	9,792,000	0.2309	-0.86%
2016-04-15	0	0.233	0.233	0.235	0.231	0.242	13,370,000	3,124,345	0.2337	0.233	0.233	0.235	0.231	0.242	13,370,000	0.2337	-4.90%
2016-04-14	0	0.245	0.244	0.246	0.244	0.246	364,000	89,164	0.2450	0.245	0.244	0.246	0.244	0.246	364,000	0.2450	0.41%
2016-04-13	0	0.244	0.242	0.244	0.242	0.246	2,740,000	671,880	0.2452	0.244	0.242	0.244	0.242	0.246	2,740,000	0.2452	0.41%
2016-04-12	0	0.243	0.240	0.243	0.240	0.246	2,305,000	558,005	0.2421	0.243	0.240	0.243	0.240	0.246	2,305,000	0.2421	-0.82%
2016-04-11	0	0.245	0.241	0.245	0.240	0.246	1,330,500	324,634	0.2440	0.245	0.241	0.245	0.240	0.246	1,330,500	0.2440	0.00%
2016-04-08	0	0.245	0.243	0.245	0.240	0.245	4,475,000	1,088,945	0.2433	0.245	0.243	0.245	0.240	0.245	4,475,000	0.2433	-2.00%
2016-04-07	0	0.250	0.241	0.250	-	-	0	0	-	0.250	0.241	0.250	-	-	0	-	0.00%
2016-04-06	0	0.250	0.245	0.250	0.247	0.250	148,861	37,085	0.2491	0.250	0.245	0.250	0.247	0.250	148,861	0.2491	0.00%
2016-04-05	0	0.250	0.246	0.250	0.240	0.250	2,280,000	561,490	0.2463	0.250	0.246	0.250	0.240	0.250	2,280,000	0.2463	1.21%
2016-04-01	0	0.247	0.246	0.247	0.247	0.247	185,000	45,695	0.2470	0.247	0.246	0.247	0.247	0.247	185,000	0.2470	-0.40%
2016-03-31	0	0.248	0.246	0.248	0.240	0.249	10,566,500	2,571,240	0.2433	0.248	0.246	0.248	0.240	0.249	10,566,500	0.2433	-0.80%
2016-03-30	0	0.250	0.245	0.250	0.245	0.255	7,980,000	1,995,480	0.2501	0.250	0.245	0.250	0.245	0.255	7,980,000	0.2501	-3.85%
2016-03-29	0	0.260	0.255	0.260	0.249	0.260	8,505,000	2,160,445	0.2540	0.260	0.255	0.260	0.249	0.260	8,505,000	0.2540	-1.89%
2016-03-24	0	0.265	0.260	0.265	0.260	0.265	680,000	177,200	0.2606	0.265	0.260	0.265	0.260	0.265	680,000	0.2606	0.00%
2016-03-23	0	0.265	0.260	0.265	0.260	0.265	2,215,000	577,975	0.2609	0.265	0.260	0.265	0.260	0.265	2,215,000	0.2609	-1.85%
2016-03-22	0	0.270	0.265	0.270	0.265	0.270	60,000	16,050	0.2675	0.270	0.265	0.270	0.265	0.270	60,000	0.2675	0.00%
2016-03-21	0	0.270	0.265	0.270	0.265	0.270	2,205,000	592,675	0.2688	0.270	0.265	0.270	0.265	0.270	2,205,000	0.2688	0.00%
2016-03-18	0	0.270	0.265	0.270	0.265	0.270	534,000	142,800	0.2674	0.270	0.265	0.270	0.265	0.270	534,000	0.2674	0.00%
2016-03-17	0	0.270	0.265	0.270	0.265	0.270	375,000	99,900	0.2664	0.270	0.265	0.270	0.265	0.270	375,000	0.2664	0.00%
2016-03-16	0	0.270	0.265	0.270	0.270	0.270	150,000	40,500	0.2700	0.270	0.265	0.270	0.270	0.270	150,000	0.2700	0.00%
2016-03-15	0	0.270	0.265	0.270	0.265	0.270	270,000	72,825	0.2697	0.270	0.265	0.270	0.265	0.270	270,000	0.2697	0.00%
2016-03-14	0	0.270	0.265	0.270	0.260	0.270	1,640,000	437,325	0.2667	0.270	0.265	0.270	0.260	0.270	1,640,000	0.2667	0.00%
2016-03-11	0	0.270	0.265	0.270	0.265	0.270	360,000	95,875	0.2663	0.270	0.265	0.270	0.265	0.270	360,000	0.2663	0.00%
2016-03-10	0	0.270	0.265	0.270	0.265	0.270	3,985,000	1,075,775	0.2700	0.270	0.265	0.270	0.265	0.270	3,985,000	0.2700	0.00%
2016-03-09	0	0.270	0.265	0.270	0.260	0.270	3,984,000	1,040,435	0.2612	0.270	0.265	0.270	0.260	0.270	3,984,000	0.2612	0.00%
2016-03-08	0	0.270	0.265	0.270	0.265	0.270	102,500	27,562	0.2689	0.270	0.265	0.270	0.265	0.270	102,500	0.2689	0.00%
2016-03-07	0	0.270	0.265	0.270	0.265	0.275	760,000	204,450	0.2690	0.270	0.265	0.270	0.265	0.275	760,000	0.2690	0.00%
2016-03-04	0	0.270	0.265	0.270	0.265	0.275	1,785,000	476,650	0.2670	0.270	0.265	0.270	0.265	0.275	1,785,000	0.2670	-1.82%
2016-03-03	0	0.275	0.270	0.275	0.270	0.280	200,000	55,000	0.2750	0.275	0.270	0.275	0.270	0.280	200,000	0.2750	-1.79%
2016-03-02	0	0.280	0.270	0.280	0.270	0.280	850,000	233,400	0.2746	0.280	0.270	0.280	0.270	0.280	850,000	0.2746	1.82%
2016-03-01	0	0.275	0.270	0.275	0.270	0.280	285,000	78,700	0.2761	0.275	0.270	0.275	0.270	0.280	285,000	0.2761	0.00%
2016-02-29	0	0.275	0.270	0.275	0.275	0.280	3,145,000	876,125	0.2786	0.275	0.270	0.275	0.275	0.280	3,145,000	0.2786	-1.79%
2016-02-26	0	0.280	0.275	0.280	0.275	0.280	1,295,000	362,475	0.2799	0.280	0.275	0.280	0.275	0.280	1,295,000	0.2799	0.00%
2016-02-25	0	0.280	0.270	0.280	0.270	0.280	3,410,000	937,350	0.2749	0.280	0.270	0.280	0.270	0.280	3,410,000	0.2749	1.82%
2016-02-24	0	0.275	0.270	0.275	0.270	0.275	3,265,000	888,850	0.2722	0.275	0.270	0.275	0.270	0.275	3,265,000	0.2722	0.00%
2016-02-23	0	0.275	0.270	0.275	0.270	0.275	2,680,000	723,900	0.2701	0.275	0.270	0.275	0.270	0.275	2,680,000	0.2701	1.85%
2016-02-22	0	0.270	0.270	0.275	0.270	0.275	810,000	219,175	0.2706	0.270	0.270	0.275	0.270	0.275	810,000	0.2706	-3.57%
2016-02-19	0	0.280	0.270	0.280	0.270	0.280	305,000	84,000	0.2754	0.280	0.270	0.280	0.270	0.280	305,000	0.2754	0.00%
2016-02-18	0	0.280	0.270	0.280	0.270	0.280	2,055,000	561,000	0.2730	0.280	0.270	0.280	0.270	0.280	2,055,000	0.2730	1.82%
2016-02-17	0	0.275	0.270	0.275	0.265	0.275	5,010,000	1,333,675	0.2662	0.275	0.270	0.275	0.265	0.275	5,010,000	0.2662	1.85%
2016-02-16	0	0.270	0.270	0.275	0.260	0.275	8,385,000	2,203,875	0.2628	0.270	0.270	0.275	0.260	0.275	8,385,000	0.2628	-1.82%
2016-02-15	0	0.275	0.265	0.275	0.275	0.275	20,000	5,500	0.2750	0.275	0.265	0.275	0.275	0.275	20,000	0.2750	1.85%
2016-02-12	0	0.270	0.265	0.270	0.270	0.270	20,000	5,400	0.2700	0.270	0.265	0.270	0.270	0.270	20,000	0.2700	-3.57%
2016-02-11	0	0.280	0.265	0.280	0.265	0.280	635,000	168,575	0.2655	0.280	0.265	0.280	0.265	0.280	635,000	0.2655	-1.75%
2016-02-05	0	0.285	0.280	0.285	0.270	0.285	1,000,000	278,475	0.2785	0.285	0.280	0.285	0.270	0.285	1,000,000	0.2785	3.64%
2016-02-04	0	0.275	0.270	0.275	0.265	0.275	260,000	70,525	0.2713	0.275	0.270	0.275	0.265	0.275	260,000	0.2713	0.00%
2016-02-03	0	0.275	0.270	0.275	0.260	0.275	2,365,000	626,975	0.2651	0.275	0.270	0.275	0.260	0.275	2,365,000	0.2651	3.77%
2016-02-02	0	0.265	0.265	0.270	0.265	0.275	380,000	102,900	0.2708	0.265	0.265	0.270	0.265	0.275	380,000	0.2708	-3.64%
2016-02-01	0	0.275	0.270	0.275	0.270	0.275	660,000	178,825	0.2709	0.275	0.270	0.275	0.270	0.275	660,000	0.2709	0.00%
2016-01-29	0	0.275	0.270	0.275	0.270	0.275	1,785,000	483,825	0.2711	0.275	0.270	0.275	0.270	0.275	1,785,000	0.2711	0.00%
2016-01-28	0	0.275	0.270	0.275	0.270	0.280	1,665,000	456,600	0.2742	0.275	0.270	0.275	0.270	0.280	1,665,000	0.2742	-3.51%
2016-01-27	0	0.285	0.280	0.285	0.270	0.285	1,535,000	422,375	0.2752	0.285	0.280	0.285	0.270	0.285	1,535,000	0.2752	1.79%
2016-01-26	0	0.280	0.270	0.280	0.270	0.280	1,300,000	357,425	0.2749	0.280	0.270	0.280	0.270	0.280	1,300,000	0.2749	0.00%
2016-01-25	0	0.280	0.275	0.280	0.270	0.280	3,495,000	948,575	0.2714	0.280	0.275	0.280	0.270	0.280	3,495,000	0.2714	0.00%
2016-01-22	0	0.280	0.270	0.280	0.270	0.285	1,256,000	347,485	0.2767	0.280	0.270	0.280	0.270	0.285	1,256,000	0.2767	-1.75%
2016-01-21	0	0.285	0.275	0.285	0.275	0.305	6,460,000	1,920,800	0.2973	0.285	0.275	0.285	0.275	0.305	6,460,000	0.2973	0.00%
2016-01-20	0	0.285	0.275	0.285	0.275	0.285	3,515,000	982,725	0.2796	0.285	0.275	0.285	0.275	0.285	3,515,000	0.2796	0.00%
2016-01-19	0	0.285	0.280	0.285	0.280	0.290	615,000	173,225	0.2817	0.285	0.280	0.285	0.280	0.290	615,000	0.2817	-1.72%
2016-01-18	0	0.290	0.280	0.290	0.280	0.290	2,495,000	709,200	0.2842	0.290	0.280	0.290	0.280	0.290	2,495,000	0.2842	0.00%
2016-01-15	0	0.290	0.285	0.290	0.285	0.290	150,000	42,900	0.2860	0.290	0.285	0.290	0.285	0.290	150,000	0.2860	0.00%
2016-01-14	0	0.290	0.285	0.290	0.285	0.290	2,051,500	586,980	0.2861	0.290	0.285	0.290	0.285	0.290	2,051,500	0.2861	-1.69%
2016-01-13	0	0.295	0.290	0.295	0.290	0.315	15,040,000	4,550,075	0.3025	0.295	0.290	0.295	0.290	0.315	15,040,000	0.3025	0.00%
2016-01-12	0	0.295	0.290	0.295	0.290	0.295	1,260,000	367,425	0.2916	0.295	0.290	0.295	0.290	0.295	1,260,000	0.2916	0.00%
2016-01-11	0	0.295	0.285	0.295	0.285	0.295	1,400,000	402,500	0.2875	0.295	0.285	0.295	0.285	0.295	1,400,000	0.2875	0.00%
2016-01-08	0	0.295	0.285	0.295	0.285	0.295	5,855,000	1,697,800	0.2900	0.295	0.285	0.295	0.285	0.295	5,855,000	0.2900	5.36%
2016-01-07	0	0.280	0.280	0.290	0.280	0.285	2,560,000	725,700	0.2835	0.280	0.280	0.290	0.280	0.285	2,560,000	0.2835	-3.45%
2016-01-06	0	0.290	0.285	0.290	0.285	0.290	3,320,000	948,300	0.2856	0.290	0.285	0.290	0.285	0.290	3,320,000	0.2856	0.00%
2016-01-05	0	0.290	0.285	0.290	0.280	0.290	5,910,000	1,657,900	0.2805	0.290	0.285	0.290	0.280	0.290	5,910,000	0.2805	1.75%
2016-01-04	0	0.285	0.280	0.285	0.280	0.290	3,447,500	969,450	0.2812	0.285	0.280	0.285	0.280	0.290	3,447,500	0.2812	-1.72%
2015-12-31	0	0.290	0.285	0.290	-	-	0	0	-	0.290	0.285	0.290	-	-	0	-	0.00%
2015-12-30	0	0.290	0.285	0.290	0.285	0.290	480,000	138,500	0.2885	0.290	0.285	0.290	0.285	0.290	480,000	0.2885	0.00%
2015-12-29	0	0.290	0.285	0.290	0.280	0.290	1,730,000	494,700	0.2860	0.290	0.285	0.290	0.280	0.290	1,730,000	0.2860	0.00%
2015-12-28	0	0.290	0.290	0.295	0.290	0.300	3,275,000	961,600	0.2936	0.290	0.290	0.295	0.290	0.300	3,275,000	0.2936	-3.33%
2015-12-24	0	0.300	0.295	0.300	0.300	0.300	10,000	3,000	0.3000	0.300	0.295	0.300	0.300	0.300	10,000	0.3000	0.00%
2015-12-23	0	0.300	0.295	0.300	0.290	0.300	1,455,000	426,925	0.2934	0.300	0.295	0.300	0.290	0.300	1,455,000	0.2934	1.69%
2015-12-22	0	0.295	0.295	0.300	0.290	0.310	1,631,000	482,465	0.2958	0.295	0.295	0.300	0.290	0.310	1,631,000	0.2958	-6.35%
2015-12-21	0	0.315	0.310	0.315	0.310	0.315	411,500	128,752	0.3129	0.315	0.310	0.315	0.310	0.315	411,500	0.3129	0.00%
2015-12-18	0	0.315	0.305	0.315	0.305	0.315	950,000	297,050	0.3127	0.315	0.305	0.315	0.305	0.315	950,000	0.3127	0.00%
2015-12-17	0	0.315	0.310	0.315	0.315	0.320	310,000	97,875	0.3157	0.315	0.310	0.315	0.315	0.320	310,000	0.3157	-1.56%
2015-12-16	0	0.320	0.315	0.320	0.315	0.335	29,840,000	9,777,400	0.3277	0.320	0.315	0.320	0.315	0.335	29,840,000	0.3277	3.23%
2015-12-15	0	0.310	0.305	0.310	0.275	0.315	22,795,000	6,611,050	0.2900	0.310	0.305	0.310	0.275	0.315	22,795,000	0.2900	3.33%
2015-12-14	0	0.300	0.290	0.300	0.280	0.300	1,444,500	418,055	0.2894	0.300	0.290	0.300	0.280	0.300	1,444,500	0.2894	3.45%
2015-12-11	0	0.290	0.290	0.300	0.285	0.300	498,200	144,600	0.2902	0.290	0.290	0.300	0.285	0.300	498,200	0.2902	-1.69%
2015-12-10	0	0.295	0.295	0.300	0.290	0.300	495,000	146,900	0.2968	0.295	0.295	0.300	0.290	0.300	495,000	0.2968	1.72%
2015-12-09	0	0.290	0.290	0.300	0.290	0.295	700,000	205,275	0.2933	0.290	0.290	0.300	0.290	0.295	700,000	0.2933	-1.69%
2015-12-08	0	0.295	0.290	0.295	0.285	0.295	770,000	223,650	0.2905	0.295	0.290	0.295	0.285	0.295	770,000	0.2905	0.00%
2015-12-07	0	0.295	0.290	0.300	0.285	0.295	1,475,000	430,150	0.2916	0.295	0.290	0.300	0.285	0.295	1,475,000	0.2916	-1.67%
2015-12-04	0	0.300	0.290	0.300	0.290	0.300	930,000	274,500	0.2952	0.300	0.290	0.300	0.290	0.300	930,000	0.2952	0.00%
2015-12-03	0	0.300	0.290	0.300	0.290	0.300	1,110,000	327,000	0.2946	0.300	0.290	0.300	0.290	0.300	1,110,000	0.2946	0.00%
2015-12-02	0	0.300	0.295	0.300	0.290	0.305	1,110,000	328,300	0.2958	0.300	0.295	0.300	0.290	0.305	1,110,000	0.2958	0.00%
2015-12-01	0	0.300	0.290	0.300	0.285	0.300	3,270,500	959,535	0.2934	0.300	0.290	0.300	0.285	0.300	3,270,500	0.2934	0.00%
2015-11-30	0	0.300	0.295	0.300	0.290	0.310	5,360,000	1,575,275	0.2939	0.300	0.295	0.300	0.290	0.310	5,360,000	0.2939	-1.64%
2015-11-27	0	0.305	0.295	0.305	0.300	0.310	3,770,000	1,134,075	0.3008	0.305	0.295	0.305	0.300	0.310	3,770,000	0.3008	-1.61%
2015-11-26	0	0.310	0.300	0.310	0.300	0.310	2,030,000	617,775	0.3043	0.310	0.300	0.310	0.300	0.310	2,030,000	0.3043	0.00%
2015-11-25	0	0.310	0.305	0.310	0.305	0.320	710,000	220,525	0.3106	0.310	0.305	0.310	0.305	0.320	710,000	0.3106	-3.12%
2015-11-24	0	0.320	0.315	0.320	0.310	0.325	2,605,000	818,725	0.3143	0.320	0.315	0.320	0.310	0.325	2,605,000	0.3143	0.00%
2015-11-23	0	0.320	0.315	0.325	0.315	0.330	320,000	103,350	0.3230	0.320	0.315	0.325	0.315	0.330	320,000	0.3230	-1.54%
2015-11-20	0	0.325	0.320	0.325	0.320	0.335	3,821,450	1,244,339	0.3256	0.325	0.320	0.325	0.320	0.335	3,821,450	0.3256	-2.99%
2015-11-19	0	0.335	0.330	0.335	0.330	0.375	54,545,000	19,700,125	0.3612	0.335	0.330	0.335	0.330	0.375	54,545,000	0.3612	1.52%
2015-11-18	0	0.330	0.325	0.330	0.300	0.335	24,971,000	8,079,135	0.3235	0.330	0.325	0.330	0.300	0.335	24,971,000	0.3235	6.45%
2015-11-17	0	0.310	0.305	0.310	0.300	0.310	5,479,000	1,667,995	0.3044	0.310	0.305	0.310	0.300	0.310	5,479,000	0.3044	3.33%
2015-11-16	0	0.300	0.300	0.305	0.295	0.300	2,755,000	823,650	0.2990	0.300	0.300	0.305	0.295	0.300	2,755,000	0.2990	1.69%
2015-11-13	0	0.295	0.295	0.300	0.285	0.300	10,950,000	3,251,950	0.2970	0.295	0.295	0.300	0.285	0.300	10,950,000	0.2970	3.51%
2015-11-12	0	0.285	0.285	0.290	0.280	0.285	2,065,000	588,125	0.2848	0.285	0.285	0.290	0.280	0.285	2,065,000	0.2848	1.79%
2015-11-11	0	0.280	0.280	0.285	0.280	0.285	4,370,000	1,223,625	0.2800	0.280	0.280	0.285	0.280	0.285	4,370,000	0.2800	0.00%
2015-11-10	0	0.280	0.280	0.285	0.275	0.280	8,700,000	2,428,350	0.2791	0.280	0.280	0.285	0.275	0.280	8,700,000	0.2791	1.82%
2015-11-09	0	0.275	0.270	0.275	0.275	0.280	2,700,000	743,200	0.2753	0.275	0.270	0.275	0.275	0.280	2,700,000	0.2753	0.00%
2015-11-06	0	0.275	0.270	0.275	0.265	0.285	5,143,500	1,406,150	0.2734	0.275	0.270	0.275	0.265	0.285	5,143,500	0.2734	-5.17%
2015-11-05	0	0.290	0.285	0.290	0.280	0.290	4,790,000	1,356,150	0.2831	0.290	0.285	0.290	0.280	0.290	4,790,000	0.2831	-3.33%
2015-11-04	0	0.300	0.290	0.300	0.255	0.300	67,040,000	18,443,975	0.2751	0.300	0.290	0.300	0.255	0.300	67,040,000	0.2751	0.00%
2015-11-03	0	0.300	0.295	0.300	0.290	0.300	6,242,000	1,818,025	0.2913	0.300	0.295	0.300	0.290	0.300	6,242,000	0.2913	0.00%
2015-11-02	0	0.300	0.295	0.305	0.300	0.305	8,355,000	2,516,050	0.3011	0.300	0.295	0.305	0.300	0.305	8,355,000	0.3011	-4.76%
2015-10-30	0	0.315	0.305	0.315	0.295	0.315	5,315,000	1,611,925	0.3033	0.315	0.305	0.315	0.295	0.315	5,315,000	0.3033	3.28%
2015-10-29	0	0.305	0.300	0.305	0.300	0.325	19,245,000	6,169,600	0.3206	0.305	0.300	0.305	0.300	0.325	19,245,000	0.3206	1.67%
2015-10-28	0	0.300	0.290	0.300	0.290	0.300	743,500	220,370	0.2964	0.300	0.290	0.300	0.290	0.300	743,500	0.2964	0.00%
2015-10-27	0	0.300	0.290	0.300	0.290	0.300	6,985,000	2,064,200	0.2955	0.300	0.290	0.300	0.290	0.300	6,985,000	0.2955	0.00%
2015-10-26	0	0.300	0.295	0.300	0.290	0.305	9,497,500	2,836,200	0.2986	0.300	0.295	0.300	0.290	0.305	9,497,500	0.2986	0.00%
2015-10-23	0	0.300	0.295	0.300	0.290	0.300	2,960,000	873,900	0.2952	0.300	0.295	0.300	0.290	0.300	2,960,000	0.2952	0.00%
2015-10-22	0	0.300	0.290	0.300	0.270	0.300	23,245,000	6,514,075	0.2802	0.300	0.290	0.300	0.270	0.300	23,245,000	0.2802	0.00%
2015-10-20	0	0.300	0.295	0.300	0.275	0.300	18,336,500	5,222,050	0.2848	0.300	0.295	0.300	0.275	0.300	18,336,500	0.2848	-1.64%
2015-10-19	0	0.305	0.300	0.305	0.300	0.305	1,180,000	354,250	0.3002	0.305	0.300	0.305	0.300	0.305	1,180,000	0.3002	1.67%
2015-10-16	0	0.300	0.300	0.305	0.295	0.320	3,670,750	1,125,038	0.3065	0.300	0.300	0.305	0.295	0.320	3,670,750	0.3065	-3.23%
2015-10-15	0	0.310	0.310	0.320	0.305	0.325	14,745,000	4,756,700	0.3226	0.310	0.310	0.320	0.305	0.325	14,745,000	0.3226	1.64%
2015-10-14	0	0.305	0.305	0.310	0.305	0.320	4,485,000	1,386,200	0.3091	0.305	0.305	0.310	0.305	0.320	4,485,000	0.3091	-4.69%
2015-10-13	0	0.320	0.315	0.320	0.310	0.345	20,640,000	6,952,175	0.3368	0.320	0.315	0.320	0.310	0.345	20,640,000	0.3368	3.23%
2015-10-12	0	0.310	0.305	0.310	0.290	0.310	16,120,000	4,779,675	0.2965	0.310	0.305	0.310	0.290	0.310	16,120,000	0.2965	1.64%
2015-10-09	0	0.305	0.300	0.305	0.290	0.315	7,000,000	2,079,425	0.2971	0.305	0.300	0.305	0.290	0.315	7,000,000	0.2971	-1.61%
2015-10-08	0	0.310	0.305	0.310	0.295	0.350	73,080,000	23,906,675	0.3271	0.310	0.305	0.310	0.295	0.350	73,080,000	0.3271	3.33%
2015-10-07	0	0.300	0.290	0.300	0.285	0.300	840,000	246,650	0.2936	0.300	0.290	0.300	0.285	0.300	840,000	0.2936	0.00%
2015-10-06	0	0.300	0.295	0.300	0.295	0.300	575,000	170,725	0.2969	0.300	0.295	0.300	0.295	0.300	575,000	0.2969	0.00%
2015-10-05	0	0.300	0.290	0.300	0.290	0.300	415,000	122,100	0.2942	0.300	0.290	0.300	0.290	0.300	415,000	0.2942	0.00%
2015-10-02	0	0.300	0.290	0.300	0.280	0.300	3,140,000	921,425	0.2934	0.300	0.290	0.300	0.280	0.300	3,140,000	0.2934	0.00%
2015-09-30	0	0.300	0.290	0.300	0.280	0.300	14,626,000	4,240,695	0.2899	0.300	0.290	0.300	0.280	0.300	14,626,000	0.2899	0.00%
2015-09-29	0	0.300	0.275	0.300	0.229	0.305	118,950,000	30,794,610	0.2589	0.300	0.275	0.300	0.229	0.305	118,950,000	0.2589	24.48%
2015-09-25	0	0.241	0.233	0.241	0.216	0.243	21,255,000	4,797,855	0.2257	0.241	0.233	0.241	0.216	0.243	21,255,000	0.2257	2.55%
2015-09-24	0	0.235	0.235	0.245	0.228	0.245	14,065,000	3,287,095	0.2337	0.235	0.235	0.245	0.228	0.245	14,065,000	0.2337	-4.47%
2015-09-23	0	0.246	0.242	0.246	0.243	0.247	950,000	231,035	0.2432	0.246	0.242	0.246	0.243	0.247	950,000	0.2432	-0.81%
2015-09-22	0	0.248	0.247	0.248	0.246	0.255	23,095,000	5,763,105	0.2495	0.248	0.247	0.248	0.246	0.255	23,095,000	0.2495	0.40%
2015-09-21	0	0.247	0.244	0.247	0.237	0.247	9,525,000	2,318,875	0.2435	0.247	0.244	0.247	0.237	0.247	9,525,000	0.2435	4.22%
2015-09-18	0	0.237	0.237	0.240	0.235	0.240	3,620,000	861,990	0.2381	0.237	0.237	0.240	0.235	0.240	3,620,000	0.2381	-1.25%
2015-09-17	0	0.240	0.240	0.242	0.235	0.246	14,030,000	3,369,095	0.2401	0.240	0.240	0.242	0.235	0.246	14,030,000	0.2401	-3.23%
2015-09-16	0	0.248	0.243	0.248	0.240	0.250	6,225,000	1,526,020	0.2451	0.248	0.243	0.248	0.240	0.250	6,225,000	0.2451	-0.40%
2015-09-15	0	0.249	0.247	0.249	0.242	0.250	13,340,000	3,272,820	0.2453	0.249	0.247	0.249	0.242	0.250	13,340,000	0.2453	-2.35%
2015-09-14	0	0.255	0.247	0.255	0.245	0.255	4,915,000	1,216,845	0.2476	0.255	0.247	0.255	0.245	0.255	4,915,000	0.2476	2.00%
2015-09-11	0	0.250	0.250	0.255	0.245	0.255	11,375,000	2,837,990	0.2495	0.250	0.250	0.255	0.245	0.255	11,375,000	0.2495	0.00%
2015-09-10	0	0.250	0.249	0.250	0.240	0.255	11,890,000	2,930,095	0.2464	0.250	0.249	0.250	0.240	0.255	11,890,000	0.2464	-1.96%
2015-09-09	0	0.255	0.249	0.255	0.247	0.260	3,120,000	784,395	0.2514	0.255	0.249	0.255	0.247	0.260	3,120,000	0.2514	2.00%
2015-09-08	0	0.250	0.246	0.250	0.246	0.250	950,000	237,100	0.2496	0.250	0.246	0.250	0.246	0.250	950,000	0.2496	-1.96%
2015-09-07	0	0.255	0.246	0.255	0.248	0.260	3,072,000	773,690	0.2519	0.255	0.246	0.255	0.248	0.260	3,072,000	0.2519	2.00%
2015-09-04	0	0.250	0.248	0.250	0.248	0.250	795,000	198,580	0.2498	0.250	0.248	0.250	0.248	0.250	795,000	0.2498	0.00%
2015-09-02	0	0.250	0.250	0.255	0.250	0.255	1,600,000	403,100	0.2519	0.250	0.250	0.255	0.250	0.255	1,600,000	0.2519	-3.85%
2015-09-01	0	0.260	0.250	0.260	0.255	0.260	1,320,000	341,250	0.2585	0.260	0.250	0.260	0.255	0.260	1,320,000	0.2585	0.00%
2015-08-31	0	0.260	0.250	0.270	0.246	0.270	4,750,000	1,219,590	0.2568	0.260	0.250	0.270	0.246	0.270	4,750,000	0.2568	1.96%
2015-08-28	0	0.255	0.250	0.255	0.250	0.290	38,425,000	10,789,850	0.2808	0.255	0.250	0.255	0.250	0.290	38,425,000	0.2808	2.00%
2015-08-27	0	0.250	0.250	0.260	0.250	0.270	1,950,000	502,350	0.2576	0.250	0.250	0.260	0.250	0.270	1,950,000	0.2576	-1.96%
2015-08-26	0	0.255	0.250	0.255	0.246	0.280	44,185,000	12,095,175	0.2737	0.255	0.250	0.255	0.246	0.280	44,185,000	0.2737	5.81%
2015-08-25	0	0.241	0.241	0.242	0.238	0.260	6,845,000	1,714,495	0.2505	0.241	0.241	0.242	0.238	0.260	6,845,000	0.2505	-2.82%
2015-08-24	0	0.248	0.246	0.248	0.247	0.260	5,338,000	1,333,635	0.2498	0.248	0.246	0.248	0.247	0.260	5,338,000	0.2498	-9.82%
2015-08-21	0	0.275	0.270	0.275	0.245	0.275	3,965,000	1,051,760	0.2653	0.275	0.270	0.275	0.245	0.275	3,965,000	0.2653	10.00%
2015-08-20	0	0.250	0.250	0.255	0.240	0.255	2,790,000	699,645	0.2508	0.250	0.250	0.255	0.240	0.255	2,790,000	0.2508	-1.96%
2015-08-19	0	0.255	0.249	0.255	0.250	0.275	15,870,000	4,023,750	0.2535	0.255	0.249	0.255	0.250	0.275	15,870,000	0.2535	-7.27%
2015-08-18	0	0.275	0.270	0.275	0.275	0.280	6,610,000	1,827,325	0.2764	0.275	0.270	0.275	0.275	0.280	6,610,000	0.2764	0.00%
2015-08-17	0	0.275	0.275	0.280	0.270	0.280	1,015,000	280,925	0.2768	0.275	0.275	0.280	0.270	0.280	1,015,000	0.2768	0.00%
2015-08-14	0	0.275	0.275	0.280	0.270	0.280	715,000	196,125	0.2743	0.275	0.275	0.280	0.270	0.280	715,000	0.2743	-1.79%
2015-08-13	0	0.280	0.280	0.285	0.280	0.285	2,955,000	829,525	0.2807	0.280	0.280	0.285	0.280	0.285	2,955,000	0.2807	-1.75%
2015-08-12	0	0.285	0.280	0.285	0.270	0.285	3,350,000	935,650	0.2793	0.285	0.280	0.285	0.270	0.285	3,350,000	0.2793	0.00%
2015-08-11	0	0.285	0.280	0.285	0.280	0.290	3,865,000	1,103,825	0.2856	0.285	0.280	0.285	0.280	0.290	3,865,000	0.2856	1.79%
2015-08-10	0	0.280	0.280	0.285	0.280	0.285	741,500	209,702	0.2828	0.280	0.280	0.285	0.280	0.285	741,500	0.2828	0.00%
2015-08-07	0	0.280	0.275	0.285	0.280	0.315	14,070,000	4,001,575	0.2844	0.280	0.275	0.285	0.280	0.315	14,070,000	0.2844	-11.11%
2015-08-06	0	0.315	0.305	0.315	0.285	0.315	4,950,000	1,498,775	0.3028	0.315	0.305	0.315	0.285	0.315	4,950,000	0.3028	6.78%
2015-08-05	0	0.295	0.285	0.295	0.280	0.300	20,385,000	5,921,900	0.2905	0.295	0.285	0.295	0.280	0.300	20,385,000	0.2905	3.51%
2015-08-04	0	0.285	0.280	0.285	0.280	0.290	4,280,000	1,204,025	0.2813	0.285	0.280	0.285	0.280	0.290	4,280,000	0.2813	-1.72%
2015-08-03	0	0.290	0.285	0.290	0.275	0.295	7,545,000	2,161,025	0.2864	0.290	0.285	0.290	0.275	0.295	7,545,000	0.2864	5.45%
2015-07-31	0	0.275	0.270	0.275	0.265	0.280	940,000	256,400	0.2728	0.275	0.270	0.275	0.265	0.280	940,000	0.2728	-1.79%
2015-07-30	0	0.280	0.275	0.280	0.270	0.290	6,300,000	1,757,025	0.2789	0.280	0.275	0.280	0.270	0.290	6,300,000	0.2789	-1.75%
2015-07-29	0	0.285	0.280	0.285	0.270	0.285	5,016,000	1,386,205	0.2764	0.285	0.280	0.285	0.270	0.285	5,016,000	0.2764	3.64%
2015-07-28	0	0.275	0.270	0.275	0.245	0.280	88,409,500	22,571,182	0.2553	0.275	0.270	0.275	0.245	0.280	88,409,500	0.2553	1.85%
2015-07-27	0	0.270	0.270	0.280	0.270	0.285	4,410,000	1,222,725	0.2773	0.270	0.270	0.280	0.270	0.285	4,410,000	0.2773	-5.26%
2015-07-24	0	0.285	0.280	0.285	0.280	0.290	13,730,000	3,896,175	0.2838	0.285	0.280	0.285	0.280	0.290	13,730,000	0.2838	-5.00%
2015-07-23	0	0.300	0.295	0.300	0.295	0.305	7,900,000	2,366,500	0.2996	0.300	0.295	0.300	0.295	0.305	7,900,000	0.2996	-3.23%
2015-07-22	0	0.310	0.305	0.310	0.300	0.315	8,965,000	2,732,775	0.3048	0.310	0.305	0.310	0.300	0.315	8,965,000	0.3048	-1.59%
2015-07-21	0	0.315	0.305	0.315	0.300	0.315	10,830,000	3,314,875	0.3061	0.315	0.305	0.315	0.300	0.315	10,830,000	0.3061	0.00%
2015-07-20	0	0.315	0.315	0.320	0.315	0.315	370,000	116,550	0.3150	0.315	0.315	0.320	0.315	0.315	370,000	0.3150	-1.56%
2015-07-17	0	0.320	0.315	0.330	0.320	0.330	4,090,000	1,328,095	0.3247	0.320	0.315	0.330	0.320	0.330	4,090,000	0.3247	-3.03%
2015-07-16	0	0.330	0.330	0.335	0.315	0.335	770,000	252,175	0.3275	0.330	0.330	0.335	0.315	0.335	770,000	0.3275	0.00%
2015-07-15	0	0.330	0.325	0.330	0.320	0.340	3,444,000	1,132,920	0.3290	0.330	0.325	0.330	0.320	0.340	3,444,000	0.3290	-4.35%
2015-07-14	0	0.345	0.335	0.350	0.330	0.360	12,010,000	4,043,425	0.3367	0.345	0.335	0.350	0.330	0.360	12,010,000	0.3367	-2.82%
2015-07-13	0	0.355	0.350	0.355	0.340	0.370	29,672,500	10,791,360	0.3637	0.355	0.350	0.355	0.340	0.370	29,672,500	0.3637	4.41%
2015-07-10	0	0.340	0.335	0.340	0.310	0.355	33,235,000	11,374,200	0.3422	0.340	0.335	0.340	0.310	0.355	33,235,000	0.3422	4.62%
2015-07-09	0	0.325	0.315	0.320	0.280	0.325	12,274,500	3,823,435	0.3115	0.325	0.315	0.320	0.280	0.325	12,274,500	0.3115	12.07%
2015-07-08	0	0.290	0.275	0.290	0.265	0.315	24,441,000	6,907,472	0.2826	0.290	0.275	0.290	0.265	0.315	24,441,000	0.2826	-7.94%
2015-07-07	0	0.315	0.310	0.315	0.285	0.320	19,960,000	6,102,875	0.3058	0.315	0.310	0.315	0.285	0.320	19,960,000	0.3058	5.00%
2015-07-06	0	0.300	0.295	0.300	0.232	0.310	27,875,000	7,328,120	0.2629	0.300	0.295	0.300	0.232	0.310	27,875,000	0.2629	11.11%
2015-07-03	0	0.270	0.265	0.275	0.265	0.300	14,189,000	3,887,945	0.2740	0.270	0.265	0.275	0.265	0.300	14,189,000	0.2740	-10.00%
2015-07-02	0	0.300	0.290	0.300	0.290	0.305	3,850,000	1,156,625	0.3004	0.300	0.290	0.300	0.290	0.305	3,850,000	0.3004	1.69%
2015-06-30	0	0.295	0.290	0.295	0.280	0.305	11,325,000	3,243,875	0.2864	0.295	0.290	0.295	0.280	0.305	11,325,000	0.2864	-3.28%
2015-06-29	0	0.305	0.300	0.305	0.290	0.325	8,057,500	2,447,137	0.3037	0.305	0.300	0.305	0.290	0.325	8,057,500	0.3037	-4.69%
2015-06-26	0	0.320	0.315	0.320	0.320	0.325	2,810,000	903,575	0.3216	0.320	0.315	0.320	0.320	0.325	2,810,000	0.3216	-3.03%
2015-06-25	0	0.330	0.330	0.335	0.325	0.335	9,562,500	3,140,300	0.3284	0.330	0.330	0.335	0.325	0.335	9,562,500	0.3284	-2.94%
2015-06-24	0	0.340	0.330	0.340	0.320	0.340	4,644,000	1,528,550	0.3291	0.340	0.330	0.340	0.320	0.340	4,644,000	0.3291	4.62%
2015-06-23	0	0.325	0.320	0.325	0.315	0.325	5,885,000	1,898,975	0.3227	0.325	0.320	0.325	0.315	0.325	5,885,000	0.3227	3.17%
2015-06-22	0	0.315	0.310	0.315	0.310	0.325	2,379,500	746,015	0.3135	0.315	0.310	0.315	0.310	0.325	2,379,500	0.3135	-1.56%
2015-06-19	0	0.320	0.315	0.320	0.310	0.330	5,345,000	1,707,025	0.3194	0.320	0.315	0.320	0.310	0.330	5,345,000	0.3194	-3.03%
2015-06-18	0	0.330	0.325	0.335	0.290	0.350	77,615,000	23,729,000	0.3057	0.330	0.325	0.335	0.290	0.350	77,615,000	0.3057	-5.71%
2015-06-17	0	0.350	0.345	0.350	0.350	0.370	6,340,000	2,239,200	0.3532	0.350	0.345	0.350	0.350	0.370	6,340,000	0.3532	-4.11%
2015-06-16	0	0.365	0.360	0.365	0.355	0.365	3,800,000	1,368,200	0.3601	0.365	0.360	0.365	0.355	0.365	3,800,000	0.3601	0.00%
2015-06-15	0	0.365	0.360	0.365	0.365	0.385	8,807,000	3,260,395	0.3702	0.365	0.360	0.365	0.365	0.385	8,807,000	0.3702	-5.19%
2015-06-12	0	0.385	0.380	0.390	0.375	0.400	7,795,000	3,014,775	0.3868	0.385	0.380	0.390	0.375	0.400	7,795,000	0.3868	0.00%
2015-06-11	0	0.385	0.380	0.390	0.385	0.390	2,955,000	1,148,050	0.3885	0.385	0.380	0.390	0.385	0.390	2,955,000	0.3885	0.00%
2015-06-10	0	0.385	0.380	0.385	0.375	0.395	12,130,000	4,654,825	0.3837	0.385	0.380	0.385	0.375	0.395	12,130,000	0.3837	0.00%
2015-06-09	0	0.385	0.380	0.385	0.365	0.420	20,730,000	7,979,900	0.3849	0.385	0.380	0.385	0.365	0.420	20,730,000	0.3849	-8.33%
2015-06-08	0	0.420	0.415	0.420	0.405	0.425	6,863,000	2,836,700	0.4133	0.420	0.415	0.420	0.405	0.425	6,863,000	0.4133	-1.18%
2015-06-05	0	0.425	0.420	0.425	0.410	0.455	36,527,000	15,760,050	0.4315	0.425	0.420	0.425	0.410	0.455	36,527,000	0.4315	2.41%
2015-06-04	0	0.415	0.410	0.415	0.395	0.425	7,302,000	3,013,155	0.4126	0.415	0.410	0.415	0.395	0.425	7,302,000	0.4126	-2.35%
2015-06-03	0	0.425	0.420	0.425	0.395	0.435	21,409,000	9,009,975	0.4208	0.425	0.420	0.425	0.395	0.435	21,409,000	0.4208	2.41%
2015-06-02	0	0.415	0.415	0.420	0.380	0.435	47,575,000	19,738,895	0.4149	0.415	0.415	0.420	0.380	0.435	47,575,000	0.4149	6.41%
2015-06-01	0	0.390	0.385	0.390	0.365	0.390	7,428,000	2,856,485	0.3846	0.390	0.385	0.390	0.365	0.390	7,428,000	0.3846	5.41%
2015-05-29	0	0.370	0.365	0.375	0.365	0.385	5,890,000	2,202,825	0.3740	0.370	0.365	0.375	0.365	0.385	5,890,000	0.3740	-3.90%
2015-05-28	0	0.385	0.380	0.385	0.360	0.415	16,760,000	6,550,125	0.3908	0.385	0.380	0.385	0.360	0.415	16,760,000	0.3908	-6.10%
2015-05-27	0	0.410	0.405	0.410	0.385	0.415	18,870,500	7,651,510	0.4055	0.410	0.405	0.410	0.385	0.415	18,870,500	0.4055	5.13%
2015-05-26	0	0.390	0.390	0.395	0.360	0.395	16,207,000	6,105,620	0.3767	0.390	0.390	0.395	0.360	0.395	16,207,000	0.3767	6.85%
2015-05-22	0	0.365	0.360	0.365	0.355	0.370	5,874,000	2,139,610	0.3643	0.365	0.360	0.365	0.355	0.370	5,874,000	0.3643	1.39%
2015-05-21	0	0.360	0.360	0.365	0.350	0.380	6,750,000	2,451,925	0.3632	0.360	0.360	0.365	0.350	0.380	6,750,000	0.3632	-1.37%
2015-05-20	0	0.365	0.360	0.365	0.355	0.365	2,420,000	871,375	0.3601	0.365	0.360	0.365	0.355	0.365	2,420,000	0.3601	1.39%
2015-05-19	0	0.360	0.360	0.365	0.340	0.365	6,380,000	2,255,125	0.3535	0.360	0.360	0.365	0.340	0.365	6,380,000	0.3535	0.00%
2015-05-18	0	0.360	0.355	0.360	0.350	0.365	2,177,000	770,220	0.3538	0.360	0.355	0.360	0.350	0.365	2,177,000	0.3538	-1.37%
2015-05-15	0	0.365	0.360	0.365	0.355	0.365	2,975,000	1,068,975	0.3593	0.365	0.360	0.365	0.355	0.365	2,975,000	0.3593	1.39%
2015-05-14	0	0.360	0.355	0.360	0.330	0.375	14,490,000	5,104,925	0.3523	0.360	0.355	0.360	0.330	0.375	14,490,000	0.3523	-1.37%
2015-05-13	0	0.365	0.365	0.370	0.365	0.375	3,395,000	1,261,225	0.3715	0.365	0.365	0.370	0.365	0.375	3,395,000	0.3715	-1.35%
2015-05-12	0	0.370	0.365	0.375	0.370	0.390	5,111,000	1,938,820	0.3793	0.370	0.365	0.375	0.370	0.390	5,111,000	0.3793	-6.33%
2015-05-11	0	0.395	0.390	0.395	0.385	0.400	7,230,000	2,825,225	0.3908	0.395	0.390	0.395	0.385	0.400	7,230,000	0.3908	2.60%
2015-05-08	0	0.385	0.380	0.385	0.370	0.395	4,515,000	1,738,025	0.3849	0.385	0.380	0.385	0.370	0.395	4,515,000	0.3849	5.48%
2015-05-07	0	0.365	0.365	0.370	0.360	0.390	4,060,000	1,519,875	0.3744	0.365	0.365	0.370	0.360	0.390	4,060,000	0.3744	-6.41%
2015-05-06	0	0.390	0.385	0.390	0.380	0.395	2,046,000	794,800	0.3885	0.390	0.385	0.390	0.380	0.395	2,046,000	0.3885	0.00%
2015-05-05	0	0.390	0.390	0.400	0.390	0.435	17,270,000	7,066,200	0.4092	0.390	0.390	0.400	0.390	0.435	17,270,000	0.4092	-7.14%
2015-05-04	0	0.420	0.420	0.425	0.375	0.430	55,930,000	22,569,585	0.4035	0.420	0.420	0.425	0.375	0.430	55,930,000	0.4035	12.00%
2015-04-30	0	0.375	0.375	0.380	0.345	0.385	20,890,000	7,759,775	0.3715	0.375	0.375	0.380	0.345	0.385	20,890,000	0.3715	7.14%
2015-04-29	0	0.350	0.345	0.350	0.340	0.370	10,482,000	3,678,000	0.3509	0.350	0.345	0.350	0.340	0.370	10,482,000	0.3509	0.00%
2015-04-28	0	0.350	0.350	0.355	0.340	0.360	3,996,000	1,401,680	0.3508	0.350	0.350	0.355	0.340	0.360	3,996,000	0.3508	0.00%
2015-04-27	0	0.350	0.350	0.355	0.330	0.355	10,775,000	3,715,250	0.3448	0.350	0.350	0.355	0.330	0.355	10,775,000	0.3448	4.48%
2015-04-24	0	0.335	0.335	0.340	0.335	0.340	2,015,000	679,700	0.3373	0.335	0.335	0.340	0.335	0.340	2,015,000	0.3373	0.00%
2015-04-23	0	0.335	0.335	0.340	0.330	0.345	4,357,500	1,474,385	0.3384	0.335	0.335	0.340	0.330	0.345	4,357,500	0.3384	0.00%
2015-04-22	0	0.335	0.335	0.340	0.325	0.345	7,215,000	2,416,425	0.3349	0.335	0.335	0.340	0.325	0.345	7,215,000	0.3349	1.52%
2015-04-21	0	0.330	0.325	0.335	0.325	0.340	4,756,000	1,581,610	0.3326	0.330	0.325	0.335	0.325	0.340	4,756,000	0.3326	0.00%
2015-04-20	0	0.330	0.330	0.335	0.325	0.340	7,109,500	2,374,565	0.3340	0.330	0.330	0.335	0.325	0.340	7,109,500	0.3340	-4.35%
2015-04-17	0	0.345	0.345	0.350	0.335	0.355	4,419,000	1,532,460	0.3468	0.345	0.345	0.350	0.335	0.355	4,419,000	0.3468	1.47%
2015-04-16	0	0.340	0.335	0.340	0.325	0.345	19,551,000	6,477,000	0.3313	0.340	0.335	0.340	0.325	0.345	19,551,000	0.3313	1.49%
2015-04-15	0	0.335	0.335	0.340	0.330	0.345	5,123,000	1,735,620	0.3388	0.335	0.335	0.340	0.330	0.345	5,123,000	0.3388	-2.90%
2015-04-14	0	0.345	0.340	0.350	0.345	0.375	13,610,000	4,843,150	0.3559	0.345	0.340	0.350	0.345	0.375	13,610,000	0.3559	0.00%
2015-04-13	0	0.345	0.335	0.345	0.315	0.350	12,709,000	4,303,765	0.3386	0.345	0.335	0.345	0.315	0.350	12,709,000	0.3386	4.55%
2015-04-10	0	0.330	0.325	0.330	0.310	0.340	10,121,000	3,317,730	0.3278	0.330	0.325	0.330	0.310	0.340	10,121,000	0.3278	-1.49%
2015-04-09	0	0.335	0.320	0.335	0.285	0.335	12,624,000	3,779,410	0.2994	0.335	0.320	0.335	0.285	0.335	12,624,000	0.2994	11.67%
2015-04-08	0	0.300	0.290	0.300	0.275	0.300	15,565,000	4,384,760	0.2817	0.300	0.290	0.300	0.275	0.300	15,565,000	0.2817	5.26%
2015-04-02	0	0.285	0.285	0.290	0.275	0.295	5,065,000	1,439,125	0.2841	0.285	0.285	0.290	0.275	0.295	5,065,000	0.2841	3.64%
2015-04-01	0	0.275	0.275	0.280	0.270	0.280	2,155,000	590,250	0.2739	0.275	0.275	0.280	0.270	0.280	2,155,000	0.2739	0.00%
2015-03-31	0	0.275	0.275	0.285	0.275	0.285	2,145,000	595,300	0.2775	0.275	0.275	0.285	0.275	0.285	2,145,000	0.2775	-1.79%
2015-03-30	0	0.280	0.280	0.285	0.270	0.310	8,350,000	2,372,700	0.2842	0.280	0.280	0.285	0.270	0.310	8,350,000	0.2842	0.00%
2015-03-27	0	0.280	0.275	0.290	0.260	0.285	16,840,000	4,457,450	0.2647	0.280	0.275	0.290	0.260	0.285	16,840,000	0.2647	5.66%
2015-03-26	0	0.265	0.260	0.265	0.260	0.285	28,525,000	7,634,175	0.2676	0.265	0.260	0.265	0.260	0.285	28,525,000	0.2676	-5.36%
2015-03-25	0	0.280	0.280	0.285	0.280	0.295	5,962,000	1,677,505	0.2814	0.280	0.280	0.285	0.280	0.295	5,962,000	0.2814	-3.45%
2015-03-24	0	0.290	0.285	0.290	0.285	0.300	6,006,000	1,752,485	0.2918	0.290	0.285	0.290	0.285	0.300	6,006,000	0.2918	-3.33%
2015-03-23	0	0.300	0.295	0.300	0.290	0.320	6,347,000	1,912,630	0.3013	0.300	0.295	0.300	0.290	0.320	6,347,000	0.3013	-4.76%
2015-03-20	0	0.315	0.310	0.315	0.300	0.315	1,700,000	515,225	0.3031	0.315	0.310	0.315	0.300	0.315	1,700,000	0.3031	3.28%
2015-03-19	0	0.305	0.305	0.310	0.305	0.305	259,000	78,935	0.3048	0.305	0.305	0.310	0.305	0.305	259,000	0.3048	0.00%
2015-03-18	0	0.305	0.305	0.310	0.300	0.315	3,671,000	1,132,885	0.3086	0.305	0.305	0.310	0.300	0.315	3,671,000	0.3086	-3.17%
2015-03-17	0	0.315	0.315	0.320	0.315	0.345	4,612,000	1,508,350	0.3270	0.315	0.315	0.320	0.315	0.345	4,612,000	0.3270	-8.70%
2015-03-16	0	0.345	0.340	0.350	0.345	0.365	350,500	122,315	0.3490	0.345	0.340	0.350	0.345	0.365	350,500	0.3490	-2.82%
2015-03-13	0	0.355	0.345	0.360	0.345	0.360	3,456,000	1,239,520	0.3587	0.355	0.345	0.360	0.345	0.360	3,456,000	0.3587	0.00%
2015-03-12	0	0.355	0.355	0.360	0.350	0.370	4,745,000	1,719,550	0.3624	0.355	0.355	0.360	0.350	0.370	4,745,000	0.3624	0.00%
2015-03-11	0	0.355	0.340	0.360	0.330	0.360	5,390,000	1,884,025	0.3495	0.355	0.340	0.360	0.330	0.360	5,390,000	0.3495	5.97%
2015-03-10	0	0.335	0.335	0.340	0.315	0.350	15,030,000	5,065,525	0.3370	0.335	0.335	0.340	0.315	0.350	15,030,000	0.3370	6.35%
2015-03-09	0	0.315	0.315	0.320	0.290	0.315	7,730,000	2,398,250	0.3103	0.315	0.315	0.320	0.290	0.315	7,730,000	0.3103	8.62%
2015-03-06	0	0.290	0.280	0.295	0.280	0.290	370,000	105,800	0.2859	0.290	0.280	0.295	0.280	0.290	370,000	0.2859	3.57%
2015-03-05	0	0.280	0.285	0.290	0.280	0.290	420,000	120,100	0.2860	0.280	0.285	0.290	0.280	0.290	420,000	0.2860	-3.45%
2015-03-04	0	0.290	0.290	0.295	0.290	0.290	225,000	65,250	0.2900	0.290	0.290	0.295	0.290	0.290	225,000	0.2900	-1.69%
2015-03-03	0	0.295	0.290	0.300	0.295	0.300	495,000	146,325	0.2956	0.295	0.290	0.300	0.295	0.300	495,000	0.2956	-3.28%
2015-03-02	0	0.305	0.295	0.305	0.295	0.305	885,000	265,750	0.3003	0.305	0.295	0.305	0.295	0.305	885,000	0.3003	1.67%
2015-02-27	0	0.300	0.285	0.300	0.285	0.300	743,000	219,535	0.2955	0.300	0.285	0.300	0.285	0.300	743,000	0.2955	1.69%
2015-02-26	0	0.295	0.290	0.295	0.280	0.295	2,355,000	664,450	0.2821	0.295	0.290	0.295	0.280	0.295	2,355,000	0.2821	7.27%
2015-02-25	0	0.275	0.275	0.285	0.275	0.285	110,000	31,000	0.2818	0.275	0.275	0.285	0.275	0.285	110,000	0.2818	0.00%
2015-02-24	0	0.275	0.270	0.285	0.275	0.285	204,000	57,475	0.2817	0.275	0.270	0.285	0.275	0.285	204,000	0.2817	-3.51%
2015-02-23	0	0.285	0.280	0.285	0.260	0.300	3,070,000	844,025	0.2749	0.285	0.280	0.285	0.260	0.300	3,070,000	0.2749	-6.56%
2015-02-18	0	0.305	0.295	0.305	-	-	0	0	-	0.305	0.295	0.305	-	-	0	-	0.00%
2015-02-17	0	0.305	0.300	0.305	0.295	0.305	155,000	46,925	0.3027	0.305	0.300	0.305	0.295	0.305	155,000	0.3027	1.67%
2015-02-16	0	0.300	0.295	0.300	0.295	0.305	330,000	98,875	0.2996	0.300	0.295	0.300	0.295	0.305	330,000	0.2996	-1.64%
2015-02-13	0	0.305	0.295	0.305	0.295	0.310	2,840,000	873,725	0.3076	0.305	0.295	0.305	0.295	0.310	2,840,000	0.3076	-1.61%
2015-02-12	0	0.310	0.300	0.310	0.295	0.315	4,120,000	1,263,700	0.3067	0.310	0.300	0.310	0.295	0.315	4,120,000	0.3067	5.08%
2015-02-11	0	0.295	0.285	0.295	0.285	0.295	345,000	101,125	0.2931	0.295	0.285	0.295	0.285	0.295	345,000	0.2931	0.00%
2015-02-10	0	0.295	0.290	0.295	0.290	0.300	1,390,000	404,125	0.2907	0.295	0.290	0.295	0.290	0.300	1,390,000	0.2907	1.72%
2015-02-09	0	0.290	0.280	0.290	0.280	0.290	845,000	243,925	0.2887	0.290	0.280	0.290	0.280	0.290	845,000	0.2887	3.57%
2015-02-06	0	0.280	0.280	0.290	0.280	0.290	309,700	87,995	0.2841	0.280	0.280	0.290	0.280	0.290	309,700	0.2841	-1.75%
2015-02-05	0	0.285	0.285	0.295	0.285	0.295	7,269,000	2,120,125	0.2917	0.285	0.285	0.295	0.285	0.295	7,269,000	0.2917	-3.39%
2015-02-04	0	0.295	0.295	0.300	0.295	0.300	890,000	266,500	0.2994	0.295	0.295	0.300	0.295	0.300	890,000	0.2994	0.00%
2015-02-03	0	0.295	0.295	0.305	0.295	0.300	2,710,000	806,550	0.2976	0.295	0.295	0.305	0.295	0.300	2,710,000	0.2976	0.00%
2015-02-02	0	0.295	0.295	0.300	0.290	0.295	1,130,000	329,975	0.2920	0.295	0.295	0.300	0.290	0.295	1,130,000	0.2920	-1.67%
2015-01-30	0	0.300	0.290	0.300	0.300	0.300	130,000	38,900	0.2992	0.300	0.290	0.300	0.300	0.300	130,000	0.2992	0.00%
2015-01-29	0	0.300	0.295	0.300	0.295	0.305	2,765,000	827,775	0.2994	0.300	0.295	0.300	0.295	0.305	2,765,000	0.2994	-1.64%
2015-01-28	0	0.305	0.300	0.305	0.290	0.305	4,295,000	1,269,750	0.2956	0.305	0.300	0.305	0.290	0.305	4,295,000	0.2956	3.39%
2015-01-27	0	0.295	0.290	0.295	0.285	0.300	9,790,000	2,877,200	0.2939	0.295	0.290	0.295	0.285	0.300	9,790,000	0.2939	1.72%
2015-01-26	0	0.290	0.285	0.295	0.275	0.305	16,112,000	4,661,340	0.2893	0.290	0.285	0.295	0.275	0.305	16,112,000	0.2893	5.45%
2015-01-23	0	0.275	0.275	0.280	0.230	0.275	66,575,000	16,612,090	0.2495	0.275	0.275	0.280	0.230	0.275	66,575,000	0.2495	11.79%
2015-01-22	0	0.246	0.244	0.246	0.241	0.270	22,410,000	5,605,725	0.2501	0.246	0.244	0.246	0.241	0.270	22,410,000	0.2501	-7.17%
2015-01-21	0	0.265	0.260	0.265	0.260	0.265	1,049,000	275,980	0.2631	0.265	0.260	0.265	0.260	0.265	1,049,000	0.2631	0.00%
2015-01-20	0	0.265	0.260	0.265	0.260	0.270	5,485,000	1,464,225	0.2670	0.265	0.260	0.265	0.260	0.270	5,485,000	0.2670	-1.85%
2015-01-19	0	0.270	0.265	0.270	0.255	0.280	8,705,000	2,384,300	0.2739	0.270	0.265	0.270	0.255	0.280	8,705,000	0.2739	0.00%
2015-01-16	0	0.270	0.265	0.270	0.260	0.290	13,795,000	3,743,000	0.2713	0.270	0.265	0.270	0.260	0.290	13,795,000	0.2713	-8.47%
2015-01-15	0	0.295	0.295	0.300	0.295	0.305	4,930,000	1,473,875	0.2990	0.295	0.295	0.300	0.295	0.305	4,930,000	0.2990	-3.28%
2015-01-14	0	0.305	0.300	0.305	0.300	0.330	10,010,000	3,124,500	0.3121	0.305	0.300	0.305	0.300	0.330	10,010,000	0.3121	-6.15%
2015-01-13	0	0.325	0.320	0.325	0.305	0.340	9,920,000	3,208,450	0.3234	0.325	0.320	0.325	0.305	0.340	9,920,000	0.3234	-2.99%
2015-01-12	0	0.335	0.335	0.340	0.335	0.350	4,684,000	1,594,165	0.3403	0.335	0.335	0.340	0.335	0.350	4,684,000	0.3403	-4.29%
2015-01-09	0	0.350	0.350	0.355	0.340	0.365	14,880,000	5,222,150	0.3510	0.350	0.350	0.355	0.340	0.365	14,880,000	0.3510	-4.11%
2015-01-08	0	0.365	0.365	0.370	0.365	0.365	78,500	28,600	0.3643	0.365	0.365	0.370	0.365	0.365	78,500	0.3643	0.00%
2015-01-07	0	0.365	0.365	0.375	0.365	0.375	356,000	130,920	0.3678	0.365	0.365	0.375	0.365	0.375	356,000	0.3678	-1.35%
2015-01-06	0	0.370	0.365	0.370	0.365	0.370	398,500	146,757	0.3683	0.370	0.365	0.370	0.365	0.370	398,500	0.3683	1.37%
2015-01-05	0	0.365	0.365	0.370	0.360	0.370	1,882,500	685,700	0.3642	0.365	0.365	0.370	0.360	0.370	1,882,500	0.3642	0.00%
2015-01-02	0	0.365	0.360	0.370	0.360	0.365	250,000	90,750	0.3630	0.365	0.360	0.370	0.360	0.365	250,000	0.3630	1.39%
2014-12-31	0	0.360	0.360	0.365	0.360	0.360	910,000	327,600	0.3600	0.360	0.360	0.365	0.360	0.360	910,000	0.3600	-2.70%
2014-12-30	0	0.370	0.360	0.370	0.355	0.370	861,000	311,895	0.3622	0.370	0.360	0.370	0.355	0.370	861,000	0.3622	2.78%
2014-12-29	0	0.360	0.355	0.360	0.355	0.365	1,865,000	673,200	0.3610	0.360	0.355	0.360	0.355	0.365	1,865,000	0.3610	1.41%
2014-12-24	0	0.355	0.355	0.365	0.355	0.360	455,000	163,725	0.3598	0.355	0.355	0.365	0.355	0.360	455,000	0.3598	-4.05%
2014-12-23	0	0.370	0.360	0.370	0.355	0.370	1,588,000	580,820	0.3658	0.370	0.360	0.370	0.355	0.370	1,588,000	0.3658	2.78%
2014-12-22	0	0.360	0.360	0.365	0.360	0.380	6,885,500	2,508,155	0.3643	0.360	0.360	0.365	0.360	0.380	6,885,500	0.3643	-4.00%
2014-12-19	0	0.375	0.365	0.380	0.370	0.390	3,190,000	1,201,425	0.3766	0.375	0.365	0.380	0.370	0.390	3,190,000	0.3766	2.74%
2014-12-18	0	0.365	0.365	0.385	0.365	0.405	2,665,000	1,027,200	0.3854	0.365	0.365	0.385	0.365	0.405	2,665,000	0.3854	-9.88%
2014-12-17	0	0.405	0.380	0.405	0.380	0.405	664,000	268,025	0.4037	0.405	0.380	0.405	0.380	0.405	664,000	0.4037	6.58%
2014-12-16	0	0.380	0.380	0.390	0.380	0.390	350,000	134,150	0.3833	0.380	0.380	0.390	0.380	0.390	350,000	0.3833	0.00%
2014-12-15	0	0.380	0.380	0.390	0.380	0.380	135,000	51,300	0.3800	0.380	0.380	0.390	0.380	0.380	135,000	0.3800	-3.80%
2014-12-12	0	0.395	0.390	0.410	0.395	0.395	352,000	139,010	0.3949	0.395	0.390	0.410	0.395	0.395	352,000	0.3949	-1.25%
2014-12-11	0	0.400	0.390	0.410	0.390	0.400	1,050,000	416,475	0.3966	0.400	0.390	0.410	0.390	0.400	1,050,000	0.3966	0.00%
2014-12-10	0	0.400	0.400	0.410	0.390	0.400	1,020,000	400,800	0.3929	0.400	0.400	0.410	0.390	0.400	1,020,000	0.3929	1.27%
2014-12-09	0	0.395	0.395	0.405	0.395	0.415	6,900,000	2,799,700	0.4058	0.395	0.395	0.405	0.395	0.415	6,900,000	0.4058	-3.66%
2014-12-08	0	0.410	0.410	0.415	0.410	0.420	6,042,250	2,487,382	0.4117	0.410	0.410	0.415	0.410	0.420	6,042,250	0.4117	-2.38%
2014-12-05	0	0.420	0.420	0.425	0.410	0.425	1,428,000	594,310	0.4162	0.420	0.420	0.425	0.410	0.425	1,428,000	0.4162	2.44%
2014-12-04	0	0.410	0.410	0.415	0.405	0.415	2,695,000	1,107,825	0.4111	0.410	0.410	0.415	0.405	0.415	2,695,000	0.4111	1.23%
2014-12-03	0	0.405	0.405	0.410	0.400	0.410	2,500,000	1,009,475	0.4038	0.405	0.405	0.410	0.400	0.410	2,500,000	0.4038	1.25%
2014-12-02	0	0.400	0.400	0.415	0.400	0.430	966,500	400,475	0.4144	0.400	0.400	0.415	0.400	0.430	966,500	0.4144	-5.88%
2014-12-01	0	0.425	0.425	0.430	0.420	0.440	2,475,000	1,050,450	0.4244	0.425	0.425	0.430	0.420	0.440	2,475,000	0.4244	-2.30%
2014-11-28	0	0.435	0.435	0.440	0.430	0.450	2,155,000	929,400	0.4313	0.435	0.435	0.440	0.430	0.450	2,155,000	0.4313	-3.33%
2014-11-27	0	0.450	0.445	0.450	0.435	0.460	1,430,000	643,000	0.4497	0.450	0.445	0.450	0.435	0.460	1,430,000	0.4497	-1.10%
2014-11-26	0	0.455	0.440	0.455	0.430	0.455	5,671,573	2,564,611	0.4522	0.455	0.440	0.455	0.430	0.455	5,671,573	0.4522	1.11%
2014-11-25	0	0.450	0.435	0.450	0.420	0.460	74,995,000	32,983,675	0.4398	0.450	0.435	0.450	0.420	0.460	74,995,000	0.4398	5.88%
2014-11-24	0	0.425	0.425	0.440	0.425	0.440	71,290,000	30,298,900	0.4250	0.425	0.425	0.440	0.425	0.440	71,290,000	0.4250	1.19%
2014-11-21	0	0.420	0.420	0.435	0.420	0.435	470,000	201,000	0.4277	0.420	0.420	0.435	0.420	0.435	470,000	0.4277	0.00%
2014-11-20	0	0.420	0.415	0.425	0.405	0.435	5,980,000	2,497,850	0.4177	0.420	0.415	0.425	0.405	0.435	5,980,000	0.4177	-2.33%
2014-11-19	0	0.430	0.430	0.445	0.430	0.445	1,680,000	722,475	0.4300	0.430	0.430	0.445	0.430	0.445	1,680,000	0.4300	0.00%
2014-11-18	0	0.430	0.430	0.450	0.425	0.445	2,805,000	1,204,175	0.4293	0.430	0.430	0.450	0.425	0.445	2,805,000	0.4293	-1.15%
2014-11-17	0	0.435	0.430	0.435	0.420	0.450	5,100,500	2,230,107	0.4372	0.435	0.430	0.435	0.420	0.450	5,100,500	0.4372	-1.14%
2014-11-14	0	0.440	0.440	0.445	0.435	0.445	1,090,000	477,975	0.4385	0.440	0.440	0.445	0.435	0.445	1,090,000	0.4385	0.00%
2014-11-13	0	0.440	0.435	0.445	0.440	0.455	1,250,000	554,750	0.4438	0.440	0.435	0.445	0.440	0.455	1,250,000	0.4438	0.00%
2014-11-12	0	0.440	0.440	0.445	0.440	0.460	8,105,000	3,655,250	0.4510	0.440	0.440	0.445	0.440	0.460	8,105,000	0.4510	-1.12%
2014-11-11	0	0.445	0.440	0.450	0.425	0.450	5,093,000	2,256,485	0.4431	0.445	0.440	0.450	0.425	0.450	5,093,000	0.4431	-1.11%
2014-11-10	0	0.450	0.445	0.450	0.415	0.450	16,552,000	7,278,220	0.4397	0.450	0.445	0.450	0.415	0.450	16,552,000	0.4397	7.14%
2014-11-07	0	0.420	0.425	0.430	0.420	0.430	2,404,000	1,016,225	0.4227	0.420	0.425	0.430	0.420	0.430	2,404,000	0.4227	-1.18%
2014-11-06	0	0.425	0.415	0.430	0.420	0.430	4,526,500	1,916,327	0.4234	0.425	0.415	0.430	0.420	0.430	4,526,500	0.4234	2.41%
2014-11-05	0	0.415	0.415	0.420	0.410	0.420	1,835,000	759,300	0.4138	0.415	0.415	0.420	0.410	0.420	1,835,000	0.4138	-1.19%
2014-11-04	0	0.420	0.415	0.420	0.395	0.420	5,370,000	2,160,650	0.4024	0.420	0.415	0.420	0.395	0.420	5,370,000	0.4024	3.70%
2014-11-03	0	0.405	0.405	0.410	0.390	0.425	12,315,000	4,964,625	0.4031	0.405	0.405	0.410	0.390	0.425	12,315,000	0.4031	-4.71%
2014-10-31	0	0.425	0.425	0.440	0.420	0.425	1,215,000	513,525	0.4227	0.425	0.425	0.440	0.420	0.425	1,215,000	0.4227	0.00%
2014-10-30	0	0.425	0.420	0.430	0.425	0.430	3,043,000	1,297,930	0.4265	0.425	0.420	0.430	0.425	0.430	3,043,000	0.4265	0.00%
2014-10-29	0	0.425	0.425	0.430	0.425	0.430	1,750,000	746,550	0.4266	0.425	0.425	0.430	0.425	0.430	1,750,000	0.4266	0.00%
2014-10-28	0	0.425	0.425	0.430	0.420	0.430	2,205,000	937,825	0.4253	0.425	0.425	0.430	0.420	0.430	2,205,000	0.4253	-1.16%
2014-10-27	0	0.430	0.430	0.440	0.420	0.435	2,458,000	1,055,055	0.4292	0.430	0.430	0.440	0.420	0.435	2,458,000	0.4292	-2.27%
2014-10-24	0	0.440	0.435	0.445	0.415	0.450	22,013,000	9,607,110	0.4364	0.440	0.435	0.445	0.415	0.450	22,013,000	0.4364	6.02%
2014-10-23	0	0.415	0.415	0.420	0.410	0.470	44,680,000	19,589,190	0.4384	0.415	0.415	0.420	0.410	0.470	44,680,000	0.4384	0.00%
2014-10-22	0	0.415	0.410	0.415	0.390	0.425	13,587,000	5,664,590	0.4169	0.415	0.410	0.415	0.390	0.425	13,587,000	0.4169	9.21%
2014-10-21	0	0.380	0.380	0.390	0.375	0.380	945,000	356,550	0.3773	0.380	0.380	0.390	0.375	0.380	945,000	0.3773	0.00%
2014-10-20	0	0.380	0.375	0.385	0.375	0.385	3,050,000	1,163,000	0.3813	0.380	0.375	0.385	0.375	0.385	3,050,000	0.3813	-1.30%
2014-10-17	0	0.385	0.370	0.385	0.370	0.385	2,635,000	993,475	0.3770	0.385	0.370	0.385	0.370	0.385	2,635,000	0.3770	4.05%
2014-10-16	0	0.370	0.370	0.375	0.370	0.385	1,770,000	667,000	0.3768	0.370	0.370	0.375	0.370	0.385	1,770,000	0.3768	-3.90%
2014-10-15	0	0.385	0.385	0.390	0.380	0.390	865,000	333,550	0.3856	0.385	0.385	0.390	0.380	0.390	865,000	0.3856	-1.28%
2014-10-14	0	0.390	0.380	0.390	0.370	0.395	835,000	320,350	0.3837	0.390	0.380	0.390	0.370	0.395	835,000	0.3837	-1.27%
2014-10-13	0	0.395	0.390	0.395	0.390	0.400	1,355,500	530,937	0.3917	0.395	0.390	0.395	0.390	0.400	1,355,500	0.3917	-1.25%
2014-10-10	0	0.400	0.395	0.400	0.390	0.400	2,450,000	975,375	0.3981	0.400	0.395	0.400	0.390	0.400	2,450,000	0.3981	0.00%
2014-10-09	0	0.400	0.395	0.400	0.400	0.405	25,295,000	10,126,000	0.4003	0.400	0.395	0.400	0.400	0.405	25,295,000	0.4003	-1.23%
2014-10-08	0	0.405	0.405	0.410	0.395	0.420	6,970,000	2,812,175	0.4035	0.405	0.405	0.410	0.395	0.420	6,970,000	0.4035	1.25%
2014-10-07	0	0.400	0.400	0.410	0.400	0.420	1,470,000	609,100	0.4144	0.400	0.400	0.410	0.400	0.420	1,470,000	0.4144	-2.44%
2014-10-06	0	0.410	0.410	0.415	0.385	0.420	2,358,000	973,990	0.4131	0.410	0.410	0.415	0.385	0.420	2,358,000	0.4131	1.23%
2014-10-03	0	0.405	0.400	0.410	0.370	0.410	2,469,000	969,725	0.3928	0.405	0.400	0.410	0.370	0.410	2,469,000	0.3928	3.85%
2014-09-30	0	0.390	0.385	0.395	0.365	0.390	1,653,000	626,200	0.3788	0.390	0.385	0.395	0.365	0.390	1,653,000	0.3788	0.00%
2014-09-29	0	0.390	0.385	0.395	0.385	0.405	3,885,000	1,517,850	0.3907	0.390	0.385	0.395	0.385	0.405	3,885,000	0.3907	-4.88%
2014-09-26	0	0.410	0.400	0.410	0.400	0.420	2,115,000	862,725	0.4079	0.410	0.400	0.410	0.400	0.420	2,115,000	0.4079	-2.38%
2014-09-25	0	0.420	0.420	0.425	0.420	0.430	1,116,500	471,400	0.4222	0.420	0.420	0.425	0.420	0.430	1,116,500	0.4222	-1.18%
2014-09-24	0	0.425	0.420	0.430	0.420	0.430	2,090,000	887,400	0.4246	0.425	0.420	0.430	0.420	0.430	2,090,000	0.4246	2.41%
2014-09-23	0	0.415	0.410	0.420	0.410	0.425	5,426,000	2,264,325	0.4173	0.415	0.410	0.420	0.410	0.425	5,426,000	0.4173	-3.49%
2014-09-22	0	0.430	0.425	0.430	0.420	0.455	10,173,000	4,435,605	0.4360	0.430	0.425	0.430	0.420	0.455	10,173,000	0.4360	-4.44%
2014-09-19	0	0.450	0.450	0.455	0.440	0.470	8,590,384	3,932,720	0.4578	0.450	0.450	0.455	0.440	0.470	8,590,384	0.4578	0.00%
2014-09-18	0	0.450	0.450	0.460	0.440	0.475	9,746,000	4,415,645	0.4531	0.450	0.450	0.460	0.440	0.475	9,746,000	0.4531	-2.17%
2014-09-17	0	0.460	0.450	0.455	0.445	0.480	14,040,000	6,426,525	0.4577	0.460	0.450	0.455	0.445	0.480	14,040,000	0.4577	-1.08%
2014-09-16	0	0.465	0.465	0.470	0.460	0.500	19,055,000	9,122,825	0.4788	0.465	0.465	0.470	0.460	0.500	19,055,000	0.4788	1.09%
2014-09-15	0	0.460	0.460	0.465	0.360	0.510	63,942,000	28,780,190	0.4501	0.460	0.460	0.465	0.360	0.510	63,942,000	0.4501	27.78%
2014-09-12	0	0.360	0.360	0.365	0.360	0.375	3,857,000	1,404,335	0.3641	0.360	0.360	0.365	0.360	0.375	3,857,000	0.3641	-5.26%
2014-09-11	0	0.380	0.375	0.380	0.370	0.380	1,840,000	688,875	0.3744	0.380	0.375	0.380	0.370	0.380	1,840,000	0.3744	1.33%
2014-09-10	0	0.375	0.365	0.375	0.365	0.380	2,031,000	759,375	0.3739	0.375	0.365	0.375	0.365	0.380	2,031,000	0.3739	1.35%
2014-09-08	0	0.370	0.365	0.370	0.365	0.380	445,000	165,500	0.3719	0.370	0.365	0.370	0.365	0.380	445,000	0.3719	-2.63%
2014-09-05	0	0.380	0.380	0.385	0.370	0.380	5,230,000	1,956,175	0.3740	0.380	0.380	0.385	0.370	0.380	5,230,000	0.3740	0.00%
2014-09-04	0	0.380	0.380	0.385	0.355	0.390	6,840,000	2,553,375	0.3733	0.380	0.380	0.385	0.355	0.390	6,840,000	0.3733	5.56%
2014-09-03	0	0.360	0.360	0.370	0.360	0.370	1,602,000	582,795	0.3638	0.360	0.360	0.370	0.360	0.370	1,602,000	0.3638	-2.70%
2014-09-02	0	0.370	0.365	0.375	0.360	0.370	1,615,500	596,297	0.3691	0.370	0.365	0.375	0.360	0.370	1,615,500	0.3691	2.78%
2014-09-01	0	0.360	0.360	0.365	0.355	0.370	3,483,500	1,262,390	0.3624	0.360	0.360	0.365	0.355	0.370	3,483,500	0.3624	-5.26%
2014-08-29	0	0.380	0.375	0.380	0.375	0.380	466,000	176,985	0.3798	0.380	0.375	0.380	0.375	0.380	466,000	0.3798	-1.30%
2014-08-28	0	0.385	0.375	0.385	0.380	0.390	965,000	370,100	0.3835	0.385	0.375	0.385	0.380	0.390	965,000	0.3835	0.00%
2014-08-27	0	0.385	0.380	0.390	0.385	0.390	770,000	296,500	0.3851	0.385	0.380	0.390	0.385	0.390	770,000	0.3851	-1.28%
2014-08-26	0	0.390	0.385	0.390	0.385	0.390	1,140,000	444,450	0.3899	0.390	0.385	0.390	0.385	0.390	1,140,000	0.3899	0.00%
2014-08-25	0	0.390	0.385	0.395	0.385	0.395	2,986,250	1,162,862	0.3894	0.390	0.385	0.395	0.385	0.395	2,986,250	0.3894	1.30%
2014-08-22	0	0.385	0.380	0.385	0.380	0.390	1,813,500	696,835	0.3842	0.385	0.380	0.385	0.380	0.390	1,813,500	0.3842	-1.28%
2014-08-21	0	0.390	0.385	0.395	0.380	0.390	2,488,000	955,030	0.3839	0.390	0.385	0.395	0.380	0.390	2,488,000	0.3839	1.30%
2014-08-20	0	0.385	0.385	0.390	0.385	0.395	2,560,000	997,325	0.3896	0.385	0.385	0.390	0.385	0.395	2,560,000	0.3896	-2.53%
2014-08-19	0	0.395	0.395	0.400	0.390	0.405	2,990,000	1,190,975	0.3983	0.395	0.395	0.400	0.390	0.405	2,990,000	0.3983	-3.66%
2014-08-18	0	0.410	0.410	0.415	0.390	0.410	3,890,000	1,565,350	0.4024	0.410	0.410	0.415	0.390	0.410	3,890,000	0.4024	-1.20%
2014-08-15	0	0.415	0.410	0.420	0.405	0.415	7,200,000	2,945,425	0.4091	0.415	0.410	0.420	0.405	0.415	7,200,000	0.4091	2.47%
2014-08-14	0	0.405	0.400	0.405	0.375	0.410	9,035,000	3,550,325	0.3930	0.405	0.400	0.405	0.375	0.410	9,035,000	0.3930	5.19%
2014-08-13	0	0.385	0.380	0.385	0.365	0.390	2,615,000	970,750	0.3712	0.385	0.380	0.385	0.365	0.390	2,615,000	0.3712	4.05%
2014-08-12	0	0.370	0.370	0.375	0.365	0.375	3,407,000	1,272,775	0.3736	0.370	0.370	0.375	0.365	0.375	3,407,000	0.3736	0.00%
2014-08-11	0	0.370	0.365	0.370	0.355	0.370	8,770,000	3,185,500	0.3632	0.370	0.365	0.370	0.355	0.370	8,770,000	0.3632	5.71%
2014-08-08	0	0.350	0.350	0.355	0.335	0.360	3,941,000	1,384,870	0.3514	0.350	0.350	0.355	0.335	0.360	3,941,000	0.3514	4.48%
2014-08-07	0	0.335	0.330	0.340	0.330	0.340	582,500	193,775	0.3327	0.335	0.330	0.340	0.330	0.340	582,500	0.3327	0.00%
2014-08-06	0	0.335	0.335	0.340	0.335	0.345	1,600,000	539,175	0.3370	0.335	0.335	0.340	0.335	0.345	1,600,000	0.3370	-1.47%
2014-08-05	0	0.340	0.340	0.345	0.340	0.345	970,000	330,450	0.3407	0.340	0.340	0.345	0.340	0.345	970,000	0.3407	-1.45%
2014-08-04	0	0.345	0.340	0.345	0.340	0.350	1,980,000	678,800	0.3428	0.345	0.340	0.345	0.340	0.350	1,980,000	0.3428	2.99%
2014-08-01	0	0.335	0.335	0.340	0.335	0.335	980,000	328,300	0.3350	0.335	0.335	0.340	0.335	0.335	980,000	0.3350	-1.47%
2014-07-31	0	0.340	0.340	0.345	0.335	0.340	600,000	203,250	0.3388	0.340	0.340	0.345	0.335	0.340	600,000	0.3388	0.00%
2014-07-30	0	0.340	0.335	0.345	0.335	0.350	2,535,000	866,150	0.3417	0.340	0.335	0.345	0.335	0.350	2,535,000	0.3417	0.00%
2014-07-29	0	0.340	0.340	0.345	0.340	0.350	2,202,000	749,815	0.3405	0.340	0.340	0.345	0.340	0.350	2,202,000	0.3405	-2.86%
2014-07-28	0	0.350	0.340	0.350	0.335	0.350	2,102,000	718,065	0.3416	0.350	0.340	0.350	0.335	0.350	2,102,000	0.3416	1.45%
2014-07-25	0	0.345	0.340	0.345	0.340	0.345	3,638,000	1,248,335	0.3431	0.345	0.340	0.345	0.340	0.345	3,638,000	0.3431	0.00%
2014-07-24	0	0.345	0.340	0.345	0.340	0.345	4,240,000	1,459,850	0.3443	0.345	0.340	0.345	0.340	0.345	4,240,000	0.3443	0.00%
2014-07-23	0	0.345	0.340	0.345	0.340	0.360	7,605,000	2,632,000	0.3461	0.345	0.340	0.345	0.340	0.360	7,605,000	0.3461	-4.17%
2014-07-22	0	0.360	0.355	0.360	0.345	0.360	2,220,000	775,300	0.3492	0.360	0.355	0.360	0.345	0.360	2,220,000	0.3492	1.41%
2014-07-21	0	0.355	0.345	0.355	0.345	0.355	1,830,000	634,625	0.3468	0.355	0.345	0.355	0.345	0.355	1,830,000	0.3468	1.43%
2014-07-18	0	0.350	0.345	0.355	0.345	0.355	385,000	133,975	0.3480	0.350	0.345	0.355	0.345	0.355	385,000	0.3480	-1.41%
2014-07-17	0	0.355	0.350	0.355	0.345	0.355	1,175,000	410,075	0.3490	0.355	0.350	0.355	0.345	0.355	1,175,000	0.3490	0.00%
2014-07-16	0	0.355	0.355	0.360	0.350	0.355	770,000	272,200	0.3535	0.355	0.355	0.360	0.350	0.355	770,000	0.3535	1.43%
2014-07-15	0	0.350	0.350	0.360	0.350	0.360	550,000	196,725	0.3577	0.350	0.350	0.360	0.350	0.360	550,000	0.3577	-1.41%
2014-07-14	0	0.355	0.355	0.360	0.355	0.365	205,000	73,275	0.3574	0.355	0.355	0.360	0.355	0.365	205,000	0.3574	-1.39%
2014-07-11	0	0.360	0.355	0.365	0.355	0.365	1,463,500	526,935	0.3601	0.360	0.355	0.365	0.355	0.365	1,463,500	0.3601	0.00%
2014-07-10	0	0.360	0.360	0.365	0.355	0.380	2,295,000	830,125	0.3617	0.360	0.360	0.365	0.355	0.380	2,295,000	0.3617	-5.26%
2014-07-09	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2014-07-08	1	-	-	-	-	-	0	0	-	0.380	-	-	-	-	0	-	0.00%
2014-07-07	0	0.380	0.370	0.380	0.360	0.385	8,650,000	3,273,375	0.3784	0.380	0.370	0.380	0.360	0.385	8,650,000	0.3784	5.56%
2014-07-04	0	0.360	0.360	0.365	0.355	0.365	1,751,000	626,190	0.3576	0.360	0.360	0.365	0.355	0.365	1,751,000	0.3576	-1.37%
2014-07-03	0	0.365	0.360	0.365	0.360	0.370	2,452,000	894,615	0.3649	0.365	0.360	0.365	0.360	0.370	2,452,000	0.3649	1.39%
2014-07-02	0	0.360	0.355	0.360	0.355	0.365	750,000	268,750	0.3583	0.360	0.355	0.360	0.355	0.365	750,000	0.3583	-1.37%
2014-06-30	0	0.365	0.360	0.365	0.345	0.365	2,225,000	786,200	0.3533	0.365	0.360	0.365	0.345	0.365	2,225,000	0.3533	4.29%
2014-06-27	0	0.350	0.350	0.355	0.350	0.350	850,000	297,500	0.3500	0.350	0.350	0.355	0.350	0.350	850,000	0.3500	0.00%
2014-06-26	0	0.350	0.350	0.355	0.350	0.355	1,450,000	508,350	0.3506	0.350	0.350	0.355	0.350	0.355	1,450,000	0.3506	0.00%
2014-06-25	0	0.350	0.350	0.355	0.350	0.355	256,000	89,695	0.3504	0.350	0.350	0.355	0.350	0.355	256,000	0.3504	-1.41%
2014-06-24	0	0.355	0.350	0.360	0.350	0.360	770,000	270,850	0.3518	0.355	0.350	0.360	0.350	0.360	770,000	0.3518	1.43%
2014-06-23	0	0.350	0.350	0.355	0.350	0.355	750,000	263,000	0.3507	0.350	0.350	0.355	0.350	0.355	750,000	0.3507	0.00%
2014-06-20	0	0.350	0.350	0.355	0.340	0.355	6,707,000	2,344,770	0.3496	0.350	0.350	0.355	0.340	0.355	6,707,000	0.3496	0.00%
2014-06-19	0	0.350	0.350	0.355	0.350	0.360	1,841,000	648,685	0.3524	0.350	0.350	0.355	0.350	0.360	1,841,000	0.3524	0.00%
2014-06-18	0	0.350	0.350	0.355	0.350	0.360	5,005,000	1,759,575	0.3516	0.350	0.350	0.355	0.350	0.360	5,005,000	0.3516	-1.41%
2014-06-17	0	0.355	0.355	0.365	0.355	0.365	565,000	204,900	0.3627	0.355	0.355	0.365	0.355	0.365	565,000	0.3627	-2.74%
2014-06-16	0	0.365	0.365	0.370	0.365	0.370	2,075,000	759,875	0.3662	0.365	0.365	0.370	0.365	0.370	2,075,000	0.3662	-1.35%
2014-06-13	0	0.370	0.370	0.375	0.370	0.375	1,970,000	735,100	0.3731	0.370	0.370	0.375	0.370	0.375	1,970,000	0.3731	-1.33%
2014-06-12	0	0.375	0.375	0.380	0.375	0.380	666,500	252,022	0.3781	0.375	0.375	0.380	0.375	0.380	666,500	0.3781	0.00%
2014-06-11	0	0.375	0.375	0.380	0.365	0.395	15,745,000	6,030,800	0.3830	0.375	0.375	0.380	0.365	0.395	15,745,000	0.3830	2.74%
2014-06-10	0	0.365	0.360	0.365	0.360	0.375	4,152,000	1,524,450	0.3672	0.365	0.360	0.365	0.360	0.375	4,152,000	0.3672	0.00%
2014-06-09	0	0.365	0.360	0.365	0.360	0.375	2,366,000	860,225	0.3636	0.365	0.360	0.365	0.360	0.375	2,366,000	0.3636	-2.67%
2014-06-06	0	0.375	0.365	0.375	0.365	0.375	930,000	345,975	0.3720	0.375	0.365	0.375	0.365	0.375	930,000	0.3720	1.35%
2014-06-05	0	0.370	0.365	0.370	0.360	0.385	11,240,000	4,196,650	0.3734	0.370	0.365	0.370	0.360	0.385	11,240,000	0.3734	0.00%
2014-06-04	0	0.370	0.365	0.370	0.365	0.375	2,070,000	765,625	0.3699	0.370	0.365	0.370	0.365	0.375	2,070,000	0.3699	2.78%
2014-06-03	0	0.360	0.360	0.370	0.360	0.360	525,000	189,000	0.3600	0.360	0.360	0.370	0.360	0.360	525,000	0.3600	0.00%
2014-05-30	0	0.360	0.360	0.370	0.355	0.370	2,415,000	883,450	0.3658	0.360	0.360	0.370	0.355	0.370	2,415,000	0.3658	-1.37%
2014-05-29	0	0.365	0.360	0.365	0.360	0.365	695,000	252,325	0.3631	0.365	0.360	0.365	0.360	0.365	695,000	0.3631	0.00%
2014-05-28	0	0.365	0.360	0.365	0.355	0.365	3,660,000	1,322,450	0.3613	0.365	0.360	0.365	0.355	0.365	3,660,000	0.3613	2.82%
2014-05-27	0	0.355	0.355	0.360	0.340	0.360	3,160,000	1,113,175	0.3523	0.355	0.355	0.360	0.340	0.360	3,160,000	0.3523	0.00%
2014-05-26	0	0.355	0.350	0.355	0.345	0.355	325,000	113,175	0.3482	0.355	0.350	0.355	0.345	0.355	325,000	0.3482	0.00%
2014-05-23	0	0.355	0.350	0.355	0.350	0.355	1,711,000	600,065	0.3507	0.355	0.350	0.355	0.350	0.355	1,711,000	0.3507	0.00%
2014-05-22	0	0.355	0.350	0.355	0.340	0.360	14,802,000	5,205,130	0.3517	0.355	0.350	0.355	0.340	0.360	14,802,000	0.3517	2.90%
2014-05-21	0	0.345	0.340	0.345	0.335	0.345	913,000	310,160	0.3397	0.345	0.340	0.345	0.335	0.345	913,000	0.3397	1.47%
2014-05-20	0	0.340	0.340	0.350	0.340	0.345	4,266,500	1,461,572	0.3426	0.340	0.340	0.350	0.340	0.345	4,266,500	0.3426	0.00%
2014-05-19	0	0.340	0.335	0.340	0.340	0.340	2,225,000	756,500	0.3400	0.340	0.335	0.340	0.340	0.340	2,225,000	0.3400	0.00%
2014-05-16	0	0.340	0.330	0.340	0.340	0.340	1,670,000	567,800	0.3400	0.340	0.330	0.340	0.340	0.340	1,670,000	0.3400	0.00%
2014-05-15	0	0.340	0.335	0.340	0.330	0.340	1,220,000	412,325	0.3380	0.340	0.335	0.340	0.330	0.340	1,220,000	0.3380	0.00%
2014-05-14	0	0.340	0.335	0.340	0.330	0.340	4,150,000	1,389,025	0.3347	0.340	0.335	0.340	0.330	0.340	4,150,000	0.3347	-1.45%
2014-05-13	0	0.345	0.335	0.345	0.325	0.345	2,440,000	812,700	0.3331	0.345	0.335	0.345	0.325	0.345	2,440,000	0.3331	1.47%
2014-05-12	0	0.340	0.335	0.340	0.330	0.340	1,280,000	428,650	0.3349	0.340	0.335	0.340	0.330	0.340	1,280,000	0.3349	0.00%
2014-05-09	0	0.340	0.335	0.340	0.330	0.340	765,000	256,075	0.3347	0.340	0.335	0.340	0.330	0.340	765,000	0.3347	0.00%
2014-05-08	0	0.340	0.335	0.340	0.330	0.340	5,845,000	1,962,200	0.3357	0.340	0.335	0.340	0.330	0.340	5,845,000	0.3357	0.00%
2014-05-07	0	0.340	0.340	0.345	0.330	0.350	3,090,000	1,046,175	0.3386	0.340	0.340	0.345	0.330	0.350	3,090,000	0.3386	-2.86%
2014-05-05	0	0.350	0.335	0.350	0.335	0.350	8,813,000	2,988,910	0.3391	0.350	0.335	0.350	0.335	0.350	8,813,000	0.3391	2.94%
2014-05-02	0	0.340	0.340	0.345	0.340	0.355	2,313,800	795,501	0.3438	0.340	0.340	0.345	0.340	0.355	2,313,800	0.3438	-1.45%
2014-04-30	0	0.345	0.345	0.355	0.340	0.360	5,690,000	1,988,075	0.3494	0.345	0.345	0.355	0.340	0.360	5,690,000	0.3494	-4.17%
2014-04-29	0	0.360	0.360	0.365	0.320	0.375	99,123,500	33,888,540	0.3419	0.360	0.360	0.365	0.320	0.375	99,123,500	0.3419	0.00%
2014-04-28	0	0.360	0.355	0.360	0.335	0.360	57,250,000	19,640,750	0.3431	0.360	0.355	0.360	0.335	0.360	57,250,000	0.3431	4.35%
2014-04-25	0	0.345	0.360	0.365	0.330	0.375	118,635,000	40,902,525	0.3448	0.345	0.360	0.365	0.330	0.375	118,635,000	0.3448	-1.43%
2014-04-24	0	0.350	0.350	0.365	0.350	0.370	5,020,000	1,772,775	0.3531	0.350	0.350	0.365	0.350	0.370	5,020,000	0.3531	-2.78%
2014-04-23	0	0.360	0.355	0.360	0.360	0.380	605,000	221,850	0.3667	0.360	0.355	0.360	0.360	0.380	605,000	0.3667	-4.00%
2014-04-22	0	0.375	0.365	0.375	0.360	0.375	1,325,000	492,025	0.3713	0.375	0.365	0.375	0.360	0.375	1,325,000	0.3713	0.00%
2014-04-17	0	0.375	0.365	0.375	0.330	0.380	4,535,000	1,661,900	0.3665	0.375	0.365	0.375	0.330	0.380	4,535,000	0.3665	5.63%
2014-04-16	0	0.355	0.355	0.365	0.330	0.395	11,396,500	4,183,307	0.3671	0.355	0.355	0.365	0.330	0.395	11,396,500	0.3671	-10.13%
2014-04-15	0	0.395	0.385	0.395	0.390	0.400	9,300,000	3,680,575	0.3958	0.395	0.385	0.395	0.390	0.400	9,300,000	0.3958	0.00%
2014-04-14	0	0.395	0.385	0.395	0.385	0.400	2,530,000	980,775	0.3877	0.395	0.385	0.395	0.385	0.400	2,530,000	0.3877	-1.25%
2014-04-11	0	0.400	0.390	0.400	0.385	0.400	10,200,000	4,051,100	0.3972	0.400	0.390	0.400	0.385	0.400	10,200,000	0.3972	1.27%
2014-04-10	0	0.395	0.395	0.400	0.385	0.405	15,488,992	6,142,277	0.3966	0.395	0.395	0.400	0.385	0.405	15,488,992	0.3966	-1.25%
2014-04-09	0	0.400	0.390	0.400	0.395	0.405	2,135,000	848,025	0.3972	0.400	0.390	0.400	0.395	0.405	2,135,000	0.3972	-1.23%
2014-04-08	0	0.405	0.400	0.405	0.400	0.415	9,655,000	3,931,775	0.4072	0.405	0.400	0.405	0.400	0.415	9,655,000	0.4072	-1.22%
2014-04-07	0	0.410	0.405	0.410	0.405	0.410	948,000	384,070	0.4051	0.410	0.405	0.410	0.405	0.410	948,000	0.4051	0.00%
2014-04-04	0	0.410	0.405	0.410	0.405	0.415	3,945,000	1,615,025	0.4094	0.410	0.405	0.410	0.405	0.415	3,945,000	0.4094	0.00%
2014-04-03	0	0.410	0.405	0.410	0.400	0.410	9,540,550	3,896,809	0.4084	0.410	0.405	0.410	0.400	0.410	9,540,550	0.4084	0.00%
2014-04-02	0	0.410	0.400	0.410	0.400	0.420	7,231,500	2,961,045	0.4095	0.410	0.400	0.410	0.400	0.420	7,231,500	0.4095	-1.20%
2014-04-01	0	0.415	0.405	0.415	0.395	0.415	30,409,000	12,134,315	0.3990	0.415	0.405	0.415	0.395	0.415	30,409,000	0.3990	1.22%
2014-03-31	0	0.410	0.405	0.410	0.390	0.425	34,530,000	13,606,100	0.3940	0.410	0.405	0.410	0.390	0.425	34,530,000	0.3940	-3.53%
2014-03-28	0	0.425	0.410	0.415	0.410	0.435	4,450,000	1,874,475	0.4212	0.425	0.410	0.415	0.410	0.435	4,450,000	0.4212	-2.30%
2014-03-27	0	0.435	0.430	0.435	0.430	0.455	7,935,000	3,514,025	0.4429	0.435	0.430	0.435	0.430	0.455	7,935,000	0.4429	-2.25%
2014-03-26	0	0.445	0.440	0.445	0.415	0.450	16,057,000	7,086,900	0.4414	0.445	0.440	0.445	0.415	0.450	16,057,000	0.4414	3.49%
2014-03-25	0	0.430	0.425	0.430	0.425	0.435	3,186,000	1,364,435	0.4283	0.430	0.425	0.430	0.425	0.435	3,186,000	0.4283	0.00%
2014-03-24	0	0.430	0.425	0.435	0.425	0.440	3,315,000	1,432,100	0.4320	0.430	0.425	0.435	0.425	0.440	3,315,000	0.4320	0.00%
2014-03-21	0	0.430	0.430	0.440	0.425	0.440	3,195,000	1,381,875	0.4325	0.430	0.430	0.440	0.425	0.440	3,195,000	0.4325	-1.15%
2014-03-20	0	0.435	0.425	0.435	0.425	0.450	18,955,000	8,207,825	0.4330	0.435	0.425	0.435	0.425	0.450	18,955,000	0.4330	-3.33%
2014-03-19	0	0.450	0.450	0.455	0.450	0.465	5,312,000	2,418,730	0.4553	0.450	0.450	0.455	0.450	0.465	5,312,000	0.4553	-2.17%
2014-03-18	0	0.460	0.450	0.460	0.445	0.470	7,045,000	3,216,825	0.4566	0.460	0.450	0.460	0.445	0.470	7,045,000	0.4566	1.10%
2014-03-17	0	0.455	0.450	0.455	0.445	0.460	630,000	287,450	0.4563	0.455	0.450	0.455	0.445	0.460	630,000	0.4563	-1.09%
2014-03-14	0	0.460	0.445	0.460	0.445	0.460	387,000	176,100	0.4550	0.460	0.445	0.460	0.445	0.460	387,000	0.4550	0.00%
2014-03-13	0	0.460	0.450	0.460	0.445	0.460	1,986,880	896,999	0.4515	0.460	0.450	0.460	0.445	0.460	1,986,880	0.4515	1.10%
2014-03-12	0	0.455	0.450	0.455	0.450	0.465	2,360,000	1,077,725	0.4567	0.455	0.450	0.455	0.450	0.465	2,360,000	0.4567	-2.15%
2014-03-11	0	0.465	0.465	0.470	0.460	0.470	2,130,000	986,850	0.4633	0.465	0.465	0.470	0.460	0.470	2,130,000	0.4633	0.00%
2014-03-10	0	0.465	0.455	0.465	0.455	0.470	2,931,000	1,347,915	0.4599	0.465	0.455	0.465	0.455	0.470	2,931,000	0.4599	-1.06%
2014-03-07	0	0.470	0.465	0.470	0.465	0.485	12,690,000	5,949,200	0.4688	0.470	0.465	0.470	0.465	0.485	12,690,000	0.4688	-3.09%
2014-03-06	0	0.485	0.480	0.485	0.475	0.490	6,000,000	2,907,400	0.4846	0.485	0.480	0.485	0.475	0.490	6,000,000	0.4846	0.00%
2014-03-05	0	0.485	0.480	0.485	0.465	0.485	11,634,000	5,570,375	0.4788	0.485	0.480	0.485	0.465	0.485	11,634,000	0.4788	2.11%
2014-03-04	0	0.475	0.470	0.475	0.465	0.480	3,020,000	1,430,550	0.4737	0.475	0.470	0.475	0.465	0.480	3,020,000	0.4737	1.06%
2014-03-03	0	0.470	0.465	0.475	0.465	0.490	7,040,000	3,323,325	0.4721	0.470	0.465	0.475	0.465	0.490	7,040,000	0.4721	-4.08%
2014-02-28	0	0.490	0.485	0.490	0.480	0.510	69,835,000	34,828,575	0.4987	0.490	0.485	0.490	0.480	0.510	69,835,000	0.4987	2.08%
2014-02-27	0	0.480	0.480	0.485	0.475	0.495	24,369,996	11,906,548	0.4886	0.480	0.480	0.485	0.475	0.495	24,369,996	0.4886	1.05%
2014-02-26	0	0.475	0.470	0.475	0.440	0.480	23,585,000	11,014,325	0.4670	0.475	0.470	0.475	0.440	0.480	23,585,000	0.4670	6.74%
2014-02-25	0	0.445	0.445	0.450	0.440	0.450	555,000	247,625	0.4462	0.445	0.445	0.450	0.440	0.450	555,000	0.4462	-1.11%
2014-02-24	0	0.450	0.440	0.450	0.440	0.450	995,000	443,350	0.4456	0.450	0.440	0.450	0.440	0.450	995,000	0.4456	0.00%
2014-02-21	0	0.450	0.445	0.450	0.435	0.455	2,860,792	1,278,906	0.4470	0.450	0.445	0.450	0.435	0.455	2,860,792	0.4470	1.12%
2014-02-20	0	0.445	0.430	0.445	0.430	0.445	7,160,000	3,142,025	0.4388	0.445	0.430	0.445	0.430	0.445	7,160,000	0.4388	1.14%
2014-02-19	0	0.440	0.440	0.445	0.435	0.450	6,752,000	3,016,150	0.4467	0.440	0.440	0.445	0.435	0.450	6,752,000	0.4467	0.00%
2014-02-18	0	0.440	0.435	0.440	0.435	0.450	4,164,000	1,837,730	0.4413	0.440	0.435	0.440	0.435	0.450	4,164,000	0.4413	-3.30%
2014-02-17	0	0.455	0.450	0.455	0.445	0.455	9,255,000	4,163,975	0.4499	0.455	0.450	0.455	0.445	0.455	9,255,000	0.4499	2.25%
2014-02-14	0	0.445	0.440	0.445	0.440	0.470	8,848,500	4,004,195	0.4525	0.445	0.440	0.445	0.440	0.470	8,848,500	0.4525	-5.32%
2014-02-13	0	0.470	0.465	0.470	0.465	0.480	16,575,000	7,809,350	0.4712	0.470	0.465	0.470	0.465	0.480	16,575,000	0.4712	-3.09%
2014-02-12	0	0.485	0.480	0.485	0.475	0.485	3,031,500	1,457,640	0.4808	0.485	0.480	0.485	0.475	0.485	3,031,500	0.4808	2.11%
2014-02-11	0	0.475	0.475	0.480	0.470	0.480	6,224,000	2,951,985	0.4743	0.475	0.475	0.480	0.470	0.480	6,224,000	0.4743	0.00%
2014-02-10	0	0.475	0.475	0.480	0.475	0.480	1,290,000	613,750	0.4758	0.475	0.475	0.480	0.475	0.480	1,290,000	0.4758	-1.04%
2014-02-07	0	0.480	0.480	0.485	0.475	0.485	2,730,000	1,305,175	0.4781	0.480	0.480	0.485	0.475	0.485	2,730,000	0.4781	2.13%
2014-02-06	0	0.470	0.470	0.480	0.470	0.485	3,262,000	1,550,170	0.4752	0.470	0.470	0.480	0.470	0.485	3,262,000	0.4752	1.08%
2014-02-05	0	0.465	0.465	0.475	0.465	0.480	3,860,000	1,841,375	0.4770	0.465	0.465	0.475	0.465	0.480	3,860,000	0.4770	-2.11%
2014-02-04	0	0.475	0.475	0.485	0.465	0.480	933,000	444,740	0.4767	0.475	0.475	0.485	0.465	0.480	933,000	0.4767	-3.06%
2014-01-30	0	0.490	0.495	0.500	0.475	0.495	4,613,000	2,233,355	0.4841	0.490	0.495	0.500	0.475	0.495	4,613,000	0.4841	1.03%
2014-01-29	0	0.485	0.485	0.490	0.485	0.490	1,525,000	740,275	0.4854	0.485	0.485	0.490	0.485	0.490	1,525,000	0.4854	-1.02%
2014-01-28	0	0.490	0.485	0.490	0.485	0.495	3,740,500	1,818,135	0.4861	0.490	0.485	0.490	0.485	0.495	3,740,500	0.4861	0.00%
2014-01-27	0	0.490	0.485	0.490	0.485	0.490	4,800,000	2,331,525	0.4857	0.490	0.485	0.490	0.485	0.490	4,800,000	0.4857	-1.01%
2014-01-24	0	0.495	0.485	0.495	0.485	0.495	5,145,000	2,512,400	0.4883	0.495	0.485	0.495	0.485	0.495	5,145,000	0.4883	2.06%
2014-01-23	0	0.485	0.485	0.490	0.485	0.490	599,000	291,275	0.4863	0.485	0.485	0.490	0.485	0.490	599,000	0.4863	-1.02%
2014-01-22	0	0.490	0.485	0.490	0.490	0.490	1,245,000	610,050	0.4900	0.490	0.485	0.490	0.490	0.490	1,245,000	0.4900	-1.01%
2014-01-21	0	0.495	0.490	0.495	0.490	0.495	800,000	393,675	0.4921	0.495	0.490	0.495	0.490	0.495	800,000	0.4921	1.02%
2014-01-20	0	0.490	0.490	0.495	0.490	0.495	593,000	290,760	0.4903	0.490	0.490	0.495	0.490	0.495	593,000	0.4903	0.00%
2014-01-17	0	0.490	0.485	0.490	0.485	0.495	11,533,000	5,629,100	0.4881	0.490	0.485	0.490	0.485	0.495	11,533,000	0.4881	0.00%
2014-01-16	0	0.490	0.490	0.495	0.490	0.510	18,035,000	8,895,825	0.4933	0.490	0.490	0.495	0.490	0.510	18,035,000	0.4933	-2.00%
2014-01-15	0	0.500	0.495	0.500	0.490	0.510	8,577,500	4,281,375	0.4991	0.500	0.495	0.500	0.490	0.510	8,577,500	0.4991	1.01%
2014-01-14	0	0.495	0.490	0.495	0.495	0.500	945,000	467,650	0.4949	0.495	0.490	0.495	0.495	0.500	945,000	0.4949	-1.00%
2014-01-13	0	0.500	0.495	0.500	0.490	0.500	8,430,000	4,163,050	0.4938	0.500	0.495	0.500	0.490	0.500	8,430,000	0.4938	0.00%
2014-01-10	0	0.500	0.495	0.500	0.490	0.500	9,500,000	4,701,425	0.4949	0.500	0.495	0.500	0.490	0.500	9,500,000	0.4949	2.04%
2014-01-09	0	0.490	0.490	0.495	0.490	0.500	1,550,000	762,750	0.4921	0.490	0.490	0.495	0.490	0.500	1,550,000	0.4921	-2.00%
2014-01-08	0	0.500	0.490	0.500	0.490	0.500	927,000	458,840	0.4950	0.500	0.490	0.500	0.490	0.500	927,000	0.4950	1.01%
2014-01-07	0	0.495	0.495	0.500	0.490	0.500	7,810,000	3,868,125	0.4953	0.495	0.495	0.500	0.490	0.500	7,810,000	0.4953	-1.00%
2014-01-06	0	0.500	0.495	0.500	0.490	0.500	4,568,000	2,260,610	0.4949	0.500	0.495	0.500	0.490	0.500	4,568,000	0.4949	0.00%
2014-01-03	0	0.500	0.495	0.500	0.480	0.500	17,630,000	8,663,275	0.4914	0.500	0.495	0.500	0.480	0.500	17,630,000	0.4914	1.01%
2014-01-02	0	0.495	0.495	0.500	0.495	0.510	1,765,000	880,125	0.4987	0.495	0.495	0.500	0.495	0.510	1,765,000	0.4987	-1.00%
2013-12-31	0	0.500	0.495	0.500	0.495	0.500	800,000	397,175	0.4965	0.500	0.495	0.500	0.495	0.500	800,000	0.4965	1.01%
2013-12-30	0	0.495	0.495	0.500	0.495	0.500	7,160,000	3,559,525	0.4971	0.495	0.495	0.500	0.495	0.500	7,160,000	0.4971	0.00%
2013-12-27	0	0.495	0.495	0.500	0.495	0.500	1,310,000	650,550	0.4966	0.495	0.495	0.500	0.495	0.500	1,310,000	0.4966	0.00%
2013-12-24	0	0.495	0.495	0.500	0.490	0.500	8,335,000	4,109,275	0.4930	0.495	0.495	0.500	0.490	0.500	8,335,000	0.4930	0.00%
2013-12-23	0	0.495	0.495	0.510	0.495	0.510	1,215,000	608,350	0.5007	0.495	0.495	0.510	0.495	0.510	1,215,000	0.5007	-2.94%
2013-12-20	0	0.510	0.500	0.510	0.495	0.510	9,727,500	4,904,695	0.5042	0.510	0.500	0.510	0.495	0.510	9,727,500	0.5042	2.00%
2013-12-19	0	0.500	0.495	0.510	0.495	0.510	2,663,000	1,333,890	0.5009	0.500	0.495	0.510	0.495	0.510	2,663,000	0.5009	1.01%
2013-12-18	0	0.495	0.495	0.500	0.490	0.500	19,035,000	9,401,950	0.4939	0.495	0.495	0.500	0.490	0.500	19,035,000	0.4939	-1.00%
2013-12-17	0	0.500	0.495	0.500	0.495	0.510	3,410,000	1,704,150	0.4998	0.500	0.495	0.500	0.495	0.510	3,410,000	0.4998	-1.96%
2013-12-16	0	0.510	0.500	0.510	0.490	0.510	5,235,500	2,620,265	0.5005	0.510	0.500	0.510	0.490	0.510	5,235,500	0.5005	3.03%
2013-12-13	0	0.495	0.495	0.500	0.490	0.495	5,661,000	2,800,045	0.4946	0.495	0.495	0.500	0.490	0.495	5,661,000	0.4946	0.00%
2013-12-12	0	0.495	0.495	0.500	0.490	0.500	7,022,500	3,474,700	0.4948	0.495	0.495	0.500	0.490	0.500	7,022,500	0.4948	-1.00%
2013-12-11	0	0.500	0.495	0.500	0.490	0.500	12,320,000	6,088,450	0.4942	0.500	0.495	0.500	0.490	0.500	12,320,000	0.4942	0.00%
2013-12-10	0	0.500	0.495	0.500	0.490	0.500	9,814,996	4,856,148	0.4948	0.500	0.495	0.500	0.490	0.500	9,814,996	0.4948	1.01%
2013-12-09	0	0.495	0.490	0.500	0.490	0.500	10,825,000	5,346,600	0.4939	0.495	0.490	0.500	0.490	0.500	10,825,000	0.4939	-1.00%
2013-12-06	0	0.500	0.500	0.510	0.495	0.510	8,039,000	4,014,125	0.4993	0.500	0.500	0.510	0.495	0.510	8,039,000	0.4993	1.01%
2013-12-05	0	0.495	0.495	0.500	0.495	0.510	4,675,000	2,330,875	0.4986	0.495	0.495	0.500	0.495	0.510	4,675,000	0.4986	-2.94%
2013-12-04	0	0.510	0.500	0.510	0.495	0.520	26,065,000	13,107,375	0.5029	0.510	0.500	0.510	0.495	0.520	26,065,000	0.5029	-1.92%
2013-12-03	0	0.520	0.510	0.520	0.510	0.530	573,000	295,270	0.5153	0.520	0.510	0.520	0.510	0.530	573,000	0.5153	0.00%
2013-12-02	0	0.520	0.520	0.530	0.510	0.530	10,154,500	5,261,777	0.5182	0.520	0.520	0.530	0.510	0.530	10,154,500	0.5182	-3.70%
2013-11-29	0	0.540	0.530	0.540	0.520	0.540	5,074,000	2,697,150	0.5316	0.540	0.530	0.540	0.520	0.540	5,074,000	0.5316	0.00%
2013-11-28	0	0.540	0.530	0.540	0.530	0.540	12,750,000	6,805,300	0.5337	0.540	0.530	0.540	0.530	0.540	12,750,000	0.5337	0.00%
2013-11-27	0	0.540	0.530	0.540	0.530	0.550	52,058,000	28,101,990	0.5398	0.540	0.530	0.540	0.530	0.550	52,058,000	0.5398	0.00%
2013-11-26	0	0.540	0.530	0.540	0.520	0.540	11,141,000	5,906,950	0.5302	0.540	0.530	0.540	0.520	0.540	11,141,000	0.5302	1.89%
2013-11-25	0	0.530	0.520	0.540	0.520	0.530	6,070,000	3,210,900	0.5290	0.530	0.520	0.540	0.520	0.530	6,070,000	0.5290	0.00%
2013-11-22	0	0.530	0.520	0.530	0.520	0.540	9,641,500	5,114,685	0.5305	0.530	0.520	0.530	0.520	0.540	9,641,500	0.5305	-1.85%
2013-11-21	0	0.540	0.530	0.540	0.530	0.540	4,330,000	2,301,450	0.5315	0.540	0.530	0.540	0.530	0.540	4,330,000	0.5315	0.00%
2013-11-20	0	0.540	0.530	0.540	0.530	0.550	5,320,000	2,866,650	0.5388	0.540	0.530	0.540	0.530	0.550	5,320,000	0.5388	1.89%
2013-11-19	0	0.530	0.530	0.540	0.530	0.550	884,000	475,500	0.5379	0.530	0.530	0.540	0.530	0.550	884,000	0.5379	-3.64%
2013-11-18	0	0.550	0.540	0.550	0.530	0.550	3,835,000	2,063,000	0.5379	0.550	0.540	0.550	0.530	0.550	3,835,000	0.5379	1.85%
2013-11-15	0	0.540	0.530	0.540	0.530	0.540	1,240,000	661,350	0.5333	0.540	0.530	0.540	0.530	0.540	1,240,000	0.5333	1.89%
2013-11-14	0	0.530	0.530	0.540	0.530	0.540	368,000	195,450	0.5311	0.530	0.530	0.540	0.530	0.540	368,000	0.5311	0.00%
2013-11-13	0	0.530	0.520	0.530	0.520	0.530	4,891,000	2,572,450	0.5260	0.530	0.520	0.530	0.520	0.530	4,891,000	0.5260	0.00%
2013-11-12	0	0.530	0.520	0.530	0.495	0.540	50,315,000	25,532,725	0.5075	0.530	0.520	0.530	0.495	0.540	50,315,000	0.5075	-1.85%
2013-11-11	0	0.540	0.540	0.550	0.540	0.550	2,375,000	1,294,000	0.5448	0.540	0.540	0.550	0.540	0.550	2,375,000	0.5448	0.00%
2013-11-08	0	0.540	0.540	0.550	0.540	0.550	7,750,000	4,240,450	0.5472	0.540	0.540	0.550	0.540	0.550	7,750,000	0.5472	0.00%
2013-11-07	0	0.540	0.540	0.550	0.540	0.550	3,575,000	1,957,000	0.5474	0.540	0.540	0.550	0.540	0.550	3,575,000	0.5474	-1.82%
2013-11-06	0	0.550	0.540	0.550	0.530	0.550	9,626,000	5,179,950	0.5381	0.550	0.540	0.550	0.530	0.550	9,626,000	0.5381	1.85%
2013-11-05	0	0.540	0.530	0.540	0.530	0.540	8,315,000	4,411,000	0.5305	0.540	0.530	0.540	0.530	0.540	8,315,000	0.5305	0.00%
2013-11-04	0	0.540	0.530	0.540	0.530	0.540	1,998,000	1,072,850	0.5370	0.540	0.530	0.540	0.530	0.540	1,998,000	0.5370	1.89%
2013-11-01	0	0.530	0.530	0.540	0.530	0.540	6,535,000	3,506,950	0.5366	0.530	0.530	0.540	0.530	0.540	6,535,000	0.5366	-3.64%
2013-10-31	0	0.550	0.540	0.550	0.530	0.560	29,133,000	16,198,680	0.5560	0.550	0.540	0.550	0.530	0.560	29,133,000	0.5560	1.85%
2013-10-30	0	0.540	0.530	0.540	0.520	0.540	2,128,000	1,129,900	0.5310	0.540	0.530	0.540	0.520	0.540	2,128,000	0.5310	1.89%
2013-10-29	0	0.530	0.520	0.530	0.530	0.540	2,845,000	1,509,550	0.5306	0.530	0.520	0.530	0.530	0.540	2,845,000	0.5306	0.00%
2013-10-28	0	0.530	0.530	0.540	0.520	0.540	6,853,000	3,650,850	0.5327	0.530	0.530	0.540	0.520	0.540	6,853,000	0.5327	0.00%
2013-10-25	0	0.530	0.520	0.530	0.500	0.550	43,283,500	22,294,350	0.5151	0.530	0.520	0.530	0.500	0.550	43,283,500	0.5151	-1.85%
2013-10-24	0	0.540	0.540	0.550	0.530	0.540	7,960,000	4,290,050	0.5390	0.540	0.540	0.550	0.530	0.540	7,960,000	0.5390	0.00%
2013-10-23	0	0.540	0.530	0.540	0.530	0.550	4,430,000	2,387,000	0.5388	0.540	0.530	0.540	0.530	0.550	4,430,000	0.5388	0.00%
2013-10-22	0	0.540	0.530	0.540	0.530	0.550	3,085,000	1,641,100	0.5320	0.540	0.530	0.540	0.530	0.550	3,085,000	0.5320	-1.82%
2013-10-21	0	0.550	0.530	0.550	0.530	0.560	6,870,000	3,762,100	0.5476	0.550	0.530	0.550	0.530	0.560	6,870,000	0.5476	0.00%
2013-10-18	0	0.550	0.550	0.560	0.540	0.560	11,607,030	6,431,602	0.5541	0.550	0.550	0.560	0.540	0.560	11,607,030	0.5541	-1.79%
2013-10-17	0	0.560	0.550	0.560	0.550	0.570	15,805,000	8,848,400	0.5598	0.560	0.550	0.560	0.550	0.570	15,805,000	0.5598	0.00%
2013-10-16	0	0.560	0.550	0.560	0.550	0.560	10,357,000	5,784,220	0.5585	0.560	0.550	0.560	0.550	0.560	10,357,000	0.5585	-1.75%
2013-10-15	0	0.570	0.560	0.570	0.550	0.570	6,918,500	3,887,970	0.5620	0.570	0.560	0.570	0.550	0.570	6,918,500	0.5620	0.00%
2013-10-11	0	0.570	0.560	0.570	0.550	0.580	15,147,000	8,522,770	0.5627	0.570	0.560	0.570	0.550	0.580	15,147,000	0.5627	-1.72%
2013-10-10	0	0.580	0.570	0.580	0.560	0.590	7,865,000	4,510,800	0.5735	0.580	0.570	0.580	0.560	0.590	7,865,000	0.5735	0.00%
2013-10-09	0	0.580	0.570	0.580	0.560	0.580	5,315,260	3,030,750	0.5702	0.580	0.570	0.580	0.560	0.580	5,315,260	0.5702	0.00%
2013-10-08	0	0.580	0.570	0.580	0.570	0.590	8,335,000	4,770,700	0.5724	0.580	0.570	0.580	0.570	0.590	8,335,000	0.5724	-1.69%
2013-10-07	0	0.590	0.580	0.590	0.580	0.590	2,785,000	1,628,000	0.5846	0.590	0.580	0.590	0.580	0.590	2,785,000	0.5846	0.00%
2013-10-04	0	0.590	0.570	0.590	0.570	0.590	2,745,000	1,582,000	0.5763	0.590	0.570	0.590	0.570	0.590	2,745,000	0.5763	1.72%
2013-10-03	0	0.580	0.570	0.590	0.580	0.600	3,555,000	2,078,000	0.5845	0.580	0.570	0.590	0.580	0.600	3,555,000	0.5845	-3.33%
2013-10-02	0	0.600	0.590	0.600	0.590	0.610	4,650,000	2,786,750	0.5993	0.600	0.590	0.600	0.590	0.610	4,650,000	0.5993	0.00%
2013-09-30	0	0.600	0.590	0.600	0.580	0.600	7,813,540	4,616,238	0.5908	0.600	0.590	0.600	0.580	0.600	7,813,540	0.5908	1.69%
2013-09-27	0	0.590	0.580	0.590	0.570	0.590	5,015,000	2,902,450	0.5788	0.590	0.580	0.590	0.570	0.590	5,015,000	0.5788	3.51%
2013-09-26	0	0.570	0.570	0.580	0.560	0.580	12,091,000	6,953,890	0.5751	0.570	0.570	0.580	0.560	0.580	12,091,000	0.5751	0.00%
2013-09-25	0	0.570	0.560	0.570	0.550	0.570	33,670,000	18,846,350	0.5597	0.570	0.560	0.570	0.550	0.570	33,670,000	0.5597	0.00%
2013-09-24	0	0.570	0.560	0.570	0.530	0.570	51,460,000	28,245,250	0.5489	0.570	0.560	0.570	0.530	0.570	51,460,000	0.5489	1.79%
2013-09-23	0	0.560	0.560	0.570	0.530	0.600	60,280,000	33,976,150	0.5636	0.560	0.560	0.570	0.530	0.600	60,280,000	0.5636	-6.67%
2013-09-19	0	0.600	0.580	0.600	0.550	0.600	15,440,000	8,913,650	0.5773	0.600	0.580	0.600	0.550	0.600	15,440,000	0.5773	5.26%
2013-09-18	0	0.570	0.560	0.570	0.530	0.590	59,197,000	32,338,350	0.5463	0.570	0.560	0.570	0.530	0.590	59,197,000	0.5463	-3.39%
2013-09-17	0	0.590	0.580	0.590	0.590	0.630	56,285,000	33,789,600	0.6003	0.590	0.580	0.590	0.590	0.630	56,285,000	0.6003	-6.35%
2013-09-16	0	0.630	0.620	0.630	0.610	0.640	11,701,000	7,342,040	0.6275	0.630	0.620	0.630	0.610	0.640	11,701,000	0.6275	-1.56%
2013-09-13	0	0.640	0.630	0.640	0.630	0.650	22,440,000	14,216,050	0.6335	0.640	0.630	0.640	0.630	0.650	22,440,000	0.6335	1.59%
2013-09-12	0	0.630	0.620	0.630	0.620	0.640	14,247,000	8,925,480	0.6265	0.630	0.620	0.630	0.620	0.640	14,247,000	0.6265	1.61%
2013-09-11	0	0.620	0.610	0.620	0.610	0.620	6,525,000	4,030,500	0.6177	0.620	0.610	0.620	0.610	0.620	6,525,000	0.6177	0.00%
2013-09-10	0	0.620	0.610	0.620	0.590	0.650	60,925,000	37,067,650	0.6084	0.620	0.610	0.620	0.590	0.650	60,925,000	0.6084	-4.62%
2013-09-09	0	0.650	0.640	0.650	0.630	0.680	13,091,000	8,601,540	0.6571	0.650	0.640	0.650	0.630	0.680	13,091,000	0.6571	-4.41%
2013-09-06	0	0.680	0.670	0.680	0.650	0.680	21,873,000	14,514,620	0.6636	0.680	0.670	0.680	0.650	0.680	21,873,000	0.6636	6.25%
2013-09-05	0	0.640	0.630	0.640	0.630	0.650	13,460,000	8,584,550	0.6378	0.640	0.630	0.640	0.630	0.650	13,460,000	0.6378	1.59%
2013-09-04	0	0.630	0.630	0.640	0.620	0.650	24,990,000	15,893,350	0.6360	0.630	0.630	0.640	0.620	0.650	24,990,000	0.6360	1.61%
2013-09-03	0	0.620	0.620	0.630	0.610	0.650	21,959,000	13,843,460	0.6304	0.620	0.620	0.630	0.610	0.650	21,959,000	0.6304	-4.62%
2013-09-02	0	0.650	0.650	0.660	0.640	0.660	26,654,450	17,348,455	0.6509	0.650	0.650	0.660	0.640	0.660	26,654,450	0.6509	-1.52%
2013-08-30	0	0.660	0.650	0.660	0.640	0.680	36,450,000	23,965,600	0.6575	0.660	0.650	0.660	0.640	0.680	36,450,000	0.6575	-4.35%
2013-08-29	0	0.690	0.680	0.690	0.670	0.710	29,691,000	20,343,320	0.6852	0.690	0.680	0.690	0.670	0.710	29,691,000	0.6852	-2.82%
2013-08-28	0	0.710	0.700	0.710	0.700	0.720	12,405,000	8,753,650	0.7057	0.710	0.700	0.710	0.700	0.720	12,405,000	0.7057	-1.39%
2013-08-27	0	0.720	0.710	0.720	0.710	0.750	95,666,000	69,779,900	0.7294	0.720	0.710	0.720	0.710	0.750	95,666,000	0.7294	0.00%
2013-08-26	0	0.720	0.710	0.720	0.690	0.730	56,075,000	40,168,750	0.7163	0.720	0.710	0.720	0.690	0.730	56,075,000	0.7163	4.35%
2013-08-23	0	0.690	0.690	0.700	0.690	0.720	36,835,000	25,963,400	0.7049	0.690	0.690	0.700	0.690	0.720	36,835,000	0.7049	0.00%
2013-08-22	0	0.690	0.680	0.690	0.660	0.700	22,465,000	15,189,900	0.6762	0.690	0.680	0.690	0.660	0.700	22,465,000	0.6762	1.47%
2013-08-21	0	0.680	0.670	0.680	0.660	0.690	5,250,000	3,550,100	0.6762	0.680	0.670	0.680	0.660	0.690	5,250,000	0.6762	-1.45%
2013-08-20	0	0.690	0.680	0.690	0.640	0.700	40,039,500	27,364,525	0.6834	0.690	0.680	0.690	0.640	0.700	40,039,500	0.6834	7.81%
2013-08-19	0	0.640	0.640	0.650	0.640	0.650	2,760,000	1,774,700	0.6430	0.640	0.640	0.650	0.640	0.650	2,760,000	0.6430	-1.54%
2013-08-16	0	0.650	0.640	0.650	0.640	0.660	3,033,500	1,963,335	0.6472	0.650	0.640	0.650	0.640	0.660	3,033,500	0.6472	-1.52%
2013-08-15	0	0.660	0.650	0.660	0.640	0.670	15,034,000	9,794,830	0.6515	0.660	0.650	0.660	0.640	0.670	15,034,000	0.6515	1.54%
2013-08-13	0	0.650	0.660	0.670	0.650	0.690	61,455,000	41,147,050	0.6695	0.650	0.660	0.670	0.650	0.690	61,455,000	0.6695	-4.41%
2013-08-12	0	0.680	0.670	0.680	0.650	0.730	105,901,000	73,678,130	0.6957	0.680	0.670	0.680	0.650	0.730	105,901,000	0.6957	4.62%
2013-08-09	0	0.650	0.650	0.660	0.650	0.700	74,110,000	49,507,700	0.6680	0.650	0.650	0.660	0.650	0.700	74,110,000	0.6680	-2.99%
2013-08-08	0	0.670	0.670	0.680	0.590	0.700	106,676,000	69,226,390	0.6489	0.670	0.670	0.680	0.590	0.700	106,676,000	0.6489	15.52%
2013-08-07	0	0.580	0.580	0.590	0.560	0.590	18,970,000	10,944,520	0.5769	0.580	0.580	0.590	0.560	0.590	18,970,000	0.5769	0.00%
2013-08-06	0	0.580	0.570	0.580	0.560	0.590	21,113,000	12,163,600	0.5761	0.580	0.570	0.580	0.560	0.590	21,113,000	0.5761	0.00%
2013-08-05	0	0.580	0.580	0.590	0.570	0.600	10,850,000	6,358,400	0.5860	0.580	0.580	0.590	0.570	0.600	10,850,000	0.5860	-4.92%
2013-08-02	0	0.610	0.600	0.610	0.600	0.610	9,822,000	5,922,670	0.6030	0.610	0.600	0.610	0.600	0.610	9,822,000	0.6030	3.39%
2013-08-01	0	0.590	0.600	0.610	0.590	0.610	11,645,500	6,960,265	0.5977	0.590	0.600	0.610	0.590	0.610	11,645,500	0.5977	-3.28%
2013-07-31	0	0.610	0.600	0.610	0.570	0.620	112,284,956	66,035,523	0.5881	0.610	0.600	0.610	0.570	0.620	112,284,956	0.5881	1.67%
2013-07-30	0	0.600	0.590	0.600	0.540	0.620	215,815,000	123,163,000	0.5707	0.600	0.590	0.600	0.540	0.620	215,815,000	0.5707	11.11%
2013-07-29	0	0.540	0.540	0.550	0.530	0.570	39,655,000	21,759,700	0.5487	0.540	0.540	0.550	0.530	0.570	39,655,000	0.5487	-3.57%
2013-07-26	0	0.560	0.560	0.570	0.550	0.610	184,753,000	106,753,220	0.5778	0.560	0.560	0.570	0.550	0.610	184,753,000	0.5778	-3.45%
2013-07-25	0	0.580	0.570	0.580	0.520	0.590	139,465,000	77,682,000	0.5570	0.580	0.570	0.580	0.520	0.590	139,465,000	0.5570	9.43%
2013-07-24	0	0.530	0.530	0.540	0.510	0.540	39,082,000	20,811,320	0.5325	0.530	0.530	0.540	0.510	0.540	39,082,000	0.5325	3.92%
2013-07-23	0	0.510	0.510	0.520	0.490	0.530	131,115,000	65,595,900	0.5003	0.510	0.510	0.520	0.490	0.530	131,115,000	0.5003	0.00%
2013-07-22	0	0.510	0.510	0.520	0.480	0.520	37,527,000	18,982,365	0.5058	0.510	0.510	0.520	0.480	0.520	37,527,000	0.5058	7.37%
2013-07-19	0	0.475	0.475	0.480	0.465	0.480	3,890,000	1,842,050	0.4735	0.475	0.475	0.480	0.465	0.480	3,890,000	0.4735	2.15%
2013-07-18	0	0.465	0.465	0.470	0.465	0.470	5,470,000	2,557,550	0.4676	0.465	0.465	0.470	0.465	0.470	5,470,000	0.4676	0.00%
2013-07-17	0	0.465	0.465	0.470	0.455	0.470	3,048,500	1,417,902	0.4651	0.465	0.465	0.470	0.455	0.470	3,048,500	0.4651	1.09%
2013-07-16	0	0.460	0.455	0.465	0.455	0.470	64,460,000	29,466,000	0.4571	0.460	0.455	0.465	0.455	0.470	64,460,000	0.4571	-1.08%
2013-07-15	0	0.465	0.465	0.470	0.460	0.470	2,845,004	1,320,951	0.4643	0.465	0.465	0.470	0.460	0.470	2,845,004	0.4643	0.00%
2013-07-12	0	0.465	0.465	0.470	0.465	0.470	1,365,000	640,525	0.4692	0.465	0.465	0.470	0.465	0.470	1,365,000	0.4692	-1.06%
2013-07-11	0	0.470	0.465	0.475	0.450	0.475	27,118,000	12,348,200	0.4554	0.470	0.465	0.475	0.450	0.475	27,118,000	0.4554	0.00%
2013-07-10	0	0.470	0.465	0.470	0.440	0.470	38,565,007	17,297,853	0.4485	0.470	0.465	0.470	0.440	0.470	38,565,007	0.4485	1.08%
2013-07-09	0	0.465	0.465	0.470	0.465	0.480	5,475,000	2,587,025	0.4725	0.465	0.465	0.470	0.465	0.480	5,475,000	0.4725	-3.12%
2013-07-08	0	0.480	0.475	0.480	0.475	0.495	7,185,000	3,472,600	0.4833	0.480	0.475	0.480	0.475	0.495	7,185,000	0.4833	-4.00%
2013-07-05	0	0.500	0.495	0.500	0.490	0.510	10,810,001	5,361,900	0.4960	0.500	0.495	0.500	0.490	0.510	10,810,001	0.4960	0.00%
2013-07-04	0	0.500	0.495	0.500	0.490	0.510	11,798,000	5,886,320	0.4989	0.500	0.495	0.500	0.490	0.510	11,798,000	0.4989	1.01%
2013-07-03	0	0.495	0.490	0.495	0.485	0.520	41,410,000	21,021,825	0.5077	0.495	0.490	0.495	0.485	0.520	41,410,000	0.5077	-2.94%
2013-07-02	0	0.510	0.500	0.510	0.495	0.520	47,863,000	24,323,040	0.5082	0.510	0.500	0.510	0.495	0.520	47,863,000	0.5082	3.03%
2013-06-28	0	0.495	0.490	0.500	0.490	0.510	11,771,000	5,834,405	0.4957	0.495	0.490	0.500	0.490	0.510	11,771,000	0.4957	-2.94%
2013-06-27	0	0.510	0.500	0.510	0.465	0.510	45,280,000	22,251,000	0.4914	0.510	0.500	0.510	0.465	0.510	45,280,000	0.4914	7.37%
2013-06-26	0	0.475	0.470	0.475	0.460	0.475	13,600,006	6,361,302	0.4677	0.475	0.470	0.475	0.460	0.475	13,600,006	0.4677	3.26%
2013-06-25	0	0.460	0.465	0.470	0.450	0.470	13,675,000	6,301,700	0.4608	0.460	0.465	0.470	0.450	0.470	13,675,000	0.4608	1.10%
2013-06-24	0	0.455	0.455	0.465	0.450	0.465	20,002,000	9,207,720	0.4603	0.455	0.455	0.465	0.450	0.465	20,002,000	0.4603	-1.09%
2013-06-21	0	0.460	0.455	0.460	0.440	0.460	10,760,000	4,846,625	0.4504	0.460	0.455	0.460	0.440	0.460	10,760,000	0.4504	2.22%
2013-06-20	0	0.450	0.445	0.450	0.440	0.450	10,540,000	4,657,800	0.4419	0.450	0.445	0.450	0.440	0.450	10,540,000	0.4419	0.00%
2013-06-19	0	0.450	0.440	0.450	0.440	0.455	16,287,000	7,278,485	0.4469	0.450	0.440	0.450	0.440	0.455	16,287,000	0.4469	4.65%
2013-06-18	0	0.430	0.430	0.435	0.425	0.430	2,820,000	1,212,575	0.4300	0.430	0.430	0.435	0.425	0.430	2,820,000	0.4300	0.00%
2013-06-17	0	0.430	0.430	0.435	0.425	0.435	14,770,000	6,289,050	0.4258	0.430	0.430	0.435	0.425	0.435	14,770,000	0.4258	1.18%
2013-06-14	0	0.425	0.425	0.430	0.425	0.435	6,754,000	2,882,815	0.4268	0.425	0.425	0.430	0.425	0.435	6,754,000	0.4268	-1.16%
2013-06-13	0	0.430	0.425	0.430	0.415	0.430	18,125,000	7,677,950	0.4236	0.430	0.425	0.430	0.415	0.430	18,125,000	0.4236	1.18%
2013-06-11	0	0.425	0.425	0.430	0.425	0.435	2,540,000	1,082,150	0.4260	0.425	0.425	0.430	0.425	0.435	2,540,000	0.4260	-1.16%
2013-06-10	0	0.430	0.425	0.430	0.425	0.435	7,265,002	3,099,075	0.4266	0.430	0.425	0.430	0.425	0.435	7,265,002	0.4266	1.18%
2013-06-07	0	0.425	0.425	0.430	0.425	0.435	33,830,000	14,385,225	0.4252	0.425	0.425	0.430	0.425	0.435	33,830,000	0.4252	-1.16%
2013-06-06	0	0.430	0.430	0.435	0.430	0.440	4,511,000	1,959,895	0.4345	0.430	0.430	0.435	0.430	0.440	4,511,000	0.4345	-2.27%
2013-06-05	0	0.440	0.435	0.440	0.430	0.440	2,866,000	1,248,380	0.4356	0.440	0.435	0.440	0.430	0.440	2,866,000	0.4356	0.00%
2013-06-04	0	0.440	0.435	0.440	0.425	0.440	44,420,000	18,948,500	0.4266	0.440	0.435	0.440	0.425	0.440	44,420,000	0.4266	2.33%
2013-06-03	0	0.430	0.425	0.430	0.420	0.430	29,265,000	12,328,175	0.4213	0.430	0.425	0.430	0.420	0.430	29,265,000	0.4213	0.00%
2013-05-31	0	0.430	0.430	0.440	0.430	0.440	5,275,000	2,300,775	0.4362	0.430	0.430	0.440	0.430	0.440	5,275,000	0.4362	-1.15%
2013-05-30	0	0.435	0.435	0.440	0.430	0.445	7,877,000	3,417,570	0.4339	0.435	0.435	0.440	0.430	0.445	7,877,000	0.4339	-3.33%
2013-05-29	0	0.450	0.445	0.450	0.445	0.460	10,291,000	4,639,415	0.4508	0.450	0.445	0.450	0.445	0.460	10,291,000	0.4508	-2.17%
2013-05-28	0	0.460	0.455	0.460	0.450	0.465	4,945,000	2,270,100	0.4591	0.460	0.455	0.460	0.450	0.465	4,945,000	0.4591	1.10%
2013-05-27	0	0.455	0.450	0.455	0.445	0.465	13,664,000	6,267,270	0.4587	0.455	0.450	0.455	0.445	0.465	13,664,000	0.4587	0.00%
2013-05-24	0	0.455	0.450	0.455	0.450	0.470	18,555,000	8,418,525	0.4537	0.455	0.450	0.455	0.450	0.470	18,555,000	0.4537	-3.19%
2013-05-23	0	0.470	0.465	0.470	0.465	0.485	20,335,000	9,671,960	0.4756	0.470	0.465	0.470	0.465	0.485	20,335,000	0.4756	-1.05%
2013-05-22	0	0.475	0.470	0.475	0.450	0.480	45,220,000	20,842,125	0.4609	0.475	0.470	0.475	0.450	0.480	45,220,000	0.4609	5.56%
2013-05-21	0	0.450	0.445	0.450	0.440	0.460	20,060,000	9,047,800	0.4510	0.450	0.445	0.450	0.440	0.460	20,060,000	0.4510	2.27%
2013-05-20	0	0.440	0.435	0.440	0.435	0.440	3,822,008	1,674,743	0.4382	0.440	0.435	0.440	0.435	0.440	3,822,008	0.4382	1.15%
2013-05-16	0	0.435	0.435	0.440	0.430	0.445	5,910,000	2,583,200	0.4371	0.435	0.435	0.440	0.430	0.445	5,910,000	0.4371	0.00%
2013-05-15	0	0.435	0.430	0.435	0.430	0.440	8,005,000	3,499,350	0.4371	0.435	0.430	0.435	0.430	0.440	8,005,000	0.4371	0.00%
2013-05-14	0	0.435	0.430	0.435	0.425	0.435	6,670,017	2,869,557	0.4302	0.435	0.430	0.435	0.425	0.435	6,670,017	0.4302	0.00%
2013-05-13	0	0.435	0.430	0.435	0.425	0.440	12,510,000	5,400,925	0.4317	0.435	0.430	0.435	0.425	0.440	12,510,000	0.4317	-1.14%
2013-05-10	0	0.440	0.440	0.445	0.440	0.450	7,903,000	3,516,385	0.4449	0.440	0.440	0.445	0.440	0.450	7,903,000	0.4449	0.00%
2013-05-09	0	0.440	0.435	0.440	0.435	0.445	1,393,000	611,470	0.4390	0.440	0.435	0.440	0.435	0.445	1,393,000	0.4390	-1.12%
2013-05-08	0	0.445	0.440	0.445	0.440	0.450	7,663,000	3,440,885	0.4490	0.445	0.440	0.445	0.440	0.450	7,663,000	0.4490	0.00%
2013-05-07	0	0.445	0.445	0.450	0.440	0.450	7,399,500	3,277,540	0.4429	0.445	0.445	0.450	0.440	0.450	7,399,500	0.4429	1.14%
2013-05-06	0	0.440	0.440	0.445	0.435	0.440	4,156,008	1,824,568	0.4390	0.440	0.440	0.445	0.435	0.440	4,156,008	0.4390	1.15%
2013-05-03	0	0.435	0.430	0.435	0.420	0.435	3,985,000	1,711,525	0.4295	0.435	0.430	0.435	0.420	0.435	3,985,000	0.4295	1.16%
2013-05-02	0	0.430	0.425	0.430	0.420	0.435	5,813,000	2,461,750	0.4235	0.430	0.425	0.430	0.420	0.435	5,813,000	0.4235	-1.15%
2013-04-30	0	0.435	0.430	0.435	0.430	0.435	1,845,000	793,900	0.4303	0.435	0.430	0.435	0.430	0.435	1,845,000	0.4303	1.16%
2013-04-29	0	0.430	0.425	0.430	0.430	0.435	490,000	210,725	0.4301	0.430	0.425	0.430	0.430	0.435	490,000	0.4301	0.00%
2013-04-26	0	0.430	0.430	0.435	0.430	0.440	6,817,500	2,958,487	0.4340	0.430	0.430	0.435	0.430	0.440	6,817,500	0.4340	-3.37%
2013-04-25	0	0.445	0.440	0.445	0.430	0.455	17,535,000	7,789,700	0.4442	0.445	0.440	0.445	0.430	0.455	17,535,000	0.4442	2.30%
2013-04-24	0	0.435	0.430	0.435	0.425	0.440	9,885,000	4,292,050	0.4342	0.435	0.430	0.435	0.425	0.440	9,885,000	0.4342	2.35%
2013-04-23	0	0.425	0.420	0.425	0.415	0.425	2,175,000	912,050	0.4193	0.425	0.420	0.425	0.415	0.425	2,175,000	0.4193	2.41%
2013-04-22	0	0.415	0.415	0.420	0.415	0.420	1,695,000	703,950	0.4153	0.415	0.415	0.420	0.415	0.420	1,695,000	0.4153	0.00%
2013-04-19	0	0.415	0.410	0.415	0.410	0.420	6,750,000	2,771,350	0.4106	0.415	0.410	0.415	0.410	0.420	6,750,000	0.4106	1.22%
2013-04-18	0	0.410	0.410	0.415	0.410	0.415	2,485,000	1,022,375	0.4114	0.410	0.410	0.415	0.410	0.415	2,485,000	0.4114	0.00%
2013-04-17	0	0.410	0.415	0.420	0.410	0.420	1,680,000	695,425	0.4139	0.410	0.415	0.420	0.410	0.420	1,680,000	0.4139	-1.20%
2013-04-16	0	0.415	0.410	0.415	0.405	0.420	7,124,000	2,929,285	0.4112	0.415	0.410	0.415	0.405	0.420	7,124,000	0.4112	0.00%
2013-04-15	0	0.415	0.410	0.415	0.410	0.425	15,870,000	6,584,450	0.4149	0.415	0.410	0.415	0.410	0.425	15,870,000	0.4149	-2.35%
2013-04-12	0	0.425	0.420	0.425	0.420	0.455	98,825,000	43,690,975	0.4421	0.425	0.420	0.425	0.420	0.455	98,825,000	0.4421	-1.16%
2013-04-11	0	0.430	0.425	0.430	0.415	0.430	11,559,000	4,912,760	0.4250	0.430	0.425	0.430	0.415	0.430	11,559,000	0.4250	2.38%
2013-04-10	0	0.420	0.415	0.420	0.415	0.420	1,950,000	810,650	0.4157	0.420	0.415	0.420	0.415	0.420	1,950,000	0.4157	0.00%
2013-04-09	0	0.420	0.415	0.420	0.410	0.420	3,295,000	1,373,200	0.4168	0.420	0.415	0.420	0.410	0.420	3,295,000	0.4168	1.20%
2013-04-08	0	0.415	0.410	0.415	0.405	0.415	5,070,000	2,077,450	0.4098	0.415	0.410	0.415	0.405	0.415	5,070,000	0.4098	0.00%
2013-04-05	0	0.415	0.410	0.415	0.405	0.420	7,600,000	3,127,700	0.4115	0.415	0.410	0.415	0.405	0.420	7,600,000	0.4115	-1.19%
2013-04-03	0	0.420	0.415	0.420	0.415	0.420	2,620,000	1,092,300	0.4169	0.420	0.415	0.420	0.415	0.420	2,620,000	0.4169	0.00%
2013-04-02	0	0.420	0.415	0.420	0.405	0.420	35,357,000	14,428,830	0.4081	0.420	0.415	0.420	0.405	0.420	35,357,000	0.4081	1.20%
2013-03-28	0	0.415	0.410	0.415	0.410	0.420	14,210,000	5,845,375	0.4114	0.415	0.410	0.415	0.410	0.420	14,210,000	0.4114	1.22%
2013-03-27	0	0.410	0.410	0.415	0.410	0.415	1,260,000	518,550	0.4115	0.410	0.410	0.415	0.410	0.415	1,260,000	0.4115	-1.20%
2013-03-26	0	0.415	0.410	0.415	0.405	0.415	4,805,000	1,972,250	0.4105	0.415	0.410	0.415	0.405	0.415	4,805,000	0.4105	0.00%
2013-03-25	0	0.415	0.410	0.415	0.405	0.420	9,842,000	4,048,725	0.4114	0.415	0.410	0.415	0.405	0.420	9,842,000	0.4114	-1.19%
2013-03-22	0	0.420	0.415	0.420	0.415	0.425	1,235,000	517,950	0.4194	0.420	0.415	0.420	0.415	0.425	1,235,000	0.4194	-1.18%
2013-03-21	0	0.425	0.420	0.425	0.415	0.425	48,285,000	20,263,875	0.4197	0.425	0.420	0.425	0.415	0.425	48,285,000	0.4197	1.19%
2013-03-20	0	0.420	0.415	0.420	0.415	0.420	28,045,000	11,645,750	0.4153	0.420	0.415	0.420	0.415	0.420	28,045,000	0.4153	0.00%
2013-03-19	0	0.420	0.415	0.420	0.415	0.430	23,510,000	9,898,400	0.4210	0.420	0.415	0.420	0.415	0.430	23,510,000	0.4210	1.20%
2013-03-18	0	0.415	0.415	0.420	0.410	0.420	16,781,651	6,960,243	0.4148	0.415	0.415	0.420	0.410	0.420	16,781,651	0.4148	-1.19%
2013-03-15	0	0.420	0.410	0.415	0.415	0.465	65,025,450	28,893,365	0.4443	0.420	0.410	0.415	0.415	0.465	65,025,450	0.4443	-6.67%
2013-03-14	0	0.450	0.445	0.450	0.435	0.455	56,100,000	25,041,375	0.4464	0.450	0.445	0.450	0.435	0.455	56,100,000	0.4464	3.45%
2013-03-13	0	0.435	0.430	0.435	0.425	0.440	10,499,000	4,547,230	0.4331	0.435	0.430	0.435	0.425	0.440	10,499,000	0.4331	0.00%
2013-03-12	0	0.435	0.430	0.435	0.430	0.445	37,145,000	16,241,175	0.4372	0.435	0.430	0.435	0.430	0.445	37,145,000	0.4372	1.16%
2013-03-11	0	0.430	0.430	0.435	0.415	0.430	23,952,000	10,188,835	0.4254	0.430	0.430	0.435	0.415	0.430	23,952,000	0.4254	4.88%
2013-03-08	0	0.410	0.415	0.420	0.405	0.420	9,416,000	3,846,990	0.4086	0.410	0.415	0.420	0.405	0.420	9,416,000	0.4086	0.00%
2013-03-07	0	0.410	0.410	0.415	0.410	0.420	8,700,000	3,573,150	0.4107	0.410	0.410	0.415	0.410	0.420	8,700,000	0.4107	-1.20%
2013-03-06	0	0.415	0.415	0.425	0.415	0.420	4,026,000	1,683,675	0.4182	0.415	0.415	0.425	0.415	0.420	4,026,000	0.4182	0.00%
2013-03-05	0	0.415	0.415	0.420	0.400	0.425	20,790,000	8,446,700	0.4063	0.415	0.415	0.420	0.400	0.425	20,790,000	0.4063	-2.35%
2013-03-04	0	0.425	0.425	0.430	0.415	0.435	5,715,000	2,424,350	0.4242	0.425	0.425	0.430	0.415	0.435	5,715,000	0.4242	-1.16%
2013-03-01	0	0.430	0.425	0.430	0.430	0.440	13,864,000	6,004,835	0.4331	0.430	0.425	0.430	0.430	0.440	13,864,000	0.4331	-2.27%
2013-02-28	0	0.440	0.435	0.440	0.435	0.445	8,675,751	3,805,740	0.4387	0.440	0.435	0.440	0.435	0.445	8,675,751	0.4387	1.15%
2013-02-27	0	0.435	0.430	0.435	0.430	0.440	9,355,000	4,070,275	0.4351	0.435	0.430	0.435	0.430	0.440	9,355,000	0.4351	0.00%
2013-02-26	0	0.435	0.430	0.435	0.425	0.435	4,645,000	2,004,075	0.4314	0.435	0.430	0.435	0.425	0.435	4,645,000	0.4314	1.16%
2013-02-25	0	0.430	0.430	0.435	0.425	0.440	5,028,100	2,175,523	0.4327	0.430	0.430	0.435	0.425	0.440	5,028,100	0.4327	-2.27%
2013-02-22	0	0.440	0.430	0.440	0.425	0.445	10,112,000	4,409,790	0.4361	0.440	0.430	0.440	0.425	0.445	10,112,000	0.4361	0.00%
2013-02-21	0	0.440	0.440	0.445	0.415	0.445	12,784,500	5,465,802	0.4275	0.440	0.440	0.445	0.415	0.445	12,784,500	0.4275	3.53%
2013-02-20	0	0.425	0.420	0.425	0.415	0.425	3,545,000	1,492,250	0.4209	0.425	0.420	0.425	0.415	0.425	3,545,000	0.4209	1.19%
2013-02-19	0	0.420	0.415	0.420	0.415	0.420	4,435,000	1,854,500	0.4182	0.420	0.415	0.420	0.415	0.420	4,435,000	0.4182	0.00%
2013-02-18	0	0.420	0.415	0.420	0.415	0.420	1,091,000	455,800	0.4178	0.420	0.415	0.420	0.415	0.420	1,091,000	0.4178	1.20%
2013-02-15	0	0.415	0.415	0.425	0.415	0.425	2,255,000	941,425	0.4175	0.415	0.415	0.425	0.415	0.425	2,255,000	0.4175	0.00%
2013-02-14	0	0.415	0.415	0.420	0.415	0.420	1,757,000	735,325	0.4185	0.415	0.415	0.420	0.415	0.420	1,757,000	0.4185	0.00%
2013-02-08	0	0.415	0.415	0.420	0.415	0.420	2,437,000	1,019,935	0.4185	0.415	0.415	0.420	0.415	0.420	2,437,000	0.4185	-1.19%
2013-02-07	0	0.420	0.415	0.420	0.415	0.420	2,865,000	1,191,575	0.4159	0.420	0.415	0.420	0.415	0.420	2,865,000	0.4159	0.00%
2013-02-06	0	0.420	0.415	0.420	0.410	0.420	1,241,000	514,515	0.4146	0.420	0.415	0.420	0.410	0.420	1,241,000	0.4146	2.44%
2013-02-05	0	0.410	0.410	0.415	0.410	0.415	1,655,000	679,325	0.4105	0.410	0.410	0.415	0.410	0.415	1,655,000	0.4105	-2.38%
2013-02-04	0	0.420	0.415	0.420	0.415	0.420	3,694,000	1,534,810	0.4155	0.420	0.415	0.420	0.415	0.420	3,694,000	0.4155	1.20%
2013-02-01	0	0.415	0.410	0.420	0.410	0.420	1,947,500	805,525	0.4136	0.415	0.410	0.420	0.410	0.420	1,947,500	0.4136	1.22%
2013-01-31	0	0.410	0.410	0.415	0.405	0.415	3,677,000	1,510,230	0.4107	0.410	0.410	0.415	0.405	0.415	3,677,000	0.4107	0.00%
2013-01-30	0	0.410	0.405	0.410	0.400	0.435	125,696,000	53,384,350	0.4247	0.410	0.405	0.410	0.400	0.435	125,696,000	0.4247	-4.65%
2013-01-29	0	0.430	0.425	0.430	0.420	0.435	8,350,000	3,574,150	0.4280	0.430	0.425	0.430	0.420	0.435	8,350,000	0.4280	1.18%
2013-01-28	0	0.425	0.420	0.425	0.405	0.425	17,795,000	7,429,525	0.4175	0.425	0.420	0.425	0.405	0.425	17,795,000	0.4175	4.94%
2013-01-25	0	0.405	0.400	0.405	0.400	0.415	45,022,000	18,036,255	0.4006	0.405	0.400	0.405	0.400	0.415	45,022,000	0.4006	-3.57%
2013-01-24	0	0.420	0.415	0.420	0.405	0.420	14,320,000	5,869,825	0.4099	0.420	0.415	0.420	0.405	0.420	14,320,000	0.4099	1.20%
2013-01-23	0	0.415	0.410	0.415	0.400	0.415	4,395,000	1,790,250	0.4073	0.415	0.410	0.415	0.400	0.415	4,395,000	0.4073	2.47%
2013-01-22	0	0.405	0.405	0.410	0.390	0.415	75,308,500	29,644,297	0.3936	0.405	0.405	0.410	0.390	0.415	75,308,500	0.3936	-2.41%
2013-01-21	0	0.415	0.415	0.420	0.415	0.435	26,730,000	11,397,400	0.4264	0.415	0.415	0.420	0.415	0.435	26,730,000	0.4264	-4.60%
2013-01-18	0	0.435	0.430	0.435	0.420	0.435	23,290,000	9,994,150	0.4291	0.435	0.430	0.435	0.420	0.435	23,290,000	0.4291	3.57%
2013-01-17	0	0.420	0.420	0.425	0.415	0.425	3,822,000	1,601,285	0.4190	0.420	0.420	0.425	0.415	0.425	3,822,000	0.4190	-1.18%
2013-01-16	0	0.425	0.420	0.425	0.415	0.425	4,780,000	1,995,775	0.4175	0.425	0.420	0.425	0.415	0.425	4,780,000	0.4175	0.00%
2013-01-15	0	0.425	0.420	0.430	0.415	0.450	55,265,000	23,763,775	0.4300	0.425	0.420	0.430	0.415	0.450	55,265,000	0.4300	-3.41%
2013-01-14	0	0.440	0.435	0.440	0.435	0.445	9,420,000	4,105,625	0.4358	0.440	0.435	0.440	0.435	0.445	9,420,000	0.4358	-1.12%
2013-01-11	0	0.445	0.440	0.445	0.435	0.450	13,726,000	6,071,400	0.4423	0.445	0.440	0.445	0.435	0.450	13,726,000	0.4423	1.14%
2013-01-10	0	0.440	0.435	0.440	0.425	0.440	19,295,000	8,370,725	0.4338	0.440	0.435	0.440	0.425	0.440	19,295,000	0.4338	-1.12%
2013-01-09	0	0.445	0.440	0.445	0.435	0.450	15,109,500	6,654,917	0.4404	0.445	0.440	0.445	0.435	0.450	15,109,500	0.4404	0.00%
2013-01-08	0	0.445	0.445	0.450	0.440	0.450	7,043,000	3,129,460	0.4443	0.445	0.445	0.450	0.440	0.450	7,043,000	0.4443	0.00%
2013-01-07	0	0.445	0.440	0.445	0.440	0.460	14,578,500	6,458,905	0.4430	0.445	0.440	0.445	0.440	0.460	14,578,500	0.4430	-2.20%
2013-01-04	0	0.455	0.450	0.455	0.440	0.465	11,296,000	5,065,835	0.4485	0.455	0.450	0.455	0.440	0.465	11,296,000	0.4485	-2.15%
2013-01-03	0	0.465	0.460	0.465	0.455	0.470	5,405,000	2,485,225	0.4598	0.465	0.460	0.465	0.455	0.470	5,405,000	0.4598	0.00%
2013-01-02	0	0.465	0.460	0.465	0.450	0.470	8,046,000	3,732,215	0.4639	0.465	0.460	0.465	0.450	0.470	8,046,000	0.4639	2.20%
2012-12-31	0	0.455	0.450	0.455	0.445	0.455	2,835,000	1,280,725	0.4518	0.455	0.450	0.455	0.445	0.455	2,835,000	0.4518	0.00%
2012-12-28	0	0.455	0.450	0.455	0.450	0.460	1,675,000	757,500	0.4522	0.455	0.450	0.455	0.450	0.460	1,675,000	0.4522	-1.09%
2012-12-27	0	0.460	0.455	0.460	0.455	0.465	4,295,000	1,973,975	0.4596	0.460	0.455	0.460	0.455	0.465	4,295,000	0.4596	1.10%
2012-12-24	0	0.455	0.450	0.455	0.435	0.455	855,000	378,600	0.4428	0.455	0.450	0.455	0.435	0.455	855,000	0.4428	3.41%
2012-12-21	0	0.440	0.440	0.450	0.435	0.455	6,715,000	2,992,625	0.4457	0.440	0.440	0.450	0.435	0.455	6,715,000	0.4457	-2.22%
2012-12-20	0	0.450	0.455	0.460	0.450	0.465	6,529,500	2,971,757	0.4551	0.450	0.455	0.460	0.450	0.465	6,529,500	0.4551	-2.17%
2012-12-19	0	0.460	0.455	0.460	0.440	0.465	7,590,000	3,466,225	0.4567	0.460	0.455	0.460	0.440	0.465	7,590,000	0.4567	2.22%
2012-12-18	0	0.450	0.445	0.450	0.445	0.465	36,360,000	16,552,650	0.4552	0.450	0.445	0.450	0.445	0.465	36,360,000	0.4552	-2.17%
2012-12-17	0	0.460	0.455	0.460	0.450	0.470	16,103,000	7,369,985	0.4577	0.460	0.455	0.460	0.450	0.470	16,103,000	0.4577	-2.13%
2012-12-14	0	0.470	0.465	0.470	0.460	0.475	19,476,000	9,097,950	0.4671	0.470	0.465	0.470	0.460	0.475	19,476,000	0.4671	0.00%
2012-12-13	0	0.470	0.465	0.470	0.460	0.470	12,080,000	5,608,950	0.4643	0.470	0.465	0.470	0.460	0.470	12,080,000	0.4643	1.08%
2012-12-12	0	0.465	0.460	0.465	0.460	0.470	11,556,000	5,362,820	0.4641	0.465	0.460	0.465	0.460	0.470	11,556,000	0.4641	0.00%
2012-12-11	0	0.465	0.460	0.465	0.450	0.465	18,417,000	8,418,885	0.4571	0.465	0.460	0.465	0.450	0.465	18,417,000	0.4571	3.33%
2012-12-10	0	0.450	0.445	0.450	0.440	0.455	5,770,000	2,597,650	0.4502	0.450	0.445	0.450	0.440	0.455	5,770,000	0.4502	-1.10%
2012-12-07	0	0.455	0.450	0.455	0.440	0.455	15,745,000	7,035,300	0.4468	0.455	0.450	0.455	0.440	0.455	15,745,000	0.4468	1.11%
2012-12-06	0	0.450	0.445	0.450	0.435	0.450	14,140,000	6,276,625	0.4439	0.450	0.445	0.450	0.435	0.450	14,140,000	0.4439	1.12%
2012-12-05	0	0.445	0.440	0.445	0.435	0.445	6,853,000	2,991,895	0.4366	0.445	0.440	0.445	0.435	0.445	6,853,000	0.4366	1.14%
2012-12-04	0	0.440	0.435	0.440	0.430	0.440	1,542,000	670,570	0.4349	0.440	0.435	0.440	0.430	0.440	1,542,000	0.4349	3.53%
2012-12-03	0	0.425	0.425	0.430	0.420	0.430	3,237,529	1,376,197	0.4251	0.425	0.425	0.430	0.420	0.430	3,237,529	0.4251	-1.16%
2012-11-30	0	0.430	0.420	0.430	0.420	0.435	5,380,000	2,282,025	0.4242	0.430	0.420	0.430	0.420	0.435	5,380,000	0.4242	2.38%
2012-11-29	0	0.420	0.420	0.430	0.420	0.435	2,479,500	1,052,115	0.4243	0.420	0.420	0.430	0.420	0.435	2,479,500	0.4243	-2.33%
2012-11-28	0	0.430	0.425	0.430	0.410	0.430	82,269,000	33,844,145	0.4114	0.430	0.425	0.430	0.410	0.430	82,269,000	0.4114	-2.27%
2012-11-27	0	0.440	0.440	0.445	0.435	0.455	4,216,000	1,851,595	0.4392	0.440	0.440	0.445	0.435	0.455	4,216,000	0.4392	-4.35%
2012-11-26	0	0.460	0.455	0.460	0.440	0.460	7,000,000	3,173,475	0.4534	0.460	0.455	0.460	0.440	0.460	7,000,000	0.4534	4.55%
2012-11-23	0	0.440	0.435	0.445	0.435	0.445	3,775,000	1,666,125	0.4414	0.440	0.435	0.445	0.435	0.445	3,775,000	0.4414	-2.22%
2012-11-22	0	0.450	0.445	0.450	0.405	0.450	70,895,000	29,602,775	0.4176	0.450	0.445	0.450	0.405	0.450	70,895,000	0.4176	8.43%
2012-11-21	0	0.415	0.410	0.415	0.405	0.420	49,895,000	20,331,350	0.4075	0.415	0.410	0.415	0.405	0.420	49,895,000	0.4075	0.00%
2012-11-20	0	0.415	0.415	0.420	0.395	0.425	95,245,000	38,408,625	0.4033	0.415	0.415	0.420	0.395	0.425	95,245,000	0.4033	0.00%
2012-11-19	0	0.415	0.415	0.420	0.400	0.460	206,715,000	83,365,925	0.4033	0.415	0.415	0.420	0.400	0.460	206,715,000	0.4033	-8.79%
2012-11-16	0	0.455	0.450	0.460	0.450	0.480	13,075,000	6,020,275	0.4604	0.455	0.450	0.460	0.450	0.480	13,075,000	0.4604	-5.21%
2012-11-15	0	0.480	0.475	0.480	0.475	0.500	8,845,000	4,302,600	0.4864	0.480	0.475	0.480	0.475	0.500	8,845,000	0.4864	-3.03%
2012-11-14	0	0.495	0.490	0.495	0.480	0.500	6,940,000	3,381,600	0.4873	0.495	0.490	0.495	0.480	0.500	6,940,000	0.4873	1.02%
2012-11-13	0	0.490	0.490	0.495	0.485	0.500	3,345,000	1,649,000	0.4930	0.490	0.490	0.495	0.485	0.500	3,345,000	0.4930	-1.01%
2012-11-12	0	0.495	0.495	0.500	0.495	0.510	2,691,000	1,344,375	0.4996	0.495	0.495	0.500	0.495	0.510	2,691,000	0.4996	-2.94%
2012-11-09	0	0.510	0.500	0.510	0.500	0.510	10,815,000	5,505,150	0.5090	0.510	0.500	0.510	0.500	0.510	10,815,000	0.5090	-1.92%
2012-11-08	0	0.520	0.510	0.520	0.495	0.530	36,975,000	18,739,300	0.5068	0.520	0.510	0.520	0.495	0.530	36,975,000	0.5068	-3.70%
2012-11-07	0	0.540	0.530	0.540	0.520	0.540	16,440,000	8,645,100	0.5259	0.540	0.530	0.540	0.520	0.540	16,440,000	0.5259	1.89%
2012-11-06	0	0.530	0.520	0.530	0.520	0.530	15,512,500	8,105,500	0.5225	0.530	0.520	0.530	0.520	0.530	15,512,500	0.5225	0.00%
2012-11-05	0	0.530	0.520	0.530	0.510	0.530	13,605,000	7,010,600	0.5153	0.530	0.520	0.530	0.510	0.530	13,605,000	0.5153	1.92%
2012-11-02	0	0.520	0.520	0.530	0.495	0.520	30,744,000	15,625,395	0.5082	0.520	0.520	0.530	0.495	0.520	30,744,000	0.5082	5.05%
2012-11-01	0	0.495	0.490	0.495	0.490	0.510	31,578,500	15,746,030	0.4986	0.495	0.490	0.495	0.490	0.510	31,578,500	0.4986	0.00%
2012-10-31	0	0.495	0.490	0.495	0.475	0.495	20,010,000	9,747,675	0.4871	0.495	0.490	0.495	0.475	0.495	20,010,000	0.4871	3.13%
2012-10-30	0	0.480	0.475	0.480	0.475	0.520	34,375,000	17,218,975	0.5009	0.480	0.475	0.480	0.475	0.520	34,375,000	0.5009	-7.69%
2012-10-29	0	0.520	0.510	0.520	0.510	0.530	5,150,000	2,658,750	0.5163	0.520	0.510	0.520	0.510	0.530	5,150,000	0.5163	-1.89%
2012-10-26	0	0.530	0.520	0.530	0.520	0.530	2,975,000	1,548,200	0.5204	0.530	0.520	0.530	0.520	0.530	2,975,000	0.5204	1.92%
2012-10-25	0	0.520	0.520	0.530	0.520	0.540	3,210,000	1,681,900	0.5240	0.520	0.520	0.530	0.520	0.540	3,210,000	0.5240	-1.89%
2012-10-24	0	0.530	0.530	0.540	0.500	0.570	42,333,000	22,579,340	0.5334	0.530	0.530	0.540	0.500	0.570	42,333,000	0.5334	-1.85%
2012-10-22	0	0.540	0.540	0.550	0.540	0.560	6,407,000	3,499,570	0.5462	0.540	0.540	0.550	0.540	0.560	6,407,000	0.5462	-1.82%
2012-10-19	0	0.550	0.540	0.550	0.520	0.560	22,310,000	11,972,700	0.5367	0.550	0.540	0.550	0.520	0.560	22,310,000	0.5367	-1.79%
2012-10-18	0	0.560	0.550	0.560	0.550	0.570	12,289,000	6,801,220	0.5534	0.560	0.550	0.560	0.550	0.570	12,289,000	0.5534	-1.75%
2012-10-17	0	0.570	0.550	0.570	0.540	0.570	9,595,000	5,336,950	0.5562	0.570	0.550	0.570	0.540	0.570	9,595,000	0.5562	3.64%
2012-10-16	0	0.550	0.540	0.550	0.530	0.550	4,400,000	2,374,350	0.5396	0.550	0.540	0.550	0.530	0.550	4,400,000	0.5396	1.85%
2012-10-15	0	0.540	0.530	0.540	0.520	0.560	21,310,000	11,551,600	0.5421	0.540	0.530	0.540	0.520	0.560	21,310,000	0.5421	0.00%
2012-10-12	0	0.540	0.540	0.560	0.540	0.560	3,211,500	1,775,980	0.5530	0.540	0.540	0.560	0.540	0.560	3,211,500	0.5530	-3.57%
2012-10-11	0	0.560	0.550	0.560	0.550	0.570	5,130,000	2,876,900	0.5608	0.560	0.550	0.560	0.550	0.570	5,130,000	0.5608	1.82%
2012-10-10	0	0.550	0.550	0.560	0.550	0.570	5,165,000	2,877,050	0.5570	0.550	0.550	0.560	0.550	0.570	5,165,000	0.5570	-1.79%
2012-10-09	0	0.560	0.550	0.570	0.550	0.630	60,909,000	36,817,830	0.6045	0.560	0.550	0.570	0.550	0.630	60,909,000	0.6045	-13.85%
2012-10-08	0	0.650	0.630	0.650	0.610	0.660	40,400,000	25,604,950	0.6338	0.650	0.630	0.650	0.610	0.660	40,400,000	0.6338	0.00%
2012-10-05	0	0.650	0.640	0.650	0.630	0.650	12,775,000	8,112,100	0.6350	0.650	0.640	0.650	0.630	0.650	12,775,000	0.6350	-1.52%
2012-10-04	0	0.660	0.650	0.660	0.650	0.670	8,982,000	5,868,870	0.6534	0.660	0.650	0.660	0.650	0.670	8,982,000	0.6534	0.00%
2012-10-03	0	0.660	0.650	0.660	0.640	0.660	5,580,000	3,624,800	0.6496	0.660	0.650	0.660	0.640	0.660	5,580,000	0.6496	0.00%
2012-09-28	0	0.660	0.650	0.660	0.650	0.660	14,165,000	9,275,400	0.6548	0.660	0.650	0.660	0.650	0.660	14,165,000	0.6548	0.00%
2012-09-27	0	0.660	0.650	0.660	0.650	0.680	47,575,000	31,621,500	0.6647	0.660	0.650	0.660	0.650	0.680	47,575,000	0.6647	0.00%
2012-09-26	0	0.660	0.660	0.670	0.650	0.680	15,020,500	9,902,860	0.6593	0.660	0.660	0.670	0.650	0.680	15,020,500	0.6593	-4.35%
2012-09-25	0	0.690	0.680	0.690	0.670	0.690	21,389,000	14,506,200	0.6782	0.690	0.680	0.690	0.670	0.690	21,389,000	0.6782	2.99%
2012-09-24	0	0.670	0.660	0.670	0.650	0.670	19,915,000	13,071,600	0.6564	0.670	0.660	0.670	0.650	0.670	19,915,000	0.6564	1.52%
2012-09-21	0	0.660	0.650	0.660	0.650	0.670	34,459,000	22,619,640	0.6564	0.660	0.650	0.660	0.650	0.670	34,459,000	0.6564	1.54%
2012-09-20	0	0.650	0.640	0.650	0.630	0.660	20,168,000	13,016,860	0.6454	0.650	0.640	0.650	0.630	0.660	20,168,000	0.6454	0.00%
2012-09-19	0	0.650	0.640	0.650	0.620	0.650	30,678,000	19,695,640	0.6420	0.650	0.640	0.650	0.620	0.650	30,678,000	0.6420	3.17%
2012-09-18	0	0.630	0.620	0.630	0.620	0.660	33,693,000	21,513,020	0.6385	0.630	0.620	0.630	0.620	0.660	33,693,000	0.6385	-1.56%
2012-09-17	0	0.640	0.630	0.650	0.590	0.650	46,655,000	29,325,850	0.6286	0.640	0.630	0.650	0.590	0.650	46,655,000	0.6286	4.92%
2012-09-14	0	0.610	0.600	0.610	0.600	0.620	6,111,000	3,704,760	0.6062	0.610	0.600	0.610	0.600	0.620	6,111,000	0.6062	1.67%
2012-09-13	0	0.600	0.600	0.610	0.590	0.620	9,511,000	5,742,020	0.6037	0.600	0.600	0.610	0.590	0.620	9,511,000	0.6037	-1.64%
2012-09-12	0	0.610	0.600	0.610	0.590	0.620	17,941,000	10,832,270	0.6038	0.610	0.600	0.610	0.590	0.620	17,941,000	0.6038	1.67%
2012-09-11	0	0.600	0.590	0.600	0.530	0.600	44,260,000	25,553,000	0.5773	0.600	0.590	0.600	0.530	0.600	44,260,000	0.5773	9.09%
2012-09-10	0	0.550	0.540	0.560	0.540	0.570	41,757,000	23,062,770	0.5523	0.550	0.540	0.560	0.540	0.570	41,757,000	0.5523	-3.51%
2012-09-07	0	0.570	0.560	0.570	0.550	0.570	25,586,000	14,352,180	0.5609	0.570	0.560	0.570	0.550	0.570	25,586,000	0.5609	5.56%
2012-09-06	0	0.540	0.550	0.560	0.500	0.560	44,240,000	23,775,950	0.5374	0.540	0.550	0.560	0.500	0.560	44,240,000	0.5374	5.88%
2012-09-05	0	0.510	0.500	0.510	0.480	0.520	41,442,000	21,037,820	0.5076	0.510	0.500	0.510	0.480	0.520	41,442,000	0.5076	6.25%
2012-09-04	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2012-09-03	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2012-08-31	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2012-08-30	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2012-08-29	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2012-08-28	1	-	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2012-08-27	0	0.480	0.475	0.480	0.475	0.495	3,565,000	1,736,225	0.4870	0.480	0.475	0.480	0.475	0.495	3,565,000	0.4870	-4.00%
2012-08-24	0	0.500	0.495	0.500	0.490	0.500	5,100,000	2,530,825	0.4962	0.500	0.495	0.500	0.490	0.500	5,100,000	0.4962	0.00%
2012-08-23	0	0.500	0.495	0.500	0.495	0.500	4,595,000	2,286,000	0.4975	0.500	0.495	0.500	0.495	0.500	4,595,000	0.4975	1.01%
2012-08-22	0	0.495	0.495	0.500	0.495	0.500	4,240,000	2,102,875	0.4960	0.495	0.495	0.500	0.495	0.500	4,240,000	0.4960	-1.00%
2012-08-21	0	0.500	0.495	0.500	0.490	0.500	7,285,000	3,606,375	0.4950	0.500	0.495	0.500	0.490	0.500	7,285,000	0.4950	2.04%
2012-08-20	0	0.490	0.490	0.495	0.490	0.510	12,155,000	6,035,175	0.4965	0.490	0.490	0.495	0.490	0.510	12,155,000	0.4965	-3.92%
2012-08-17	0	0.510	0.500	0.510	0.495	0.510	13,265,000	6,623,325	0.4993	0.510	0.500	0.510	0.495	0.510	13,265,000	0.4993	2.00%
2012-08-16	0	0.500	0.500	0.510	0.465	0.510	32,545,000	15,987,925	0.4913	0.500	0.500	0.510	0.465	0.510	32,545,000	0.4913	4.17%
2012-08-15	0	0.480	0.475	0.480	0.445	0.495	40,510,000	19,409,300	0.4791	0.480	0.475	0.480	0.445	0.495	40,510,000	0.4791	6.67%
2012-08-14	0	0.450	0.445	0.450	0.430	0.455	13,360,000	5,995,150	0.4487	0.450	0.445	0.450	0.430	0.455	13,360,000	0.4487	3.45%
2012-08-13	0	0.435	0.435	0.440	0.430	0.435	2,122,000	918,020	0.4326	0.435	0.435	0.440	0.430	0.435	2,122,000	0.4326	0.00%
2012-08-10	0	0.435	0.430	0.435	0.430	0.450	17,396,500	7,738,005	0.4448	0.435	0.430	0.435	0.430	0.450	17,396,500	0.4448	0.00%
2012-08-09	0	0.435	0.430	0.435	0.425	0.435	3,485,000	1,499,850	0.4304	0.435	0.430	0.435	0.425	0.435	3,485,000	0.4304	1.16%
2012-08-08	0	0.430	0.425	0.430	0.420	0.435	4,865,000	2,080,400	0.4276	0.430	0.425	0.430	0.420	0.435	4,865,000	0.4276	2.38%
2012-08-07	0	0.420	0.420	0.425	0.415	0.430	2,193,500	929,200	0.4236	0.420	0.420	0.425	0.415	0.430	2,193,500	0.4236	0.00%
2012-08-06	0	0.420	0.420	0.425	0.410	0.430	3,565,000	1,508,950	0.4233	0.420	0.420	0.425	0.410	0.430	3,565,000	0.4233	1.20%
2012-08-03	0	0.415	0.410	0.420	0.410	0.425	8,095,000	3,392,550	0.4191	0.415	0.410	0.420	0.410	0.425	8,095,000	0.4191	-2.35%
2012-08-02	0	0.425	0.420	0.425	0.415	0.445	52,550,000	22,666,625	0.4313	0.425	0.420	0.425	0.415	0.445	52,550,000	0.4313	3.66%
2012-08-01	0	0.410	0.410	0.420	0.410	0.435	26,455,000	11,130,725	0.4207	0.410	0.410	0.420	0.410	0.435	26,455,000	0.4207	-5.75%
2012-07-31	0	0.435	0.425	0.435	0.400	0.440	111,760,000	46,367,135	0.4149	0.435	0.425	0.435	0.400	0.440	111,760,000	0.4149	7.41%
2012-07-30	0	0.405	0.400	0.405	0.395	0.425	70,185,000	28,206,050	0.4019	0.405	0.400	0.405	0.395	0.425	70,185,000	0.4019	-3.57%
2012-07-27	0	0.420	0.415	0.420	0.410	0.420	12,500,000	5,186,275	0.4149	0.420	0.415	0.420	0.410	0.420	12,500,000	0.4149	0.00%
2012-07-26	0	0.420	0.415	0.420	0.410	0.430	31,220,000	13,148,150	0.4211	0.420	0.415	0.420	0.410	0.430	31,220,000	0.4211	1.20%
2012-07-25	0	0.415	0.405	0.415	0.400	0.415	51,485,000	21,064,950	0.4091	0.415	0.405	0.415	0.400	0.415	51,485,000	0.4091	2.47%
2012-07-24	0	0.405	0.405	0.410	0.395	0.495	133,150,000	54,822,650	0.4117	0.405	0.405	0.410	0.395	0.495	133,150,000	0.4117	-17.35%
2012-07-23	0	0.490	0.485	0.490	0.480	0.500	2,735,000	1,346,025	0.4921	0.490	0.485	0.490	0.480	0.500	2,735,000	0.4921	-1.01%
2012-07-20	0	0.495	0.490	0.495	0.480	0.495	5,555,000	2,706,300	0.4872	0.495	0.490	0.495	0.480	0.495	5,555,000	0.4872	0.00%
2012-07-19	0	0.495	0.490	0.495	0.480	0.500	10,680,000	5,245,825	0.4912	0.495	0.490	0.495	0.480	0.500	10,680,000	0.4912	2.06%
2012-07-18	0	0.485	0.485	0.490	0.450	0.550	280,000,000	143,335,575	0.5119	0.485	0.485	0.490	0.450	0.550	280,000,000	0.5119	-3.00%
2012-07-17	0	0.500	0.495	0.500	0.485	0.520	101,005,000	49,970,350	0.4947	0.500	0.495	0.500	0.485	0.520	101,005,000	0.4947	0.00%
2012-07-16	0	0.500	0.495	0.500	0.495	0.550	17,195,000	8,868,350	0.5158	0.500	0.495	0.500	0.495	0.550	17,195,000	0.5158	-10.71%
2012-07-13	0	0.560	0.550	0.560	0.550	0.600	87,785,000	50,815,000	0.5789	0.560	0.550	0.560	0.550	0.600	87,785,000	0.5789	-1.75%
2012-07-12	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2012-07-11	1	-	-	-	-	-	0	0	-	0.570	-	-	-	-	0	-	0.00%
2012-07-10	0	0.570	0.560	0.570	0.510	0.570	106,882,500	58,000,425	0.5427	0.570	0.560	0.570	0.510	0.570	106,882,500	0.5427	9.62%
2012-07-09	0	0.520	0.510	0.520	0.500	0.530	22,385,000	11,604,400	0.5184	0.520	0.510	0.520	0.500	0.530	22,385,000	0.5184	-1.89%
2012-07-06	0	0.530	0.520	0.530	0.520	0.550	11,037,000	5,895,850	0.5342	0.530	0.520	0.530	0.520	0.550	11,037,000	0.5342	-3.64%
2012-07-05	0	0.550	0.540	0.550	0.520	0.560	81,557,500	44,408,350	0.5445	0.550	0.540	0.550	0.520	0.560	81,557,500	0.5445	7.84%
2012-07-04	0	0.510	0.510	0.520	0.490	0.520	14,500,000	7,340,100	0.5062	0.510	0.510	0.520	0.490	0.520	14,500,000	0.5062	4.08%
2012-07-03	0	0.490	0.490	0.495	0.470	0.490	6,440,000	3,062,550	0.4756	0.490	0.490	0.495	0.470	0.490	6,440,000	0.4756	3.16%
2012-06-29	0	0.475	0.475	0.480	0.470	0.480	4,049,551	1,924,454	0.4752	0.475	0.475	0.480	0.470	0.480	4,049,551	0.4752	-1.04%
2012-06-28	0	0.480	0.480	0.485	0.460	0.490	14,780,000	7,072,475	0.4785	0.480	0.480	0.485	0.460	0.490	14,780,000	0.4785	3.23%
2012-06-27	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2012-06-26	1	-	-	-	-	-	0	0	-	0.465	-	-	-	-	0	-	0.00%
2012-06-25	1	0.465	0.465	0.470	0.445	0.465	2,665,000	1,217,450	0.4568	0.465	0.465	0.470	0.445	0.465	2,665,000	0.4568	3.33%
2012-06-22	0	0.450	0.445	0.450	0.430	0.450	6,230,000	2,769,075	0.4445	0.450	0.445	0.450	0.430	0.450	6,230,000	0.4445	3.45%
2012-06-21	0	0.435	0.435	0.440	0.405	0.435	86,885,000	35,827,975	0.4124	0.435	0.435	0.440	0.405	0.435	86,885,000	0.4124	6.10%
2012-06-20	0	0.410	0.410	0.420	0.405	0.425	10,027,000	4,120,890	0.4110	0.410	0.410	0.420	0.405	0.425	10,027,000	0.4110	-1.20%
2012-06-19	0	0.415	0.415	0.420	0.400	0.425	4,450,000	1,837,850	0.4130	0.415	0.415	0.420	0.400	0.425	4,450,000	0.4130	-1.19%
2012-06-18	0	0.420	0.415	0.420	0.420	0.450	11,205,000	4,849,875	0.4328	0.420	0.415	0.420	0.420	0.450	11,205,000	0.4328	0.00%
2012-06-15	0	0.420	0.415	0.420	0.400	0.425	56,235,000	22,524,750	0.4005	0.420	0.415	0.420	0.400	0.425	56,235,000	0.4005	5.00%
2012-06-14	0	0.400	0.400	0.405	0.395	0.415	51,361,000	20,544,880	0.4000	0.400	0.400	0.405	0.395	0.415	51,361,000	0.4000	-1.23%
2012-06-13	0	0.405	0.405	0.410	0.395	0.410	66,505,000	26,606,725	0.4001	0.405	0.405	0.410	0.395	0.410	66,505,000	0.4001	0.00%
2012-06-12	0	0.405	0.400	0.405	0.400	0.410	1,255,000	509,600	0.4061	0.405	0.400	0.405	0.400	0.410	1,255,000	0.4061	1.25%
2012-06-11	0	0.400	0.400	0.410	0.400	0.420	13,980,000	5,610,150	0.4013	0.400	0.400	0.410	0.400	0.420	13,980,000	0.4013	-1.23%
2012-06-08	0	0.405	0.405	0.420	0.400	0.415	805,000	328,625	0.4082	0.405	0.405	0.420	0.400	0.415	805,000	0.4082	-3.57%
2012-06-07	0	0.420	0.405	0.420	0.405	0.430	8,280,000	3,478,050	0.4201	0.420	0.405	0.420	0.405	0.430	8,280,000	0.4201	-2.33%
2012-06-06	0	0.430	0.425	0.430	0.425	0.430	1,190,000	511,000	0.4294	0.430	0.425	0.430	0.425	0.430	1,190,000	0.4294	1.18%
2012-06-05	0	0.425	0.425	0.430	0.420	0.440	8,365,000	3,596,700	0.4300	0.425	0.425	0.430	0.420	0.440	8,365,000	0.4300	-3.41%
2012-06-04	0	0.440	0.430	0.440	0.430	0.455	2,965,000	1,305,550	0.4403	0.440	0.430	0.440	0.430	0.455	2,965,000	0.4403	-3.30%
2012-06-01	0	0.455	0.455	0.460	0.450	0.460	1,665,511	758,137	0.4552	0.455	0.455	0.460	0.450	0.460	1,665,511	0.4552	-1.09%
2012-05-31	0	0.460	0.450	0.460	0.445	0.460	1,860,000	841,300	0.4523	0.460	0.450	0.460	0.445	0.460	1,860,000	0.4523	2.22%
2012-05-30	0	0.450	0.450	0.460	0.450	0.465	1,611,000	739,615	0.4591	0.450	0.450	0.460	0.450	0.465	1,611,000	0.4591	-3.23%
2012-05-29	0	0.465	0.460	0.470	0.450	0.465	2,695,000	1,224,075	0.4542	0.465	0.460	0.470	0.450	0.465	2,695,000	0.4542	3.33%
2012-05-28	0	0.450	0.445	0.450	0.445	0.450	1,815,000	811,665	0.4472	0.450	0.445	0.450	0.445	0.450	1,815,000	0.4472	0.00%
2012-05-25	0	0.450	0.440	0.455	0.445	0.455	4,375,000	1,966,750	0.4495	0.450	0.440	0.455	0.445	0.455	4,375,000	0.4495	-2.17%
2012-05-24	0	0.460	0.455	0.460	0.445	0.460	2,585,000	1,172,800	0.4537	0.460	0.455	0.460	0.445	0.460	2,585,000	0.4537	1.10%
2012-05-23	0	0.455	0.450	0.465	0.450	0.460	3,175,000	1,441,350	0.4540	0.455	0.450	0.465	0.450	0.460	3,175,000	0.4540	-2.15%
2012-05-22	0	0.465	0.460	0.465	0.455	0.475	2,770,000	1,274,400	0.4601	0.465	0.460	0.465	0.455	0.475	2,770,000	0.4601	0.00%
2012-05-21	0	0.465	0.460	0.465	0.460	0.470	3,040,000	1,412,200	0.4645	0.465	0.460	0.465	0.460	0.470	3,040,000	0.4645	-1.06%
2012-05-18	0	0.470	0.465	0.470	0.450	0.470	2,871,000	1,317,935	0.4591	0.470	0.465	0.470	0.450	0.470	2,871,000	0.4591	1.08%
2012-05-17	0	0.465	0.460	0.465	0.460	0.470	1,440,000	669,600	0.4650	0.465	0.460	0.465	0.460	0.470	1,440,000	0.4650	0.00%
2012-05-16	0	0.465	0.460	0.465	0.460	0.465	5,978,000	2,753,820	0.4607	0.465	0.460	0.465	0.460	0.465	5,978,000	0.4607	-1.06%
2012-05-15	0	0.470	0.465	0.470	0.465	0.470	1,195,000	559,725	0.4684	0.470	0.465	0.470	0.465	0.470	1,195,000	0.4684	0.00%
2012-05-14	0	0.470	0.470	0.475	0.460	0.475	5,221,000	2,422,220	0.4639	0.470	0.470	0.475	0.460	0.475	5,221,000	0.4639	1.08%
2012-05-11	0	0.465	0.465	0.470	0.460	0.475	2,863,000	1,329,535	0.4644	0.465	0.465	0.470	0.460	0.475	2,863,000	0.4644	0.00%
2012-05-10	0	0.465	0.465	0.470	0.450	0.470	4,255,000	1,986,550	0.4669	0.465	0.465	0.470	0.450	0.470	4,255,000	0.4669	1.09%
2012-05-09	0	0.460	0.460	0.465	0.435	0.465	4,738,000	2,134,995	0.4506	0.460	0.460	0.465	0.435	0.465	4,738,000	0.4506	1.10%
2012-05-08	0	0.455	0.455	0.460	0.450	0.475	7,695,000	3,527,300	0.4584	0.455	0.455	0.460	0.450	0.475	7,695,000	0.4584	-3.19%
2012-05-07	0	0.470	0.465	0.470	0.460	0.480	7,170,000	3,369,100	0.4699	0.470	0.465	0.470	0.460	0.480	7,170,000	0.4699	-4.08%
2012-05-04	0	0.490	0.485	0.490	0.480	0.500	18,755,000	9,213,975	0.4913	0.490	0.485	0.490	0.480	0.500	18,755,000	0.4913	2.08%
2012-05-03	0	0.480	0.475	0.480	0.470	0.485	5,960,000	2,848,050	0.4779	0.480	0.475	0.480	0.470	0.485	5,960,000	0.4779	1.05%
2012-05-02	0	0.475	0.475	0.480	0.465	0.480	11,930,000	5,664,450	0.4748	0.475	0.475	0.480	0.465	0.480	11,930,000	0.4748	2.15%
2012-04-30	0	0.465	0.465	0.470	0.460	0.470	1,180,000	550,175	0.4663	0.465	0.465	0.470	0.460	0.470	1,180,000	0.4663	-1.06%
2012-04-27	0	0.470	0.465	0.470	0.465	0.480	4,985,000	2,357,750	0.4730	0.470	0.465	0.470	0.465	0.480	4,985,000	0.4730	-1.05%
2012-04-26	0	0.475	0.470	0.475	0.470	0.480	7,305,000	3,465,500	0.4744	0.475	0.470	0.475	0.470	0.480	7,305,000	0.4744	2.15%
2012-04-25	0	0.465	0.465	0.470	0.465	0.470	2,100,000	978,925	0.4662	0.465	0.465	0.470	0.465	0.470	2,100,000	0.4662	0.00%
2012-04-24	0	0.465	0.465	0.475	0.465	0.475	5,420,000	2,538,250	0.4683	0.465	0.465	0.475	0.465	0.475	5,420,000	0.4683	0.00%
2012-04-23	0	0.465	0.460	0.465	0.455	0.475	12,048,000	5,594,160	0.4643	0.465	0.460	0.465	0.455	0.475	12,048,000	0.4643	0.00%
2012-04-20	0	0.465	0.460	0.470	0.425	0.470	23,424,489	10,671,115	0.4556	0.465	0.460	0.470	0.425	0.470	23,424,489	0.4556	8.14%
2012-04-19	0	0.430	0.430	0.435	0.425	0.435	1,730,000	744,575	0.4304	0.430	0.430	0.435	0.425	0.435	1,730,000	0.4304	0.00%
2012-04-18	0	0.430	0.430	0.435	0.400	0.440	80,990,000	32,997,000	0.4074	0.430	0.430	0.435	0.400	0.440	80,990,000	0.4074	0.00%
2012-04-17	0	0.430	0.425	0.430	0.425	0.455	45,605,000	19,913,575	0.4367	0.430	0.425	0.430	0.425	0.455	45,605,000	0.4367	-4.44%
2012-04-16	0	0.450	0.440	0.450	0.400	0.475	100,130,000	44,602,275	0.4454	0.450	0.440	0.450	0.400	0.475	100,130,000	0.4454	-5.26%
2012-04-13	0	0.475	0.470	0.475	0.465	0.500	174,349,000	84,595,260	0.4852	0.475	0.470	0.475	0.465	0.500	174,349,000	0.4852	-5.00%
2012-04-12	0	0.500	0.495	0.500	0.450	0.500	153,410,000	72,213,850	0.4707	0.500	0.495	0.500	0.450	0.500	153,410,000	0.4707	1.01%
2012-04-11	0	0.495	0.490	0.495	0.480	0.500	72,220,000	35,637,700	0.4935	0.495	0.490	0.495	0.480	0.500	72,220,000	0.4935	0.00%
2012-04-10	0	0.495	0.490	0.495	0.490	0.520	71,080,000	35,295,750	0.4966	0.495	0.490	0.495	0.490	0.520	71,080,000	0.4966	-2.94%
2012-04-05	0	0.510	0.500	0.510	0.490	0.530	62,070,000	31,501,725	0.5075	0.510	0.500	0.510	0.490	0.530	62,070,000	0.5075	3.03%
2012-04-03	0	0.495	0.490	0.495	0.485	0.495	2,575,000	1,266,000	0.4917	0.495	0.490	0.495	0.485	0.495	2,575,000	0.4917	1.02%
2012-04-02	0	0.490	0.480	0.490	0.480	0.500	4,725,000	2,297,475	0.4862	0.490	0.480	0.490	0.480	0.500	4,725,000	0.4862	-1.01%
2012-03-30	0	0.495	0.490	0.495	0.485	0.510	32,164,000	16,003,555	0.4976	0.495	0.490	0.495	0.485	0.510	32,164,000	0.4976	1.02%
2012-03-29	0	0.490	0.490	0.495	0.485	0.500	25,270,000	12,532,675	0.4960	0.490	0.490	0.495	0.485	0.500	25,270,000	0.4960	-2.00%
2012-03-28	0	0.500	0.490	0.500	0.490	0.500	9,655,000	4,802,850	0.4974	0.500	0.490	0.500	0.490	0.500	9,655,000	0.4974	-1.96%
2012-03-27	0	0.510	0.495	0.510	0.495	0.530	8,820,000	4,434,125	0.5027	0.510	0.495	0.510	0.495	0.530	8,820,000	0.5027	-1.92%
2012-03-26	0	0.520	0.500	0.520	0.500	0.520	5,495,000	2,803,600	0.5102	0.520	0.500	0.520	0.500	0.520	5,495,000	0.5102	1.96%
2012-03-23	0	0.510	0.510	0.520	0.510	0.530	18,485,000	9,523,050	0.5152	0.510	0.510	0.520	0.510	0.530	18,485,000	0.5152	-5.56%
2012-03-22	0	0.540	0.530	0.540	0.510	0.550	15,570,000	8,181,600	0.5255	0.540	0.530	0.540	0.510	0.550	15,570,000	0.5255	1.89%
2012-03-21	0	0.530	0.530	0.540	0.450	0.540	88,010,000	41,917,925	0.4763	0.530	0.530	0.540	0.450	0.540	88,010,000	0.4763	12.77%
2012-03-20	0	0.470	0.465	0.470	0.460	0.490	26,920,000	12,657,275	0.4702	0.470	0.465	0.470	0.460	0.490	26,920,000	0.4702	-4.08%
2012-03-19	0	0.490	0.485	0.490	0.480	0.520	30,153,500	14,891,555	0.4939	0.490	0.485	0.490	0.480	0.520	30,153,500	0.4939	-5.77%
2012-03-16	0	0.520	0.510	0.520	0.495	0.530	29,135,500	14,733,940	0.5057	0.520	0.510	0.520	0.495	0.530	29,135,500	0.5057	-1.89%
2012-03-15	0	0.530	0.520	0.530	0.500	0.550	234,840,000	121,731,800	0.5184	0.530	0.520	0.530	0.500	0.550	234,840,000	0.5184	6.00%
2012-03-14	0	0.500	0.500	0.510	0.480	0.540	80,665,000	40,709,400	0.5047	0.500	0.500	0.510	0.480	0.540	80,665,000	0.5047	-3.85%
2012-03-13	0	0.520	0.520	0.530	0.510	0.590	49,540,000	26,935,750	0.5437	0.520	0.520	0.530	0.510	0.590	49,540,000	0.5437	-7.14%
2012-03-12	0	0.560	0.560	0.570	0.550	0.650	53,270,000	31,387,300	0.5892	0.560	0.560	0.570	0.550	0.650	53,270,000	0.5892	-15.15%
2012-03-09	0	0.660	0.660	0.670	0.640	0.700	87,433,000	60,632,020	0.6935	0.660	0.660	0.670	0.640	0.700	87,433,000	0.6935	-2.94%
2012-03-08	0	0.680	0.670	0.680	0.630	0.700	173,055,500	113,485,070	0.6558	0.680	0.670	0.680	0.630	0.700	173,055,500	0.6558	9.68%
2012-03-07	0	0.620	0.620	0.630	0.600	0.660	96,120,000	61,265,450	0.6374	0.620	0.620	0.630	0.600	0.660	96,120,000	0.6374	-7.46%
2012-03-06	0	0.670	0.660	0.670	0.650	0.760	35,925,000	25,013,500	0.6963	0.670	0.660	0.670	0.650	0.760	35,925,000	0.6963	-10.67%
2012-03-05	0	0.750	0.750	0.760	0.740	0.800	27,005,000	20,524,500	0.7600	0.750	0.750	0.760	0.740	0.800	27,005,000	0.7600	-5.06%
2012-03-02	0	0.790	0.790	0.800	0.790	0.930	85,234,500	71,280,120	0.8363	0.790	0.790	0.800	0.790	0.930	85,234,500	0.8363	-4.82%
2012-03-01	0	0.830	0.830	0.850	0.750	0.870	52,387,000	42,994,310	0.8207	0.830	0.830	0.850	0.750	0.870	52,387,000	0.8207	7.79%
2012-02-29	0	0.770	0.770	0.780	0.750	0.830	37,550,500	29,475,575	0.7850	0.770	0.770	0.780	0.750	0.830	37,550,500	0.7850	-4.94%
2012-02-28	0	0.810	0.810	0.820	0.780	0.820	36,470,000	29,198,900	0.8006	0.810	0.810	0.820	0.780	0.820	36,470,000	0.8006	1.25%
2012-02-27	0	0.800	0.800	0.810	0.770	0.850	41,377,000	33,309,260	0.8050	0.800	0.800	0.810	0.770	0.850	41,377,000	0.8050	-1.23%
2012-02-24	0	0.810	0.800	0.810	0.730	0.820	37,742,000	29,833,610	0.7905	0.810	0.800	0.810	0.730	0.820	37,742,000	0.7905	9.46%
2012-02-23	0	0.740	0.730	0.740	0.700	0.740	23,205,000	16,672,950	0.7185	0.740	0.730	0.740	0.700	0.740	23,205,000	0.7185	2.78%
2012-02-22	0	0.720	0.710	0.720	0.670	0.720	29,195,000	20,337,850	0.6966	0.720	0.710	0.720	0.670	0.720	29,195,000	0.6966	5.88%
2012-02-21	0	0.680	0.680	0.690	0.660	0.690	140,955,000	94,534,350	0.6707	0.680	0.680	0.690	0.660	0.690	140,955,000	0.6707	-1.45%
2012-02-20	0	0.690	0.680	0.690	0.640	0.700	189,390,000	122,714,500	0.6479	0.690	0.680	0.690	0.640	0.700	189,390,000	0.6479	7.81%
2012-02-17	0	0.640	0.640	0.650	0.610	0.660	31,605,000	20,240,850	0.6404	0.640	0.640	0.650	0.610	0.660	31,605,000	0.6404	4.92%
2012-02-16	0	0.610	0.600	0.610	0.600	0.610	2,395,000	1,455,200	0.6076	0.610	0.600	0.610	0.600	0.610	2,395,000	0.6076	-1.61%
2012-02-15	0	0.620	0.610	0.620	0.600	0.620	3,043,000	1,850,840	0.6082	0.620	0.610	0.620	0.600	0.620	3,043,000	0.6082	1.64%
2012-02-14	0	0.610	0.600	0.610	0.600	0.630	12,126,000	7,402,830	0.6105	0.610	0.600	0.610	0.600	0.630	12,126,000	0.6105	0.00%
2012-02-13	0	0.610	0.600	0.610	0.600	0.630	18,428,500	11,289,895	0.6126	0.610	0.600	0.610	0.600	0.630	18,428,500	0.6126	-3.17%
2012-02-10	0	0.630	0.620	0.630	0.610	0.650	21,640,000	13,628,000	0.6298	0.630	0.620	0.630	0.610	0.650	21,640,000	0.6298	0.00%
2012-02-09	0	0.630	0.620	0.630	0.600	0.640	18,453,000	11,500,910	0.6233	0.630	0.620	0.630	0.600	0.640	18,453,000	0.6233	1.61%
2012-02-08	0	0.620	0.620	0.630	0.580	0.650	39,120,000	24,171,950	0.6179	0.620	0.620	0.630	0.580	0.650	39,120,000	0.6179	1.64%
2012-02-07	0	0.610	0.600	0.610	0.570	0.620	25,205,000	15,048,700	0.5971	0.610	0.600	0.610	0.570	0.620	25,205,000	0.5971	8.93%
2012-02-06	0	0.560	0.550	0.560	0.540	0.570	12,560,000	7,000,800	0.5574	0.560	0.550	0.560	0.540	0.570	12,560,000	0.5574	3.70%
2012-02-03	0	0.540	0.530	0.540	0.510	0.550	12,425,500	6,646,580	0.5349	0.540	0.530	0.540	0.510	0.550	12,425,500	0.5349	3.85%
2012-02-02	0	0.520	0.510	0.520	0.500	0.540	8,086,500	4,166,815	0.5153	0.520	0.510	0.520	0.500	0.540	8,086,500	0.5153	0.00%
2012-02-01	0	0.520	0.520	0.530	0.485	0.540	28,022,750	14,484,457	0.5169	0.520	0.520	0.530	0.485	0.540	28,022,750	0.5169	6.12%
2012-01-31	0	0.490	0.490	0.495	0.435	0.495	25,813,000	12,027,380	0.4659	0.490	0.490	0.495	0.435	0.495	25,813,000	0.4659	8.89%
2012-01-30	0	0.450	0.445	0.450	0.400	0.455	10,394,500	4,372,900	0.4207	0.450	0.445	0.450	0.400	0.455	10,394,500	0.4207	9.76%
2012-01-27	0	0.410	0.405	0.410	0.395	0.410	1,435,000	582,425	0.4059	0.410	0.405	0.410	0.395	0.410	1,435,000	0.4059	1.23%
2012-01-26	0	0.405	0.400	0.405	0.400	0.410	580,000	234,950	0.4051	0.405	0.400	0.405	0.400	0.410	580,000	0.4051	-1.22%
2012-01-20	0	0.410	0.400	0.415	0.390	0.420	1,330,000	533,525	0.4011	0.410	0.400	0.415	0.390	0.420	1,330,000	0.4011	5.13%
2012-01-19	0	0.390	0.380	0.395	0.375	0.400	3,077,000	1,184,135	0.3848	0.390	0.380	0.395	0.375	0.400	3,077,000	0.3848	0.00%
2012-01-18	0	0.390	0.385	0.395	0.385	0.390	890,000	346,950	0.3898	0.390	0.385	0.395	0.385	0.390	890,000	0.3898	1.30%
2012-01-17	0	0.385	0.385	0.390	0.380	0.390	555,500	214,785	0.3867	0.385	0.385	0.390	0.380	0.390	555,500	0.3867	1.32%
2012-01-16	0	0.380	0.380	0.390	0.380	0.390	816,000	315,885	0.3871	0.380	0.380	0.390	0.380	0.390	816,000	0.3871	-2.56%
2012-01-13	0	0.390	0.390	0.395	0.390	0.395	1,290,000	504,600	0.3912	0.390	0.390	0.395	0.390	0.395	1,290,000	0.3912	0.00%
2012-01-12	0	0.390	0.385	0.395	0.390	0.400	6,092,000	2,412,700	0.3960	0.390	0.385	0.395	0.390	0.400	6,092,000	0.3960	-1.27%
2012-01-11	0	0.395	0.395	0.400	0.395	0.400	5,935,000	2,362,475	0.3981	0.395	0.395	0.400	0.395	0.400	5,935,000	0.3981	-1.25%
2012-01-10	0	0.400	0.400	0.405	0.395	0.400	5,705,000	2,278,125	0.3993	0.400	0.400	0.405	0.395	0.400	5,705,000	0.3993	1.27%
2012-01-09	0	0.395	0.390	0.395	0.390	0.395	2,235,000	873,125	0.3907	0.395	0.390	0.395	0.390	0.395	2,235,000	0.3907	0.00%
2012-01-06	0	0.395	0.395	0.400	0.395	0.400	1,855,000	735,375	0.3964	0.395	0.395	0.400	0.395	0.400	1,855,000	0.3964	0.00%
2012-01-05	0	0.395	0.395	0.405	0.390	0.405	12,985,000	5,116,700	0.3940	0.395	0.395	0.405	0.390	0.405	12,985,000	0.3940	-1.25%
2012-01-04	0	0.400	0.395	0.400	0.390	0.410	9,155,000	3,650,025	0.3987	0.400	0.395	0.400	0.390	0.410	9,155,000	0.3987	-1.23%
2012-01-03	0	0.405	0.405	0.410	0.405	0.420	4,785,000	1,956,850	0.4090	0.405	0.405	0.410	0.405	0.420	4,785,000	0.4090	-2.41%
2011-12-30	0	0.415	0.415	0.420	0.410	0.420	1,610,000	665,425	0.4133	0.415	0.415	0.420	0.410	0.420	1,610,000	0.4133	1.22%
2011-12-29	0	0.410	0.410	0.415	0.410	0.420	5,725,000	2,384,850	0.4166	0.410	0.410	0.415	0.410	0.420	5,725,000	0.4166	-1.20%
2011-12-28	0	0.415	0.415	0.425	0.415	0.425	7,340,000	3,077,325	0.4193	0.415	0.415	0.425	0.415	0.425	7,340,000	0.4193	-1.19%
2011-12-23	0	0.420	0.420	0.425	0.410	0.425	44,895,000	18,648,250	0.4154	0.420	0.420	0.425	0.410	0.425	44,895,000	0.4154	1.20%
2011-12-22	0	0.415	0.410	0.415	0.400	0.430	75,539,572	30,725,738	0.4068	0.415	0.410	0.415	0.400	0.430	75,539,572	0.4068	-2.35%
2011-12-21	0	0.425	0.425	0.430	0.410	0.425	14,920,000	6,266,225	0.4200	0.425	0.425	0.430	0.410	0.425	14,920,000	0.4200	3.66%
2011-12-20	0	0.410	0.405	0.410	0.400	0.420	21,535,000	8,882,000	0.4124	0.410	0.405	0.410	0.400	0.420	21,535,000	0.4124	3.80%
2011-12-19	0	0.395	0.395	0.400	0.390	0.415	32,465,000	13,063,700	0.4024	0.395	0.395	0.400	0.390	0.415	32,465,000	0.4024	1.28%
2011-12-16	0	0.390	0.390	0.395	0.385	0.425	45,480,000	18,186,175	0.3999	0.390	0.390	0.395	0.385	0.425	45,480,000	0.3999	-6.02%
2011-12-15	0	0.415	0.410	0.415	0.375	0.425	47,479,000	19,270,130	0.4059	0.415	0.410	0.415	0.375	0.425	47,479,000	0.4059	12.16%
2011-12-14	0	0.370	0.370	0.375	0.370	0.380	6,076,000	2,282,582	0.3757	0.370	0.370	0.375	0.370	0.380	6,076,000	0.3757	-2.63%
2011-12-13	0	0.380	0.380	0.385	0.370	0.390	16,835,500	6,392,332	0.3797	0.380	0.380	0.385	0.370	0.390	16,835,500	0.3797	-1.30%
2011-12-12	0	0.385	0.380	0.385	0.360	0.405	32,146,000	12,660,915	0.3939	0.385	0.380	0.385	0.360	0.405	32,146,000	0.3939	4.05%
2011-12-09	0	0.370	0.365	0.370	0.355	0.370	9,720,000	3,535,100	0.3637	0.370	0.365	0.370	0.355	0.370	9,720,000	0.3637	-2.63%
2011-12-08	0	0.380	0.380	0.385	0.325	0.385	450,610,000	138,130,275	0.3065	0.380	0.380	0.385	0.325	0.385	450,610,000	0.3065	15.15%
2011-12-07	0	0.330	0.325	0.335	0.320	0.335	2,141,500	701,615	0.3276	0.330	0.325	0.335	0.320	0.335	2,141,500	0.3276	0.00%
2011-12-06	0	0.330	0.325	0.330	0.320	0.335	2,115,000	692,450	0.3274	0.330	0.325	0.330	0.320	0.335	2,115,000	0.3274	-1.49%
2011-12-05	0	0.335	0.335	0.340	0.325	0.340	1,450,000	486,000	0.3352	0.335	0.335	0.340	0.325	0.340	1,450,000	0.3352	-1.47%
2011-12-02	0	0.340	0.340	0.345	0.335	0.340	3,730,000	1,261,700	0.3383	0.340	0.340	0.345	0.335	0.340	3,730,000	0.3383	0.00%
2011-12-01	0	0.340	0.340	0.350	0.340	0.365	16,735,500	5,922,265	0.3539	0.340	0.340	0.350	0.340	0.365	16,735,500	0.3539	-2.86%
2011-11-30	0	0.350	0.340	0.350	0.335	0.350	4,785,000	1,624,150	0.3394	0.350	0.340	0.350	0.335	0.350	4,785,000	0.3394	1.45%
2011-11-29	0	0.345	0.340	0.345	0.330	0.345	4,830,000	1,635,525	0.3386	0.345	0.340	0.345	0.330	0.345	4,830,000	0.3386	0.00%
2011-11-28	0	0.345	0.340	0.345	0.330	0.350	4,975,000	1,685,500	0.3388	0.345	0.340	0.345	0.330	0.350	4,975,000	0.3388	4.55%
2011-11-25	0	0.330	0.330	0.335	0.325	0.345	6,515,000	2,155,600	0.3309	0.330	0.330	0.335	0.325	0.345	6,515,000	0.3309	-2.94%
2011-11-24	0	0.340	0.335	0.340	0.330	0.350	4,085,400	1,399,278	0.3425	0.340	0.335	0.340	0.330	0.350	4,085,400	0.3425	0.00%
2011-11-23	0	0.340	0.335	0.340	0.335	0.355	12,318,000	4,249,735	0.3450	0.340	0.335	0.340	0.335	0.355	12,318,000	0.3450	-4.23%
2011-11-22	0	0.355	0.355	0.360	0.345	0.380	24,696,500	8,896,345	0.3602	0.355	0.355	0.360	0.345	0.380	24,696,500	0.3602	-5.33%
2011-11-21	0	0.375	0.370	0.375	0.360	0.375	6,997,000	2,593,475	0.3707	0.375	0.370	0.375	0.360	0.375	6,997,000	0.3707	1.35%
2011-11-18	0	0.370	0.370	0.375	0.365	0.390	84,005,000	30,855,900	0.3673	0.370	0.370	0.375	0.365	0.390	84,005,000	0.3673	-5.13%
2011-11-17	0	0.390	0.385	0.390	0.385	0.400	149,295,000	56,930,500	0.3813	0.390	0.385	0.390	0.385	0.400	149,295,000	0.3813	-2.50%
2011-11-16	0	0.400	0.395	0.400	0.390	0.400	92,880,000	36,276,300	0.3906	0.400	0.395	0.400	0.390	0.400	92,880,000	0.3906	0.00%
2011-11-15	0	0.400	0.395	0.400	0.395	0.420	18,845,000	7,613,400	0.4040	0.400	0.395	0.400	0.395	0.420	18,845,000	0.4040	-4.76%
2011-11-14	0	0.420	0.415	0.420	0.410	0.435	88,140,000	37,329,600	0.4235	0.420	0.415	0.420	0.410	0.435	88,140,000	0.4235	7.69%
2011-11-11	0	0.390	0.385	0.390	0.385	0.390	11,650,000	4,496,325	0.3860	0.390	0.385	0.390	0.385	0.390	11,650,000	0.3860	2.63%
2011-11-10	0	0.380	0.380	0.390	0.380	0.390	8,950,000	3,458,750	0.3865	0.380	0.380	0.390	0.380	0.390	8,950,000	0.3865	-5.00%
2011-11-09	0	0.400	0.400	0.405	0.390	0.410	14,415,000	5,762,675	0.3998	0.400	0.400	0.405	0.390	0.410	14,415,000	0.3998	1.27%
2011-11-08	0	0.395	0.390	0.395	0.390	0.400	5,532,500	2,173,875	0.3929	0.395	0.390	0.395	0.390	0.400	5,532,500	0.3929	1.28%
2011-11-07	0	0.390	0.390	0.395	0.390	0.400	6,152,000	2,424,540	0.3941	0.390	0.390	0.395	0.390	0.400	6,152,000	0.3941	-2.50%
2011-11-04	0	0.400	0.390	0.400	0.385	0.405	19,195,000	7,588,200	0.3953	0.400	0.390	0.400	0.385	0.405	19,195,000	0.3953	2.56%
2011-11-03	0	0.390	0.390	0.395	0.385	0.395	7,135,000	2,804,325	0.3930	0.390	0.390	0.395	0.385	0.395	7,135,000	0.3930	-1.27%
2011-11-02	0	0.395	0.395	0.400	0.380	0.400	12,805,000	5,027,200	0.3926	0.395	0.395	0.400	0.380	0.400	12,805,000	0.3926	0.00%
2011-11-01	0	0.395	0.390	0.395	0.390	0.400	10,735,000	4,265,100	0.3973	0.395	0.390	0.395	0.390	0.400	10,735,000	0.3973	-2.47%
2011-10-31	0	0.405	0.400	0.405	0.395	0.410	14,860,000	5,974,275	0.4020	0.405	0.400	0.405	0.395	0.410	14,860,000	0.4020	0.00%
2011-10-28	0	0.405	0.405	0.410	0.400	0.420	24,800,000	10,141,375	0.4089	0.405	0.405	0.410	0.400	0.420	24,800,000	0.4089	0.00%
2011-10-27	0	0.405	0.400	0.405	0.400	0.415	34,492,000	14,013,610	0.4063	0.405	0.400	0.405	0.400	0.415	34,492,000	0.4063	1.25%
2011-10-26	0	0.400	0.395	0.400	0.390	0.410	22,065,000	8,791,550	0.3984	0.400	0.395	0.400	0.390	0.410	22,065,000	0.3984	-1.23%
2011-10-25	0	0.405	0.400	0.405	0.400	0.415	21,179,000	8,608,415	0.4065	0.405	0.400	0.405	0.400	0.415	21,179,000	0.4065	-1.22%
2011-10-24	0	0.410	0.405	0.410	0.405	0.430	46,885,000	19,450,125	0.4148	0.410	0.405	0.410	0.405	0.430	46,885,000	0.4148	3.80%
2011-10-21	0	0.395	0.395	0.400	0.380	0.410	34,824,000	13,809,360	0.3965	0.395	0.395	0.400	0.380	0.410	34,824,000	0.3965	2.60%
2011-10-20	0	0.385	0.380	0.385	0.380	0.390	11,595,000	4,423,350	0.3815	0.385	0.380	0.385	0.380	0.390	11,595,000	0.3815	-2.53%
2011-10-19	0	0.395	0.390	0.395	0.385	0.410	32,144,000	12,694,145	0.3949	0.395	0.390	0.395	0.385	0.410	32,144,000	0.3949	2.60%
2011-10-18	0	0.385	0.380	0.385	0.375	0.405	27,080,000	10,513,125	0.3882	0.385	0.380	0.385	0.375	0.405	27,080,000	0.3882	-7.23%
2011-10-17	0	0.415	0.410	0.415	0.395	0.435	48,255,000	20,020,075	0.4149	0.415	0.410	0.415	0.395	0.435	48,255,000	0.4149	5.06%
2011-10-14	0	0.395	0.395	0.400	0.385	0.425	48,885,000	19,658,900	0.4021	0.395	0.395	0.400	0.385	0.425	48,885,000	0.4021	-7.06%
2011-10-13	0	0.425	0.420	0.425	0.365	0.445	177,095,000	73,476,175	0.4149	0.425	0.420	0.425	0.365	0.445	177,095,000	0.4149	10.39%
2011-10-12	0	0.385	0.385	0.390	0.380	0.470	113,790,000	48,397,225	0.4253	0.385	0.385	0.390	0.380	0.470	113,790,000	0.4253	-9.41%
2011-10-11	0	0.425	0.415	0.420	0.415	0.520	227,443,500	107,203,420	0.4713	0.425	0.415	0.420	0.415	0.520	227,443,500	0.4713	-4.49%
2011-10-10	0	0.445	0.445	0.450	0.290	0.450	1,442,332,500	434,169,980	0.3010	0.445	0.445	0.450	0.290	0.450	1,442,332,500	0.3010	64.81%
2011-10-07	0	0.270	0.270	0.275	0.255	0.365	142,185,000	45,160,425	0.3176	0.270	0.270	0.275	0.255	0.365	142,185,000	0.3176	-18.18%
2011-10-06	0	0.330	0.325	0.330	0.310	0.850	209,285,000	74,783,275	0.3573	0.330	0.325	0.330	0.310	0.850	209,285,000	0.3573	-60.24%
2011-10-04	0	0.830	0.820	0.840	0.790	1.010	11,939,500	11,156,425	0.9344	0.830	0.820	0.840	0.790	1.010	11,939,500	0.9344	-17.00%
2011-10-03	0	1.000	0.990	1.010	0.960	1.070	14,910,000	15,263,000	1.0237	1.000	0.990	1.010	0.960	1.070	14,910,000	1.0237	-6.54%
2011-09-30	0	1.070	1.070	1.080	1.060	1.140	11,870,000	12,887,800	1.0857	1.070	1.070	1.080	1.060	1.140	11,870,000	1.0857	-0.93%
2011-09-28	0	1.080	1.060	1.080	1.050	1.100	9,820,000	10,546,600	1.0740	1.080	1.060	1.080	1.050	1.100	9,820,000	1.0740	-1.82%
2011-09-27	0	1.100	1.080	1.100	1.080	1.200	6,773,000	7,483,690	1.1049	1.100	1.080	1.100	1.080	1.200	6,773,000	1.1049	-5.17%
2011-09-26	0	1.160	1.080	1.170	1.050	1.260	121,310,000	139,049,450	1.1462	1.160	1.080	1.170	1.050	1.260	121,310,000	1.1462	-7.94%
2011-09-23	0	1.260	1.230	1.260	1.220	1.280	36,379,000	44,799,140	1.2315	1.260	1.230	1.260	1.220	1.280	36,379,000	1.2315	0.00%
2011-09-22	0	1.260	1.250	1.270	1.260	1.320	33,501,000	43,438,100	1.2966	1.260	1.250	1.270	1.260	1.320	33,501,000	1.2966	-5.26%
2011-09-21	0	1.330	1.310	1.330	1.310	1.350	8,974,500	11,955,175	1.3321	1.330	1.310	1.330	1.310	1.350	8,974,500	1.3321	-1.48%
2011-09-20	0	1.350	1.340	1.350	1.330	1.360	26,251,250	35,199,357	1.3409	1.350	1.340	1.350	1.330	1.360	26,251,250	1.3409	0.00%
2011-09-19	0	1.350	1.340	1.350	1.320	1.370	14,679,500	19,892,020	1.3551	1.350	1.340	1.350	1.320	1.370	14,679,500	1.3551	0.00%
2011-09-16	0	1.350	1.340	1.360	1.320	1.380	15,319,572	20,597,326	1.3445	1.350	1.340	1.360	1.320	1.380	15,319,572	1.3445	3.05%
2011-09-15	0	1.310	1.300	1.320	1.280	1.380	6,784,001	9,173,951	1.3523	1.310	1.300	1.320	1.280	1.380	6,784,001	1.3523	-2.96%
2011-09-14	0	1.350	1.340	1.350	1.330	1.390	9,583,500	13,154,495	1.3726	1.350	1.340	1.350	1.330	1.390	9,583,500	1.3726	-2.88%
2011-09-12	0	1.390	1.380	1.390	1.360	1.400	12,162,000	16,806,970	1.3819	1.390	1.380	1.390	1.360	1.400	12,162,000	1.3819	0.00%
2011-09-09	0	1.390	1.380	1.390	1.360	1.400	11,437,000	15,766,740	1.3786	1.390	1.380	1.390	1.360	1.400	11,437,000	1.3786	0.72%
2011-09-08	0	1.380	1.380	1.390	1.340	1.380	9,861,500	13,484,310	1.3674	1.380	1.380	1.390	1.340	1.380	9,861,500	1.3674	2.99%
2011-09-07	0	1.340	1.330	1.340	1.290	1.350	9,395,000	12,533,100	1.3340	1.340	1.330	1.340	1.290	1.350	9,395,000	1.3340	5.51%
2011-09-06	0	1.270	1.250	1.270	1.240	1.280	1,262,500	1,581,350	1.2526	1.270	1.250	1.270	1.240	1.280	1,262,500	1.2526	-1.55%
2011-09-05	0	1.290	1.260	1.290	1.260	1.300	551,000	700,590	1.2715	1.290	1.260	1.290	1.260	1.300	551,000	1.2715	0.00%
2011-09-02	0	1.290	1.280	1.300	1.290	1.330	22,635,000	29,869,630	1.3196	1.290	1.280	1.300	1.290	1.330	22,635,000	1.3196	-1.53%
2011-09-01	0	1.310	1.290	1.310	1.240	1.350	25,795,000	33,803,950	1.3105	1.310	1.290	1.310	1.240	1.350	25,795,000	1.3105	4.80%
2011-08-31	0	1.250	1.220	1.250	1.160	1.250	53,041,000	63,621,565	1.1995	1.250	1.220	1.250	1.160	1.250	53,041,000	1.1995	5.04%
2011-08-30	0	1.190	1.170	1.200	1.160	1.230	578,000	678,380	1.1737	1.190	1.170	1.200	1.160	1.230	578,000	1.1737	2.59%
2011-08-29	0	1.160	1.150	1.170	1.150	1.170	51,045,000	59,210,550	1.1600	1.160	1.150	1.170	1.150	1.170	51,045,000	1.1600	0.87%
2011-08-26	0	1.150	1.150	1.160	1.150	1.180	690,000	798,750	1.1576	1.150	1.150	1.160	1.150	1.180	690,000	1.1576	-0.86%
2011-08-25	0	1.160	1.150	1.170	1.160	1.190	111,000,000	129,866,700	1.1700	1.160	1.150	1.170	1.160	1.190	111,000,000	1.1700	-0.85%
2011-08-24	0	1.170	1.160	1.180	1.150	1.190	325,000	381,450	1.1737	1.170	1.160	1.180	1.150	1.190	325,000	1.1737	-1.68%
2011-08-23	0	1.190	1.190	1.200	1.150	1.190	110,277,500	127,929,470	1.1601	1.190	1.190	1.200	1.150	1.190	110,277,500	1.1601	0.85%
2011-08-22	0	1.180	1.160	1.180	1.160	1.220	1,760,000	2,080,000	1.1818	1.180	1.160	1.180	1.160	1.220	1,760,000	1.1818	-1.67%
2011-08-19	0	1.200	1.210	1.220	1.200	1.210	22,661,000	27,197,920	1.2002	1.200	1.210	1.220	1.200	1.210	22,661,000	1.2002	-4.00%
2011-08-18	0	1.250	1.220	1.250	1.200	1.250	83,015,000	99,681,100	1.2008	1.250	1.220	1.250	1.200	1.250	83,015,000	1.2008	0.81%
2011-08-17	0	1.240	1.230	1.240	1.240	1.280	124,465,000	154,340,400	1.2400	1.240	1.230	1.240	1.240	1.280	124,465,000	1.2400	-3.12%
2011-08-16	0	1.280	1.270	1.280	1.220	1.280	85,651,000	106,299,300	1.2411	1.280	1.270	1.280	1.220	1.280	85,651,000	1.2411	3.23%
2011-08-15	0	1.240	1.230	1.240	1.210	1.270	34,190,000	41,887,900	1.2252	1.240	1.230	1.240	1.210	1.270	34,190,000	1.2252	4.20%
2011-08-12	0	1.190	1.180	1.200	1.170	1.210	42,878,500	51,448,990	1.1999	1.190	1.180	1.200	1.170	1.210	42,878,500	1.1999	2.59%
2011-08-11	0	1.160	1.160	1.180	1.160	1.200	935,000	1,102,000	1.1786	1.160	1.160	1.180	1.160	1.200	935,000	1.1786	-1.69%
2011-08-10	0	1.180	1.180	1.190	1.180	1.370	2,331,000	2,849,990	1.2226	1.180	1.180	1.190	1.180	1.370	2,331,000	1.2226	0.85%
2011-08-09	0	1.170	1.170	1.190	1.120	1.210	4,485,000	5,248,950	1.1703	1.170	1.170	1.190	1.120	1.210	4,485,000	1.1703	-6.40%
2011-08-08	0	1.250	1.250	1.260	1.200	1.340	4,727,000	5,834,160	1.2342	1.250	1.250	1.260	1.200	1.340	4,727,000	1.2342	-2.34%
2011-08-05	0	1.280	1.280	1.300	1.270	1.320	4,090,000	5,286,650	1.2926	1.280	1.280	1.300	1.270	1.320	4,090,000	1.2926	-5.88%
2011-08-04	0	1.360	1.360	1.370	1.340	1.420	20,205,000	28,142,650	1.3929	1.360	1.360	1.370	1.340	1.420	20,205,000	1.3929	-2.86%
2011-08-03	0	1.400	1.390	1.400	1.390	1.450	2,870,000	4,077,300	1.4207	1.400	1.390	1.400	1.390	1.450	2,870,000	1.4207	-4.11%
2011-08-02	0	1.460	1.450	1.460	1.450	1.500	355,500	522,820	1.4707	1.460	1.450	1.460	1.450	1.500	355,500	1.4707	-2.01%
2011-08-01	0	1.490	1.470	1.490	1.460	1.540	1,735,500	2,562,315	1.4764	1.490	1.470	1.490	1.460	1.540	1,735,500	1.4764	0.00%
2011-07-29	0	1.490	1.490	1.500	1.490	1.550	1,224,500	1,837,120	1.5003	1.490	1.490	1.500	1.490	1.550	1,224,500	1.5003	0.00%
2011-07-28	0	1.490	1.490	1.500	1.490	1.520	2,171,000	3,243,170	1.4939	1.490	1.490	1.500	1.490	1.520	2,171,000	1.4939	-0.67%
2011-07-27	0	1.500	1.490	1.500	1.490	1.550	8,412,000	12,751,370	1.5159	1.500	1.490	1.500	1.490	1.550	8,412,000	1.5159	-0.66%
2011-07-26	0	1.510	1.490	1.510	1.440	1.520	7,464,000	11,174,540	1.4971	1.510	1.490	1.510	1.440	1.520	7,464,000	1.4971	5.59%
2011-07-25	0	1.430	1.430	1.440	1.380	1.440	4,326,500	6,127,600	1.4163	1.430	1.430	1.440	1.380	1.440	4,326,500	1.4163	2.88%
2011-07-22	0	1.390	1.390	1.400	1.370	1.400	1,759,000	2,429,200	1.3810	1.390	1.390	1.400	1.370	1.400	1,759,000	1.3810	0.00%
2011-07-21	0	1.390	1.360	1.390	1.350	1.390	1,721,000	2,356,020	1.3690	1.390	1.360	1.390	1.350	1.390	1,721,000	1.3690	2.21%
2011-07-20	0	1.360	1.350	1.360	1.360	1.400	2,386,000	3,280,610	1.3749	1.360	1.350	1.360	1.360	1.400	2,386,000	1.3749	0.74%
2011-07-19	0	1.350	1.340	1.360	1.340	1.390	2,243,000	3,050,430	1.3600	1.350	1.340	1.360	1.340	1.390	2,243,000	1.3600	0.75%
2011-07-18	0	1.340	1.330	1.340	1.320	1.380	1,955,000	2,621,250	1.3408	1.340	1.330	1.340	1.320	1.380	1,955,000	1.3408	0.75%
2011-07-15	0	1.330	1.310	1.350	1.310	1.350	1,280,000	1,696,500	1.3254	1.330	1.310	1.350	1.310	1.350	1,280,000	1.3254	-2.21%
2011-07-14	0	1.360	1.360	1.370	1.350	1.380	540,000	736,300	1.3635	1.360	1.360	1.370	1.350	1.380	540,000	1.3635	-0.73%
2011-07-13	0	1.370	1.370	1.390	1.320	1.430	2,873,000	3,996,250	1.3910	1.370	1.370	1.390	1.320	1.430	2,873,000	1.3910	3.79%
2011-07-12	0	1.320	1.320	1.330	1.320	1.370	2,293,000	3,056,440	1.3329	1.320	1.320	1.330	1.320	1.370	2,293,000	1.3329	-4.35%
2011-07-11	0	1.380	1.370	1.380	1.360	1.400	3,292,000	4,524,330	1.3743	1.380	1.370	1.380	1.360	1.400	3,292,000	1.3743	0.73%
2011-07-08	0	1.370	1.360	1.370	1.340	1.400	2,021,000	2,757,990	1.3647	1.370	1.360	1.370	1.340	1.400	2,021,000	1.3647	-0.72%
2011-07-07	0	1.380	1.360	1.370	1.370	1.400	995,500	1,374,975	1.3812	1.380	1.360	1.370	1.370	1.400	995,500	1.3812	0.00%
2011-07-06	0	1.380	1.370	1.390	1.350	1.400	958,000	1,323,450	1.3815	1.380	1.370	1.390	1.350	1.400	958,000	1.3815	0.00%
2011-07-05	0	1.380	1.380	1.390	1.350	1.380	1,810,500	2,474,030	1.3665	1.380	1.380	1.390	1.350	1.380	1,810,500	1.3665	1.47%
2011-07-04	0	1.360	1.350	1.360	1.300	1.360	3,158,000	4,225,700	1.3381	1.360	1.350	1.360	1.300	1.360	3,158,000	1.3381	2.26%
2011-06-30	0	1.330	1.300	1.340	1.190	1.350	9,550,000	12,478,450	1.3066	1.330	1.300	1.340	1.190	1.350	9,550,000	1.3066	7.26%
2011-06-29	0	1.240	1.210	1.240	1.160	1.260	1,878,000	2,253,310	1.1998	1.240	1.210	1.240	1.160	1.260	1,878,000	1.1998	5.98%
2011-06-28	0	1.170	1.160	1.170	1.150	1.170	745,000	867,100	1.1639	1.170	1.160	1.170	1.150	1.170	745,000	1.1639	0.00%
2011-06-27	0	1.170	1.150	1.170	1.130	1.170	640,000	735,700	1.1495	1.170	1.150	1.170	1.130	1.170	640,000	1.1495	1.74%
2011-06-24	0	1.150	1.140	1.160	1.140	1.160	605,500	694,610	1.1472	1.150	1.140	1.160	1.140	1.160	605,500	1.1472	-0.86%
2011-06-23	0	1.160	1.140	1.160	1.140	1.160	475,000	546,800	1.1512	1.160	1.140	1.160	1.140	1.160	475,000	1.1512	-0.85%
2011-06-22	0	1.170	1.160	1.170	1.160	1.180	628,000	736,740	1.1732	1.170	1.160	1.170	1.160	1.180	628,000	1.1732	0.00%
2011-06-21	0	1.170	1.160	1.170	1.160	1.190	230,000	269,250	1.1707	1.170	1.160	1.170	1.160	1.190	230,000	1.1707	0.86%
2011-06-20	0	1.160	1.150	1.200	1.150	1.210	1,300,000	1,518,550	1.1681	1.160	1.150	1.200	1.150	1.210	1,300,000	1.1681	-2.52%
2011-06-17	0	1.190	1.160	1.190	1.170	1.220	669,000	794,410	1.1875	1.190	1.160	1.190	1.170	1.220	669,000	1.1875	0.00%
2011-06-16	0	1.190	1.180	1.190	1.180	1.240	592,000	708,970	1.1976	1.190	1.180	1.190	1.180	1.240	592,000	1.1976	-0.83%
2011-06-15	0	1.200	1.170	1.200	1.170	1.210	1,190,000	1,408,950	1.1840	1.200	1.170	1.200	1.170	1.210	1,190,000	1.1840	-0.83%
2011-06-14	0	1.210	1.190	1.210	1.160	1.220	2,101,000	2,474,160	1.1776	1.210	1.190	1.210	1.160	1.220	2,101,000	1.1776	0.83%
2011-06-13	0	1.200	1.180	1.200	1.180	1.220	1,600,000	1,905,400	1.1909	1.200	1.180	1.200	1.180	1.220	1,600,000	1.1909	-0.83%
2011-06-10	0	1.210	1.190	1.210	1.190	1.280	1,563,000	1,923,160	1.2304	1.210	1.190	1.210	1.190	1.280	1,563,000	1.2304	0.00%
2011-06-09	0	1.210	1.200	1.210	1.200	1.240	1,500,500	1,825,540	1.2166	1.210	1.200	1.210	1.200	1.240	1,500,500	1.2166	-0.82%
2011-06-08	0	1.220	1.200	1.220	1.200	1.250	922,000	1,123,780	1.2189	1.220	1.200	1.220	1.200	1.250	922,000	1.2189	0.00%
2011-06-07	0	1.220	1.220	1.240	1.180	1.270	32,022,000	39,038,620	1.2191	1.220	1.220	1.240	1.180	1.270	32,022,000	1.2191	1.67%
2011-06-03	0	1.200	1.190	1.200	1.160	1.280	21,995,000	26,378,570	1.1993	1.200	1.190	1.200	1.160	1.280	21,995,000	1.1993	-5.51%
2011-06-02	0	1.270	1.260	1.270	1.250	1.360	11,110,000	14,389,100	1.2951	1.270	1.260	1.270	1.250	1.360	11,110,000	1.2951	-5.22%
2011-06-01	0	1.340	1.330	1.340	1.320	1.390	5,097,000	6,820,790	1.3382	1.340	1.330	1.340	1.320	1.390	5,097,000	1.3382	-3.60%
2011-05-31	0	1.390	1.370	1.390	1.360	1.390	1,735,000	2,376,400	1.3697	1.390	1.370	1.390	1.360	1.390	1,735,000	1.3697	1.46%
2011-05-30	0	1.370	1.350	1.370	1.340	1.390	7,123,500	9,750,240	1.3687	1.370	1.350	1.370	1.340	1.390	7,123,500	1.3687	0.74%
2011-05-27	0	1.360	1.350	1.360	1.350	1.380	995,000	1,344,350	1.3511	1.360	1.350	1.360	1.350	1.380	995,000	1.3511	0.00%
2011-05-26	0	1.360	1.360	1.370	1.360	1.380	734,000	1,008,100	1.3734	1.360	1.360	1.370	1.360	1.380	734,000	1.3734	-1.45%
2011-05-25	0	1.380	1.360	1.380	1.360	1.380	1,527,050	2,089,327	1.3682	1.380	1.360	1.380	1.360	1.380	1,527,050	1.3682	-1.43%
2011-05-24	0	1.400	1.390	1.400	1.350	1.430	41,040,500	56,240,765	1.3704	1.400	1.390	1.400	1.350	1.430	41,040,500	1.3704	2.19%
2011-05-23	0	1.370	1.360	1.370	1.350	1.450	55,425,000	75,938,300	1.3701	1.370	1.360	1.370	1.350	1.450	55,425,000	1.3701	1.48%
2011-05-20	0	1.350	1.340	1.360	1.350	1.380	3,415,000	4,649,700	1.3616	1.350	1.340	1.360	1.350	1.380	3,415,000	1.3616	-1.46%
2011-05-19	0	1.370	1.360	1.380	1.370	1.430	15,931,000	22,355,780	1.4033	1.370	1.360	1.380	1.370	1.430	15,931,000	1.4033	-2.84%
2011-05-18	0	1.410	1.400	1.410	1.400	1.510	9,578,000	13,759,170	1.4365	1.410	1.400	1.410	1.400	1.510	9,578,000	1.4365	1.44%
2011-05-17	0	1.390	1.370	1.380	1.370	1.430	11,075,000	15,352,600	1.3862	1.390	1.370	1.380	1.370	1.430	11,075,000	1.3862	0.00%
2011-05-16	0	1.390	1.370	1.400	1.360	1.440	1,768,000	2,455,260	1.3887	1.390	1.370	1.400	1.360	1.440	1,768,000	1.3887	-2.11%
2011-05-13	0	1.420	1.400	1.420	1.350	1.470	2,709,000	3,748,930	1.3839	1.420	1.400	1.420	1.350	1.470	2,709,000	1.3839	2.16%
2011-05-12	0	1.390	1.380	1.390	1.310	1.440	8,356,000	11,521,170	1.3788	1.390	1.380	1.390	1.310	1.440	8,356,000	1.3788	-4.14%
2011-05-11	0	1.450	1.440	1.450	1.450	1.480	1,223,000	1,777,430	1.4533	1.450	1.440	1.450	1.450	1.480	1,223,000	1.4533	-1.36%
2011-05-09	0	1.470	1.460	1.470	1.460	1.530	1,205,500	1,791,640	1.4862	1.470	1.460	1.470	1.460	1.530	1,205,500	1.4862	0.00%
2011-05-06	0	1.470	1.440	1.480	1.420	1.480	1,116,000	1,624,030	1.4552	1.470	1.440	1.480	1.420	1.480	1,116,000	1.4552	3.52%
2011-05-05	0	1.420	1.420	1.430	1.420	1.490	1,018,500	1,463,235	1.4367	1.420	1.420	1.430	1.420	1.490	1,018,500	1.4367	-2.07%
2011-05-04	0	1.450	1.440	1.470	1.440	1.470	2,129,000	3,099,060	1.4556	1.450	1.440	1.470	1.440	1.470	2,129,000	1.4556	-2.68%
2011-05-03	0	1.490	1.480	1.490	1.480	1.550	979,500	1,469,545	1.5003	1.490	1.480	1.490	1.480	1.550	979,500	1.5003	0.68%
2011-04-29	0	1.480	1.470	1.490	1.440	1.520	6,826,500	10,055,070	1.4729	1.480	1.470	1.490	1.440	1.520	6,826,500	1.4729	-2.63%
2011-04-28	0	1.520	1.510	1.520	1.510	1.580	3,897,000	5,981,420	1.5349	1.520	1.510	1.520	1.510	1.580	3,897,000	1.5349	-3.18%
2011-04-27	0	1.570	1.550	1.580	1.550	1.590	2,984,400	4,681,883	1.5688	1.570	1.550	1.580	1.550	1.590	2,984,400	1.5688	0.00%
2011-04-26	0	1.570	1.540	1.570	1.530	1.580	24,191,000	37,711,980	1.5589	1.570	1.540	1.570	1.530	1.580	24,191,000	1.5589	2.61%
2011-04-21	0	1.530	1.520	1.540	1.510	1.550	16,828,500	25,598,135	1.5211	1.530	1.520	1.540	1.510	1.550	16,828,500	1.5211	0.66%
2011-04-20	0	1.520	1.510	1.540	1.510	1.540	43,849,000	67,069,800	1.5296	1.520	1.510	1.540	1.510	1.540	43,849,000	1.5296	0.66%
2011-04-19	0	1.510	1.500	1.510	1.420	1.540	91,516,500	137,583,680	1.5034	1.510	1.500	1.510	1.420	1.540	91,516,500	1.5034	4.86%
2011-04-18	0	1.440	1.440	1.490	1.420	1.490	24,354,000	35,116,405	1.4419	1.440	1.440	1.490	1.420	1.490	24,354,000	1.4419	-0.69%
2011-04-15	0	1.450	1.430	1.450	1.420	1.450	14,660,000	20,976,900	1.4309	1.450	1.430	1.450	1.420	1.450	14,660,000	1.4309	0.00%
2011-04-14	0	1.450	1.450	1.470	1.450	1.500	23,283,000	33,996,680	1.4602	1.450	1.450	1.470	1.450	1.500	23,283,000	1.4602	-2.03%
2011-04-13	0	1.480	1.460	1.480	1.450	1.500	63,769,800	94,681,716	1.4847	1.480	1.460	1.480	1.450	1.500	63,769,800	1.4847	0.00%
2011-04-12	0	1.480	1.470	1.480	1.440	1.480	23,356,200	34,330,796	1.4699	1.480	1.470	1.480	1.440	1.480	23,356,200	1.4699	1.37%
2011-04-11	0	1.460	1.450	1.460	1.430	1.490	4,218,040	6,117,466	1.4503	1.460	1.450	1.460	1.430	1.490	4,218,040	1.4503	0.69%
2011-04-08	0	1.450	1.440	1.450	1.400	1.470	167,155,479	234,224,699	1.4012	1.450	1.440	1.450	1.400	1.470	167,155,479	1.4012	1.40%
2011-04-07	0	1.430	1.430	1.440	1.400	1.510	14,058,340	20,218,327	1.4382	1.430	1.430	1.440	1.400	1.510	14,058,340	1.4382	-5.30%
2011-04-06	0	1.510	1.500	1.510	1.500	1.580	6,940,000	10,565,300	1.5224	1.510	1.500	1.510	1.500	1.580	6,940,000	1.5224	-3.21%
2011-04-04	0	1.560	1.540	1.560	1.510	1.590	9,186,000	14,132,110	1.5384	1.560	1.540	1.560	1.510	1.590	9,186,000	1.5384	-1.27%
2011-04-01	0	1.580	1.570	1.580	1.570	1.600	24,059,500	38,010,730	1.5799	1.580	1.570	1.580	1.570	1.600	24,059,500	1.5799	-0.63%
2011-03-31	0	1.590	1.570	1.590	1.560	1.600	5,379,000	8,508,755	1.5818	1.590	1.570	1.590	1.560	1.600	5,379,000	1.5818	1.27%
2011-03-30	0	1.570	1.560	1.570	1.560	1.590	101,259,500	158,975,340	1.5700	1.570	1.560	1.570	1.560	1.590	101,259,500	1.5700	-1.87%
2011-03-29	0	1.600	1.570	1.600	1.560	1.600	3,965,500	6,268,960	1.5809	1.600	1.570	1.600	1.560	1.600	3,965,500	1.5809	0.63%
2011-03-28	0	1.590	1.580	1.590	1.540	1.600	8,822,500	13,829,050	1.5675	1.590	1.580	1.590	1.540	1.600	8,822,500	1.5675	1.27%
2011-03-25	0	1.570	1.560	1.580	1.540	1.670	21,147,500	33,601,495	1.5889	1.570	1.560	1.580	1.540	1.670	21,147,500	1.5889	-4.27%
2011-03-24	0	1.640	1.640	1.650	1.640	1.690	7,962,000	13,208,495	1.6589	1.640	1.640	1.650	1.640	1.690	7,962,000	1.6589	-1.80%
2011-03-23	0	1.670	1.670	1.690	1.640	1.700	11,216,000	18,717,790	1.6688	1.670	1.670	1.690	1.640	1.700	11,216,000	1.6688	-1.76%
2011-03-22	0	1.700	1.690	1.700	1.680	1.710	7,144,400	12,082,430	1.6912	1.700	1.690	1.700	1.680	1.710	7,144,400	1.6912	1.80%
2011-03-21	0	1.670	1.670	1.680	1.630	1.680	12,430,500	20,616,740	1.6586	1.670	1.670	1.680	1.630	1.680	12,430,500	1.6586	3.09%
2011-03-18	0	1.620	1.640	1.650	1.540	1.650	15,624,000	24,849,705	1.5905	1.620	1.640	1.650	1.540	1.650	15,624,000	1.5905	5.88%
2011-03-17	0	1.530	1.530	1.540	1.530	1.550	14,803,500	22,808,835	1.5408	1.530	1.530	1.540	1.530	1.550	14,803,500	1.5408	-2.55%
2011-03-16	0	1.570	1.560	1.570	1.530	1.570	10,141,000	15,814,500	1.5595	1.570	1.560	1.570	1.530	1.570	10,141,000	1.5595	2.61%
2011-03-15	0	1.530	1.520	1.530	1.520	1.600	18,750,000	29,241,545	1.5595	1.530	1.520	1.530	1.520	1.600	18,750,000	1.5595	-0.65%
2011-03-14	0	1.540	1.530	1.540	1.500	1.600	17,004,500	26,042,095	1.5315	1.540	1.530	1.540	1.500	1.600	17,004,500	1.5315	2.67%
2011-03-11	0	1.500	1.500	1.510	1.480	1.510	36,641,000	54,949,470	1.4997	1.500	1.500	1.510	1.480	1.510	36,641,000	1.4997	0.67%
2011-03-10	0	1.490	1.480	1.490	1.480	1.530	34,365,000	51,237,680	1.4910	1.490	1.480	1.490	1.480	1.530	34,365,000	1.4910	-1.32%
2011-03-09	0	1.510	1.510	1.520	1.500	1.520	79,599,500	120,165,765	1.5096	1.510	1.510	1.520	1.500	1.520	79,599,500	1.5096	0.67%
2011-03-08	0	1.500	1.500	1.510	1.480	1.510	103,281,000	154,916,170	1.4999	1.500	1.500	1.510	1.480	1.510	103,281,000	1.4999	0.00%
2011-03-07	0	1.500	1.490	1.500	1.480	1.540	39,492,500	59,172,665	1.4983	1.500	1.490	1.500	1.480	1.540	39,492,500	1.4983	1.35%
2011-03-04	0	1.480	1.470	1.480	1.460	1.510	7,796,500	11,508,770	1.4761	1.480	1.470	1.480	1.460	1.510	7,796,500	1.4761	-0.67%
2011-03-03	0	1.490	1.480	1.490	1.480	1.510	4,139,500	6,177,930	1.4924	1.490	1.480	1.490	1.480	1.510	4,139,500	1.4924	-0.67%
2011-03-02	0	1.500	1.490	1.500	1.470	1.500	4,513,000	6,710,220	1.4869	1.500	1.490	1.500	1.470	1.500	4,513,000	1.4869	0.00%
2011-03-01	0	1.500	1.490	1.500	1.470	1.520	9,480,000	14,225,725	1.5006	1.500	1.490	1.500	1.470	1.520	9,480,000	1.5006	0.67%
2011-02-28	0	1.490	1.470	1.480	1.450	1.500	13,185,000	19,556,495	1.4832	1.490	1.470	1.480	1.450	1.500	13,185,000	1.4832	2.76%
2011-02-25	0	1.450	1.440	1.450	1.390	1.500	5,893,000	8,539,240	1.4490	1.450	1.440	1.450	1.390	1.500	5,893,000	1.4490	3.57%
2011-02-24	0	1.400	1.400	1.410	1.400	1.460	3,878,500	5,487,675	1.4149	1.400	1.400	1.410	1.400	1.460	3,878,500	1.4149	-3.45%
2011-02-23	0	1.450	1.440	1.450	1.440	1.470	6,832,000	9,948,000	1.4561	1.450	1.440	1.450	1.440	1.470	6,832,000	1.4561	0.00%
2011-02-22	0	1.450	1.440	1.450	1.420	1.480	8,317,350	11,981,146	1.4405	1.450	1.440	1.450	1.420	1.480	8,317,350	1.4405	-0.68%
2011-02-21	0	1.460	1.460	1.470	1.410	1.460	7,685,000	11,139,250	1.4495	1.460	1.460	1.470	1.410	1.460	7,685,000	1.4495	2.10%
2011-02-18	0	1.430	1.410	1.430	1.400	1.430	5,335,500	7,552,485	1.4155	1.430	1.410	1.430	1.400	1.430	5,335,500	1.4155	2.14%
2011-02-17	0	1.400	1.390	1.400	1.390	1.440	33,587,150	47,585,004	1.4168	1.400	1.390	1.400	1.390	1.440	33,587,150	1.4168	0.00%
2011-02-16	0	1.400	1.390	1.400	1.330	1.430	27,753,500	38,382,490	1.3830	1.400	1.390	1.400	1.330	1.430	27,753,500	1.3830	6.87%
2011-02-15	0	1.310	1.310	1.320	1.300	1.330	7,027,250	9,249,253	1.3162	1.310	1.310	1.320	1.300	1.330	7,027,250	1.3162	-0.76%
2011-02-14	0	1.320	1.320	1.330	1.320	1.330	1,313,500	1,740,250	1.3249	1.320	1.320	1.330	1.320	1.330	1,313,500	1.3249	-0.75%
2011-02-11	0	1.330	1.330	1.340	1.320	1.370	5,679,000	7,631,435	1.3438	1.330	1.330	1.340	1.320	1.370	5,679,000	1.3438	-1.48%
2011-02-10	0	1.350	1.340	1.350	1.310	1.390	16,918,000	22,820,560	1.3489	1.350	1.340	1.350	1.310	1.390	16,918,000	1.3489	2.27%
2011-02-09	0	1.320	1.320	1.330	1.310	1.340	1,854,000	2,448,680	1.3208	1.320	1.320	1.330	1.310	1.340	1,854,000	1.3208	-0.75%
2011-02-08	0	1.330	1.320	1.330	1.300	1.330	1,501,000	1,971,170	1.3132	1.330	1.320	1.330	1.300	1.330	1,501,000	1.3132	0.76%
2011-02-07	0	1.320	1.310	1.330	1.310	1.340	2,909,000	3,855,860	1.3255	1.320	1.310	1.330	1.310	1.340	2,909,000	1.3255	-0.75%
2011-02-02	0	1.330	1.310	1.330	1.300	1.330	1,175,000	1,557,210	1.3253	1.330	1.310	1.330	1.300	1.330	1,175,000	1.3253	0.76%
2011-02-01	0	1.320	1.300	1.320	1.280	1.320	2,861,000	3,696,540	1.2920	1.320	1.300	1.320	1.280	1.320	2,861,000	1.2920	1.54%
2011-01-31	0	1.300	1.290	1.310	1.280	1.320	2,610,000	3,389,365	1.2986	1.300	1.290	1.310	1.280	1.320	2,610,000	1.2986	0.78%
2011-01-28	0	1.290	1.290	1.300	1.280	1.330	3,955,000	5,131,640	1.2975	1.290	1.290	1.300	1.280	1.330	3,955,000	1.2975	0.00%
2011-01-27	0	1.290	1.280	1.290	1.280	1.330	9,124,000	11,876,870	1.3017	1.290	1.280	1.290	1.280	1.330	9,124,000	1.3017	-2.27%
2011-01-26	0	1.320	1.310	1.320	1.310	1.360	8,776,000	11,736,830	1.3374	1.320	1.310	1.320	1.310	1.360	8,776,000	1.3374	-0.75%
2011-01-25	0	1.330	1.330	1.340	1.300	1.350	48,551,000	64,102,220	1.3203	1.330	1.330	1.340	1.300	1.350	48,551,000	1.3203	2.31%
2011-01-24	0	1.300	1.300	1.310	1.280	1.330	126,757,500	166,073,490	1.3102	1.300	1.300	1.310	1.280	1.330	126,757,500	1.3102	1.56%
2011-01-21	0	1.280	1.270	1.280	1.280	1.320	132,787,000	172,058,500	1.2957	1.280	1.270	1.280	1.280	1.320	132,787,000	1.2957	2.40%
2011-01-20	0	1.250	1.250	1.260	1.210	1.290	22,167,500	27,193,400	1.2267	1.250	1.250	1.260	1.210	1.290	22,167,500	1.2267	0.81%
2011-01-19	0	1.240	1.220	1.240	1.200	1.270	40,166,000	48,374,790	1.2044	1.240	1.220	1.240	1.200	1.270	40,166,000	1.2044	-0.80%
2011-01-18	0	1.250	1.240	1.260	1.240	1.290	2,196,000	2,759,440	1.2566	1.250	1.240	1.260	1.240	1.290	2,196,000	1.2566	-1.57%
2011-01-17	0	1.270	1.260	1.270	1.230	1.300	42,271,500	54,006,445	1.2776	1.270	1.260	1.270	1.230	1.300	42,271,500	1.2776	4.10%
2011-01-14	0	1.220	1.210	1.230	1.170	1.230	44,521,500	53,204,305	1.1950	1.220	1.210	1.230	1.170	1.230	44,521,500	1.1950	1.67%
2011-01-13	0	1.200	1.190	1.200	1.190	1.230	5,973,000	7,202,830	1.2059	1.200	1.190	1.200	1.190	1.230	5,973,000	1.2059	-1.64%
2011-01-12	0	1.220	1.220	1.230	1.220	1.250	2,175,000	2,665,425	1.2255	1.220	1.220	1.230	1.220	1.250	2,175,000	1.2255	0.00%
2011-01-11	0	1.220	1.220	1.230	1.200	1.260	61,433,000	75,590,470	1.2305	1.220	1.220	1.230	1.200	1.260	61,433,000	1.2305	0.83%
2011-01-10	0	1.210	1.210	1.220	1.190	1.240	34,502,500	41,991,995	1.2171	1.210	1.210	1.220	1.190	1.240	34,502,500	1.2171	-3.20%
2011-01-07	0	1.250	1.230	1.250	1.230	1.270	45,546,500	56,920,350	1.2497	1.250	1.230	1.250	1.230	1.270	45,546,500	1.2497	0.81%
2011-01-06	0	1.240	1.240	1.250	1.240	1.250	3,390,500	4,204,710	1.2401	1.240	1.240	1.250	1.240	1.250	3,390,500	1.2401	-0.80%
2011-01-05	0	1.250	1.240	1.250	1.230	1.280	6,132,000	7,676,370	1.2519	1.250	1.240	1.250	1.230	1.280	6,132,000	1.2519	-0.79%
2011-01-04	0	1.260	1.250	1.260	1.220	1.270	6,407,500	7,963,310	1.2428	1.260	1.250	1.260	1.220	1.270	6,407,500	1.2428	0.80%
2011-01-03	0	1.250	1.240	1.250	1.240	1.300	15,367,000	19,296,915	1.2557	1.250	1.240	1.250	1.240	1.300	15,367,000	1.2557	-2.34%
2010-12-31	0	1.280	1.280	1.290	1.180	1.290	98,482,000	123,451,800	1.2535	1.280	1.280	1.290	1.180	1.290	98,482,000	1.2535	9.40%
2010-12-30	0	1.170	1.160	1.170	1.130	1.180	15,101,500	17,695,040	1.1717	1.170	1.160	1.170	1.130	1.180	15,101,500	1.1717	2.63%
2010-12-29	0	1.140	1.140	1.150	1.140	1.180	5,138,500	5,947,580	1.1575	1.140	1.140	1.150	1.140	1.180	5,138,500	1.1575	1.79%
2010-12-28	0	1.120	1.110	1.120	1.110	1.160	4,115,000	4,633,300	1.1260	1.120	1.110	1.120	1.110	1.160	4,115,000	1.1260	0.00%
2010-12-24	0	1.120	1.120	1.130	1.100	1.150	3,469,000	3,882,800	1.1193	1.120	1.120	1.130	1.100	1.150	3,469,000	1.1193	-0.88%
2010-12-23	0	1.130	1.110	1.130	1.110	1.190	10,787,500	12,380,500	1.1477	1.130	1.110	1.130	1.110	1.190	10,787,500	1.1477	-1.74%
2010-12-22	0	1.150	1.140	1.160	1.100	1.170	37,668,500	43,889,495	1.1652	1.150	1.140	1.160	1.100	1.170	37,668,500	1.1652	1.77%
2010-12-21	0	1.130	1.120	1.130	1.100	1.140	5,094,000	5,688,600	1.1167	1.130	1.120	1.130	1.100	1.140	5,094,000	1.1167	0.89%
2010-12-20	0	1.120	1.110	1.120	1.110	1.160	6,047,500	6,795,850	1.1237	1.120	1.110	1.120	1.110	1.160	6,047,500	1.1237	-1.75%
2010-12-17	0	1.140	1.130	1.140	1.130	1.190	6,054,000	7,006,840	1.1574	1.140	1.130	1.140	1.130	1.190	6,054,000	1.1574	0.88%
2010-12-16	0	1.130	1.130	1.140	1.130	1.180	12,152,000	13,986,080	1.1509	1.130	1.130	1.140	1.130	1.180	12,152,000	1.1509	-4.24%
2010-12-15	0	1.180	1.170	1.180	1.160	1.230	13,672,500	16,208,895	1.1855	1.180	1.170	1.180	1.160	1.230	13,672,500	1.1855	-1.67%
2010-12-14	0	1.200	1.190	1.200	1.190	1.270	29,289,000	35,599,230	1.2154	1.200	1.190	1.200	1.190	1.270	29,289,000	1.2154	-4.00%
2010-12-13	0	1.250	1.240	1.250	1.200	1.260	29,494,500	36,472,070	1.2366	1.250	1.240	1.250	1.200	1.260	29,494,500	1.2366	4.17%
2010-12-10	0	1.200	1.190	1.200	1.110	1.210	103,650,500	120,792,675	1.1654	1.200	1.190	1.200	1.110	1.210	103,650,500	1.1654	8.11%
2010-12-09	0	1.110	1.100	1.110	1.100	1.130	138,842,000	154,094,775	1.1099	1.110	1.100	1.110	1.100	1.130	138,842,000	1.1099	-1.77%
2010-12-08	0	1.130	1.110	1.120	1.100	1.150	48,186,000	53,949,330	1.1196	1.130	1.110	1.120	1.100	1.150	48,186,000	1.1196	0.00%
2010-12-07	0	1.130	1.120	1.130	1.110	1.170	49,072,000	55,383,320	1.1286	1.130	1.120	1.130	1.110	1.170	49,072,000	1.1286	0.89%
2010-12-06	0	1.120	1.110	1.130	1.040	1.170	49,053,500	54,457,600	1.1102	1.120	1.110	1.130	1.040	1.170	49,053,500	1.1102	8.74%
2010-12-03	0	1.030	1.020	1.030	0.980	1.050	65,731,500	67,374,080	1.0250	1.030	1.020	1.030	0.980	1.050	65,731,500	1.0250	7.29%
2010-12-02	0	0.960	0.970	0.980	0.960	0.990	5,185,000	5,063,700	0.9766	0.960	0.970	0.980	0.960	0.990	5,185,000	0.9766	-1.03%
2010-12-01	0	0.970	0.970	0.980	0.950	0.990	12,464,000	12,062,300	0.9678	0.970	0.970	0.980	0.950	0.990	12,464,000	0.9678	-1.02%
2010-11-30	0	0.980	0.960	0.980	0.970	0.990	7,503,000	7,309,545	0.9742	0.980	0.960	0.980	0.970	0.990	7,503,000	0.9742	-2.00%
2010-11-29	0	1.000	0.990	1.000	0.990	1.020	3,871,000	3,856,850	0.9963	1.000	0.990	1.000	0.990	1.020	3,871,000	0.9963	0.00%
2010-11-26	0	1.000	0.990	1.000	0.960	1.030	12,973,000	13,019,095	1.0036	1.000	0.990	1.000	0.960	1.030	12,973,000	1.0036	5.26%
2010-11-25	0	0.950	0.940	0.950	0.910	0.960	122,102,000	112,389,570	0.9205	0.950	0.940	0.950	0.910	0.960	122,102,000	0.9205	1.06%
2010-11-24	0	0.940	0.930	0.940	0.930	0.950	3,365,000	3,144,150	0.9344	0.940	0.930	0.940	0.930	0.950	3,365,000	0.9344	2.17%
2010-11-23	0	0.920	0.920	0.930	0.920	0.950	51,870,000	48,266,750	0.9305	0.920	0.920	0.930	0.920	0.950	51,870,000	0.9305	-4.17%
2010-11-22	0	0.960	0.950	0.970	0.950	1.000	15,711,500	15,292,845	0.9734	0.960	0.950	0.970	0.950	1.000	15,711,500	0.9734	-4.00%
2010-11-19	0	1.000	0.990	1.000	0.990	1.020	36,643,500	36,655,120	1.0003	1.000	0.990	1.000	0.990	1.020	36,643,500	1.0003	1.01%
2010-11-18	0	0.990	0.990	1.000	0.990	1.040	43,147,400	43,845,812	1.0162	0.990	0.990	1.000	0.990	1.040	43,147,400	1.0162	-2.94%
2010-11-17	0	1.020	1.020	1.030	1.010	1.060	107,643,500	112,401,950	1.0442	1.020	1.020	1.030	1.010	1.060	107,643,500	1.0442	-0.97%
2010-11-16	0	1.030	1.020	1.030	1.020	1.050	55,445,500	57,441,315	1.0360	1.030	1.020	1.030	1.020	1.050	55,445,500	1.0360	0.00%
2010-11-15	0	1.030	1.020	1.030	1.010	1.070	82,244,000	85,256,780	1.0366	1.030	1.020	1.030	1.010	1.070	82,244,000	1.0366	1.98%
2010-11-12	0	1.010	1.000	1.010	0.950	1.040	264,354,500	265,837,985	1.0056	1.010	1.000	1.010	0.950	1.040	264,354,500	1.0056	6.32%
2010-11-11	0	0.950	0.940	0.950	0.940	0.970	33,758,000	32,021,250	0.9486	0.950	0.940	0.950	0.940	0.970	33,758,000	0.9486	1.06%
2010-11-10	0	0.940	0.930	0.940	0.920	0.940	237,482,500	221,085,455	0.9310	0.940	0.930	0.940	0.920	0.940	237,482,500	0.9310	2.17%
2010-11-09	0	0.920	0.910	0.920	0.900	0.930	235,879,000	214,953,050	0.9113	0.920	0.910	0.920	0.900	0.930	235,879,000	0.9113	1.10%
2010-11-08	0	0.910	0.900	0.910	0.870	0.920	19,573,000	17,644,150	0.9015	0.910	0.900	0.910	0.870	0.920	19,573,000	0.9015	4.60%
2010-11-05	0	0.870	0.870	0.880	0.860	0.870	22,033,000	19,166,350	0.8699	0.870	0.870	0.880	0.860	0.870	22,033,000	0.8699	0.00%
2010-11-04	0	0.870	0.870	0.880	0.860	0.880	5,065,000	4,420,600	0.8728	0.870	0.870	0.880	0.860	0.880	5,065,000	0.8728	0.00%
2010-11-03	0	0.870	0.870	0.880	0.870	0.900	6,400,500	5,636,575	0.8806	0.870	0.870	0.880	0.870	0.900	6,400,500	0.8806	-1.14%
2010-11-02	0	0.880	0.870	0.880	0.870	0.890	5,869,000	5,179,640	0.8825	0.880	0.870	0.880	0.870	0.890	5,869,000	0.8825	-1.12%
2010-11-01	0	0.890	0.870	0.890	0.870	0.900	37,095,500	33,281,950	0.8972	0.890	0.870	0.890	0.870	0.900	37,095,500	0.8972	0.00%
2010-10-29	0	0.890	0.880	0.890	0.880	0.910	215,229,000	193,591,230	0.8995	0.890	0.880	0.890	0.880	0.910	215,229,000	0.8995	0.00%
2010-10-28	0	0.890	0.880	0.890	0.850	0.910	41,043,500	36,049,550	0.8783	0.890	0.880	0.890	0.850	0.910	41,043,500	0.8783	4.71%
2010-10-27	0	0.850	0.850	0.860	0.850	0.870	2,137,000	1,828,260	0.8555	0.850	0.850	0.860	0.850	0.870	2,137,000	0.8555	-1.16%
2010-10-26	0	0.860	0.860	0.870	0.860	0.870	3,774,000	3,249,450	0.8610	0.860	0.860	0.870	0.860	0.870	3,774,000	0.8610	-1.15%
2010-10-25	0	0.870	0.860	0.870	0.860	0.880	3,652,000	3,185,280	0.8722	0.870	0.860	0.870	0.860	0.880	3,652,000	0.8722	-1.14%
2010-10-22	0	0.880	0.870	0.880	0.860	0.880	4,390,000	3,810,500	0.8680	0.880	0.870	0.880	0.860	0.880	4,390,000	0.8680	1.15%
2010-10-21	0	0.870	0.870	0.880	0.870	0.890	2,287,000	2,015,130	0.8811	0.870	0.870	0.880	0.870	0.890	2,287,000	0.8811	-2.25%
2010-10-20	0	0.890	0.880	0.890	0.880	0.890	4,425,000	3,903,100	0.8821	0.890	0.880	0.890	0.880	0.890	4,425,000	0.8821	-1.11%
2010-10-19	0	0.900	0.890	0.900	0.880	0.900	1,802,000	1,605,320	0.8909	0.900	0.890	0.900	0.880	0.900	1,802,000	0.8909	0.00%
2010-10-18	0	0.900	0.880	0.900	0.880	0.910	3,907,000	3,492,470	0.8939	0.900	0.880	0.900	0.880	0.910	3,907,000	0.8939	0.00%
2010-10-15	0	0.900	0.890	0.900	0.890	0.910	5,074,700	4,543,942	0.8954	0.900	0.890	0.900	0.890	0.910	5,074,700	0.8954	1.12%
2010-10-14	0	0.890	0.890	0.900	0.890	0.910	48,430,000	43,548,000	0.8992	0.890	0.890	0.900	0.890	0.910	48,430,000	0.8992	0.00%
2010-10-13	0	0.890	0.890	0.900	0.870	0.910	59,462,900	53,200,335	0.8947	0.890	0.890	0.900	0.870	0.910	59,462,900	0.8947	-1.11%
2010-10-12	0	0.900	0.890	0.900	0.870	0.900	113,307,000	101,871,190	0.8991	0.900	0.890	0.900	0.870	0.900	113,307,000	0.8991	1.12%
2010-10-11	0	0.890	0.880	0.890	0.840	0.890	167,135,000	140,749,110	0.8421	0.890	0.880	0.890	0.840	0.890	167,135,000	0.8421	4.71%
2010-10-08	0	0.850	0.840	0.850	0.850	0.880	6,482,500	5,537,085	0.8542	0.850	0.840	0.850	0.850	0.880	6,482,500	0.8542	-2.30%
2010-10-07	0	0.870	0.850	0.870	0.860	0.880	2,898,000	2,501,860	0.8633	0.870	0.850	0.870	0.860	0.880	2,898,000	0.8633	0.00%
2010-10-06	0	0.870	0.860	0.880	0.860	0.890	7,479,000	6,505,620	0.8699	0.870	0.860	0.880	0.860	0.890	7,479,000	0.8699	-1.14%
2010-10-05	0	0.880	0.880	0.890	0.880	0.880	1,473,000	1,296,000	0.8798	0.880	0.880	0.890	0.880	0.880	1,473,000	0.8798	0.00%
2010-10-04	0	0.880	0.880	0.890	0.880	0.890	1,622,500	1,428,825	0.8806	0.880	0.880	0.890	0.880	0.890	1,622,500	0.8806	-2.22%
2010-09-30	0	0.900	0.880	0.900	0.880	0.900	15,856,000	13,996,200	0.8827	0.900	0.880	0.900	0.880	0.900	15,856,000	0.8827	2.27%
2010-09-29	0	0.880	0.880	0.890	0.880	0.900	2,460,000	2,167,650	0.8812	0.880	0.880	0.890	0.880	0.900	2,460,000	0.8812	0.00%
2010-09-28	0	0.880	0.870	0.880	0.880	0.900	44,023,000	39,506,445	0.8974	0.880	0.870	0.880	0.880	0.900	44,023,000	0.8974	-1.12%
2010-09-27	0	0.890	0.890	0.900	0.890	0.930	32,058,000	29,056,560	0.9064	0.890	0.890	0.900	0.890	0.930	32,058,000	0.9064	-1.11%
2010-09-24	0	0.900	0.890	0.900	0.880	0.900	2,198,500	1,958,175	0.8907	0.900	0.890	0.900	0.880	0.900	2,198,500	0.8907	2.27%
2010-09-22	0	0.880	0.880	0.890	0.880	0.890	1,847,000	1,628,830	0.8819	0.880	0.880	0.890	0.880	0.890	1,847,000	0.8819	0.00%
2010-09-21	0	0.880	0.880	0.890	0.880	0.910	1,604,500	1,428,820	0.8905	0.880	0.880	0.890	0.880	0.910	1,604,500	0.8905	-2.22%
2010-09-20	0	0.900	0.890	0.900	0.890	0.910	91,250,500	82,128,480	0.9000	0.900	0.890	0.900	0.890	0.910	91,250,500	0.9000	0.00%
2010-09-17	0	0.900	0.890	0.900	0.890	0.910	3,267,000	2,932,480	0.8976	0.900	0.890	0.900	0.890	0.910	3,267,000	0.8976	1.12%
2010-09-16	0	0.890	0.890	0.900	0.890	0.900	4,210,000	3,764,260	0.8941	0.890	0.890	0.900	0.890	0.900	4,210,000	0.8941	0.00%
2010-09-15	0	0.890	0.880	0.890	0.890	0.930	3,651,000	3,286,790	0.9002	0.890	0.880	0.890	0.890	0.930	3,651,000	0.9002	-2.20%
2010-09-14	0	0.910	0.890	0.900	0.890	0.930	5,152,500	4,679,480	0.9082	0.910	0.890	0.900	0.890	0.930	5,152,500	0.9082	-1.09%
2010-09-13	0	0.920	0.910	0.930	0.910	0.930	11,515,000	10,601,950	0.9207	0.920	0.910	0.930	0.910	0.930	11,515,000	0.9207	-1.08%
2010-09-10	0	0.930	0.920	0.930	0.910	0.930	150,020,000	138,031,950	0.9201	0.930	0.920	0.930	0.910	0.930	150,020,000	0.9201	0.00%
2010-09-09	0	0.930	0.910	0.930	0.900	0.930	13,412,000	12,298,890	0.9170	0.930	0.910	0.930	0.900	0.930	13,412,000	0.9170	3.33%
2010-09-08	0	0.900	0.890	0.900	0.890	0.910	1,990,000	1,776,200	0.8926	0.900	0.890	0.900	0.890	0.910	1,990,000	0.8926	1.12%
2010-09-07	0	0.890	0.890	0.900	0.890	0.920	5,665,500	5,131,685	0.9058	0.890	0.890	0.900	0.890	0.920	5,665,500	0.9058	-2.20%
2010-09-06	0	0.910	0.910	0.920	0.890	0.930	52,062,000	47,868,330	0.9194	0.910	0.910	0.920	0.890	0.930	52,062,000	0.9194	0.00%
2010-09-03	0	0.910	0.900	0.910	0.890	0.910	66,138,500	59,673,870	0.9023	0.910	0.900	0.910	0.890	0.910	66,138,500	0.9023	2.25%
2010-09-02	0	0.890	0.880	0.890	0.880	0.910	1,769,500	1,577,675	0.8916	0.890	0.880	0.890	0.880	0.910	1,769,500	0.8916	-2.20%
2010-09-01	0	0.910	0.900	0.910	0.890	0.910	1,733,000	1,559,055	0.8996	0.910	0.900	0.910	0.890	0.910	1,733,000	0.8996	1.11%
2010-08-31	0	0.900	0.890	0.900	0.880	0.930	10,632,550	9,658,542	0.9084	0.900	0.890	0.900	0.880	0.930	10,632,550	0.9084	-3.23%
2010-08-30	0	0.930	0.920	0.930	0.920	0.970	31,632,000	29,511,030	0.9329	0.930	0.920	0.930	0.920	0.970	31,632,000	0.9329	-1.06%
2010-08-27	0	0.940	0.940	0.950	0.880	0.950	37,993,500	35,248,900	0.9278	0.940	0.940	0.950	0.880	0.950	37,993,500	0.9278	4.44%
2010-08-26	0	0.900	0.890	0.900	0.890	0.920	11,024,000	9,969,010	0.9043	0.900	0.890	0.900	0.890	0.920	11,024,000	0.9043	1.12%
2010-08-25	0	0.890	0.890	0.900	0.890	0.920	31,982,000	28,788,640	0.9002	0.890	0.890	0.900	0.890	0.920	31,982,000	0.9002	0.00%
2010-08-24	0	0.890	0.890	0.900	0.830	0.910	32,433,500	27,945,030	0.8616	0.890	0.890	0.900	0.830	0.910	32,433,500	0.8616	4.71%
2010-08-23	0	0.850	0.840	0.850	0.840	0.860	2,091,500	1,773,830	0.8481	0.850	0.840	0.850	0.840	0.860	2,091,500	0.8481	1.19%
2010-08-20	0	0.840	0.830	0.850	0.840	0.880	4,935,000	4,219,450	0.8550	0.840	0.830	0.850	0.840	0.880	4,935,000	0.8550	-2.33%
2010-08-19	0	0.860	0.840	0.860	0.840	0.870	5,630,500	4,786,055	0.8500	0.860	0.840	0.860	0.840	0.870	5,630,500	0.8500	0.00%
2010-08-18	0	0.860	0.850	0.860	0.850	0.880	2,760,000	2,393,650	0.8673	0.860	0.850	0.860	0.850	0.880	2,760,000	0.8673	0.00%
2010-08-17	0	0.860	0.860	0.870	0.850	0.870	3,801,000	3,256,070	0.8566	0.860	0.860	0.870	0.850	0.870	3,801,000	0.8566	-2.27%
2010-08-16	0	0.880	0.880	0.890	0.870	0.890	11,056,000	9,729,340	0.8800	0.880	0.880	0.890	0.870	0.890	11,056,000	0.8800	-1.12%
2010-08-13	0	0.890	0.880	0.890	0.880	0.900	1,545,000	1,375,250	0.8901	0.890	0.880	0.890	0.880	0.900	1,545,000	0.8901	-2.20%
2010-08-12	0	0.910	0.890	0.910	0.880	0.910	3,050,000	2,712,700	0.8894	0.910	0.890	0.910	0.880	0.910	3,050,000	0.8894	0.00%
2010-08-11	0	0.910	0.900	0.910	0.900	0.920	21,264,000	19,354,870	0.9102	0.910	0.900	0.910	0.900	0.920	21,264,000	0.9102	0.00%
2010-08-10	0	0.910	0.910	0.920	0.890	0.940	54,389,500	49,913,915	0.9177	0.910	0.910	0.920	0.890	0.940	54,389,500	0.9177	0.00%
2010-08-09	0	0.910	0.900	0.910	0.850	0.940	122,079,500	111,045,420	0.9096	0.910	0.900	0.910	0.850	0.940	122,079,500	0.9096	7.06%
2010-08-06	0	0.850	0.850	0.860	0.840	0.850	1,313,500	1,110,200	0.8452	0.850	0.850	0.860	0.840	0.850	1,313,500	0.8452	0.00%
2010-08-05	0	0.850	0.840	0.850	0.830	0.850	5,585,500	4,725,875	0.8461	0.850	0.840	0.850	0.830	0.850	5,585,500	0.8461	2.41%
2010-08-04	0	0.830	0.830	0.840	0.830	0.840	2,075,000	1,741,600	0.8393	0.830	0.830	0.840	0.830	0.840	2,075,000	0.8393	-2.35%
2010-08-03	0	0.850	0.840	0.860	0.820	0.860	22,895,800	19,389,214	0.8468	0.850	0.840	0.860	0.820	0.860	22,895,800	0.8468	3.66%
2010-08-02	0	0.820	0.820	0.830	0.820	0.850	2,393,500	1,974,270	0.8248	0.820	0.820	0.830	0.820	0.850	2,393,500	0.8248	-2.38%
2010-07-30	0	0.840	0.830	0.840	0.830	0.840	996,500	829,840	0.8328	0.840	0.830	0.840	0.830	0.840	996,500	0.8328	-1.18%
2010-07-29	0	0.850	0.840	0.850	0.840	0.850	6,395,000	5,398,550	0.8442	0.850	0.840	0.850	0.840	0.850	6,395,000	0.8442	0.00%
2010-07-28	0	0.850	0.840	0.850	0.820	0.850	58,728,500	49,078,290	0.8357	0.850	0.840	0.850	0.820	0.850	58,728,500	0.8357	1.19%
2010-07-27	0	0.840	0.840	0.850	0.840	0.860	6,950,000	5,888,200	0.8472	0.840	0.840	0.850	0.840	0.860	6,950,000	0.8472	1.20%
2010-07-26	0	0.830	0.830	0.840	0.820	0.840	2,731,500	2,265,450	0.8294	0.830	0.830	0.840	0.820	0.840	2,731,500	0.8294	1.22%
2010-07-23	0	0.820	0.810	0.820	0.810	0.850	5,194,500	4,262,505	0.8206	0.820	0.810	0.820	0.810	0.850	5,194,500	0.8206	0.00%
2010-07-22	0	0.820	0.820	0.830	0.810	0.830	1,937,000	1,593,620	0.8227	0.820	0.820	0.830	0.810	0.830	1,937,000	0.8227	1.23%
2010-07-21	0	0.810	0.810	0.820	0.810	0.830	2,242,000	1,832,210	0.8172	0.810	0.810	0.820	0.810	0.830	2,242,000	0.8172	-2.41%
2010-07-20	0	0.830	0.830	0.840	0.830	0.840	1,334,500	1,112,650	0.8338	0.830	0.830	0.840	0.830	0.840	1,334,500	0.8338	-1.19%
2010-07-19	0	0.840	0.840	0.850	0.820	0.850	3,135,000	2,629,100	0.8386	0.840	0.840	0.850	0.820	0.850	3,135,000	0.8386	0.00%
2010-07-16	0	0.840	0.840	0.850	0.840	0.870	4,518,000	3,853,360	0.8529	0.840	0.840	0.850	0.840	0.870	4,518,000	0.8529	-2.33%
2010-07-15	0	0.860	0.840	0.860	0.840	0.870	3,373,000	2,894,900	0.8583	0.860	0.840	0.860	0.840	0.870	3,373,000	0.8583	2.38%
2010-07-14	0	0.840	0.840	0.850	0.830	0.850	2,165,000	1,820,090	0.8407	0.840	0.840	0.850	0.830	0.850	2,165,000	0.8407	0.00%
2010-07-13	0	0.840	0.830	0.840	0.840	0.860	1,489,500	1,260,745	0.8464	0.840	0.830	0.840	0.840	0.860	1,489,500	0.8464	-1.18%
2010-07-12	0	0.850	0.850	0.860	0.840	0.870	4,388,000	3,737,350	0.8517	0.850	0.850	0.860	0.840	0.870	4,388,000	0.8517	-3.41%
2010-07-09	0	0.880	0.860	0.880	0.860	0.880	3,429,000	2,962,960	0.8641	0.880	0.860	0.880	0.860	0.880	3,429,000	0.8641	0.00%
2010-07-08	0	0.880	0.860	0.880	0.860	0.900	5,878,000	5,137,690	0.8741	0.880	0.860	0.880	0.860	0.900	5,878,000	0.8741	1.15%
2010-07-07	0	0.870	0.850	0.870	0.840	0.870	24,194,000	20,794,180	0.8595	0.870	0.850	0.870	0.840	0.870	24,194,000	0.8595	1.16%
2010-07-06	0	0.860	0.840	0.860	0.830	0.880	6,377,000	5,480,835	0.8595	0.860	0.840	0.860	0.830	0.880	6,377,000	0.8595	0.00%
2010-07-05	0	0.860	0.850	0.860	0.770	0.860	12,853,500	10,687,475	0.8315	0.860	0.850	0.860	0.770	0.860	12,853,500	0.8315	8.86%
2010-07-02	0	0.790	0.770	0.790	0.750	0.830	88,377,500	68,111,725	0.7707	0.790	0.770	0.790	0.750	0.830	88,377,500	0.7707	0.00%
2010-06-30	0	0.790	0.780	0.790	0.720	0.880	33,815,000	26,766,700	0.7916	0.790	0.780	0.790	0.720	0.880	33,815,000	0.7916	-10.23%
2010-06-29	0	0.880	0.870	0.890	0.860	0.890	33,445,500	29,107,375	0.8703	0.880	0.870	0.890	0.860	0.890	33,445,500	0.8703	0.00%
2010-06-28	0	0.880	0.870	0.880	0.870	0.900	7,028,000	6,217,800	0.8847	0.880	0.870	0.880	0.870	0.900	7,028,000	0.8847	0.00%
2010-06-25	0	0.880	0.860	0.870	0.860	0.880	24,275,000	20,923,940	0.8620	0.880	0.860	0.870	0.860	0.880	24,275,000	0.8620	1.15%
2010-06-24	0	0.870	0.870	0.880	0.870	0.900	5,894,500	5,230,355	0.8873	0.870	0.870	0.880	0.870	0.900	5,894,500	0.8873	-1.14%
2010-06-23	0	0.880	0.870	0.880	0.860	0.890	82,297,000	71,614,390	0.8702	0.880	0.870	0.880	0.860	0.890	82,297,000	0.8702	0.00%
2010-06-22	0	0.880	0.870	0.880	0.870	0.900	5,984,000	5,251,730	0.8776	0.880	0.870	0.880	0.870	0.900	5,984,000	0.8776	2.33%
2010-06-21	0	0.860	0.860	0.870	0.860	0.880	25,331,000	22,256,140	0.8786	0.860	0.860	0.870	0.860	0.880	25,331,000	0.8786	-1.15%
2010-06-18	0	0.870	0.860	0.880	0.860	0.890	27,617,000	24,260,600	0.8785	0.870	0.860	0.880	0.860	0.890	27,617,000	0.8785	-2.25%
2010-06-17	0	0.890	0.880	0.890	0.880	0.930	23,323,000	21,102,810	0.9048	0.890	0.880	0.890	0.880	0.930	23,323,000	0.9048	-1.11%
2010-06-15	0	0.900	0.880	0.900	0.880	0.920	34,674,500	31,025,025	0.8948	0.900	0.880	0.900	0.880	0.920	34,674,500	0.8948	1.12%
2010-06-14	0	0.890	0.880	0.890	0.790	0.920	99,346,500	86,142,475	0.8671	0.890	0.880	0.890	0.790	0.920	99,346,500	0.8671	11.25%
2010-06-11	0	0.800	0.790	0.800	0.790	0.810	48,345,000	38,616,150	0.7988	0.800	0.790	0.800	0.790	0.810	48,345,000	0.7988	1.27%
2010-06-10	0	0.790	0.790	0.800	0.790	0.840	9,245,000	7,484,400	0.8096	0.790	0.790	0.800	0.790	0.840	9,245,000	0.8096	-2.47%
2010-06-09	0	0.810	0.810	0.820	0.800	0.840	70,516,500	57,376,140	0.8137	0.810	0.810	0.820	0.800	0.840	70,516,500	0.8137	0.00%
2010-06-08	0	0.810	0.810	0.820	0.810	0.840	10,882,000	9,007,240	0.8277	0.810	0.810	0.820	0.810	0.840	10,882,000	0.8277	0.00%
2010-06-07	0	0.810	0.800	0.820	0.780	0.860	44,099,000	35,494,500	0.8049	0.810	0.800	0.820	0.780	0.860	44,099,000	0.8049	0.00%
2010-06-04	0	0.810	0.800	0.810	0.780	0.810	58,315,000	46,111,400	0.7907	0.810	0.800	0.810	0.780	0.810	58,315,000	0.7907	1.25%
2010-06-03	0	0.800	0.800	0.810	0.800	0.820	7,181,500	5,809,320	0.8089	0.800	0.800	0.810	0.800	0.820	7,181,500	0.8089	1.27%
2010-06-02	0	0.790	0.780	0.790	0.780	0.830	16,490,500	13,152,080	0.7976	0.790	0.780	0.790	0.780	0.830	16,490,500	0.7976	2.60%
2010-06-01	0	0.770	0.760	0.770	0.730	0.810	24,035,500	18,748,070	0.7800	0.770	0.760	0.770	0.730	0.810	24,035,500	0.7800	4.05%
2010-05-31	0	0.740	0.730	0.740	0.720	0.750	63,921,000	47,292,900	0.7399	0.740	0.730	0.740	0.720	0.750	63,921,000	0.7399	1.37%
2010-05-28	0	0.730	0.710	0.730	0.720	0.780	97,419,000	72,079,440	0.7399	0.730	0.710	0.730	0.720	0.780	97,419,000	0.7399	4.29%
2010-05-27	0	0.700	0.690	0.700	0.680	0.710	77,832,000	54,039,020	0.6943	0.700	0.690	0.700	0.680	0.710	77,832,000	0.6943	0.00%
2010-05-26	0	0.700	0.690	0.700	0.680	0.740	109,871,000	76,855,700	0.6995	0.700	0.690	0.700	0.680	0.740	109,871,000	0.6995	1.45%
2010-05-25	0	0.690	0.680	0.690	0.680	0.730	37,978,000	26,435,790	0.6961	0.690	0.680	0.690	0.680	0.730	37,978,000	0.6961	-4.17%
2010-05-24	0	0.720	0.710	0.720	0.690	0.750	58,559,000	41,638,220	0.7110	0.720	0.710	0.720	0.690	0.750	58,559,000	0.7110	5.88%
2010-05-20	0	0.680	0.690	0.700	0.670	0.740	24,122,000	16,407,355	0.6802	0.680	0.690	0.700	0.670	0.740	24,122,000	0.6802	-5.56%
2010-05-19	0	0.720	0.720	0.740	0.720	0.770	18,504,000	13,788,260	0.7452	0.720	0.720	0.740	0.720	0.770	18,504,000	0.7452	-6.49%
2010-05-18	0	0.770	0.760	0.770	0.730	0.790	4,410,500	3,348,780	0.7593	0.770	0.760	0.770	0.730	0.790	4,410,500	0.7593	1.32%
2010-05-17	0	0.760	0.760	0.770	0.750	0.790	2,896,000	2,211,450	0.7636	0.760	0.760	0.770	0.750	0.790	2,896,000	0.7636	-3.80%
2010-05-14	0	0.790	0.790	0.800	0.760	0.820	4,727,000	3,744,470	0.7921	0.790	0.790	0.800	0.760	0.820	4,727,000	0.7921	1.28%
2010-05-13	0	0.780	0.770	0.780	0.770	0.790	4,149,000	3,234,760	0.7796	0.780	0.770	0.780	0.770	0.790	4,149,000	0.7796	1.30%
2010-05-12	0	0.770	0.770	0.780	0.750	0.820	36,027,500	27,532,695	0.7642	0.770	0.770	0.780	0.750	0.820	36,027,500	0.7642	-3.75%
2010-05-11	0	0.800	0.800	0.810	0.800	0.830	3,117,000	2,509,230	0.8050	0.800	0.800	0.810	0.800	0.830	3,117,000	0.8050	-1.23%
2010-05-10	0	0.810	0.800	0.820	0.800	0.860	17,450,500	14,465,380	0.8289	0.810	0.800	0.820	0.800	0.860	17,450,500	0.8289	-5.81%
2010-05-07	0	0.860	0.860	0.870	0.850	0.880	10,266,000	8,797,680	0.8570	0.860	0.860	0.870	0.850	0.880	10,266,000	0.8570	-1.15%
2010-05-06	0	0.870	0.860	0.870	0.850	0.910	26,441,500	23,191,450	0.8771	0.870	0.860	0.870	0.850	0.910	26,441,500	0.8771	-3.33%
2010-05-05	0	0.900	0.890	0.910	0.850	0.920	35,701,500	31,966,850	0.8954	0.900	0.890	0.910	0.850	0.920	35,701,500	0.8954	1.12%
2010-05-04	0	0.890	0.880	0.890	0.890	0.940	50,776,000	46,260,740	0.9111	0.890	0.880	0.890	0.890	0.940	50,776,000	0.9111	-2.20%
2010-05-03	0	0.910	0.890	0.900	0.830	0.910	30,174,000	26,540,090	0.8796	0.910	0.890	0.900	0.830	0.910	30,174,000	0.8796	9.64%
2010-04-30	0	0.830	0.820	0.840	0.820	0.850	24,982,000	20,894,205	0.8364	0.830	0.820	0.840	0.820	0.850	24,982,000	0.8364	2.47%
2010-04-29	0	0.810	0.790	0.800	0.710	0.830	47,458,800	37,953,065	0.7997	0.810	0.790	0.800	0.710	0.830	47,458,800	0.7997	17.39%
2010-04-28	0	0.690	0.690	0.700	0.690	0.730	4,121,500	2,943,900	0.7143	0.690	0.690	0.700	0.690	0.730	4,121,500	0.7143	-6.76%
2010-04-27	0	0.740	0.740	0.750	0.730	0.770	2,997,500	2,226,625	0.7428	0.740	0.740	0.750	0.730	0.770	2,997,500	0.7428	-2.63%
2010-04-26	0	0.760	0.740	0.760	0.750	0.800	2,235,500	1,699,330	0.7602	0.760	0.740	0.760	0.750	0.800	2,235,500	0.7602	2.70%
2010-04-23	0	0.740	0.740	0.750	0.720	0.770	15,724,000	11,789,000	0.7497	0.740	0.740	0.750	0.720	0.770	15,724,000	0.7497	1.37%
2010-04-22	0	0.730	0.720	0.740	0.700	0.740	11,031,000	7,975,575	0.7230	0.730	0.720	0.740	0.700	0.740	11,031,000	0.7230	4.29%
2010-04-21	0	0.700	0.690	0.700	0.670	0.710	7,003,000	4,831,960	0.6900	0.700	0.690	0.700	0.670	0.710	7,003,000	0.6900	4.48%
2010-04-20	0	0.670	0.670	0.690	0.650	0.710	15,688,000	10,671,575	0.6802	0.670	0.670	0.690	0.650	0.710	15,688,000	0.6802	0.00%
2010-04-19	0	0.670	0.670	0.680	0.640	0.700	28,811,500	19,153,110	0.6648	0.670	0.670	0.680	0.640	0.700	28,811,500	0.6648	-5.63%
2010-04-16	0	0.710	0.700	0.710	0.700	0.770	32,399,000	23,371,650	0.7214	0.710	0.700	0.710	0.700	0.770	32,399,000	0.7214	-8.97%
2010-04-15	0	0.780	0.770	0.780	0.770	0.820	18,289,400	14,386,452	0.7866	0.780	0.770	0.780	0.770	0.820	18,289,400	0.7866	-3.70%
2010-04-14	0	0.810	0.810	0.820	0.800	0.820	19,941,500	16,211,080	0.8129	0.810	0.810	0.820	0.800	0.820	19,941,500	0.8129	0.00%
2010-04-13	0	0.810	0.810	0.820	0.800	0.850	26,723,500	21,962,065	0.8218	0.810	0.810	0.820	0.800	0.850	26,723,500	0.8218	-1.22%
2010-04-12	0	0.820	0.800	0.830	0.780	0.890	42,548,000	34,759,920	0.8170	0.820	0.800	0.830	0.780	0.890	42,548,000	0.8170	-7.87%
2010-04-09	0	0.089	0.089	0.090	0.088	0.091	113,442,500	10,091,805	0.0890	0.890	0.890	0.900	0.880	0.910	11,344,250	0.8896	-1.11%
2010-04-08	0	0.090	0.089	0.090	0.088	0.092	137,445,000	12,328,370	0.0897	0.900	0.890	0.900	0.880	0.920	13,744,500	0.8970	-2.17%
2010-04-07	0	0.092	0.091	0.092	0.087	0.094	393,325,000	35,469,550	0.0902	0.920	0.910	0.920	0.870	0.940	39,332,500	0.9018	2.22%
2010-04-01	0	0.090	0.089	0.090	0.089	0.094	154,135,000	14,087,025	0.0914	0.900	0.890	0.900	0.890	0.940	15,413,500	0.9139	-3.23%
2010-03-31	0	0.093	0.092	0.093	0.092	0.095	61,240,000	5,701,535	0.0931	0.930	0.920	0.930	0.920	0.950	6,124,000	0.9310	-1.06%
2010-03-30	0	0.094	0.094	0.095	0.093	0.097	85,140,000	8,039,460	0.0944	0.940	0.940	0.950	0.930	0.970	8,514,000	0.9443	-2.08%
2010-03-29	0	0.096	0.096	0.097	0.096	0.101	225,775,000	22,078,370	0.0978	0.960	0.960	0.970	0.960	1.010	22,577,500	0.9779	-4.00%
2010-03-26	0	0.100	0.099	0.100	0.099	0.102	102,325,000	10,283,855	0.1005	1.000	0.990	1.000	0.990	1.020	10,232,500	1.0050	0.00%
2010-03-25	0	0.100	0.099	0.101	0.098	0.101	353,130,500	35,171,580	0.0996	1.000	0.990	1.010	0.980	1.010	35,313,050	0.9960	1.01%
2010-03-24	0	0.099	0.099	0.100	0.099	0.103	143,695,000	14,461,565	0.1006	0.990	0.990	1.000	0.990	1.030	14,369,500	1.0064	-1.98%
2010-03-23	0	0.101	0.100	0.101	0.098	0.103	346,315,000	34,794,295	0.1005	1.010	1.000	1.010	0.980	1.030	34,631,500	1.0047	0.00%
2010-03-22	0	0.101	0.100	0.101	0.099	0.102	100,590,000	10,136,765	0.1008	1.010	1.000	1.010	0.990	1.020	10,059,000	1.0077	0.00%
2010-03-19	0	0.101	0.101	0.102	0.100	0.102	55,825,000	5,631,345	0.1009	1.010	1.010	1.020	1.000	1.020	5,582,500	1.0087	0.00%
2010-03-18	0	0.101	0.101	0.102	0.101	0.105	111,925,000	11,399,750	0.1019	1.010	1.010	1.020	1.010	1.050	11,192,500	1.0185	-2.88%
2010-03-17	0	0.104	0.104	0.105	0.103	0.107	617,970,000	64,408,390	0.1042	1.040	1.040	1.050	1.030	1.070	61,797,000	1.0423	1.96%
2010-03-16	0	0.102	0.102	0.103	0.100	0.103	268,601,366	27,402,095	0.1020	1.020	1.020	1.030	1.000	1.030	26,860,137	1.0202	2.00%
2010-03-15	0	0.100	0.099	0.100	0.095	0.104	819,925,329	81,493,088	0.0994	1.000	0.990	1.000	0.950	1.040	81,992,533	0.9939	4.17%
2010-03-12	0	0.096	0.095	0.096	0.092	0.096	152,870,000	14,436,815	0.0944	0.960	0.950	0.960	0.920	0.960	15,287,000	0.9444	3.23%
2010-03-11	0	0.093	0.093	0.094	0.092	0.098	129,840,000	12,269,840	0.0945	0.930	0.930	0.940	0.920	0.980	12,984,000	0.9450	-5.10%
2010-03-10	0	0.098	0.097	0.098	0.097	0.101	109,275,000	10,753,090	0.0984	0.980	0.970	0.980	0.970	1.010	10,927,500	0.9840	-1.01%
2010-03-09	0	0.099	0.099	0.100	0.099	0.106	272,560,000	27,793,425	0.1020	0.990	0.990	1.000	0.990	1.060	27,256,000	1.0197	-1.98%
2010-03-08	1	-	-	-	-	-	0	0	-	1.010	-	-	-	-	0	-	0.00%
2010-03-05	1	-	-	-	-	-	0	0	-	1.010	-	-	-	-	0	-	0.00%
2010-03-04	0	0.101	0.100	0.101	0.098	0.104	166,690,000	16,752,370	0.1005	1.010	1.000	1.010	0.980	1.040	16,669,000	1.0050	0.00%
2010-03-03	0	0.101	0.101	0.102	0.097	0.102	135,955,000	13,643,770	0.1004	1.010	1.010	1.020	0.970	1.020	13,595,500	1.0036	3.06%
2010-03-02	0	0.098	0.098	0.099	0.094	0.098	110,510,000	10,638,650	0.0963	0.980	0.980	0.990	0.940	0.980	11,051,000	0.9627	2.08%
2010-03-01	0	0.096	0.095	0.096	0.091	0.097	232,400,000	22,045,815	0.0949	0.960	0.950	0.960	0.910	0.970	23,240,000	0.9486	5.49%
2010-02-26	0	0.091	0.090	0.091	0.086	0.091	194,485,000	17,125,710	0.0881	0.910	0.900	0.910	0.860	0.910	19,448,500	0.8806	5.81%
2010-02-25	0	0.086	0.086	0.087	0.086	0.088	20,205,000	1,759,225	0.0871	0.860	0.860	0.870	0.860	0.880	2,020,500	0.8707	-1.15%
2010-02-24	0	0.087	0.087	0.088	0.085	0.088	40,050,000	3,499,225	0.0874	0.870	0.870	0.880	0.850	0.880	4,005,000	0.8737	0.00%
2010-02-23	0	0.087	0.087	0.088	0.084	0.090	229,825,000	20,136,915	0.0876	0.870	0.870	0.880	0.840	0.900	22,982,500	0.8762	3.57%
2010-02-22	0	0.084	0.084	0.085	0.084	0.087	59,065,000	5,042,225	0.0854	0.840	0.840	0.850	0.840	0.870	5,906,500	0.8537	-1.18%
2010-02-19	0	0.085	0.085	0.086	0.085	0.088	39,595,000	3,398,710	0.0858	0.850	0.850	0.860	0.850	0.880	3,959,500	0.8584	-1.16%
2010-02-18	0	0.086	0.085	0.086	0.085	0.087	9,885,000	848,385	0.0858	0.860	0.850	0.860	0.850	0.870	988,500	0.8583	0.00%
2010-02-17	0	0.086	0.085	0.086	0.085	0.088	12,430,000	1,082,190	0.0871	0.860	0.850	0.860	0.850	0.880	1,243,000	0.8706	0.00%
2010-02-12	0	0.086	0.085	0.086	0.085	0.087	34,665,000	2,990,170	0.0863	0.860	0.850	0.860	0.850	0.870	3,466,500	0.8626	2.38%
2010-02-11	0	0.084	0.084	0.085	0.083	0.085	74,885,000	6,310,595	0.0843	0.840	0.840	0.850	0.830	0.850	7,488,500	0.8427	1.20%
2010-02-10	0	0.083	0.083	0.085	0.083	0.085	23,730,000	1,989,850	0.0839	0.830	0.830	0.850	0.830	0.850	2,373,000	0.8385	0.00%
2010-02-09	0	0.083	0.083	0.084	0.082	0.085	22,740,000	1,896,880	0.0834	0.830	0.830	0.840	0.820	0.850	2,274,000	0.8342	0.00%
2010-02-08	0	0.083	0.083	0.084	0.083	0.087	107,810,000	9,226,020	0.0856	0.830	0.830	0.840	0.830	0.870	10,781,000	0.8558	-3.49%
2010-02-05	0	0.086	0.084	0.085	0.084	0.088	247,455,000	21,050,500	0.0851	0.860	0.840	0.850	0.840	0.880	24,745,500	0.8507	-2.27%
2010-02-04	0	0.088	0.087	0.088	0.087	0.090	29,820,000	2,611,385	0.0876	0.880	0.870	0.880	0.870	0.900	2,982,000	0.8757	0.00%
2010-02-03	0	0.088	0.087	0.088	0.087	0.091	85,805,000	7,589,195	0.0884	0.880	0.870	0.880	0.870	0.910	8,580,500	0.8845	-1.12%
2010-02-02	0	0.089	0.089	0.090	0.085	0.090	68,200,000	5,939,160	0.0871	0.890	0.890	0.900	0.850	0.900	6,820,000	0.8708	4.71%
2010-02-01	0	0.085	0.084	0.085	0.084	0.086	41,635,000	3,531,275	0.0848	0.850	0.840	0.850	0.840	0.860	4,163,500	0.8482	-1.16%
2010-01-29	0	0.086	0.086	0.087	0.085	0.090	76,530,000	6,660,790	0.0870	0.860	0.860	0.870	0.850	0.900	7,653,000	0.8704	-3.37%
2010-01-28	0	0.089	0.089	0.090	0.089	0.094	75,650,000	6,840,065	0.0904	0.890	0.890	0.900	0.890	0.940	7,565,000	0.9042	-4.30%
2010-01-27	0	0.093	0.093	0.094	0.091	0.098	193,575,000	18,285,520	0.0945	0.930	0.930	0.940	0.910	0.980	19,357,500	0.9446	-4.12%
2010-01-26	0	0.097	0.097	0.098	0.095	0.100	118,525,000	11,556,430	0.0975	0.970	0.970	0.980	0.950	1.000	11,852,500	0.9750	-3.00%
2010-01-25	0	0.100	0.099	0.100	0.099	0.101	52,800,000	5,280,425	0.1000	1.000	0.990	1.000	0.990	1.010	5,280,000	1.0001	-1.96%
2010-01-22	0	0.102	0.101	0.102	0.098	0.102	131,922,086	13,148,818	0.0997	1.020	1.010	1.020	0.980	1.020	13,192,209	0.9967	0.99%
2010-01-21	0	0.101	0.101	0.102	0.101	0.104	136,475,000	13,998,395	0.1026	1.010	1.010	1.020	1.010	1.040	13,647,500	1.0257	-2.88%
2010-01-20	0	0.104	0.103	0.104	0.102	0.106	80,100,000	8,265,745	0.1032	1.040	1.030	1.040	1.020	1.060	8,010,000	1.0319	-0.95%
2010-01-19	0	0.105	0.104	0.105	0.103	0.107	97,385,000	10,222,700	0.1050	1.050	1.040	1.050	1.030	1.070	9,738,500	1.0497	0.00%
2010-01-18	0	0.105	0.105	0.106	0.101	0.107	128,350,000	13,419,600	0.1046	1.050	1.050	1.060	1.010	1.070	12,835,000	1.0455	2.94%
2010-01-15	0	0.102	0.102	0.103	0.101	0.105	84,025,000	8,573,475	0.1020	1.020	1.020	1.030	1.010	1.050	8,402,500	1.0203	-0.97%
2010-01-14	0	0.103	0.103	0.104	0.103	0.105	88,360,000	9,184,005	0.1039	1.030	1.030	1.040	1.030	1.050	8,836,000	1.0394	-1.90%
2010-01-13	0	0.105	0.104	0.105	0.103	0.106	71,890,000	7,490,490	0.1042	1.050	1.040	1.050	1.030	1.060	7,189,000	1.0419	-0.94%
2010-01-12	0	0.106	0.106	0.107	0.105	0.108	59,645,000	6,354,910	0.1065	1.060	1.060	1.070	1.050	1.080	5,964,500	1.0655	-1.85%
2010-01-11	0	0.108	0.107	0.108	0.106	0.109	82,755,000	8,835,595	0.1068	1.080	1.070	1.080	1.060	1.090	8,275,500	1.0677	0.93%
2010-01-08	0	0.107	0.106	0.107	0.106	0.109	79,390,000	8,492,810	0.1070	1.070	1.060	1.070	1.060	1.090	7,939,000	1.0698	0.00%
2010-01-07	0	0.107	0.107	0.108	0.104	0.110	219,850,000	23,703,135	0.1078	1.070	1.070	1.080	1.040	1.100	21,985,000	1.0782	0.00%
2010-01-06	0	0.107	0.106	0.107	0.106	0.111	142,970,000	15,411,005	0.1078	1.070	1.060	1.070	1.060	1.110	14,297,000	1.0779	-2.73%
2010-01-05	0	0.110	0.108	0.110	0.106	0.113	314,030,000	34,437,335	0.1097	1.100	1.080	1.100	1.060	1.130	31,403,000	1.0966	0.00%
2010-01-04	0	0.110	0.109	0.110	0.101	0.112	375,865,000	40,416,430	0.1075	1.100	1.090	1.100	1.010	1.120	37,586,500	1.0753	8.91%
2009-12-31	0	0.101	0.100	0.101	0.099	0.101	96,680,000	9,660,995	0.0999	1.010	1.000	1.010	0.990	1.010	9,668,000	0.9993	0.00%
2009-12-30	0	0.101	0.100	0.101	0.099	0.101	69,690,000	6,976,700	0.1001	1.010	1.000	1.010	0.990	1.010	6,969,000	1.0011	1.00%
2009-12-29	0	0.100	0.100	0.101	0.099	0.102	127,795,000	12,857,245	0.1006	1.000	1.000	1.010	0.990	1.020	12,779,500	1.0061	0.00%
2009-12-28	0	0.100	0.099	0.100	0.099	0.103	268,485,000	26,983,565	0.1005	1.000	0.990	1.000	0.990	1.030	26,848,500	1.0050	-1.96%
2009-12-24	0	0.102	0.101	0.102	0.099	0.106	104,465,000	10,610,100	0.1016	1.020	1.010	1.020	0.990	1.060	10,446,500	1.0157	-0.97%
2009-12-23	0	0.103	0.101	0.102	0.102	0.107	252,060,000	26,140,080	0.1037	1.030	1.010	1.020	1.020	1.070	25,206,000	1.0371	-1.90%
2009-12-22	0	0.105	0.104	0.105	0.102	0.108	121,380,000	12,778,575	0.1053	1.050	1.040	1.050	1.020	1.080	12,138,000	1.0528	1.94%
2009-12-21	0	0.103	0.102	0.103	0.101	0.110	212,120,000	22,056,735	0.1040	1.030	1.020	1.030	1.010	1.100	21,212,000	1.0398	-6.36%
2009-12-18	0	0.110	0.108	0.109	0.108	0.121	412,360,000	46,563,970	0.1129	1.100	1.080	1.090	1.080	1.210	41,236,000	1.1292	-8.33%
2009-12-17	0	0.120	0.119	0.121	0.118	0.122	329,770,000	39,480,915	0.1197	1.200	1.190	1.210	1.180	1.220	32,977,000	1.1972	0.84%
2009-12-16	0	0.119	0.119	0.120	0.118	0.128	1,069,285,300	131,252,079	0.1227	1.190	1.190	1.200	1.180	1.280	106,928,530	1.2275	1.71%
2009-12-15	0	0.117	0.116	0.117	0.107	0.117	1,000,190,000	111,491,145	0.1115	1.170	1.160	1.170	1.070	1.170	100,019,000	1.1147	10.38%
2009-12-14	0	0.106	0.105	0.106	0.098	0.107	427,095,000	44,249,470	0.1036	1.060	1.050	1.060	0.980	1.070	42,709,500	1.0361	8.16%
2009-12-11	0	0.098	0.096	0.098	0.096	0.099	48,735,000	4,737,065	0.0972	0.980	0.960	0.980	0.960	0.990	4,873,500	0.9720	1.03%
2009-12-10	0	0.097	0.097	0.098	0.096	0.100	83,230,000	8,123,175	0.0976	0.970	0.970	0.980	0.960	1.000	8,323,000	0.9760	-1.02%
2009-12-09	0	0.098	0.098	0.099	0.097	0.100	88,620,000	8,735,920	0.0986	0.980	0.980	0.990	0.970	1.000	8,862,000	0.9858	-2.00%
2009-12-08	0	0.100	0.099	0.100	0.099	0.102	114,206,000	11,429,995	0.1001	1.000	0.990	1.000	0.990	1.020	11,420,600	1.0008	-0.99%
2009-12-07	0	0.101	0.101	0.102	0.100	0.107	593,175,000	60,254,110	0.1016	1.010	1.010	1.020	1.000	1.070	59,317,500	1.0158	1.00%
2009-12-04	0	0.100	0.100	0.101	0.100	0.102	78,770,000	7,939,920	0.1008	1.000	1.000	1.010	1.000	1.020	7,877,000	1.0080	-0.99%
2009-12-03	0	0.101	0.100	0.101	0.099	0.102	63,300,000	6,371,070	0.1006	1.010	1.000	1.010	0.990	1.020	6,330,000	1.0065	1.00%
2009-12-02	0	0.100	0.099	0.100	0.099	0.103	165,295,000	16,661,225	0.1008	1.000	0.990	1.000	0.990	1.030	16,529,500	1.0080	-2.91%
2009-12-01	0	0.103	0.102	0.103	0.100	0.103	93,215,000	9,482,825	0.1017	1.030	1.020	1.030	1.000	1.030	9,321,500	1.0173	1.98%
2009-11-30	0	0.101	0.100	0.101	0.098	0.101	104,325,000	10,440,120	0.1001	1.010	1.000	1.010	0.980	1.010	10,432,500	1.0007	4.12%
2009-11-27	0	0.097	0.097	0.098	0.095	0.099	254,000,000	24,568,665	0.0967	0.970	0.970	0.980	0.950	0.990	25,400,000	0.9673	-1.02%
2009-11-26	0	0.098	0.098	0.100	0.098	0.101	288,320,000	28,553,400	0.0990	0.980	0.980	1.000	0.980	1.010	28,832,000	0.9903	-2.00%
2009-11-25	0	0.100	0.099	0.100	0.099	0.102	138,115,000	13,893,860	0.1006	1.000	0.990	1.000	0.990	1.020	13,811,500	1.0060	-0.99%
2009-11-24	0	0.101	0.101	0.102	0.098	0.104	708,270,000	71,450,810	0.1009	1.010	1.010	1.020	0.980	1.040	70,827,000	1.0088	4.12%
2009-11-23	0	0.097	0.096	0.098	0.096	0.103	200,025,000	19,806,280	0.0990	0.970	0.960	0.980	0.960	1.030	20,002,500	0.9902	-4.90%
2009-11-20	0	0.102	0.101	0.102	0.100	0.108	523,870,000	54,369,425	0.1038	1.020	1.010	1.020	1.000	1.080	52,387,000	1.0378	0.00%
2009-11-19	0	0.102	0.101	0.102	0.092	0.104	883,585,000	88,538,625	0.1002	1.020	1.010	1.020	0.920	1.040	88,358,500	1.0020	10.87%
2009-11-18	0	0.092	0.092	0.093	0.087	0.094	254,235,000	23,371,015	0.0919	0.920	0.920	0.930	0.870	0.940	25,423,500	0.9193	2.22%
2009-11-17	0	0.090	0.089	0.090	0.087	0.090	189,615,000	16,821,495	0.0887	0.900	0.890	0.900	0.870	0.900	18,961,500	0.8871	3.45%
2009-11-16	0	0.087	0.087	0.088	0.084	0.092	430,365,000	37,362,100	0.0868	0.870	0.870	0.880	0.840	0.920	43,036,500	0.8681	-2.25%
2009-11-13	0	0.089	0.089	0.090	0.087	0.103	525,760,000	49,048,005	0.0933	0.890	0.890	0.900	0.870	1.030	52,576,000	0.9329	7.23%
2009-11-12	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2009-11-11	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2009-11-10	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2009-11-09	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2009-11-06	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2009-11-05	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2009-11-04	1	-	-	-	-	-	0	0	-	0.830	-	-	-	-	0	-	0.00%
2009-11-03	0	0.083	0.081	0.082	0.082	0.086	102,795,000	8,553,590	0.0832	0.830	0.810	0.820	0.820	0.860	10,279,500	0.8321	-3.49%
2009-11-02	0	0.086	0.086	0.087	0.084	0.086	25,065,000	2,133,875	0.0851	0.860	0.860	0.870	0.840	0.860	2,506,500	0.8513	0.00%
2009-10-30	0	0.086	0.086	0.087	0.085	0.088	29,045,000	2,517,540	0.0867	0.860	0.860	0.870	0.850	0.880	2,904,500	0.8668	1.18%
2009-10-29	0	0.085	0.085	0.086	0.085	0.087	35,045,000	3,003,435	0.0857	0.850	0.850	0.860	0.850	0.870	3,504,500	0.8570	-3.41%
2009-10-28	0	0.088	0.087	0.088	0.087	0.091	78,075,000	6,878,155	0.0881	0.880	0.870	0.880	0.870	0.910	7,807,500	0.8810	-3.30%
2009-10-27	0	0.091	0.089	0.091	0.085	0.091	111,065,000	9,816,020	0.0884	0.910	0.890	0.910	0.850	0.910	11,106,500	0.8838	3.41%
2009-10-23	0	0.088	0.087	0.088	0.088	0.089	34,755,000	3,075,975	0.0885	0.880	0.870	0.880	0.880	0.890	3,475,500	0.8850	0.00%
2009-10-22	0	0.088	0.087	0.088	0.087	0.090	61,210,000	5,410,975	0.0884	0.880	0.870	0.880	0.870	0.900	6,121,000	0.8840	-2.22%
2009-10-21	0	0.090	0.089	0.090	0.085	0.091	125,800,000	11,246,565	0.0894	0.900	0.890	0.900	0.850	0.910	12,580,000	0.8940	5.88%
2009-10-20	0	0.085	0.085	0.086	0.085	0.089	62,570,000	5,398,650	0.0863	0.850	0.850	0.860	0.850	0.890	6,257,000	0.8628	-3.41%
2009-10-19	0	0.088	0.087	0.088	0.083	0.088	70,215,000	6,084,485	0.0867	0.880	0.870	0.880	0.830	0.880	7,021,500	0.8666	3.53%
2009-10-16	0	0.085	0.084	0.086	0.084	0.088	49,325,000	4,208,925	0.0853	0.850	0.840	0.860	0.840	0.880	4,932,500	0.8533	-3.41%
2009-10-15	0	0.088	0.087	0.088	0.087	0.091	87,435,000	7,758,150	0.0887	0.880	0.870	0.880	0.870	0.910	8,743,500	0.8873	-2.22%
2009-10-14	0	0.090	0.089	0.090	0.089	0.091	146,175,000	13,074,295	0.0894	0.900	0.890	0.900	0.890	0.910	14,617,500	0.8944	0.00%
2009-10-13	0	0.090	0.089	0.090	0.089	0.091	65,980,000	5,930,405	0.0899	0.900	0.890	0.900	0.890	0.910	6,598,000	0.8988	-1.10%
2009-10-12	0	0.091	0.090	0.091	0.090	0.093	120,585,000	10,979,205	0.0910	0.910	0.900	0.910	0.900	0.930	12,058,500	0.9105	1.11%
2009-10-09	0	0.090	0.090	0.091	0.088	0.093	217,705,000	19,870,050	0.0913	0.900	0.900	0.910	0.880	0.930	21,770,500	0.9127	0.00%
2009-10-08	0	0.090	0.090	0.091	0.089	0.094	256,335,000	23,384,450	0.0912	0.900	0.900	0.910	0.890	0.940	25,633,500	0.9123	1.12%
2009-10-07	0	0.089	0.089	0.090	0.088	0.091	66,885,000	5,974,065	0.0893	0.890	0.890	0.900	0.880	0.910	6,688,500	0.8932	0.00%
2009-10-06	0	0.089	0.089	0.090	0.089	0.095	297,610,000	27,196,015	0.0914	0.890	0.890	0.900	0.890	0.950	29,761,000	0.9138	-3.26%
2009-10-05	0	0.092	0.091	0.092	0.079	0.093	252,335,000	22,054,041	0.0874	0.920	0.910	0.920	0.790	0.930	25,233,500	0.8740	16.46%
2009-10-02	0	0.079	0.078	0.080	0.078	0.081	26,880,000	2,138,860	0.0796	0.790	0.780	0.800	0.780	0.810	2,688,000	0.7957	-3.66%
2009-09-30	0	0.082	0.082	0.083	0.081	0.083	67,695,000	5,521,715	0.0816	0.820	0.820	0.830	0.810	0.830	6,769,500	0.8157	0.00%
2009-09-29	0	0.082	0.082	0.083	0.081	0.084	49,635,000	4,105,825	0.0827	0.820	0.820	0.830	0.810	0.840	4,963,500	0.8272	0.00%
2009-09-28	0	0.082	0.082	0.083	0.079	0.084	104,237,500	8,596,963	0.0825	0.820	0.820	0.830	0.790	0.840	10,423,750	0.8247	0.00%
2009-09-25	0	0.082	0.081	0.082	0.079	0.083	66,920,000	5,375,695	0.0803	0.820	0.810	0.820	0.790	0.830	6,692,000	0.8033	2.50%
2009-09-24	0	0.080	0.080	0.081	0.079	0.084	30,975,468	2,501,458	0.0808	0.800	0.800	0.810	0.790	0.840	3,097,547	0.8076	-3.61%
2009-09-23	0	0.083	0.082	0.083	0.081	0.088	201,735,000	17,118,780	0.0849	0.830	0.820	0.830	0.810	0.880	20,173,500	0.8486	2.47%
2009-09-22	0	0.081	0.080	0.081	0.073	0.081	111,930,000	8,681,840	0.0776	0.810	0.800	0.810	0.730	0.810	11,193,000	0.7756	8.00%
2009-09-21	0	0.075	0.075	0.076	0.075	0.079	90,525,000	6,978,540	0.0771	0.750	0.750	0.760	0.750	0.790	9,052,500	0.7709	-3.85%
2009-09-18	0	0.078	0.077	0.078	0.075	0.080	215,015,000	16,541,575	0.0769	0.780	0.770	0.780	0.750	0.800	21,501,500	0.7693	-1.27%
2009-09-17	0	0.079	0.079	0.080	0.079	0.086	156,300,000	12,859,380	0.0823	0.790	0.790	0.800	0.790	0.860	15,630,000	0.8227	-7.06%
2009-09-16	0	0.085	0.084	0.085	0.083	0.088	152,190,000	12,966,270	0.0852	0.850	0.840	0.850	0.830	0.880	15,219,000	0.8520	-2.30%
2009-09-15	0	0.087	0.087	0.088	0.087	0.090	28,195,000	2,493,955	0.0885	0.870	0.870	0.880	0.870	0.900	2,819,500	0.8845	0.00%
2009-09-14	0	0.087	0.087	0.088	0.085	0.092	99,772,500	8,878,455	0.0890	0.870	0.870	0.880	0.850	0.920	9,977,250	0.8899	0.00%
2009-09-11	0	0.087	0.086	0.087	0.086	0.088	62,180,000	5,430,995	0.0873	0.870	0.860	0.870	0.860	0.880	6,218,000	0.8734	-1.14%
2009-09-10	0	0.088	0.088	0.089	0.085	0.093	190,160,000	16,655,325	0.0876	0.880	0.880	0.890	0.850	0.930	19,016,000	0.8759	-3.30%
2009-09-09	0	0.091	0.090	0.092	0.090	0.097	99,365,000	9,293,995	0.0935	0.910	0.900	0.920	0.900	0.970	9,936,500	0.9353	-5.21%
2009-09-08	0	0.096	0.095	0.096	0.093	0.099	146,645,000	14,045,870	0.0958	0.960	0.950	0.960	0.930	0.990	14,664,500	0.9578	1.05%
2009-09-07	0	0.095	0.095	0.096	0.093	0.097	81,440,000	7,809,700	0.0959	0.950	0.950	0.960	0.930	0.970	8,144,000	0.9590	2.15%
2009-09-04	0	0.093	0.093	0.094	0.091	0.095	101,130,000	9,416,995	0.0931	0.930	0.930	0.940	0.910	0.950	10,113,000	0.9312	0.00%
2009-09-03	0	0.093	0.093	0.094	0.088	0.094	84,400,000	7,667,270	0.0908	0.930	0.930	0.940	0.880	0.940	8,440,000	0.9084	5.68%
2009-09-02	0	0.088	0.088	0.089	0.087	0.091	83,025,000	7,337,415	0.0884	0.880	0.880	0.890	0.870	0.910	8,302,500	0.8838	-2.22%
2009-09-01	0	0.090	0.089	0.090	0.086	0.091	46,620,000	4,127,390	0.0885	0.900	0.890	0.900	0.860	0.910	4,662,000	0.8853	0.00%
2009-08-31	0	0.090	0.089	0.090	0.080	0.093	272,860,000	23,636,090	0.0866	0.900	0.890	0.900	0.800	0.930	27,286,000	0.8662	1.12%
2009-08-28	0	0.089	0.088	0.089	0.088	0.100	277,970,000	25,499,545	0.0917	0.890	0.880	0.890	0.880	1.000	27,797,000	0.9173	-10.10%
2009-08-27	0	0.099	0.099	0.100	0.096	0.104	232,870,000	23,201,485	0.0996	0.990	0.990	1.000	0.960	1.040	23,287,000	0.9963	-4.81%
2009-08-26	0	0.104	0.104	0.105	0.103	0.107	99,315,000	10,430,130	0.1050	1.040	1.040	1.050	1.030	1.070	9,931,500	1.0502	-0.95%
2009-08-25	0	0.105	0.104	0.105	0.102	0.107	215,790,000	22,456,285	0.1041	1.050	1.040	1.050	1.020	1.070	21,579,000	1.0407	-0.94%
2009-08-24	0	0.106	0.105	0.106	0.104	0.111	154,205,000	16,452,010	0.1067	1.060	1.050	1.060	1.040	1.110	15,420,500	1.0669	-2.75%
2009-08-21	0	0.109	0.108	0.109	0.108	0.114	148,717,500	16,325,390	0.1098	1.090	1.080	1.090	1.080	1.140	14,871,750	1.0977	-2.68%
2009-08-20	0	0.112	0.111	0.112	0.109	0.114	123,340,000	13,670,385	0.1108	1.120	1.110	1.120	1.090	1.140	12,334,000	1.1083	0.90%
2009-08-19	0	0.111	0.110	0.111	0.109	0.118	159,500,000	18,029,135	0.1130	1.110	1.100	1.110	1.090	1.180	15,950,000	1.1304	-0.89%
2009-08-18	0	0.112	0.112	0.113	0.110	0.122	438,947,000	51,222,276	0.1167	1.120	1.120	1.130	1.100	1.220	43,894,700	1.1669	-3.45%
2009-08-17	0	0.116	0.116	0.117	0.105	0.117	390,450,000	43,361,630	0.1111	1.160	1.160	1.170	1.050	1.170	39,045,000	1.1106	6.42%
2009-08-14	0	0.109	0.109	0.110	0.107	0.116	327,930,000	36,188,975	0.1104	1.090	1.090	1.100	1.070	1.160	32,793,000	1.1036	-3.54%
2009-08-13	0	0.113	0.113	0.114	0.111	0.120	354,760,000	40,843,225	0.1151	1.130	1.130	1.140	1.110	1.200	35,476,000	1.1513	-2.59%
2009-08-12	0	0.116	0.116	0.117	0.115	0.122	323,805,000	38,232,485	0.1181	1.160	1.160	1.170	1.150	1.220	32,380,500	1.1807	-4.92%
2009-08-11	0	0.122	0.122	0.123	0.119	0.124	346,771,000	42,349,110	0.1221	1.220	1.220	1.230	1.190	1.240	34,677,100	1.2212	1.67%
2009-08-10	0	0.120	0.119	0.120	0.116	0.122	256,470,500	30,736,560	0.1198	1.200	1.190	1.200	1.160	1.220	25,647,050	1.1984	4.35%
2009-08-07	0	0.115	0.115	0.116	0.113	0.121	275,802,000	32,472,005	0.1177	1.150	1.150	1.160	1.130	1.210	27,580,200	1.1774	-0.86%
2009-08-06	0	0.116	0.115	0.116	0.110	0.116	219,025,000	24,669,925	0.1126	1.160	1.150	1.160	1.100	1.160	21,902,500	1.1264	1.75%
2009-08-05	0	0.114	0.113	0.115	0.106	0.117	534,680,000	59,646,865	0.1116	1.140	1.130	1.150	1.060	1.170	53,468,000	1.1156	4.59%
2009-08-04	0	0.109	0.109	0.110	0.104	0.125	1,121,647,500	124,826,240	0.1113	1.090	1.090	1.100	1.040	1.250	112,164,750	1.1129	-9.92%
2009-08-03	0	0.121	0.120	0.121	0.119	0.135	1,323,485,000	168,989,415	0.1277	1.210	1.200	1.210	1.190	1.350	132,348,500	1.2769	1.68%
2009-07-31	0	0.119	0.118	0.120	0.105	0.120	1,420,075,000	161,782,225	0.1139	1.190	1.180	1.200	1.050	1.200	142,007,500	1.1393	15.53%
2009-07-30	0	0.103	0.103	0.104	0.097	0.104	615,515,000	62,242,190	0.1011	1.030	1.030	1.040	0.970	1.040	61,551,500	1.0112	6.19%
2009-07-29	0	0.097	0.096	0.097	0.089	0.098	791,700,000	74,386,375	0.0940	0.970	0.960	0.970	0.890	0.980	79,170,000	0.9396	6.59%
2009-07-28	0	0.091	0.090	0.091	0.081	0.092	697,320,000	61,599,665	0.0883	0.910	0.900	0.910	0.810	0.920	69,732,000	0.8834	12.35%
2009-07-27	0	0.081	0.080	0.081	0.079	0.082	367,584,992	29,615,399	0.0806	0.810	0.800	0.810	0.790	0.820	36,758,499	0.8057	0.00%
2009-07-24	0	0.081	0.080	0.081	0.078	0.081	207,865,000	16,520,605	0.0795	0.810	0.800	0.810	0.780	0.810	20,786,500	0.7948	2.53%
2009-07-23	0	0.079	0.079	0.080	0.079	0.082	179,215,000	14,441,865	0.0806	0.790	0.790	0.800	0.790	0.820	17,921,500	0.8058	-1.25%
2009-07-22	0	0.080	0.079	0.081	0.079	0.083	234,325,000	18,865,650	0.0805	0.800	0.790	0.810	0.790	0.830	23,432,500	0.8051	1.27%
2009-07-21	0	0.079	0.079	0.080	0.073	0.082	466,415,000	36,937,395	0.0792	0.790	0.790	0.800	0.730	0.820	46,641,500	0.7919	6.76%
2009-07-20	0	0.074	0.073	0.074	0.073	0.078	199,850,000	14,917,755	0.0746	0.740	0.730	0.740	0.730	0.780	19,985,000	0.7464	0.00%
2009-07-17	0	0.074	0.074	0.075	0.072	0.077	334,260,000	25,021,240	0.0749	0.740	0.740	0.750	0.720	0.770	33,426,000	0.7486	2.78%
2009-07-16	0	0.072	0.071	0.072	0.069	0.075	460,715,000	33,398,280	0.0725	0.720	0.710	0.720	0.690	0.750	46,071,500	0.7249	2.86%
2009-07-15	0	0.070	0.069	0.070	0.069	0.075	535,615,000	38,330,265	0.0716	0.700	0.690	0.700	0.690	0.750	53,561,500	0.7156	0.00%
2009-07-14	0	0.070	0.069	0.070	0.059	0.073	1,202,820,000	81,635,285	0.0679	0.700	0.690	0.700	0.590	0.730	120,282,000	0.6787	18.64%
2009-07-13	0	0.059	0.058	0.059	0.053	0.060	580,840,000	33,751,530	0.0581	0.590	0.580	0.590	0.530	0.600	58,084,000	0.5811	9.26%
2009-07-10	0	0.054	0.054	0.055	0.054	0.055	59,330,000	3,223,400	0.0543	0.540	0.540	0.550	0.540	0.550	5,933,000	0.5433	-1.82%
2009-07-09	0	0.055	0.054	0.055	0.051	0.055	70,765,000	3,757,915	0.0531	0.550	0.540	0.550	0.510	0.550	7,076,500	0.5310	5.77%
2009-07-08	0	0.052	0.051	0.052	0.050	0.053	85,775,000	4,391,540	0.0512	0.520	0.510	0.520	0.500	0.530	8,577,500	0.5120	0.00%
2009-07-07	0	0.052	0.051	0.052	0.051	0.053	65,110,000	3,392,285	0.0521	0.520	0.510	0.520	0.510	0.530	6,511,000	0.5210	1.96%
2009-07-06	0	0.051	0.051	0.052	0.051	0.054	76,555,000	4,002,380	0.0523	0.510	0.510	0.520	0.510	0.540	7,655,500	0.5228	-3.77%
2009-07-03	0	0.053	0.052	0.053	0.052	0.054	41,785,000	2,207,270	0.0528	0.530	0.520	0.530	0.520	0.540	4,178,500	0.5282	0.00%
2009-07-02	0	0.053	0.053	0.054	0.053	0.055	72,980,000	3,933,560	0.0539	0.530	0.530	0.540	0.530	0.550	7,298,000	0.5390	-1.85%
2009-06-30	0	0.054	0.053	0.054	0.053	0.056	58,240,000	3,139,780	0.0539	0.540	0.530	0.540	0.530	0.560	5,824,000	0.5391	-1.82%
2009-06-29	0	0.055	0.055	0.056	0.053	0.059	426,190,000	23,654,150	0.0555	0.550	0.550	0.560	0.530	0.590	42,619,000	0.5550	-1.79%
2009-06-26	0	0.056	0.056	0.057	0.056	0.058	146,230,000	8,282,810	0.0566	0.560	0.560	0.570	0.560	0.580	14,623,000	0.5664	0.00%
2009-06-25	0	0.056	0.055	0.056	0.053	0.056	110,940,000	6,078,875	0.0548	0.560	0.550	0.560	0.530	0.560	11,094,000	0.5479	5.66%
2009-06-24	0	0.053	0.053	0.054	0.053	0.056	118,657,500	6,449,295	0.0544	0.530	0.530	0.540	0.530	0.560	11,865,750	0.5435	-3.64%
2009-06-23	0	0.055	0.054	0.055	0.054	0.056	74,620,000	4,099,785	0.0549	0.550	0.540	0.550	0.540	0.560	7,462,000	0.5494	-3.51%
2009-06-22	0	0.057	0.056	0.057	0.054	0.059	113,560,000	6,388,865	0.0563	0.570	0.560	0.570	0.540	0.590	11,356,000	0.5626	1.79%
2009-06-19	0	0.056	0.055	0.056	0.054	0.059	196,950,000	11,066,945	0.0562	0.560	0.550	0.560	0.540	0.590	19,695,000	0.5619	-3.45%
2009-06-18	0	0.058	0.057	0.058	0.056	0.061	412,235,000	24,187,135	0.0587	0.580	0.570	0.580	0.560	0.610	41,223,500	0.5867	0.00%
2009-06-17	0	0.058	0.058	0.059	0.051	0.061	857,010,000	48,908,245	0.0571	0.580	0.580	0.590	0.510	0.610	85,701,000	0.5707	11.54%
2009-06-16	0	0.052	0.051	0.052	0.050	0.052	148,465,000	7,556,130	0.0509	0.520	0.510	0.520	0.500	0.520	14,846,500	0.5090	0.00%
2009-06-15	0	0.052	0.052	0.053	0.050	0.055	178,310,000	9,361,175	0.0525	0.520	0.520	0.530	0.500	0.550	17,831,000	0.5250	1.96%
2009-06-12	0	0.051	0.051	0.052	0.050	0.055	144,970,000	7,518,600	0.0519	0.510	0.510	0.520	0.500	0.550	14,497,000	0.5186	-5.56%
2009-06-11	0	0.054	0.053	0.054	0.051	0.055	195,900,000	10,369,215	0.0529	0.540	0.530	0.540	0.510	0.550	19,590,000	0.5293	3.85%
2009-06-10	0	0.052	0.051	0.052	0.047	0.058	502,945,000	25,946,500	0.0516	0.520	0.510	0.520	0.470	0.580	50,294,500	0.5159	-7.14%
2009-06-09	0	0.056	0.055	0.056	0.055	0.060	206,720,000	11,745,010	0.0568	0.560	0.550	0.560	0.550	0.600	20,672,000	0.5682	-3.45%
2009-06-08	0	0.058	0.058	0.059	0.056	0.061	247,705,000	14,729,590	0.0595	0.580	0.580	0.590	0.560	0.610	24,770,500	0.5946	-1.69%
2009-06-05	0	0.059	0.058	0.059	0.055	0.064	507,230,000	30,128,440	0.0594	0.590	0.580	0.590	0.550	0.640	50,723,000	0.5940	-1.67%
2009-06-04	0	0.060	0.059	0.060	0.054	0.068	1,482,195,300	90,306,649	0.0609	0.600	0.590	0.600	0.540	0.680	148,219,530	0.6093	76.47%
2009-06-03	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-06-02	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-06-01	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-29	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-27	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-26	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-25	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-22	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-21	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-20	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-19	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-18	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-15	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-14	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-13	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-12	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-11	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-29	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-28	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-27	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-24	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-23	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-22	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-21	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-20	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-17	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-16	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-15	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-14	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-09	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-08	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-07	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-06	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-03	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-02	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-04-01	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-31	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-30	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-27	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-26	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-25	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-24	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-23	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-20	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-19	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-18	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-17	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-16	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-13	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-12	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-11	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-10	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-09	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-06	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-05	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-04	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-03	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-03-02	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-27	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-26	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-25	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-24	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-23	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-20	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-19	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-18	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-17	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-16	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-13	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-12	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-11	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-10	1	-	-	-	-	-	0	0	-	0.340	-	-	-	-	0	-	0.00%
2009-02-09	0	0.034	0.033	0.034	0.033	0.036	69,190,000	2,366,345	0.0342	0.340	0.330	0.340	0.330	0.360	6,919,000	0.3420	-2.86%
2009-02-06	0	0.035	0.034	0.035	0.033	0.036	72,520,000	2,490,550	0.0343	0.350	0.340	0.350	0.330	0.360	7,252,000	0.3434	0.00%
2009-02-05	0	0.035	0.034	0.035	0.034	0.036	84,185,000	2,961,745	0.0352	0.350	0.340	0.350	0.340	0.360	8,418,500	0.3518	0.00%
2009-02-04	0	0.035	0.035	0.036	0.035	0.038	357,775,000	13,111,130	0.0366	0.350	0.350	0.360	0.350	0.380	35,777,500	0.3665	2.94%
2009-02-03	0	0.034	0.034	0.035	0.031	0.036	275,707,500	9,317,675	0.0338	0.340	0.340	0.350	0.310	0.360	27,570,750	0.3380	9.68%
2009-02-02	0	0.031	0.030	0.031	0.030	0.032	77,905,000	2,391,060	0.0307	0.310	0.300	0.310	0.300	0.320	7,790,500	0.3069	-3.13%
2009-01-30	0	0.032	0.031	0.032	0.030	0.032	24,420,000	755,430	0.0309	0.320	0.310	0.320	0.300	0.320	2,442,000	0.3093	3.23%
2009-01-29	0	0.031	0.030	0.031	0.030	0.032	29,445,000	912,240	0.0310	0.310	0.300	0.310	0.300	0.320	2,944,500	0.3098	0.00%
2009-01-23	0	0.031	0.030	0.031	0.029	0.031	90,615,000	2,726,470	0.0301	0.310	0.300	0.310	0.290	0.310	9,061,500	0.3009	3.33%
2009-01-22	0	0.030	0.030	0.031	0.029	0.035	402,160,000	12,816,425	0.0319	0.300	0.300	0.310	0.290	0.350	40,216,000	0.3187	0.00%
2009-01-21	0	0.030	0.030	0.031	0.029	0.031	106,515,000	3,197,420	0.0300	0.300	0.300	0.310	0.290	0.310	10,651,500	0.3002	-3.23%
2009-01-20	0	0.031	0.031	0.032	0.031	0.033	142,605,000	4,580,565	0.0321	0.310	0.310	0.320	0.310	0.330	14,260,500	0.3212	-6.06%
2009-01-19	0	0.033	0.032	0.034	0.032	0.036	216,895,000	7,120,255	0.0328	0.330	0.320	0.340	0.320	0.360	21,689,500	0.3283	-5.71%
2009-01-16	0	0.035	0.034	0.035	0.032	0.038	299,615,000	10,699,595	0.0357	0.350	0.340	0.350	0.320	0.380	29,961,500	0.3571	9.37%
2009-01-15	0	0.032	0.031	0.032	0.030	0.032	108,645,000	3,381,205	0.0311	0.320	0.310	0.320	0.300	0.320	10,864,500	0.3112	0.00%
2009-01-14	0	0.032	0.031	0.032	0.032	0.034	183,945,000	6,056,805	0.0329	0.320	0.310	0.320	0.320	0.340	18,394,500	0.3293	0.00%
2009-01-13	0	0.032	0.031	0.032	0.031	0.036	342,165,000	11,149,225	0.0326	0.320	0.310	0.320	0.310	0.360	34,216,500	0.3258	-8.57%
2009-01-12	0	0.035	0.034	0.035	0.030	0.041	583,205,000	19,901,235	0.0341	0.350	0.340	0.350	0.300	0.410	58,320,500	0.3412	-12.50%
2009-01-09	0	0.040	0.039	0.040	0.037	0.044	1,029,485,000	42,100,670	0.0409	0.400	0.390	0.400	0.370	0.440	102,948,500	0.4089	8.11%
2009-01-08	0	0.037	0.036	0.037	0.031	0.037	285,950,000	9,600,830	0.0336	0.370	0.360	0.370	0.310	0.370	28,595,000	0.3358	8.82%
2009-01-07	0	0.034	0.033	0.034	0.032	0.038	705,865,000	24,637,450	0.0349	0.340	0.330	0.340	0.320	0.380	70,586,500	0.3490	9.68%
2009-01-06	0	0.031	0.031	0.032	0.021	0.032	819,030,000	21,947,945	0.0268	0.310	0.310	0.320	0.210	0.320	81,903,000	0.2680	55.00%
2009-01-05	0	0.020	0.019	0.020	0.018	0.021	336,535,000	6,472,595	0.0192	0.200	0.190	0.200	0.180	0.210	33,653,500	0.1923	11.11%
2009-01-02	0	0.018	0.018	0.019	0.017	0.019	117,105,000	2,117,300	0.0181	0.180	0.180	0.190	0.170	0.190	11,710,500	0.1808	5.88%
2008-12-31	0	0.017	0.017	0.018	0.017	0.018	39,660,000	710,370	0.0179	0.170	0.170	0.180	0.170	0.180	3,966,000	0.1791	0.00%
2008-12-30	0	0.017	0.017	0.018	0.017	0.019	95,805,000	1,726,680	0.0180	0.170	0.170	0.180	0.170	0.190	9,580,500	0.1802	0.00%
2008-12-29	0	0.017	0.017	0.018	0.014	0.019	333,435,000	5,743,415	0.0172	0.170	0.170	0.180	0.140	0.190	33,343,500	0.1722	21.43%
2008-12-24	0	0.014	0.014	0.015	0.014	0.015	5,710,000	80,860	0.0142	0.140	0.140	0.150	0.140	0.150	571,000	0.1416	-6.67%
2008-12-23	0	0.015	0.014	0.015	0.014	0.015	24,550,000	364,360	0.0148	0.150	0.140	0.150	0.140	0.150	2,455,000	0.1484	0.00%
2008-12-22	0	0.015	0.014	0.015	0.014	0.016	151,980,000	2,296,735	0.0151	0.150	0.140	0.150	0.140	0.160	15,198,000	0.1511	-6.25%
2008-12-19	0	0.016	0.015	0.016	0.016	0.017	165,890,000	2,669,580	0.0161	0.160	0.150	0.160	0.160	0.170	16,589,000	0.1609	-5.88%
2008-12-18	0	0.017	0.017	0.018	0.016	0.017	115,395,000	1,923,260	0.0167	0.170	0.170	0.180	0.160	0.170	11,539,500	0.1667	6.25%
2008-12-17	0	0.016	0.016	0.017	0.016	0.018	194,615,000	3,240,345	0.0167	0.160	0.160	0.170	0.160	0.180	19,461,500	0.1665	0.00%
2008-12-16	0	0.016	0.016	0.017	0.016	0.017	84,470,000	1,374,270	0.0163	0.160	0.160	0.170	0.160	0.170	8,447,000	0.1627	-5.88%
2008-12-15	0	0.017	0.016	0.017	0.015	0.018	221,310,000	3,671,090	0.0166	0.170	0.160	0.170	0.150	0.180	22,131,000	0.1659	6.25%
2008-12-12	1	-	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2008-12-11	1	-	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
2008-12-10	0	0.016	0.015	0.016	0.015	0.017	123,785,000	1,980,960	0.0160	0.160	0.150	0.160	0.150	0.170	12,378,500	0.1600	6.67%
2008-12-09	0	0.015	0.015	0.016	0.015	0.017	97,945,000	1,551,590	0.0158	0.150	0.150	0.160	0.150	0.170	9,794,500	0.1584	0.00%
2008-12-08	0	0.015	0.015	0.016	0.015	0.016	64,370,000	988,720	0.0154	0.150	0.150	0.160	0.150	0.160	6,437,000	0.1536	-6.25%
2008-12-05	0	0.016	0.015	0.016	0.015	0.016	106,290,000	1,614,460	0.0152	0.160	0.150	0.160	0.150	0.160	10,629,000	0.1519	6.67%
2008-12-04	0	0.015	0.015	0.016	0.015	0.016	89,885,000	1,394,725	0.0155	0.150	0.150	0.160	0.150	0.160	8,988,500	0.1552	-11.76%
2008-12-03	0	0.017	0.016	0.017	0.015	0.017	217,235,000	3,499,805	0.0161	0.170	0.160	0.170	0.150	0.170	21,723,500	0.1611	-5.56%
2008-12-02	0	0.018	0.017	0.018	0.017	0.018	39,530,000	687,640	0.0174	0.180	0.170	0.180	0.170	0.180	3,953,000	0.1740	0.00%
2008-12-01	0	0.018	0.017	0.018	0.018	0.019	33,940,000	611,220	0.0180	0.180	0.170	0.180	0.180	0.190	3,394,000	0.1801	0.00%
2008-11-28	0	0.018	0.017	0.018	0.017	0.018	16,525,000	285,700	0.0173	0.180	0.170	0.180	0.170	0.180	1,652,500	0.1729	0.00%
2008-11-27	0	0.018	0.017	0.018	0.017	0.018	24,325,000	430,925	0.0177	0.180	0.170	0.180	0.170	0.180	2,432,500	0.1772	12.50%
2008-11-26	0	0.016	0.016	0.017	0.016	0.018	10,040,000	169,830	0.0169	0.160	0.160	0.170	0.160	0.180	1,004,000	0.1692	-5.88%
2008-11-25	0	0.017	0.017	0.018	0.017	0.018	5,865,000	102,155	0.0174	0.170	0.170	0.180	0.170	0.180	586,500	0.1742	0.00%
2008-11-24	0	0.017	0.017	0.018	0.016	0.018	64,675,000	1,105,295	0.0171	0.170	0.170	0.180	0.160	0.180	6,467,500	0.1709	-5.56%
2008-11-21	0	0.018	0.017	0.018	0.017	0.020	55,110,000	1,003,900	0.0182	0.180	0.170	0.180	0.170	0.200	5,511,000	0.1822	0.00%
2008-11-20	0	0.018	0.018	0.019	0.017	0.019	26,285,000	472,680	0.0180	0.180	0.180	0.190	0.170	0.190	2,628,500	0.1798	-5.26%
2008-11-19	0	0.019	0.019	0.020	0.019	0.020	11,475,000	219,730	0.0191	0.190	0.190	0.200	0.190	0.200	1,147,500	0.1915	-5.00%
2008-11-18	0	0.020	0.019	0.020	0.018	0.020	104,665,000	2,006,670	0.0192	0.200	0.190	0.200	0.180	0.200	10,466,500	0.1917	-4.76%
2008-11-17	0	0.021	0.020	0.021	0.019	0.022	59,807,500	1,236,833	0.0207	0.210	0.200	0.210	0.190	0.220	5,980,750	0.2068	5.00%
2008-11-14	0	0.020	0.020	0.021	0.019	0.023	242,915,000	5,048,256	0.0208	0.200	0.200	0.210	0.190	0.230	24,291,500	0.2078	11.11%
2008-11-13	0	0.018	0.017	0.018	0.016	0.018	35,255,000	618,110	0.0175	0.180	0.170	0.180	0.160	0.180	3,525,500	0.1753	5.88%
2008-11-12	0	0.017	0.017	0.018	0.017	0.018	45,545,000	777,835	0.0171	0.170	0.170	0.180	0.170	0.180	4,554,500	0.1708	-5.56%
2008-11-11	0	0.018	0.018	0.019	0.017	0.019	59,900,000	1,086,945	0.0181	0.180	0.180	0.190	0.170	0.190	5,990,000	0.1815	0.00%
2008-11-10	0	0.018	0.017	0.018	0.016	0.020	354,180,000	6,188,365	0.0175	0.180	0.170	0.180	0.160	0.200	35,418,000	0.1747	12.50%
2008-11-07	0	0.016	0.016	0.017	0.015	0.017	23,385,000	378,590	0.0162	0.160	0.160	0.170	0.150	0.170	2,338,500	0.1619	6.67%
2008-11-06	0	0.015	0.015	0.016	0.015	0.017	27,365,000	415,980	0.0152	0.150	0.150	0.160	0.150	0.170	2,736,500	0.1520	-11.76%
2008-11-05	0	0.017	0.016	0.017	0.016	0.018	109,675,000	1,902,400	0.0173	0.170	0.160	0.170	0.160	0.180	10,967,500	0.1735	6.25%
2008-11-04	0	0.016	0.016	0.017	0.015	0.017	32,330,000	518,030	0.0160	0.160	0.160	0.170	0.150	0.170	3,233,000	0.1602	-5.88%
2008-11-03	0	0.017	0.016	0.017	0.015	0.017	72,210,000	1,162,405	0.0161	0.170	0.160	0.170	0.150	0.170	7,221,000	0.1610	13.33%
2008-10-31	0	0.015	0.014	0.015	0.014	0.015	22,840,000	338,175	0.0148	0.150	0.140	0.150	0.140	0.150	2,284,000	0.1481	0.00%
2008-10-30	0	0.015	0.014	0.015	0.014	0.016	51,290,000	762,285	0.0149	0.150	0.140	0.150	0.140	0.160	5,129,000	0.1486	0.00%
2008-10-29	0	0.015	0.014	0.015	0.014	0.017	70,750,000	1,094,770	0.0155	0.150	0.140	0.150	0.140	0.170	7,075,000	0.1547	-6.25%
2008-10-28	0	0.016	0.015	0.016	0.013	0.017	775,430,000	12,870,460	0.0166	0.160	0.150	0.160	0.130	0.170	77,543,000	0.1660	14.29%
2008-10-27	0	0.014	0.013	0.014	0.010	0.018	432,865,000	6,562,980	0.0152	0.140	0.130	0.140	0.100	0.180	43,286,500	0.1516	27.27%
2008-10-24	0	0.011	0.011	0.012	0.011	0.013	97,680,000	1,165,405	0.0119	0.110	0.110	0.120	0.110	0.130	9,768,000	0.1193	-21.43%
2008-10-23	0	0.014	0.013	0.014	0.013	0.014	24,155,000	335,815	0.0139	0.140	0.130	0.140	0.130	0.140	2,415,500	0.1390	-6.67%
2008-10-22	0	0.015	0.014	0.015	0.014	0.015	37,950,000	545,080	0.0144	0.150	0.140	0.150	0.140	0.150	3,795,000	0.1436	-6.25%
2008-10-21	0	0.016	0.015	0.016	0.014	0.017	44,330,000	674,760	0.0152	0.160	0.150	0.160	0.140	0.170	4,433,000	0.1522	0.00%
2008-10-20	0	0.016	0.015	0.016	0.014	0.017	128,135,000	1,965,715	0.0153	0.160	0.150	0.160	0.140	0.170	12,813,500	0.1534	-11.11%
2008-10-17	1	-	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2008-10-16	1	-	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2008-10-15	1	-	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2008-10-14	1	-	-	-	-	-	0	0	-	0.180	-	-	-	-	0	-	0.00%
2008-10-13	0	0.018	0.018	0.019	0.016	0.019	106,665,000	1,863,930	0.0175	0.180	0.180	0.190	0.160	0.190	10,666,500	0.1747	0.00%
2008-10-10	0	0.018	0.017	0.018	0.017	0.020	113,745,000	2,111,335	0.0186	0.180	0.170	0.180	0.170	0.200	11,374,500	0.1856	-14.29%
2008-10-09	0	0.021	0.020	0.021	0.020	0.022	38,080,000	798,420	0.0210	0.210	0.200	0.210	0.200	0.220	3,808,000	0.2097	5.00%
2008-10-08	0	0.020	0.021	0.022	0.020	0.022	68,205,000	1,426,525	0.0209	0.200	0.210	0.220	0.200	0.220	6,820,500	0.2092	-9.09%
2008-10-06	0	0.022	0.022	0.023	0.021	0.026	144,450,000	3,320,640	0.0230	0.220	0.220	0.230	0.210	0.260	14,445,000	0.2299	-15.38%
2008-10-03	0	0.026	0.025	0.026	0.024	0.026	97,125,000	2,417,995	0.0249	0.260	0.250	0.260	0.240	0.260	9,712,500	0.2490	8.33%
2008-10-02	0	0.024	0.024	0.025	0.023	0.025	44,215,000	1,061,045	0.0240	0.240	0.240	0.250	0.230	0.250	4,421,500	0.2400	4.35%
2008-09-30	0	0.023	0.023	0.024	0.021	0.023	55,490,000	1,224,410	0.0221	0.230	0.230	0.240	0.210	0.230	5,549,000	0.2207	-4.17%
2008-09-29	0	0.024	0.023	0.024	0.023	0.025	53,635,000	1,283,250	0.0239	0.240	0.230	0.240	0.230	0.250	5,363,500	0.2393	-4.00%
2008-09-26	0	0.025	0.024	0.025	0.024	0.026	78,880,000	1,973,730	0.0250	0.250	0.240	0.250	0.240	0.260	7,888,000	0.2502	0.00%
2008-09-25	0	0.025	0.024	0.025	0.024	0.026	103,305,000	2,600,700	0.0252	0.250	0.240	0.250	0.240	0.260	10,330,500	0.2517	-3.85%
2008-09-24	0	0.026	0.025	0.026	0.024	0.027	181,035,000	4,567,980	0.0252	0.260	0.250	0.260	0.240	0.270	18,103,500	0.2523	-3.70%
2008-09-23	0	0.027	0.025	0.027	0.025	0.031	207,290,000	5,426,240	0.0262	0.270	0.250	0.270	0.250	0.310	20,729,000	0.2618	-12.90%
2008-09-22	0	0.031	0.030	0.031	0.030	0.034	123,915,000	3,866,075	0.0312	0.310	0.300	0.310	0.300	0.340	12,391,500	0.3120	-3.13%
2008-09-19	0	0.032	0.031	0.032	0.031	0.034	68,055,000	2,182,845	0.0321	0.320	0.310	0.320	0.310	0.340	6,805,500	0.3207	6.67%
2008-09-18	0	0.030	0.030	0.032	0.029	0.033	48,560,000	1,475,025	0.0304	0.300	0.300	0.320	0.290	0.330	4,856,000	0.3038	-11.76%
2008-09-17	0	0.034	0.033	0.034	0.034	0.036	32,330,000	1,116,775	0.0345	0.340	0.330	0.340	0.340	0.360	3,233,000	0.3454	-5.56%
2008-09-16	0	0.036	0.035	0.036	0.033	0.036	62,795,000	2,146,000	0.0342	0.360	0.350	0.360	0.330	0.360	6,279,500	0.3417	-5.26%
2008-09-12	0	0.038	0.037	0.038	0.037	0.040	61,300,000	2,341,775	0.0382	0.380	0.370	0.380	0.370	0.400	6,130,000	0.3820	2.70%
2008-09-11	0	0.037	0.036	0.037	0.036	0.040	71,530,000	2,719,340	0.0380	0.370	0.360	0.370	0.360	0.400	7,153,000	0.3802	-2.63%
2008-09-10	0	0.038	0.037	0.038	0.036	0.040	197,735,000	7,598,225	0.0384	0.380	0.370	0.380	0.360	0.400	19,773,500	0.3843	-5.00%
2008-09-09	0	0.040	0.039	0.040	0.034	0.041	187,355,000	7,252,080	0.0387	0.400	0.390	0.400	0.340	0.410	18,735,500	0.3871	17.65%
2008-09-08	0	0.034	0.034	0.035	0.034	0.036	34,565,000	1,194,100	0.0345	0.340	0.340	0.350	0.340	0.360	3,456,500	0.3455	-2.86%
2008-09-05	0	0.035	0.034	0.035	0.034	0.036	36,980,000	1,300,095	0.0352	0.350	0.340	0.350	0.340	0.360	3,698,000	0.3516	-2.78%
2008-09-04	0	0.036	0.035	0.036	0.035	0.037	31,620,000	1,123,200	0.0355	0.360	0.350	0.360	0.350	0.370	3,162,000	0.3552	2.86%
2008-09-03	0	0.035	0.035	0.036	0.033	0.037	131,790,000	4,576,285	0.0347	0.350	0.350	0.360	0.330	0.370	13,179,000	0.3472	2.94%
2008-09-02	0	0.034	0.034	0.035	0.033	0.035	15,260,000	520,600	0.0341	0.340	0.340	0.350	0.330	0.350	1,526,000	0.3412	0.00%
2008-09-01	0	0.034	0.034	0.035	0.033	0.035	60,160,000	2,048,175	0.0340	0.340	0.340	0.350	0.330	0.350	6,016,000	0.3405	-5.56%
2008-08-29	0	0.036	0.035	0.036	0.035	0.037	16,220,000	583,720	0.0360	0.360	0.350	0.360	0.350	0.370	1,622,000	0.3599	0.00%
2008-08-28	0	0.036	0.034	0.036	0.035	0.038	84,865,000	3,043,115	0.0359	0.360	0.340	0.360	0.350	0.380	8,486,500	0.3586	0.00%
2008-08-27	0	0.036	0.035	0.036	0.034	0.038	58,115,000	2,101,020	0.0362	0.360	0.350	0.360	0.340	0.380	5,811,500	0.3615	2.86%
2008-08-26	0	0.035	0.034	0.035	0.034	0.036	124,065,000	4,342,065	0.0350	0.350	0.340	0.350	0.340	0.360	12,406,500	0.3500	0.00%
2008-08-25	0	0.035	0.034	0.035	0.034	0.038	105,745,000	3,701,330	0.0350	0.350	0.340	0.350	0.340	0.380	10,574,500	0.3500	-5.41%
2008-08-21	0	0.037	0.035	0.037	0.035	0.041	59,295,000	2,235,540	0.0377	0.370	0.350	0.370	0.350	0.410	5,929,500	0.3770	2.78%
2008-08-20	0	0.036	0.035	0.036	0.035	0.038	69,970,000	2,528,680	0.0361	0.360	0.350	0.360	0.350	0.380	6,997,000	0.3614	0.00%
2008-08-19	0	0.036	0.035	0.036	0.034	0.036	21,265,000	753,380	0.0354	0.360	0.350	0.360	0.340	0.360	2,126,500	0.3543	2.86%
2008-08-18	0	0.035	0.035	0.036	0.034	0.036	20,330,000	717,315	0.0353	0.350	0.350	0.360	0.340	0.360	2,033,000	0.3528	-2.78%
2008-08-15	0	0.036	0.035	0.036	0.035	0.036	34,455,000	1,213,475	0.0352	0.360	0.350	0.360	0.350	0.360	3,445,500	0.3522	0.00%
2008-08-14	0	0.036	0.035	0.036	0.035	0.037	23,750,000	842,570	0.0355	0.360	0.350	0.360	0.350	0.370	2,375,000	0.3548	0.00%
2008-08-13	0	0.036	0.036	0.037	0.035	0.037	15,180,000	545,110	0.0359	0.360	0.360	0.370	0.350	0.370	1,518,000	0.3591	0.00%
2008-08-12	0	0.036	0.036	0.037	0.035	0.038	52,700,000	1,911,750	0.0363	0.360	0.360	0.370	0.350	0.380	5,270,000	0.3628	0.00%
2008-08-11	0	0.036	0.036	0.037	0.036	0.040	47,420,000	1,795,275	0.0379	0.360	0.360	0.370	0.360	0.400	4,742,000	0.3786	-5.26%
2008-08-08	0	0.038	0.037	0.038	0.037	0.039	56,410,000	2,144,105	0.0380	0.380	0.370	0.380	0.370	0.390	5,641,000	0.3801	0.00%
2008-08-07	0	0.038	0.038	0.039	0.038	0.044	241,295,000	9,451,715	0.0392	0.380	0.380	0.390	0.380	0.440	24,129,500	0.3917	8.57%
2008-08-05	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2008-08-04	1	-	-	-	-	-	0	0	-	0.350	-	-	-	-	0	-	0.00%
2008-08-01	0	0.035	0.034	0.035	0.033	0.036	57,145,000	2,007,565	0.0351	0.350	0.340	0.350	0.330	0.360	5,714,500	0.3513	-5.41%
2008-07-31	0	0.037	0.037	0.038	0.036	0.038	35,105,000	1,304,315	0.0372	0.370	0.370	0.380	0.360	0.380	3,510,500	0.3715	0.00%
2008-07-30	0	0.037	0.036	0.037	0.035	0.038	37,085,000	1,341,615	0.0362	0.370	0.360	0.370	0.350	0.380	3,708,500	0.3618	0.00%
2008-07-29	0	0.037	0.036	0.038	0.036	0.040	64,955,000	2,428,970	0.0374	0.370	0.360	0.380	0.360	0.400	6,495,500	0.3739	-9.76%
2008-07-28	0	0.041	0.041	0.042	0.040	0.047	71,630,000	3,053,980	0.0426	0.410	0.410	0.420	0.400	0.470	7,163,000	0.4264	-12.77%
2008-07-25	0	0.047	0.046	0.047	0.046	0.047	16,720,000	773,235	0.0462	0.470	0.460	0.470	0.460	0.470	1,672,000	0.4625	-2.08%
2008-07-24	0	0.048	0.047	0.048	0.046	0.049	20,765,000	985,985	0.0475	0.480	0.470	0.480	0.460	0.490	2,076,500	0.4748	2.13%
2008-07-23	0	0.047	0.046	0.047	0.047	0.049	32,760,000	1,551,195	0.0474	0.470	0.460	0.470	0.470	0.490	3,276,000	0.4735	-2.08%
2008-07-22	0	0.048	0.047	0.048	0.047	0.048	21,590,000	1,020,645	0.0473	0.480	0.470	0.480	0.470	0.480	2,159,000	0.4727	0.00%
2008-07-21	0	0.048	0.047	0.048	0.047	0.048	12,510,000	594,585	0.0475	0.480	0.470	0.480	0.470	0.480	1,251,000	0.4753	2.13%
2008-07-18	0	0.047	0.047	0.048	0.047	0.049	10,190,000	487,170	0.0478	0.470	0.470	0.480	0.470	0.490	1,019,000	0.4781	-2.08%
2008-07-17	0	0.048	0.047	0.048	0.047	0.049	28,605,000	1,362,000	0.0476	0.480	0.470	0.480	0.470	0.490	2,860,500	0.4761	4.35%
2008-07-16	0	0.046	0.046	0.047	0.046	0.048	11,075,000	520,295	0.0470	0.460	0.460	0.470	0.460	0.480	1,107,500	0.4698	-4.17%
2008-07-15	0	0.048	0.047	0.048	0.047	0.049	36,735,000	1,772,285	0.0482	0.480	0.470	0.480	0.470	0.490	3,673,500	0.4825	-2.04%
2008-07-14	0	0.049	0.048	0.049	0.048	0.051	49,030,000	2,393,665	0.0488	0.490	0.480	0.490	0.480	0.510	4,903,000	0.4882	-3.92%
2008-07-11	0	0.051	0.050	0.051	0.049	0.052	69,265,000	3,467,020	0.0501	0.510	0.500	0.510	0.490	0.520	6,926,500	0.5005	2.00%
2008-07-10	0	0.050	0.049	0.050	0.048	0.051	25,810,000	1,279,545	0.0496	0.500	0.490	0.500	0.480	0.510	2,581,000	0.4958	0.00%
2008-07-09	0	0.050	0.049	0.050	0.048	0.051	21,195,000	1,041,115	0.0491	0.500	0.490	0.500	0.480	0.510	2,119,500	0.4912	2.04%
2008-07-08	0	0.049	0.048	0.049	0.048	0.051	30,715,000	1,516,230	0.0494	0.490	0.480	0.490	0.480	0.510	3,071,500	0.4936	-2.00%
2008-07-07	0	0.050	0.050	0.051	0.048	0.050	14,695,000	729,195	0.0496	0.500	0.500	0.510	0.480	0.500	1,469,500	0.4962	4.17%
2008-07-04	0	0.048	0.048	0.050	0.048	0.052	44,655,000	2,231,285	0.0500	0.480	0.480	0.500	0.480	0.520	4,465,500	0.4997	0.00%
2008-07-03	0	0.048	0.046	0.048	0.046	0.050	17,360,000	840,305	0.0484	0.480	0.460	0.480	0.460	0.500	1,736,000	0.4840	-4.00%
2008-07-02	0	0.050	0.050	0.051	0.050	0.057	32,550,000	1,714,030	0.0527	0.500	0.500	0.510	0.500	0.570	3,255,000	0.5266	-5.66%
2008-06-30	0	0.053	0.052	0.053	0.052	0.055	27,140,000	1,442,445	0.0531	0.530	0.520	0.530	0.520	0.550	2,714,000	0.5315	-1.85%
2008-06-27	0	0.054	0.054	0.055	0.054	0.055	11,955,000	651,235	0.0545	0.540	0.540	0.550	0.540	0.550	1,195,500	0.5447	-3.57%
2008-06-26	0	0.056	0.055	0.056	0.055	0.060	365,785,000	20,812,015	0.0569	0.560	0.550	0.560	0.550	0.600	36,578,500	0.5690	3.70%
2008-06-25	0	0.054	0.054	0.055	0.053	0.056	9,915,000	538,040	0.0543	0.540	0.540	0.550	0.530	0.560	991,500	0.5427	-1.82%
2008-06-24	0	0.055	0.054	0.055	0.053	0.057	386,415,000	20,900,230	0.0541	0.550	0.540	0.550	0.530	0.570	38,641,500	0.5409	-3.51%
2008-06-23	0	0.057	0.056	0.057	0.054	0.059	55,645,000	3,112,410	0.0559	0.570	0.560	0.570	0.540	0.590	5,564,500	0.5593	-3.39%
2008-06-20	0	0.059	0.059	0.060	0.058	0.063	306,770,000	18,701,630	0.0610	0.590	0.590	0.600	0.580	0.630	30,677,000	0.6096	1.72%
2008-06-19	0	0.058	0.057	0.058	0.058	0.061	23,585,000	1,385,260	0.0587	0.580	0.570	0.580	0.580	0.610	2,358,500	0.5873	-3.33%
2008-06-18	0	0.060	0.060	0.061	0.057	0.062	28,493,000	1,696,217	0.0595	0.600	0.600	0.610	0.570	0.620	2,849,300	0.5953	0.00%
2008-06-17	0	0.060	0.060	0.061	0.056	0.063	56,080,000	3,344,635	0.0596	0.600	0.600	0.610	0.560	0.630	5,608,000	0.5964	-3.23%
2008-06-16	0	0.062	0.061	0.062	0.061	0.065	20,825,000	1,318,780	0.0633	0.620	0.610	0.620	0.610	0.650	2,082,500	0.6333	-1.59%
2008-06-13	0	0.063	0.063	0.064	0.063	0.065	16,310,000	1,042,505	0.0639	0.630	0.630	0.640	0.630	0.650	1,631,000	0.6392	-1.56%
2008-06-12	0	0.064	0.063	0.064	0.063	0.067	35,630,000	2,299,365	0.0645	0.640	0.630	0.640	0.630	0.670	3,563,000	0.6453	-5.88%
2008-06-11	0	0.068	0.068	0.069	0.068	0.071	34,595,000	2,398,395	0.0693	0.680	0.680	0.690	0.680	0.710	3,459,500	0.6933	-2.86%
2008-06-10	0	0.070	0.069	0.070	0.068	0.075	78,390,000	5,607,390	0.0715	0.700	0.690	0.700	0.680	0.750	7,839,000	0.7153	-5.41%
2008-06-06	0	0.074	0.073	0.074	0.073	0.076	53,610,000	3,989,890	0.0744	0.740	0.730	0.740	0.730	0.760	5,361,000	0.7442	-1.33%
2008-06-05	0	0.075	0.075	0.076	0.074	0.076	40,630,000	3,046,650	0.0750	0.750	0.750	0.760	0.740	0.760	4,063,000	0.7499	-1.32%
2008-06-04	0	0.076	0.075	0.076	0.074	0.076	54,525,000	4,098,670	0.0752	0.760	0.750	0.760	0.740	0.760	5,452,500	0.7517	0.00%
2008-06-03	0	0.076	0.076	0.077	0.076	0.078	22,070,000	1,706,080	0.0773	0.760	0.760	0.770	0.760	0.780	2,207,000	0.7730	-1.30%
2008-06-02	0	0.077	0.076	0.077	0.075	0.078	54,670,000	4,195,170	0.0767	0.770	0.760	0.770	0.750	0.780	5,467,000	0.7674	1.32%
2008-05-30	0	0.076	0.075	0.076	0.076	0.078	43,910,000	3,370,705	0.0768	0.760	0.750	0.760	0.760	0.780	4,391,000	0.7676	0.00%
2008-05-29	0	0.076	0.075	0.076	0.075	0.078	42,390,000	3,230,180	0.0762	0.760	0.750	0.760	0.750	0.780	4,239,000	0.7620	-1.30%
2008-05-28	0	0.077	0.076	0.077	0.076	0.079	42,460,000	3,285,900	0.0774	0.770	0.760	0.770	0.760	0.790	4,246,000	0.7739	0.00%
2008-05-27	0	0.077	0.076	0.077	0.076	0.080	26,640,000	2,065,450	0.0775	0.770	0.760	0.770	0.760	0.800	2,664,000	0.7753	2.67%
2008-05-26	0	0.075	0.075	0.076	0.075	0.077	27,900,000	2,116,075	0.0758	0.750	0.750	0.760	0.750	0.770	2,790,000	0.7584	-1.32%
2008-05-23	0	0.076	0.075	0.076	0.075	0.078	44,425,000	3,393,745	0.0764	0.760	0.750	0.760	0.750	0.780	4,442,500	0.7639	-1.30%
2008-05-22	0	0.077	0.076	0.077	0.073	0.080	175,195,000	13,246,845	0.0756	0.770	0.760	0.770	0.730	0.800	17,519,500	0.7561	-2.53%
2008-05-21	0	0.079	0.078	0.079	0.077	0.080	87,150,000	6,858,345	0.0787	0.790	0.780	0.790	0.770	0.800	8,715,000	0.7870	-1.25%
2008-05-20	0	0.080	0.079	0.081	0.079	0.083	84,195,000	6,729,685	0.0799	0.800	0.790	0.810	0.790	0.830	8,419,500	0.7993	-2.44%
2008-05-19	0	0.082	0.081	0.082	0.081	0.085	195,730,000	16,240,205	0.0830	0.820	0.810	0.820	0.810	0.850	19,573,000	0.8297	-2.38%
2008-05-16	0	0.084	0.084	0.085	0.083	0.085	34,310,000	2,876,435	0.0838	0.840	0.840	0.850	0.830	0.850	3,431,000	0.8384	-1.18%
2008-05-15	0	0.085	0.084	0.085	0.084	0.085	70,085,000	5,917,190	0.0844	0.850	0.840	0.850	0.840	0.850	7,008,500	0.8443	0.00%
2008-05-14	0	0.085	0.085	0.086	0.084	0.086	20,960,000	1,782,135	0.0850	0.850	0.850	0.860	0.840	0.860	2,096,000	0.8503	0.00%
2008-05-13	0	0.085	0.085	0.086	0.084	0.088	53,275,000	4,559,645	0.0856	0.850	0.850	0.860	0.840	0.880	5,327,500	0.8559	0.00%
2008-05-09	0	0.085	0.085	0.086	0.084	0.086	34,630,000	2,952,655	0.0853	0.850	0.850	0.860	0.840	0.860	3,463,000	0.8526	-1.16%
2008-05-08	0	0.086	0.086	0.087	0.084	0.088	41,085,000	3,539,575	0.0862	0.860	0.860	0.870	0.840	0.880	4,108,500	0.8615	2.38%
2008-05-07	0	0.084	0.084	0.085	0.084	0.087	65,605,000	5,550,650	0.0846	0.840	0.840	0.850	0.840	0.870	6,560,500	0.8461	-2.33%
2008-05-06	0	0.086	0.086	0.087	0.086	0.089	70,805,000	6,175,510	0.0872	0.860	0.860	0.870	0.860	0.890	7,080,500	0.8722	-1.15%
2008-05-05	0	0.087	0.086	0.087	0.083	0.087	89,705,000	7,676,140	0.0856	0.870	0.860	0.870	0.830	0.870	8,970,500	0.8557	2.35%
2008-05-02	0	0.085	0.085	0.086	0.084	0.089	750,365,000	64,272,035	0.0857	0.850	0.850	0.860	0.840	0.890	75,036,500	0.8565	0.00%
2008-04-30	0	0.085	0.085	0.086	0.085	0.091	736,195,000	64,925,795	0.0882	0.850	0.850	0.860	0.850	0.910	73,619,500	0.8819	-5.56%
2008-04-29	0	0.090	0.088	0.090	0.089	0.092	181,330,000	16,386,955	0.0904	0.900	0.880	0.900	0.890	0.920	18,133,000	0.9037	1.12%
2008-04-28	0	0.089	0.089	0.090	0.088	0.091	43,500,000	3,918,970	0.0901	0.890	0.890	0.900	0.880	0.910	4,350,000	0.9009	-1.11%
2008-04-25	0	0.090	0.090	0.091	0.088	0.091	55,345,000	4,998,290	0.0903	0.900	0.900	0.910	0.880	0.910	5,534,500	0.9031	-1.10%
2008-04-24	0	0.091	0.091	0.092	0.090	0.093	79,055,000	7,210,410	0.0912	0.910	0.910	0.920	0.900	0.930	7,905,500	0.9121	0.00%
2008-04-23	0	0.091	0.091	0.092	0.084	0.093	144,000,000	12,988,500	0.0902	0.910	0.910	0.920	0.840	0.930	14,400,000	0.9020	5.81%
2008-04-22	0	0.086	0.085	0.086	0.086	0.090	66,810,000	5,905,445	0.0884	0.860	0.850	0.860	0.860	0.900	6,681,000	0.8839	-4.44%
2008-04-21	0	0.090	0.090	0.091	0.088	0.092	69,075,000	6,207,290	0.0899	0.900	0.900	0.910	0.880	0.920	6,907,500	0.8986	0.00%
2008-04-18	0	0.090	0.090	0.091	0.084	0.092	259,075,000	23,069,985	0.0890	0.900	0.900	0.910	0.840	0.920	25,907,500	0.8905	0.00%
2008-04-17	0	0.090	0.089	0.090	0.079	0.093	504,090,000	44,563,775	0.0884	0.900	0.890	0.900	0.790	0.930	50,409,000	0.8840	13.92%
2008-04-16	0	0.079	0.079	0.080	0.079	0.081	21,670,000	1,727,930	0.0797	0.790	0.790	0.800	0.790	0.810	2,167,000	0.7974	-1.25%
2008-04-15	0	0.080	0.079	0.080	0.079	0.081	30,440,000	2,426,580	0.0797	0.800	0.790	0.800	0.790	0.810	3,044,000	0.7972	0.00%
2008-04-14	0	0.080	0.079	0.080	0.078	0.080	49,130,000	3,874,770	0.0789	0.800	0.790	0.800	0.780	0.800	4,913,000	0.7887	1.27%
2008-04-11	0	0.079	0.079	0.080	0.079	0.080	20,970,000	1,673,000	0.0798	0.790	0.790	0.800	0.790	0.800	2,097,000	0.7978	0.00%
2008-04-10	0	0.079	0.079	0.080	0.079	0.082	34,780,000	2,788,805	0.0802	0.790	0.790	0.800	0.790	0.820	3,478,000	0.8018	0.00%
2008-04-09	0	0.079	0.079	0.080	0.079	0.083	172,625,000	14,019,950	0.0812	0.790	0.790	0.800	0.790	0.830	17,262,500	0.8122	-2.47%
2008-04-08	0	0.081	0.080	0.081	0.076	0.081	115,780,000	9,184,705	0.0793	0.810	0.800	0.810	0.760	0.810	11,578,000	0.7933	5.19%
2008-04-07	0	0.077	0.077	0.078	0.075	0.079	46,985,000	3,618,565	0.0770	0.770	0.770	0.780	0.750	0.790	4,698,500	0.7702	1.32%
2008-04-03	0	0.076	0.076	0.077	0.075	0.079	86,440,000	6,579,170	0.0761	0.760	0.760	0.770	0.750	0.790	8,644,000	0.7611	0.00%
2008-04-02	0	0.076	0.074	0.075	0.074	0.081	439,465,000	34,442,645	0.0784	0.760	0.740	0.750	0.740	0.810	43,946,500	0.7837	-2.56%
2008-04-01	0	0.078	0.078	0.079	0.073	0.081	437,990,000	33,967,985	0.0776	0.780	0.780	0.790	0.730	0.810	43,799,000	0.7755	6.85%
2008-03-31	0	0.073	0.072	0.073	0.073	0.076	92,210,000	6,806,220	0.0738	0.730	0.720	0.730	0.730	0.760	9,221,000	0.7381	-2.67%
2008-03-28	0	0.075	0.074	0.075	0.074	0.077	64,685,000	4,877,035	0.0754	0.750	0.740	0.750	0.740	0.770	6,468,500	0.7540	-2.60%
2008-03-27	0	0.077	0.076	0.077	0.075	0.078	30,065,000	2,277,865	0.0758	0.770	0.760	0.770	0.750	0.780	3,006,500	0.7576	0.00%
2008-03-26	0	0.077	0.076	0.077	0.075	0.079	36,825,000	2,820,890	0.0766	0.770	0.760	0.770	0.750	0.790	3,682,500	0.7660	1.32%
2008-03-25	0	0.076	0.076	0.077	0.075	0.080	74,815,000	5,753,275	0.0769	0.760	0.760	0.770	0.750	0.800	7,481,500	0.7690	0.00%
2008-03-20	0	0.076	0.074	0.076	0.074	0.079	76,240,000	5,823,705	0.0764	0.760	0.740	0.760	0.740	0.790	7,624,000	0.7639	-5.00%
2008-03-19	0	0.080	0.078	0.080	0.078	0.081	62,245,000	4,953,380	0.0796	0.800	0.780	0.800	0.780	0.810	6,224,500	0.7958	1.27%
2008-03-18	0	0.079	0.078	0.079	0.078	0.083	100,355,000	7,958,990	0.0793	0.790	0.780	0.790	0.780	0.830	10,035,500	0.7931	-4.82%
2008-03-17	0	0.083	0.082	0.083	0.079	0.085	244,060,000	19,959,235	0.0818	0.830	0.820	0.830	0.790	0.850	24,406,000	0.8178	0.00%
2008-03-14	0	0.083	0.082	0.083	0.078	0.083	78,295,000	6,284,120	0.0803	0.830	0.820	0.830	0.780	0.830	7,829,500	0.8026	5.06%
2008-03-13	0	0.079	0.079	0.080	0.079	0.082	55,805,000	4,447,165	0.0797	0.790	0.790	0.800	0.790	0.820	5,580,500	0.7969	-2.47%
2008-03-12	0	0.081	0.081	0.082	0.081	0.084	103,355,000	8,498,010	0.0822	0.810	0.810	0.820	0.810	0.840	10,335,500	0.8222	-2.41%
2008-03-11	0	0.083	0.082	0.083	0.079	0.083	72,860,000	5,985,680	0.0822	0.830	0.820	0.830	0.790	0.830	7,286,000	0.8215	1.22%
2008-03-10	0	0.082	0.081	0.082	0.075	0.084	377,875,000	30,488,230	0.0807	0.820	0.810	0.820	0.750	0.840	37,787,500	0.8068	5.13%
2008-03-07	0	0.078	0.077	0.078	0.077	0.081	140,425,000	11,061,440	0.0788	0.780	0.770	0.780	0.770	0.810	14,042,500	0.7877	-1.27%
2008-03-06	0	0.079	0.079	0.080	0.079	0.082	63,710,000	5,122,270	0.0804	0.790	0.790	0.800	0.790	0.820	6,371,000	0.8040	-1.25%
2008-03-05	0	0.080	0.079	0.080	0.079	0.082	106,865,000	8,597,985	0.0805	0.800	0.790	0.800	0.790	0.820	10,686,500	0.8046	-1.23%
2008-03-04	0	0.081	0.080	0.081	0.080	0.085	106,650,000	8,775,245	0.0823	0.810	0.800	0.810	0.800	0.850	10,665,000	0.8228	-2.41%
2008-03-03	0	0.083	0.082	0.083	0.078	0.086	196,882,500	16,287,728	0.0827	0.830	0.820	0.830	0.780	0.860	19,688,250	0.8273	2.47%
2008-02-29	0	0.081	0.080	0.081	0.079	0.084	299,565,000	24,162,670	0.0807	0.810	0.800	0.810	0.790	0.840	29,956,500	0.8066	-3.57%
2008-02-28	0	0.084	0.083	0.084	0.083	0.086	99,855,000	8,424,275	0.0844	0.840	0.830	0.840	0.830	0.860	9,985,500	0.8437	0.00%
2008-02-27	0	0.084	0.084	0.085	0.084	0.087	111,195,000	9,455,305	0.0850	0.840	0.840	0.850	0.840	0.870	11,119,500	0.8503	-1.18%
2008-02-26	0	0.085	0.085	0.086	0.084	0.091	291,165,000	25,253,935	0.0867	0.850	0.850	0.860	0.840	0.910	29,116,500	0.8673	-1.16%
2008-02-25	0	0.086	0.085	0.086	0.084	0.091	221,325,000	19,437,705	0.0878	0.860	0.850	0.860	0.840	0.910	22,132,500	0.8782	0.00%
2008-02-22	0	0.086	0.085	0.086	0.082	0.088	155,643,970	13,326,522	0.0856	0.860	0.850	0.860	0.820	0.880	15,564,397	0.8562	3.61%
2008-02-21	0	0.083	0.083	0.084	0.082	0.087	121,250,000	10,235,215	0.0844	0.830	0.830	0.840	0.820	0.870	12,125,000	0.8441	-2.35%
2008-02-20	0	0.085	0.084	0.085	0.084	0.089	213,555,000	18,315,045	0.0858	0.850	0.840	0.850	0.840	0.890	21,355,500	0.8576	-3.41%
2008-02-19	0	0.088	0.086	0.088	0.085	0.091	449,720,000	39,839,330	0.0886	0.880	0.860	0.880	0.850	0.910	44,972,000	0.8859	4.76%
2008-02-18	0	0.084	0.083	0.084	0.083	0.086	115,135,000	9,685,975	0.0841	0.840	0.830	0.840	0.830	0.860	11,513,500	0.8413	1.20%
2008-02-15	0	0.083	0.082	0.084	0.081	0.086	88,190,000	7,338,080	0.0832	0.830	0.820	0.840	0.810	0.860	8,819,000	0.8321	0.00%
2008-02-14	0	0.083	0.081	0.083	0.081	0.084	39,665,000	3,268,725	0.0824	0.830	0.810	0.830	0.810	0.840	3,966,500	0.8241	0.00%
2008-02-13	0	0.083	0.081	0.083	0.080	0.084	12,865,000	1,048,730	0.0815	0.830	0.810	0.830	0.800	0.840	1,286,500	0.8152	1.22%
2008-02-12	0	0.082	0.081	0.083	0.081	0.084	28,030,000	2,311,140	0.0825	0.820	0.810	0.830	0.810	0.840	2,803,000	0.8245	1.23%
2008-02-11	0	0.081	0.080	0.081	0.080	0.083	33,480,000	2,740,870	0.0819	0.810	0.800	0.810	0.800	0.830	3,348,000	0.8187	1.25%
2008-02-06	0	0.080	0.080	0.081	0.080	0.082	27,795,000	2,237,885	0.0805	0.800	0.800	0.810	0.800	0.820	2,779,500	0.8051	-3.61%
2008-02-05	0	0.083	0.082	0.083	0.082	0.085	28,455,000	2,366,765	0.0832	0.830	0.820	0.830	0.820	0.850	2,845,500	0.8318	-2.35%
2008-02-04	0	0.085	0.085	0.086	0.082	0.086	93,245,000	7,870,025	0.0844	0.850	0.850	0.860	0.820	0.860	9,324,500	0.8440	4.94%
2008-02-01	0	0.081	0.080	0.081	0.078	0.081	34,030,000	2,719,000	0.0799	0.810	0.800	0.810	0.780	0.810	3,403,000	0.7990	1.25%
2008-01-31	0	0.080	0.079	0.080	0.078	0.081	31,495,000	2,492,500	0.0791	0.800	0.790	0.800	0.780	0.810	3,149,500	0.7914	0.00%
2008-01-30	0	0.080	0.080	0.081	0.080	0.088	322,375,000	26,662,955	0.0827	0.800	0.800	0.810	0.800	0.880	32,237,500	0.8271	0.00%
2008-01-29	0	0.080	0.079	0.080	0.076	0.080	58,040,000	4,546,385	0.0783	0.800	0.790	0.800	0.760	0.800	5,804,000	0.7833	5.26%
2008-01-28	0	0.076	0.076	0.077	0.076	0.080	23,810,000	1,828,070	0.0768	0.760	0.760	0.770	0.760	0.800	2,381,000	0.7678	-3.80%
2008-01-25	0	0.079	0.077	0.079	0.077	0.081	22,710,000	1,788,235	0.0787	0.790	0.770	0.790	0.770	0.810	2,271,000	0.7874	-1.25%
2008-01-24	0	0.080	0.076	0.080	0.075	0.080	39,815,000	3,100,845	0.0779	0.800	0.760	0.800	0.750	0.800	3,981,500	0.7788	0.00%
2008-01-23	0	0.080	0.080	0.081	0.076	0.084	32,005,000	2,522,675	0.0788	0.800	0.800	0.810	0.760	0.840	3,200,500	0.7882	0.00%
2008-01-22	0	0.080	0.077	0.080	0.075	0.085	105,755,000	8,439,960	0.0798	0.800	0.770	0.800	0.750	0.850	10,575,500	0.7981	-8.05%
2008-01-21	0	0.087	0.087	0.088	0.084	0.090	48,450,000	4,166,000	0.0860	0.870	0.870	0.880	0.840	0.900	4,845,000	0.8599	2.35%
2008-01-18	0	0.085	0.085	0.086	0.083	0.086	36,665,000	3,105,560	0.0847	0.850	0.850	0.860	0.830	0.860	3,666,500	0.8470	-1.16%
2008-01-17	0	0.086	0.086	0.087	0.080	0.088	187,700,000	16,048,885	0.0855	0.860	0.860	0.870	0.800	0.880	18,770,000	0.8550	3.61%
2008-01-16	0	0.083	0.082	0.084	0.069	0.091	214,320,000	17,379,230	0.0811	0.830	0.820	0.840	0.690	0.910	21,432,000	0.8109	2.47%
2008-01-15	0	0.081	0.081	0.082	0.080	0.095	91,595,000	7,954,700	0.0868	0.810	0.810	0.820	0.800	0.950	9,159,500	0.8685	-12.90%
2008-01-14	0	0.093	0.093	0.094	0.093	0.096	29,060,000	2,728,595	0.0939	0.930	0.930	0.940	0.930	0.960	2,906,000	0.9390	-3.12%
2008-01-11	0	0.096	0.095	0.096	0.095	0.099	42,090,000	4,044,510	0.0961	0.960	0.950	0.960	0.950	0.990	4,209,000	0.9609	-1.03%
2008-01-10	0	0.097	0.095	0.097	0.091	0.099	405,960,000	39,267,400	0.0967	0.970	0.950	0.970	0.910	0.990	40,596,000	0.9673	3.19%
2008-01-09	0	0.094	0.094	0.095	0.088	0.097	161,745,000	15,055,885	0.0931	0.940	0.940	0.950	0.880	0.970	16,174,500	0.9308	-2.08%
2008-01-08	0	0.096	0.095	0.096	0.095	0.099	64,890,000	6,262,770	0.0965	0.960	0.950	0.960	0.950	0.990	6,489,000	0.9651	-1.03%
2008-01-07	0	0.097	0.097	0.098	0.095	0.101	47,165,000	4,643,400	0.0985	0.970	0.970	0.980	0.950	1.010	4,716,500	0.9845	-1.02%
2008-01-04	0	0.098	0.098	0.099	0.098	0.102	76,465,000	7,601,735	0.0994	0.980	0.980	0.990	0.980	1.020	7,646,500	0.9941	-2.00%
2008-01-03	0	0.100	0.100	0.101	0.099	0.106	113,350,000	11,544,670	0.1018	1.000	1.000	1.010	0.990	1.060	11,335,000	1.0185	-2.91%
2008-01-02	0	0.103	0.102	0.103	0.099	0.104	80,790,000	8,199,430	0.1015	1.030	1.020	1.030	0.990	1.040	8,079,000	1.0149	4.04%
2007-12-31	0	0.099	0.099	0.100	0.099	0.110	138,830,000	14,311,175	0.1031	0.990	0.990	1.000	0.990	1.100	13,883,000	1.0308	1.02%
2007-12-28	0	0.098	0.098	0.099	0.096	0.102	377,725,000	37,227,865	0.0986	0.980	0.980	0.990	0.960	1.020	37,772,500	0.9856	-3.92%
2007-12-27	0	0.102	0.101	0.103	0.101	0.106	140,295,000	14,475,725	0.1032	1.020	1.010	1.030	1.010	1.060	14,029,500	1.0318	-3.77%
2007-12-24	0	0.106	0.105	0.106	0.103	0.112	1,072,615,000	111,818,210	0.1042	1.060	1.050	1.060	1.030	1.120	107,261,500	1.0425	-2.75%
2007-12-21	0	0.109	0.108	0.109	0.106	0.110	249,565,000	26,748,120	0.1072	1.090	1.080	1.090	1.060	1.100	24,956,500	1.0718	1.87%
2007-12-20	0	0.107	0.107	0.108	0.105	0.109	59,230,000	6,333,095	0.1069	1.070	1.070	1.080	1.050	1.090	5,923,000	1.0692	-0.93%
2007-12-19	0	0.108	0.107	0.108	0.107	0.114	318,130,000	34,634,270	0.1089	1.080	1.070	1.080	1.070	1.140	31,813,000	1.0887	-1.82%
2007-12-18	0	0.110	0.109	0.110	0.103	0.115	421,635,000	46,674,865	0.1107	1.100	1.090	1.100	1.030	1.150	42,163,500	1.1070	2.80%
2007-12-17	0	0.107	0.106	0.107	0.106	0.110	46,010,000	4,954,475	0.1077	1.070	1.060	1.070	1.060	1.100	4,601,000	1.0768	-5.31%
2007-12-14	0	0.113	0.110	0.111	0.104	0.114	107,945,000	11,743,605	0.1088	1.130	1.100	1.110	1.040	1.140	10,794,500	1.0879	0.00%
2007-12-13	0	0.113	0.113	0.115	0.111	0.117	115,165,000	13,141,400	0.1141	1.130	1.130	1.150	1.110	1.170	11,516,500	1.1411	-1.74%
2007-12-12	0	0.115	0.114	0.115	0.114	0.118	62,750,000	7,267,255	0.1158	1.150	1.140	1.150	1.140	1.180	6,275,000	1.1581	-1.71%
2007-12-11	0	0.117	0.117	0.118	0.116	0.120	129,965,000	15,357,025	0.1182	1.170	1.170	1.180	1.160	1.200	12,996,500	1.1816	1.74%
2007-12-10	0	0.115	0.115	0.116	0.113	0.124	631,175,000	74,604,045	0.1182	1.150	1.150	1.160	1.130	1.240	63,117,500	1.1820	-0.86%
2007-12-07	0	0.116	0.115	0.116	0.114	0.120	89,460,000	10,552,170	0.1180	1.160	1.150	1.160	1.140	1.200	8,946,000	1.1795	-0.85%
2007-12-06	0	0.117	0.117	0.119	0.117	0.120	72,790,000	8,581,995	0.1179	1.170	1.170	1.190	1.170	1.200	7,279,000	1.1790	-0.85%
2007-12-05	0	0.118	0.118	0.119	0.116	0.124	253,491,500	30,399,815	0.1199	1.180	1.180	1.190	1.160	1.240	25,349,150	1.1992	0.00%
2007-12-04	0	0.118	0.117	0.118	0.117	0.121	59,550,000	7,079,455	0.1189	1.180	1.170	1.180	1.170	1.210	5,955,000	1.1888	0.85%
2007-12-03	0	0.117	0.117	0.118	0.116	0.122	59,255,000	7,066,135	0.1192	1.170	1.170	1.180	1.160	1.220	5,925,500	1.1925	-1.68%
2007-11-30	0	0.119	0.119	0.120	0.118	0.123	46,920,000	5,601,575	0.1194	1.190	1.190	1.200	1.180	1.230	4,692,000	1.1939	-2.46%
2007-11-29	0	0.122	0.121	0.122	0.119	0.126	61,725,000	7,574,875	0.1227	1.220	1.210	1.220	1.190	1.260	6,172,500	1.2272	4.27%
2007-11-28	0	0.117	0.115	0.116	0.115	0.122	48,965,000	5,751,550	0.1175	1.170	1.150	1.160	1.150	1.220	4,896,500	1.1746	-1.68%
2007-11-27	0	0.119	0.119	0.120	0.115	0.122	28,940,000	3,440,135	0.1189	1.190	1.190	1.200	1.150	1.220	2,894,000	1.1887	-1.65%
2007-11-26	0	0.121	0.121	0.122	0.116	0.124	60,752,086	7,323,849	0.1206	1.210	1.210	1.220	1.160	1.240	6,075,209	1.2055	5.22%
2007-11-23	0	0.115	0.114	0.115	0.110	0.125	145,690,000	16,873,145	0.1158	1.150	1.140	1.150	1.100	1.250	14,569,000	1.1582	-4.17%
2007-11-22	0	0.120	0.121	0.122	0.120	0.128	78,050,000	9,627,245	0.1233	1.200	1.210	1.220	1.200	1.280	7,805,000	1.2335	-8.40%
2007-11-21	0	0.131	0.131	0.132	0.128	0.143	100,100,000	13,426,180	0.1341	1.310	1.310	1.320	1.280	1.430	10,010,000	1.3413	-5.76%
2007-11-20	0	0.139	0.139	0.140	0.134	0.142	103,320,000	14,170,265	0.1371	1.390	1.390	1.400	1.340	1.420	10,332,000	1.3715	-2.80%
2007-11-19	0	0.143	0.143	0.144	0.142	0.154	143,545,000	21,181,305	0.1476	1.430	1.430	1.440	1.420	1.540	14,354,500	1.4756	-5.30%
2007-11-16	0	0.151	0.151	0.152	0.142	0.152	176,170,000	25,820,325	0.1466	1.510	1.510	1.520	1.420	1.520	17,617,000	1.4656	3.42%
2007-11-15	0	0.146	0.145	0.146	0.145	0.153	132,040,000	19,579,635	0.1483	1.460	1.450	1.460	1.450	1.530	13,204,000	1.4829	-1.35%
2007-11-14	0	0.148	0.146	0.148	0.145	0.157	270,680,000	40,877,420	0.1510	1.480	1.460	1.480	1.450	1.570	27,068,000	1.5102	-2.63%
2007-11-13	0	0.152	0.151	0.152	0.147	0.164	515,745,000	80,523,980	0.1561	1.520	1.510	1.520	1.470	1.640	51,574,500	1.5613	-6.17%
2007-11-12	0	0.162	0.162	0.163	0.146	0.165	1,046,380,000	166,327,390	0.1590	1.620	1.620	1.630	1.460	1.650	104,638,000	1.5896	10.96%
2007-11-09	0	0.146	0.146	0.147	0.143	0.151	215,990,000	31,944,800	0.1479	1.460	1.460	1.470	1.430	1.510	21,599,000	1.4790	2.10%
2007-11-08	0	0.143	0.142	0.143	0.141	0.148	172,875,000	24,946,360	0.1443	1.430	1.420	1.430	1.410	1.480	17,287,500	1.4430	-4.03%
2007-11-07	0	0.149	0.149	0.150	0.145	0.154	509,920,000	76,502,545	0.1500	1.490	1.490	1.500	1.450	1.540	50,992,000	1.5003	3.47%
2007-11-06	0	0.144	0.144	0.145	0.142	0.148	158,990,000	22,972,240	0.1445	1.440	1.440	1.450	1.420	1.480	15,899,000	1.4449	0.70%
2007-11-05	0	0.143	0.141	0.142	0.138	0.155	482,075,000	70,976,750	0.1472	1.430	1.410	1.420	1.380	1.550	48,207,500	1.4723	1.42%
2007-11-02	0	0.141	0.141	0.142	0.135	0.142	94,685,000	13,046,140	0.1378	1.410	1.410	1.420	1.350	1.420	9,468,500	1.3778	0.00%
2007-11-01	0	0.141	0.140	0.141	0.140	0.147	131,830,000	18,784,700	0.1425	1.410	1.400	1.410	1.400	1.470	13,183,000	1.4249	1.44%
2007-10-31	0	0.139	0.139	0.140	0.136	0.145	242,560,000	33,981,500	0.1401	1.390	1.390	1.400	1.360	1.450	24,256,000	1.4010	-1.42%
2007-10-30	0	0.141	0.141	0.143	0.140	0.149	394,535,000	56,923,615	0.1443	1.410	1.410	1.430	1.400	1.490	39,453,500	1.4428	-2.08%
2007-10-29	0	0.144	0.143	0.144	0.132	0.146	385,750,000	53,718,205	0.1393	1.440	1.430	1.440	1.320	1.460	38,575,000	1.3926	9.92%
2007-10-26	0	0.131	0.131	0.132	0.130	0.149	675,450,000	94,894,435	0.1405	1.310	1.310	1.320	1.300	1.490	67,545,000	1.4049	-5.07%
2007-10-25	0	0.138	0.137	0.138	0.115	0.139	918,235,000	116,896,550	0.1273	1.380	1.370	1.380	1.150	1.390	91,823,500	1.2731	22.12%
2007-10-24	0	0.113	0.113	0.114	0.110	0.117	260,485,000	29,339,225	0.1126	1.130	1.130	1.140	1.100	1.170	26,048,500	1.1263	1.80%
2007-10-23	0	0.111	0.111	0.112	0.110	0.116	156,785,000	17,736,690	0.1131	1.110	1.110	1.120	1.100	1.160	15,678,500	1.1313	0.91%
2007-10-22	0	0.110	0.109	0.110	0.105	0.119	465,235,000	52,075,855	0.1119	1.100	1.090	1.100	1.050	1.190	46,523,500	1.1193	1.85%
2007-10-18	0	0.108	0.107	0.108	0.107	0.113	68,355,000	7,481,035	0.1094	1.080	1.070	1.080	1.070	1.130	6,835,500	1.0944	-2.70%
2007-10-17	0	0.111	0.111	0.112	0.109	0.113	58,115,000	6,442,735	0.1109	1.110	1.110	1.120	1.090	1.130	5,811,500	1.1086	0.91%
2007-10-16	0	0.110	0.110	0.112	0.109	0.118	65,430,000	7,356,320	0.1124	1.100	1.100	1.120	1.090	1.180	6,543,000	1.1243	-0.90%
2007-10-15	0	0.111	0.111	0.112	0.108	0.117	124,165,000	13,853,255	0.1116	1.110	1.110	1.120	1.080	1.170	12,416,500	1.1157	-5.13%
2007-10-12	0	0.117	0.115	0.117	0.114	0.123	137,680,000	16,107,985	0.1170	1.170	1.150	1.170	1.140	1.230	13,768,000	1.1700	-4.88%
2007-10-11	0	0.123	0.123	0.124	0.122	0.129	70,505,000	8,782,810	0.1246	1.230	1.230	1.240	1.220	1.290	7,050,500	1.2457	-3.15%
2007-10-10	0	0.127	0.126	0.127	0.126	0.133	109,505,000	14,184,735	0.1295	1.270	1.260	1.270	1.260	1.330	10,950,500	1.2954	-2.31%
2007-10-09	0	0.130	0.129	0.130	0.129	0.136	129,070,000	16,922,995	0.1311	1.300	1.290	1.300	1.290	1.360	12,907,000	1.3111	1.56%
2007-10-08	0	0.128	0.129	0.130	0.124	0.144	710,017,500	95,952,095	0.1351	1.280	1.290	1.300	1.240	1.440	71,001,750	1.3514	4.07%
2007-10-05	0	0.123	0.122	0.123	0.117	0.125	129,945,000	15,815,355	0.1217	1.230	1.220	1.230	1.170	1.250	12,994,500	1.2171	2.50%
2007-10-04	0	0.120	0.119	0.120	0.102	0.124	135,295,000	15,804,440	0.1168	1.200	1.190	1.200	1.020	1.240	13,529,500	1.1681	8.11%
2007-10-03	0	0.111	0.110	0.111	0.108	0.128	161,560,000	18,558,370	0.1149	1.110	1.100	1.110	1.080	1.280	16,156,000	1.1487	-10.48%
2007-10-02	0	0.124	0.124	0.125	0.122	0.131	95,610,000	12,067,590	0.1262	1.240	1.240	1.250	1.220	1.310	9,561,000	1.2622	-5.34%
2007-09-28	0	0.131	0.130	0.131	0.130	0.137	128,990,000	17,107,750	0.1326	1.310	1.300	1.310	1.300	1.370	12,899,000	1.3263	0.00%
2007-09-27	0	0.131	0.130	0.131	0.130	0.135	57,560,000	7,594,995	0.1319	1.310	1.300	1.310	1.300	1.350	5,756,000	1.3195	-0.76%
2007-09-25	0	0.132	0.132	0.133	0.129	0.136	73,305,000	9,702,965	0.1324	1.320	1.320	1.330	1.290	1.360	7,330,500	1.3236	2.33%
2007-09-24	0	0.129	0.129	0.130	0.128	0.141	157,910,000	21,042,215	0.1333	1.290	1.290	1.300	1.280	1.410	15,791,000	1.3325	-7.19%
2007-09-21	0	0.139	0.139	0.140	0.133	0.146	167,100,000	23,362,610	0.1398	1.390	1.390	1.400	1.330	1.460	16,710,000	1.3981	-4.14%
2007-09-20	0	0.145	0.144	0.146	0.143	0.151	85,505,000	12,515,390	0.1464	1.450	1.440	1.460	1.430	1.510	8,550,500	1.4637	-2.68%
2007-09-19	0	0.149	0.148	0.149	0.148	0.155	104,265,000	15,817,260	0.1517	1.490	1.480	1.490	1.480	1.550	10,426,500	1.5170	-1.32%
2007-09-18	0	0.151	0.150	0.151	0.148	0.158	153,120,000	23,345,785	0.1525	1.510	1.500	1.510	1.480	1.580	15,312,000	1.5247	2.03%
2007-09-17	0	0.148	0.147	0.148	0.147	0.155	146,235,000	21,979,655	0.1503	1.480	1.470	1.480	1.470	1.550	14,623,500	1.5030	-2.63%
2007-09-14	0	0.152	0.151	0.152	0.142	0.164	457,096,500	70,918,940	0.1552	1.520	1.510	1.520	1.420	1.640	45,709,650	1.5515	7.04%
2007-09-13	0	0.142	0.141	0.142	0.138	0.150	205,380,000	29,310,225	0.1427	1.420	1.410	1.420	1.380	1.500	20,538,000	1.4271	-4.05%
2007-09-12	0	0.148	0.147	0.148	0.146	0.156	136,620,000	20,491,720	0.1500	1.480	1.470	1.480	1.460	1.560	13,662,000	1.4999	-3.27%
2007-09-11	0	0.153	0.152	0.154	0.148	0.158	139,570,000	21,284,355	0.1525	1.530	1.520	1.540	1.480	1.580	13,957,000	1.5250	-2.55%
2007-09-10	0	0.157	0.156	0.157	0.148	0.158	133,495,000	20,712,010	0.1552	1.570	1.560	1.570	1.480	1.580	13,349,500	1.5515	1.29%
2007-09-07	0	0.155	0.155	0.156	0.153	0.162	151,650,000	23,794,185	0.1569	1.550	1.550	1.560	1.530	1.620	15,165,000	1.5690	-1.27%
2007-09-06	0	0.157	0.155	0.156	0.145	0.167	328,525,000	52,303,165	0.1592	1.570	1.550	1.560	1.450	1.670	32,852,500	1.5921	3.29%
2007-09-05	0	0.152	0.151	0.152	0.148	0.168	357,770,000	56,544,110	0.1580	1.520	1.510	1.520	1.480	1.680	35,777,000	1.5805	-4.40%
2007-09-04	0	0.159	0.158	0.159	0.157	0.173	292,710,000	48,300,130	0.1650	1.590	1.580	1.590	1.570	1.730	29,271,000	1.6501	-5.92%
2007-09-03	0	0.169	0.168	0.169	0.168	0.177	452,310,000	77,794,705	0.1720	1.690	1.680	1.690	1.680	1.770	45,231,000	1.7199	-3.43%
2007-08-31	0	0.175	0.175	0.177	0.167	0.186	1,298,096,000	229,585,365	0.1769	1.750	1.750	1.770	1.670	1.860	129,809,600	1.7686	-4.89%
2007-08-30	0	0.184	0.184	0.185	0.140	0.185	2,578,931,500	442,542,455	0.1716	1.840	1.840	1.850	1.400	1.850	257,893,150	1.7160	35.29%
2007-08-29	0	0.136	0.136	0.137	0.128	0.139	352,495,000	46,929,875	0.1331	1.360	1.360	1.370	1.280	1.390	35,249,500	1.3314	-6.85%
2007-08-28	0	0.146	0.145	0.146	0.145	0.175	711,950,500	114,712,093	0.1611	1.460	1.450	1.460	1.450	1.750	71,195,050	1.6112	-15.12%
2007-08-27	0	0.172	0.171	0.172	0.160	0.200	1,518,865,000	266,268,115	0.1753	1.720	1.710	1.720	1.600	2.000	151,886,500	1.7531	15.44%
2007-08-24	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-23	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-22	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-21	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-20	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-17	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-16	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-15	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-14	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-13	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-10	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-09	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-08	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-07	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-06	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-03	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-02	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-08-01	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-31	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-30	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-27	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-26	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-25	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-24	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-23	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-20	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-19	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-18	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-17	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-16	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-13	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-12	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-11	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-10	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-09	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-06	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-05	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-04	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-07-03	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-29	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-28	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-27	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-26	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-25	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-22	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-21	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-20	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-18	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-15	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-14	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-13	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-12	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-07	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-06	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-05	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-04	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-06-01	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-31	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-30	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-29	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-28	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-25	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-23	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-22	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-21	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-18	1	-	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
2007-05-17	0	0.149	0.149	0.150	0.133	0.150	2,110,510,000	303,837,220	0.1440	1.490	1.490	1.500	1.330	1.500	211,051,000	1.4396	18.25%
2007-05-16	0	0.126	0.125	0.126	0.121	0.126	177,795,000	21,945,495	0.1234	1.260	1.250	1.260	1.210	1.260	17,779,500	1.2343	2.44%
2007-05-15	0	0.123	0.123	0.124	0.121	0.128	156,990,000	19,401,730	0.1236	1.230	1.230	1.240	1.210	1.280	15,699,000	1.2359	-2.38%
2007-05-14	0	0.126	0.126	0.127	0.125	0.133	241,445,000	31,050,615	0.1286	1.260	1.260	1.270	1.250	1.330	24,144,500	1.2860	-1.56%
2007-05-11	0	0.128	0.127	0.128	0.122	0.134	643,565,000	82,675,555	0.1285	1.280	1.270	1.280	1.220	1.340	64,356,500	1.2846	3.23%
2007-05-10	0	0.124	0.123	0.124	0.113	0.125	292,305,500	35,372,790	0.1210	1.240	1.230	1.240	1.130	1.250	29,230,550	1.2101	7.83%
2007-05-09	0	0.115	0.114	0.115	0.112	0.119	197,590,000	22,693,185	0.1148	1.150	1.140	1.150	1.120	1.190	19,759,000	1.1485	-3.36%
2007-05-08	0	0.119	0.118	0.120	0.118	0.123	135,900,000	16,305,385	0.1200	1.190	1.180	1.200	1.180	1.230	13,590,000	1.1998	-2.46%
2007-05-07	0	0.122	0.121	0.122	0.120	0.127	169,260,000	20,688,200	0.1222	1.220	1.210	1.220	1.200	1.270	16,926,000	1.2223	-1.61%
2007-05-04	0	0.124	0.123	0.124	0.122	0.126	120,500,000	14,863,380	0.1233	1.240	1.230	1.240	1.220	1.260	12,050,000	1.2335	-0.80%
2007-05-03	0	0.125	0.125	0.126	0.124	0.129	92,505,000	11,599,985	0.1254	1.250	1.250	1.260	1.240	1.290	9,250,500	1.2540	-1.57%
2007-05-02	0	0.127	0.127	0.128	0.122	0.131	211,120,000	26,952,230	0.1277	1.270	1.270	1.280	1.220	1.310	21,112,000	1.2766	2.42%
2007-04-30	0	0.124	0.123	0.124	0.121	0.126	93,945,000	11,574,915	0.1232	1.240	1.230	1.240	1.210	1.260	9,394,500	1.2321	-0.80%
2007-04-27	0	0.125	0.125	0.126	0.124	0.128	71,665,000	9,013,045	0.1258	1.250	1.250	1.260	1.240	1.280	7,166,500	1.2577	-1.57%
2007-04-26	0	0.127	0.126	0.127	0.126	0.130	77,290,000	9,819,475	0.1270	1.270	1.260	1.270	1.260	1.300	7,729,000	1.2705	0.00%
2007-04-25	0	0.127	0.127	0.128	0.123	0.135	245,190,000	31,318,015	0.1277	1.270	1.270	1.280	1.230	1.350	24,519,000	1.2773	-5.93%
2007-04-24	0	0.135	0.133	0.134	0.132	0.137	136,840,000	18,340,375	0.1340	1.350	1.330	1.340	1.320	1.370	13,684,000	1.3403	0.00%
2007-04-23	0	0.135	0.135	0.136	0.134	0.141	266,958,000	36,671,209	0.1374	1.350	1.350	1.360	1.340	1.410	26,695,800	1.3737	0.75%
2007-04-20	0	0.134	0.133	0.134	0.134	0.138	190,685,000	25,899,370	0.1358	1.340	1.330	1.340	1.340	1.380	19,068,500	1.3582	0.75%
2007-04-19	0	0.133	0.133	0.134	0.131	0.140	375,940,000	50,408,855	0.1341	1.330	1.330	1.340	1.310	1.400	37,594,000	1.3409	-5.00%
2007-04-18	0	0.140	0.140	0.141	0.137	0.151	637,930,000	92,197,290	0.1445	1.400	1.400	1.410	1.370	1.510	63,793,000	1.4453	-0.71%
2007-04-17	0	0.141	0.141	0.142	0.130	0.142	718,290,000	98,328,510	0.1369	1.410	1.410	1.420	1.300	1.420	71,829,000	1.3689	4.44%
2007-04-16	0	0.135	0.135	0.136	0.134	0.145	582,480,000	81,302,675	0.1396	1.350	1.350	1.360	1.340	1.450	58,248,000	1.3958	-2.17%
2007-04-13	0	0.138	0.137	0.138	0.125	0.144	1,658,610,000	225,985,710	0.1363	1.380	1.370	1.380	1.250	1.440	165,861,000	1.3625	13.11%
2007-04-12	0	0.122	0.122	0.123	0.121	0.124	164,255,000	20,103,225	0.1224	1.220	1.220	1.230	1.210	1.240	16,425,500	1.2239	-1.61%
2007-04-11	0	0.124	0.124	0.125	0.121	0.128	275,760,000	34,463,855	0.1250	1.240	1.240	1.250	1.210	1.280	27,576,000	1.2498	2.48%
2007-04-10	0	0.121	0.120	0.121	0.117	0.124	243,470,000	29,335,555	0.1205	1.210	1.200	1.210	1.170	1.240	24,347,000	1.2049	-1.63%
2007-04-04	0	0.123	0.123	0.124	0.120	0.127	239,345,000	29,624,915	0.1238	1.230	1.230	1.240	1.200	1.270	23,934,500	1.2377	-1.60%
2007-04-03	0	0.125	0.125	0.126	0.124	0.129	158,265,000	19,901,395	0.1257	1.250	1.250	1.260	1.240	1.290	15,826,500	1.2575	-0.79%
2007-04-02	0	0.126	0.125	0.127	0.125	0.132	305,465,000	39,136,800	0.1281	1.260	1.250	1.270	1.250	1.320	30,546,500	1.2812	-0.79%
2007-03-30	0	0.127	0.127	0.128	0.125	0.134	645,610,000	83,918,375	0.1300	1.270	1.270	1.280	1.250	1.340	64,561,000	1.2998	0.00%
2007-03-29	0	0.127	0.126	0.127	0.123	0.130	285,875,000	36,344,900	0.1271	1.270	1.260	1.270	1.230	1.300	28,587,500	1.2714	1.60%
2007-03-28	0	0.125	0.125	0.126	0.123	0.131	355,375,000	45,011,090	0.1267	1.250	1.250	1.260	1.230	1.310	35,537,500	1.2666	-1.57%
2007-03-27	0	0.127	0.126	0.127	0.126	0.132	420,975,000	54,038,855	0.1284	1.270	1.260	1.270	1.260	1.320	42,097,500	1.2837	-1.55%
2007-03-26	0	0.129	0.129	0.130	0.123	0.133	693,860,000	88,663,015	0.1278	1.290	1.290	1.300	1.230	1.330	69,386,000	1.2778	1.57%
2007-03-23	0	0.127	0.126	0.127	0.124	0.128	164,515,000	20,721,015	0.1260	1.270	1.260	1.270	1.240	1.280	16,451,500	1.2595	-0.78%
2007-03-22	0	0.128	0.127	0.128	0.123	0.133	756,400,000	97,639,050	0.1291	1.280	1.270	1.280	1.230	1.330	75,640,000	1.2908	4.07%
2007-03-21	0	0.123	0.122	0.123	0.119	0.128	392,725,000	48,438,870	0.1233	1.230	1.220	1.230	1.190	1.280	39,272,500	1.2334	0.00%
2007-03-20	0	0.123	0.122	0.123	0.119	0.134	563,140,000	71,843,290	0.1276	1.230	1.220	1.230	1.190	1.340	56,314,000	1.2758	-4.65%
2007-03-19	0	0.129	0.129	0.130	0.128	0.139	873,490,000	116,608,500	0.1335	1.290	1.290	1.300	1.280	1.390	87,349,000	1.3350	1.57%
2007-03-16	0	0.127	0.126	0.127	0.121	0.133	381,715,000	48,833,610	0.1279	1.270	1.260	1.270	1.210	1.330	38,171,500	1.2793	3.25%
2007-03-15	0	0.123	0.122	0.123	0.121	0.129	222,100,000	27,743,325	0.1249	1.230	1.220	1.230	1.210	1.290	22,210,000	1.2491	4.24%
2007-03-14	0	0.118	0.118	0.119	0.110	0.122	265,790,000	31,277,360	0.1177	1.180	1.180	1.190	1.100	1.220	26,579,000	1.1768	-5.60%
2007-03-13	0	0.125	0.125	0.126	0.114	0.127	419,475,000	51,443,180	0.1226	1.250	1.250	1.260	1.140	1.270	41,947,500	1.2264	9.65%
2007-03-12	0	0.114	0.114	0.115	0.111	0.118	173,485,000	19,612,175	0.1130	1.140	1.140	1.150	1.110	1.180	17,348,500	1.1305	-1.72%
2007-03-09	0	0.116	0.116	0.117	0.111	0.127	239,065,000	28,381,155	0.1187	1.160	1.160	1.170	1.110	1.270	23,906,500	1.1872	-4.92%
2007-03-08	0	0.122	0.121	0.122	0.120	0.131	263,980,000	32,869,070	0.1245	1.220	1.210	1.220	1.200	1.310	26,398,000	1.2451	0.00%
2007-03-07	0	0.122	0.121	0.122	0.117	0.138	669,245,000	85,940,535	0.1284	1.220	1.210	1.220	1.170	1.380	66,924,500	1.2841	5.17%
2007-03-06	0	0.116	0.116	0.117	0.100	0.118	610,690,000	66,943,485	0.1096	1.160	1.160	1.170	1.000	1.180	61,069,000	1.0962	23.40%
2007-03-05	0	0.094	0.093	0.094	0.092	0.130	913,040,000	94,220,705	0.1032	0.940	0.930	0.940	0.920	1.300	91,304,000	1.0319	-30.37%
2007-03-02	0	0.135	0.135	0.136	0.100	0.180	1,146,072,500	168,589,678	0.1471	1.350	1.350	1.360	1.000	1.800	114,607,250	1.4710	-21.97%
2007-03-01	0	0.173	0.173	0.174	0.171	0.186	682,505,000	122,337,150	0.1792	1.730	1.730	1.740	1.710	1.860	68,250,500	1.7925	2.37%
2007-02-28	0	0.169	0.168	0.170	0.135	0.175	845,915,000	134,211,785	0.1587	1.690	1.680	1.700	1.350	1.750	84,591,500	1.5866	-1.17%
2007-02-27	0	0.171	0.170	0.171	0.160	0.190	886,265,000	156,744,610	0.1769	1.710	1.700	1.710	1.600	1.900	88,626,500	1.7686	2.40%
2007-02-26	0	0.167	0.166	0.167	0.132	0.167	915,555,000	138,844,960	0.1517	1.670	1.660	1.670	1.320	1.670	91,555,500	1.5165	22.79%
2007-02-23	0	0.136	0.135	0.136	0.124	0.142	405,670,000	53,852,715	0.1328	1.360	1.350	1.360	1.240	1.420	40,567,000	1.3275	-1.45%
2007-02-22	0	0.138	0.138	0.139	0.130	0.145	648,875,000	90,456,615	0.1394	1.380	1.380	1.390	1.300	1.450	64,887,500	1.3941	6.98%
2007-02-21	0	0.129	0.128	0.129	0.108	0.129	842,780,000	102,073,700	0.1211	1.290	1.280	1.290	1.080	1.290	84,278,000	1.2112	20.56%
2007-02-16	0	0.107	0.107	0.108	0.104	0.111	256,685,000	27,656,510	0.1077	1.070	1.070	1.080	1.040	1.110	25,668,500	1.0774	-0.93%
2007-02-15	0	0.108	0.107	0.108	0.106	0.114	517,940,000	57,030,490	0.1101	1.080	1.070	1.080	1.060	1.140	51,794,000	1.1011	3.85%
2007-02-14	0	0.104	0.103	0.104	0.093	0.116	904,230,000	96,530,650	0.1068	1.040	1.030	1.040	0.930	1.160	90,423,000	1.0675	-3.70%
2007-02-13	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2007-02-12	1	-	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
2007-02-09	0	0.108	0.106	0.107	0.103	0.110	598,265,000	63,494,580	0.1061	1.080	1.060	1.070	1.030	1.100	59,826,500	1.0613	5.88%
2007-02-08	0	0.102	0.101	0.102	0.089	0.107	1,265,930,000	124,328,145	0.0982	1.020	1.010	1.020	0.890	1.070	126,593,000	0.9821	12.09%
2007-02-07	0	0.091	0.090	0.091	0.079	0.096	1,532,665,000	137,115,055	0.0895	0.910	0.900	0.910	0.790	0.960	153,266,500	0.8946	13.75%
2007-02-06	0	0.080	0.079	0.080	0.073	0.082	628,435,000	49,326,560	0.0785	0.800	0.790	0.800	0.730	0.820	62,843,500	0.7849	9.59%
2007-02-05	0	0.073	0.072	0.073	0.071	0.074	171,510,000	12,411,425	0.0724	0.730	0.720	0.730	0.710	0.740	17,151,000	0.7237	2.82%
2007-02-02	0	0.071	0.070	0.071	0.069	0.072	147,605,000	10,398,520	0.0704	0.710	0.700	0.710	0.690	0.720	14,760,500	0.7045	-1.39%
2007-02-01	0	0.072	0.071	0.072	0.068	0.073	267,235,000	18,904,145	0.0707	0.720	0.710	0.720	0.680	0.730	26,723,500	0.7074	5.88%
2007-01-31	0	0.068	0.068	0.069	0.066	0.074	318,560,000	22,378,810	0.0702	0.680	0.680	0.690	0.660	0.740	31,856,000	0.7025	-1.45%
2007-01-30	0	0.069	0.068	0.069	0.068	0.073	239,180,000	16,671,130	0.0697	0.690	0.680	0.690	0.680	0.730	23,918,000	0.6970	-2.82%
2007-01-29	0	0.071	0.071	0.072	0.071	0.077	606,995,000	44,560,145	0.0734	0.710	0.710	0.720	0.710	0.770	60,699,500	0.7341	-1.39%
2007-01-26	0	0.072	0.071	0.072	0.062	0.076	2,134,345,000	149,396,790	0.0700	0.720	0.710	0.720	0.620	0.760	213,434,500	0.7000	20.00%
2007-01-25	0	0.060	0.059	0.060	0.058	0.063	368,220,000	22,149,440	0.0602	0.600	0.590	0.600	0.580	0.630	36,822,000	0.6015	3.45%
2007-01-24	0	0.058	0.058	0.059	0.057	0.063	232,225,000	13,940,110	0.0600	0.580	0.580	0.590	0.570	0.630	23,222,500	0.6003	1.75%
2007-01-23	0	0.057	0.056	0.057	0.055	0.059	86,435,000	4,886,435	0.0565	0.570	0.560	0.570	0.550	0.590	8,643,500	0.5653	-1.72%
2007-01-22	0	0.058	0.057	0.058	0.057	0.061	137,210,000	8,055,920	0.0587	0.580	0.570	0.580	0.570	0.610	13,721,000	0.5871	0.00%
2007-01-19	0	0.058	0.058	0.059	0.054	0.060	262,930,000	15,281,340	0.0581	0.580	0.580	0.590	0.540	0.600	26,293,000	0.5812	5.45%
2007-01-18	0	0.055	0.054	0.055	0.054	0.061	304,255,000	17,099,280	0.0562	0.550	0.540	0.550	0.540	0.610	30,425,500	0.5620	-8.33%
2007-01-17	0	0.060	0.060	0.061	0.060	0.066	381,165,000	23,781,535	0.0624	0.600	0.600	0.610	0.600	0.660	38,116,500	0.6239	-4.76%
2007-01-16	0	0.063	0.063	0.064	0.054	0.070	1,135,365,000	71,668,955	0.0631	0.630	0.630	0.640	0.540	0.700	113,536,500	0.6312	8.62%
2007-01-15	0	0.058	0.057	0.058	0.049	0.058	1,215,225,000	66,001,155	0.0543	0.580	0.570	0.580	0.490	0.580	121,522,500	0.5431	31.82%
2007-01-12	0	0.044	0.043	0.044	0.042	0.044	119,005,000	5,092,245	0.0428	0.440	0.430	0.440	0.420	0.440	11,900,500	0.4279	7.32%
2007-01-11	0	0.041	0.041	0.042	0.041	0.043	80,950,000	3,377,910	0.0417	0.410	0.410	0.420	0.410	0.430	8,095,000	0.4173	0.00%
2007-01-10	0	0.041	0.040	0.041	0.039	0.042	73,880,000	2,981,505	0.0404	0.410	0.400	0.410	0.390	0.420	7,388,000	0.4036	-2.38%
2007-01-09	0	0.042	0.041	0.042	0.041	0.045	107,530,000	4,637,315	0.0431	0.420	0.410	0.420	0.410	0.450	10,753,000	0.4313	-2.33%
2007-01-08	0	0.043	0.042	0.043	0.040	0.043	103,060,000	4,260,095	0.0413	0.430	0.420	0.430	0.400	0.430	10,306,000	0.4134	7.50%
2007-01-05	0	0.040	0.040	0.041	0.038	0.041	27,935,000	1,104,075	0.0395	0.400	0.400	0.410	0.380	0.410	2,793,500	0.3952	5.26%
2007-01-04	0	0.038	0.038	0.039	0.038	0.042	53,745,000	2,146,085	0.0399	0.380	0.380	0.390	0.380	0.420	5,374,500	0.3993	-7.32%
2007-01-03	0	0.041	0.040	0.041	0.035	0.043	170,400,000	6,806,050	0.0399	0.410	0.400	0.410	0.350	0.430	17,040,000	0.3994	10.81%
2007-01-02	0	0.037	0.036	0.037	0.035	0.038	50,595,000	1,829,985	0.0362	0.370	0.360	0.370	0.350	0.380	5,059,500	0.3617	-2.63%
2006-12-29	0	0.038	0.038	0.039	0.037	0.039	46,415,000	1,762,835	0.0380	0.380	0.380	0.390	0.370	0.390	4,641,500	0.3798	0.00%
2006-12-28	0	0.038	0.038	0.039	0.038	0.039	38,550,000	1,476,655	0.0383	0.380	0.380	0.390	0.380	0.390	3,855,000	0.3830	-2.56%
2006-12-27	0	0.039	0.039	0.040	0.038	0.041	58,795,000	2,304,785	0.0392	0.390	0.390	0.400	0.380	0.410	5,879,500	0.3920	-2.50%
2006-12-22	0	0.040	0.040	0.041	0.040	0.041	22,300,000	901,360	0.0404	0.400	0.400	0.410	0.400	0.410	2,230,000	0.4042	0.00%
2006-12-21	0	0.040	0.040	0.041	0.040	0.041	16,560,000	671,660	0.0406	0.400	0.400	0.410	0.400	0.410	1,656,000	0.4056	-2.44%
2006-12-20	0	0.041	0.040	0.042	0.040	0.041	25,690,000	1,041,785	0.0406	0.410	0.400	0.420	0.400	0.410	2,569,000	0.4055	0.00%
2006-12-19	0	0.041	0.040	0.041	0.040	0.042	25,410,000	1,029,910	0.0405	0.410	0.400	0.410	0.400	0.420	2,541,000	0.4053	0.00%
2006-12-18	0	0.041	0.041	0.042	0.040	0.042	37,800,000	1,556,190	0.0412	0.410	0.410	0.420	0.400	0.420	3,780,000	0.4117	0.00%
2006-12-15	0	0.041	0.041	0.042	0.041	0.042	73,390,000	3,034,035	0.0413	0.410	0.410	0.420	0.410	0.420	7,339,000	0.4134	-2.38%
2006-12-14	0	0.042	0.042	0.043	0.042	0.044	70,250,000	2,985,050	0.0425	0.420	0.420	0.430	0.420	0.440	7,025,000	0.4249	-2.33%
2006-12-13	0	0.043	0.042	0.043	0.042	0.046	120,775,000	5,286,000	0.0438	0.430	0.420	0.430	0.420	0.460	12,077,500	0.4377	-4.44%
2006-12-12	0	0.045	0.045	0.046	0.041	0.046	183,870,000	8,134,920	0.0442	0.450	0.450	0.460	0.410	0.460	18,387,000	0.4424	7.14%
2006-12-11	0	0.042	0.042	0.043	0.041	0.043	42,870,000	1,800,950	0.0420	0.420	0.420	0.430	0.410	0.430	4,287,000	0.4201	0.00%
2006-12-08	0	0.042	0.041	0.042	0.040	0.042	45,145,000	1,847,605	0.0409	0.420	0.410	0.420	0.400	0.420	4,514,500	0.4093	5.00%
2006-12-07	0	0.040	0.040	0.041	0.040	0.041	26,385,000	1,061,725	0.0402	0.400	0.400	0.410	0.400	0.410	2,638,500	0.4024	-2.44%
2006-12-06	0	0.041	0.041	0.042	0.040	0.043	23,565,000	973,635	0.0413	0.410	0.410	0.420	0.400	0.430	2,356,500	0.4132	-2.38%
2006-12-05	0	0.042	0.041	0.042	0.040	0.042	72,210,000	2,995,460	0.0415	0.420	0.410	0.420	0.400	0.420	7,221,000	0.4148	5.00%
2006-12-04	0	0.040	0.039	0.040	0.040	0.041	17,270,000	691,300	0.0400	0.400	0.390	0.400	0.400	0.410	1,727,000	0.4003	-2.44%
2006-12-01	0	0.041	0.040	0.041	0.040	0.042	50,335,000	2,037,660	0.0405	0.410	0.400	0.410	0.400	0.420	5,033,500	0.4048	-2.38%
2006-11-30	0	0.042	0.041	0.042	0.041	0.044	93,375,000	3,959,030	0.0424	0.420	0.410	0.420	0.410	0.440	9,337,500	0.4240	2.44%
2006-11-29	0	0.041	0.040	0.041	0.039	0.041	31,320,000	1,269,625	0.0405	0.410	0.400	0.410	0.390	0.410	3,132,000	0.4054	5.13%
2006-11-28	0	0.039	0.038	0.039	0.038	0.040	40,250,000	1,566,100	0.0389	0.390	0.380	0.390	0.380	0.400	4,025,000	0.3891	-2.50%
2006-11-27	0	0.040	0.040	0.041	0.040	0.042	61,605,000	2,490,240	0.0404	0.400	0.400	0.410	0.400	0.420	6,160,500	0.4042	-2.44%
2006-11-24	0	0.041	0.041	0.042	0.041	0.042	36,883,000	1,514,331	0.0411	0.410	0.410	0.420	0.410	0.420	3,688,300	0.4106	-2.38%
2006-11-23	0	0.042	0.041	0.042	0.040	0.043	135,465,000	5,692,610	0.0420	0.420	0.410	0.420	0.400	0.430	13,546,500	0.4202	5.00%
2006-11-22	0	0.040	0.040	0.041	0.040	0.042	31,305,000	1,282,040	0.0410	0.400	0.400	0.410	0.400	0.420	3,130,500	0.4095	-2.44%
2006-11-21	0	0.041	0.041	0.042	0.038	0.041	97,545,000	3,931,030	0.0403	0.410	0.410	0.420	0.380	0.410	9,754,500	0.4030	7.89%
2006-11-20	0	0.038	0.038	0.039	0.038	0.040	76,355,000	2,942,670	0.0385	0.380	0.380	0.390	0.380	0.400	7,635,500	0.3854	-5.00%
2006-11-17	0	0.040	0.039	0.040	0.039	0.042	72,030,000	2,914,005	0.0405	0.400	0.390	0.400	0.390	0.420	7,203,000	0.4046	-2.44%
2006-11-16	0	0.041	0.041	0.042	0.040	0.044	81,090,000	3,369,845	0.0416	0.410	0.410	0.420	0.400	0.440	8,109,000	0.4156	-4.65%
2006-11-15	0	0.043	0.042	0.043	0.041	0.045	184,210,000	7,865,555	0.0427	0.430	0.420	0.430	0.410	0.450	18,421,000	0.4270	4.88%
2006-11-14	0	0.041	0.041	0.042	0.040	0.048	356,330,000	15,332,455	0.0430	0.410	0.410	0.420	0.400	0.480	35,633,000	0.4303	-8.89%
2006-11-13	0	0.045	0.044	0.045	0.039	0.045	466,045,000	19,365,050	0.0416	0.450	0.440	0.450	0.390	0.450	46,604,500	0.4155	21.62%
2006-11-10	0	0.037	0.036	0.037	0.034	0.038	113,680,000	4,145,130	0.0365	0.370	0.360	0.370	0.340	0.380	11,368,000	0.3646	8.82%
2006-11-09	0	0.034	0.033	0.034	0.033	0.035	70,350,000	2,400,260	0.0341	0.340	0.330	0.340	0.330	0.350	7,035,000	0.3412	3.03%
2006-11-08	0	0.033	0.033	0.034	0.033	0.035	51,425,000	1,725,900	0.0336	0.330	0.330	0.340	0.330	0.350	5,142,500	0.3356	-5.71%
2006-11-07	0	0.035	0.034	0.035	0.034	0.036	28,815,000	1,004,285	0.0349	0.350	0.340	0.350	0.340	0.360	2,881,500	0.3485	-2.78%
2006-11-06	0	0.036	0.035	0.036	0.033	0.036	35,345,000	1,226,065	0.0347	0.360	0.350	0.360	0.330	0.360	3,534,500	0.3469	5.88%
2006-11-03	0	0.034	0.033	0.034	0.033	0.036	56,855,000	1,964,625	0.0346	0.340	0.330	0.340	0.330	0.360	5,685,500	0.3456	-8.11%
2006-11-02	0	0.037	0.036	0.037	0.036	0.038	44,710,000	1,639,620	0.0367	0.370	0.360	0.370	0.360	0.380	4,471,000	0.3667	2.78%
2006-11-01	0	0.036	0.035	0.036	0.035	0.036	16,705,000	599,855	0.0359	0.360	0.350	0.360	0.350	0.360	1,670,500	0.3591	2.86%
2006-10-31	0	0.035	0.035	0.036	0.033	0.037	39,610,000	1,416,405	0.0358	0.350	0.350	0.360	0.330	0.370	3,961,000	0.3576	-2.78%
2006-10-27	0	0.036	0.035	0.036	0.035	0.041	112,720,000	4,217,280	0.0374	0.360	0.350	0.360	0.350	0.410	11,272,000	0.3741	-10.00%
2006-10-26	0	0.040	0.038	0.040	0.038	0.040	122,820,000	4,717,920	0.0384	0.400	0.380	0.400	0.380	0.400	12,282,000	0.3841	5.26%
2006-10-25	0	0.038	0.037	0.038	0.038	0.042	191,320,000	7,551,380	0.0395	0.380	0.370	0.380	0.380	0.420	19,132,000	0.3947	-5.00%
2006-10-24	0	0.040	0.039	0.040	0.035	0.041	224,085,000	8,498,965	0.0379	0.400	0.390	0.400	0.350	0.410	22,408,500	0.3793	11.11%
2006-10-23	0	0.036	0.035	0.036	0.033	0.039	174,140,000	6,071,690	0.0349	0.360	0.350	0.360	0.330	0.390	17,414,000	0.3487	-7.69%
2006-10-20	1	-	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
2006-10-19	0	0.039	0.037	0.038	0.031	0.040	188,600,000	6,790,340	0.0360	0.390	0.370	0.380	0.310	0.400	18,860,000	0.3600	21.87%
2006-10-18	0	0.032	0.032	0.033	0.031	0.034	68,485,000	2,235,915	0.0326	0.320	0.320	0.330	0.310	0.340	6,848,500	0.3265	3.23%
2006-10-17	0	0.031	0.031	0.032	0.030	0.031	8,485,000	260,895	0.0307	0.310	0.310	0.320	0.300	0.310	848,500	0.3075	0.00%
2006-10-16	0	0.031	0.031	0.032	0.031	0.031	12,520,000	388,120	0.0310	0.310	0.310	0.320	0.310	0.310	1,252,000	0.3100	0.00%
2006-10-13	0	0.031	0.031	0.032	0.030	0.032	27,135,000	840,160	0.0310	0.310	0.310	0.320	0.300	0.320	2,713,500	0.3096	0.00%
2006-10-12	0	0.031	0.031	0.032	0.030	0.033	32,790,000	1,035,290	0.0316	0.310	0.310	0.320	0.300	0.330	3,279,000	0.3157	-6.06%
2006-10-11	0	0.033	0.032	0.033	0.032	0.033	16,440,000	540,615	0.0329	0.330	0.320	0.330	0.320	0.330	1,644,000	0.3288	0.00%
2006-10-10	0	0.033	0.033	0.034	0.032	0.034	48,280,000	1,601,060	0.0332	0.330	0.330	0.340	0.320	0.340	4,828,000	0.3316	6.45%
2006-10-09	0	0.031	0.031	0.032	0.030	0.031	15,640,000	484,010	0.0309	0.310	0.310	0.320	0.300	0.310	1,564,000	0.3095	-3.13%
2006-10-06	0	0.032	0.031	0.032	0.031	0.033	21,310,000	684,120	0.0321	0.320	0.310	0.320	0.310	0.330	2,131,000	0.3210	-3.03%
2006-10-05	0	0.033	0.032	0.033	0.031	0.033	50,256,280	1,615,661	0.0321	0.330	0.320	0.330	0.310	0.330	5,025,628	0.3215	10.00%
2006-10-04	0	0.030	0.030	0.031	0.030	0.032	18,510,000	573,880	0.0310	0.300	0.300	0.310	0.300	0.320	1,851,000	0.3100	0.00%
2006-10-03	0	0.030	0.030	0.031	0.030	0.031	10,955,000	328,850	0.0300	0.300	0.300	0.310	0.300	0.310	1,095,500	0.3002	0.00%
2006-09-29	0	0.030	0.030	0.031	0.030	0.031	11,460,000	347,900	0.0304	0.300	0.300	0.310	0.300	0.310	1,146,000	0.3036	-3.23%
2006-09-28	0	0.031	0.030	0.031	0.031	0.031	5,065,000	157,015	0.0310	0.310	0.300	0.310	0.310	0.310	506,500	0.3100	0.00%
2006-09-27	0	0.031	0.031	0.032	0.030	0.031	28,720,000	876,220	0.0305	0.310	0.310	0.320	0.300	0.310	2,872,000	0.3051	0.00%
2006-09-26	0	0.031	0.031	0.032	0.030	0.031	18,730,000	578,580	0.0309	0.310	0.310	0.320	0.300	0.310	1,873,000	0.3089	0.00%
2006-09-25	0	0.031	0.031	0.032	0.031	0.033	35,580,000	1,144,950	0.0322	0.310	0.310	0.320	0.310	0.330	3,558,000	0.3218	0.00%
2006-09-22	0	0.031	0.031	0.032	0.031	0.036	67,190,000	2,260,890	0.0336	0.310	0.310	0.320	0.310	0.360	6,719,000	0.3365	-11.43%
2006-09-21	0	0.035	0.034	0.035	0.033	0.037	143,820,000	5,089,385	0.0354	0.350	0.340	0.350	0.330	0.370	14,382,000	0.3539	12.90%
2006-09-20	0	0.031	0.031	0.032	0.028	0.033	127,085,000	4,024,610	0.0317	0.310	0.310	0.320	0.280	0.330	12,708,500	0.3167	10.71%
2006-09-19	0	0.028	0.028	0.029	0.027	0.028	16,365,000	457,455	0.0280	0.280	0.280	0.290	0.270	0.280	1,636,500	0.2795	3.70%
2006-09-18	0	0.027	0.027	0.028	0.026	0.028	28,835,000	785,055	0.0272	0.270	0.270	0.280	0.260	0.280	2,883,500	0.2723	0.00%
2006-09-15	0	0.027	0.027	0.028	0.027	0.028	2,700,000	73,500	0.0272	0.270	0.270	0.280	0.270	0.280	270,000	0.2722	0.00%
2006-09-14	0	0.027	0.027	0.028	0.026	0.028	17,990,000	481,690	0.0268	0.270	0.270	0.280	0.260	0.280	1,799,000	0.2678	-3.57%
2006-09-13	0	0.028	0.027	0.028	0.027	0.028	12,155,000	332,040	0.0273	0.280	0.270	0.280	0.270	0.280	1,215,500	0.2732	0.00%
2006-09-12	0	0.028	0.027	0.028	0.028	0.028	5,665,000	158,620	0.0280	0.280	0.270	0.280	0.280	0.280	566,500	0.2800	3.70%
2006-09-11	0	0.027	0.026	0.027	0.025	0.027	63,750,000	1,675,070	0.0263	0.270	0.260	0.270	0.250	0.270	6,375,000	0.2628	-3.57%
2006-09-08	0	0.028	0.027	0.029	0.028	0.029	6,705,000	187,745	0.0280	0.280	0.270	0.290	0.280	0.290	670,500	0.2800	0.00%
2006-09-07	0	0.028	0.028	0.029	0.028	0.029	8,740,000	248,970	0.0285	0.280	0.280	0.290	0.280	0.290	874,000	0.2849	0.00%
2006-09-06	0	0.028	0.028	0.029	0.028	0.029	4,285,000	122,965	0.0287	0.280	0.280	0.290	0.280	0.290	428,500	0.2870	-3.45%
2006-09-05	0	0.029	0.028	0.029	0.028	0.029	10,320,000	296,760	0.0288	0.290	0.280	0.290	0.280	0.290	1,032,000	0.2876	0.00%
2006-09-04	0	0.029	0.028	0.029	0.027	0.030	25,260,000	720,780	0.0285	0.290	0.280	0.290	0.270	0.300	2,526,000	0.2853	7.41%
2006-09-01	0	0.027	0.027	0.028	0.026	0.028	28,500,000	770,870	0.0270	0.270	0.270	0.280	0.260	0.280	2,850,000	0.2705	-6.90%
2006-08-31	0	0.029	0.028	0.029	0.028	0.029	15,800,000	442,810	0.0280	0.290	0.280	0.290	0.280	0.290	1,580,000	0.2803	3.57%
2006-08-30	0	0.028	0.028	0.029	0.028	0.029	11,750,000	335,050	0.0285	0.280	0.280	0.290	0.280	0.290	1,175,000	0.2851	0.00%
2006-08-29	0	0.028	0.028	0.029	0.028	0.029	10,300,000	295,165	0.0287	0.280	0.280	0.290	0.280	0.290	1,030,000	0.2866	0.00%
2006-08-28	0	0.028	0.028	0.029	0.028	0.030	6,100,000	175,050	0.0287	0.280	0.280	0.290	0.280	0.300	610,000	0.2870	-3.45%
2006-08-25	0	0.029	0.028	0.029	0.029	0.030	4,805,000	139,545	0.0290	0.290	0.280	0.290	0.290	0.300	480,500	0.2904	-3.33%
2006-08-24	0	0.030	0.029	0.030	0.028	0.030	20,950,000	614,210	0.0293	0.300	0.290	0.300	0.280	0.300	2,095,000	0.2932	3.45%
2006-08-23	0	0.029	0.029	0.030	0.029	0.030	12,140,000	358,100	0.0295	0.290	0.290	0.300	0.290	0.300	1,214,000	0.2950	0.00%
2006-08-22	0	0.029	0.029	0.030	0.028	0.029	3,725,000	107,365	0.0288	0.290	0.290	0.300	0.280	0.290	372,500	0.2882	3.57%
2006-08-21	0	0.028	0.028	0.029	0.028	0.030	18,390,000	536,920	0.0292	0.280	0.280	0.290	0.280	0.300	1,839,000	0.2920	-6.67%
2006-08-18	0	0.030	0.029	0.031	0.029	0.031	19,390,000	580,640	0.0299	0.300	0.290	0.310	0.290	0.310	1,939,000	0.2995	0.00%
2006-08-17	0	0.030	0.030	0.031	0.029	0.031	22,759,303	683,876	0.0300	0.300	0.300	0.310	0.290	0.310	2,275,930	0.3005	3.45%
2006-08-16	0	0.029	0.029	0.030	0.028	0.030	42,300,000	1,264,260	0.0299	0.290	0.290	0.300	0.280	0.300	4,230,000	0.2989	3.57%
2006-08-15	0	0.028	0.028	0.029	0.028	0.031	40,595,000	1,183,875	0.0292	0.280	0.280	0.290	0.280	0.310	4,059,500	0.2916	-9.68%
2006-08-14	0	0.031	0.031	0.032	0.030	0.032	73,600,000	2,265,925	0.0308	0.310	0.310	0.320	0.300	0.320	7,360,000	0.3079	6.90%
2006-08-11	0	0.029	0.028	0.030	0.026	0.030	72,450,000	2,037,235	0.0281	0.290	0.280	0.300	0.260	0.300	7,245,000	0.2812	11.54%
2006-08-10	0	0.026	0.025	0.026	0.024	0.026	22,440,000	566,900	0.0253	0.260	0.250	0.260	0.240	0.260	2,244,000	0.2526	8.33%
2006-08-09	0	0.024	0.024	0.025	0.023	0.025	21,435,000	508,520	0.0237	0.240	0.240	0.250	0.230	0.250	2,143,500	0.2372	4.35%
2006-08-08	0	0.023	0.023	0.024	0.023	0.024	13,230,000	308,800	0.0233	0.230	0.230	0.240	0.230	0.240	1,323,000	0.2334	-4.17%
2006-08-07	0	0.024	0.023	0.024	0.022	0.025	34,555,000	799,580	0.0231	0.240	0.230	0.240	0.220	0.250	3,455,500	0.2314	-4.00%
2006-08-04	0	0.025	0.024	0.025	0.024	0.025	6,200,000	150,700	0.0243	0.250	0.240	0.250	0.240	0.250	620,000	0.2431	0.00%
2006-08-03	0	0.025	0.024	0.025	0.024	0.025	6,070,000	146,910	0.0242	0.250	0.240	0.250	0.240	0.250	607,000	0.2420	0.00%
2006-08-02	0	0.025	0.024	0.025	0.024	0.026	26,500,000	650,595	0.0246	0.250	0.240	0.250	0.240	0.260	2,650,000	0.2455	-3.85%
2006-08-01	0	0.026	0.025	0.026	0.025	0.026	15,720,000	400,800	0.0255	0.260	0.250	0.260	0.250	0.260	1,572,000	0.2550	0.00%
2006-07-31	0	0.026	0.026	0.027	0.025	0.027	10,185,000	268,120	0.0263	0.260	0.260	0.270	0.250	0.270	1,018,500	0.2632	-3.70%
2006-07-28	0	0.027	0.026	0.027	0.025	0.027	18,490,000	477,985	0.0259	0.270	0.260	0.270	0.250	0.270	1,849,000	0.2585	8.00%
2006-07-27	0	0.025	0.025	0.026	0.025	0.027	43,570,000	1,113,775	0.0256	0.250	0.250	0.260	0.250	0.270	4,357,000	0.2556	-7.41%
2006-07-26	0	0.027	0.026	0.027	0.027	0.029	43,965,000	1,204,525	0.0274	0.270	0.260	0.270	0.270	0.290	4,396,500	0.2740	-6.90%
2006-07-25	0	0.029	0.028	0.029	0.029	0.029	17,685,000	512,865	0.0290	0.290	0.280	0.290	0.290	0.290	1,768,500	0.2900	0.00%
2006-07-24	0	0.029	0.029	0.030	0.029	0.030	29,425,000	862,560	0.0293	0.290	0.290	0.300	0.290	0.300	2,942,500	0.2931	0.00%
2006-07-21	0	0.029	0.029	0.030	0.028	0.032	82,415,000	2,450,655	0.0297	0.290	0.290	0.300	0.280	0.320	8,241,500	0.2974	-12.12%
2006-07-20	0	0.033	0.033	0.034	0.032	0.033	19,375,000	635,625	0.0328	0.330	0.330	0.340	0.320	0.330	1,937,500	0.3281	6.45%
2006-07-19	0	0.031	0.031	0.032	0.031	0.032	31,580,000	1,009,680	0.0320	0.310	0.310	0.320	0.310	0.320	3,158,000	0.3197	0.00%
2006-07-18	0	0.031	0.031	0.032	0.031	0.033	12,600,000	401,330	0.0319	0.310	0.310	0.320	0.310	0.330	1,260,000	0.3185	-3.13%
2006-07-17	0	0.032	0.031	0.032	0.030	0.033	14,150,000	448,900	0.0317	0.320	0.310	0.320	0.300	0.330	1,415,000	0.3172	3.23%
2006-07-14	0	0.031	0.031	0.032	0.030	0.032	15,740,000	484,890	0.0308	0.310	0.310	0.320	0.300	0.320	1,574,000	0.3081	0.00%
2006-07-13	0	0.031	0.031	0.032	0.031	0.033	33,920,000	1,076,470	0.0317	0.310	0.310	0.320	0.310	0.330	3,392,000	0.3174	-3.13%
2006-07-12	0	0.032	0.032	0.033	0.032	0.033	9,750,000	320,450	0.0329	0.320	0.320	0.330	0.320	0.330	975,000	0.3287	-3.03%
2006-07-11	0	0.033	0.033	0.034	0.032	0.034	13,715,000	452,280	0.0330	0.330	0.330	0.340	0.320	0.340	1,371,500	0.3298	-2.94%
2006-07-10	0	0.034	0.033	0.034	0.032	0.034	9,030,000	297,680	0.0330	0.340	0.330	0.340	0.320	0.340	903,000	0.3297	0.00%
2006-07-07	0	0.034	0.034	0.035	0.033	0.035	25,035,000	850,740	0.0340	0.340	0.340	0.350	0.330	0.350	2,503,500	0.3398	3.03%
2006-07-06	0	0.033	0.032	0.034	0.032	0.034	9,210,000	305,230	0.0331	0.330	0.320	0.340	0.320	0.340	921,000	0.3314	0.00%
2006-07-05	0	0.033	0.032	0.033	0.032	0.033	8,255,000	271,760	0.0329	0.330	0.320	0.330	0.320	0.330	825,500	0.3292	0.00%
2006-07-04	0	0.033	0.033	0.034	0.033	0.035	34,992,500	1,167,700	0.0334	0.330	0.330	0.340	0.330	0.350	3,499,250	0.3337	-2.94%
2006-07-03	0	0.034	0.034	0.035	0.033	0.035	16,870,000	573,790	0.0340	0.340	0.340	0.350	0.330	0.350	1,687,000	0.3401	-2.86%
2006-06-30	0	0.035	0.034	0.035	0.034	0.035	16,705,000	572,475	0.0343	0.350	0.340	0.350	0.340	0.350	1,670,500	0.3427	2.94%
2006-06-29	0	0.034	0.033	0.035	0.031	0.034	51,010,000	1,668,635	0.0327	0.340	0.330	0.350	0.310	0.340	5,101,000	0.3271	3.03%
2006-06-28	0	0.033	0.033	0.034	0.033	0.034	26,975,000	896,620	0.0332	0.330	0.330	0.340	0.330	0.340	2,697,500	0.3324	-2.94%
2006-06-27	0	0.034	0.033	0.034	0.033	0.035	41,145,000	1,383,430	0.0336	0.340	0.330	0.340	0.330	0.350	4,114,500	0.3362	3.03%
2006-06-26	0	0.033	0.033	0.034	0.032	0.036	67,640,000	2,302,560	0.0340	0.330	0.330	0.340	0.320	0.360	6,764,000	0.3404	6.45%
2006-06-23	0	0.031	0.031	0.032	0.030	0.032	43,380,000	1,350,360	0.0311	0.310	0.310	0.320	0.300	0.320	4,338,000	0.3113	-3.13%
2006-06-22	0	0.032	0.031	0.032	0.031	0.036	120,315,000	4,059,005	0.0337	0.320	0.310	0.320	0.310	0.360	12,031,500	0.3374	-8.57%
2006-06-21	0	0.035	0.034	0.035	0.034	0.036	56,255,000	1,937,810	0.0344	0.350	0.340	0.350	0.340	0.360	5,625,500	0.3445	-2.78%
2006-06-20	0	0.036	0.036	0.037	0.036	0.037	22,800,000	822,070	0.0361	0.360	0.360	0.370	0.360	0.370	2,280,000	0.3606	-2.70%
2006-06-19	0	0.037	0.037	0.038	0.037	0.038	13,240,000	492,630	0.0372	0.370	0.370	0.380	0.370	0.380	1,324,000	0.3721	-2.63%
2006-06-16	0	0.038	0.037	0.039	0.038	0.039	12,420,000	472,360	0.0380	0.380	0.370	0.390	0.380	0.390	1,242,000	0.3803	2.70%
2006-06-15	0	0.037	0.037	0.038	0.037	0.038	44,500,000	1,689,190	0.0380	0.370	0.370	0.380	0.370	0.380	4,450,000	0.3796	0.00%
2006-06-14	0	0.037	0.037	0.038	0.036	0.038	60,000,000	2,207,800	0.0368	0.370	0.370	0.380	0.360	0.380	6,000,000	0.3680	0.00%
2006-06-13	0	0.037	0.036	0.037	0.036	0.038	21,300,000	787,260	0.0370	0.370	0.360	0.370	0.360	0.380	2,130,000	0.3696	-2.63%
2006-06-12	0	0.038	0.038	0.039	0.037	0.040	30,695,000	1,173,765	0.0382	0.380	0.380	0.390	0.370	0.400	3,069,500	0.3824	-2.56%
2006-06-09	0	0.039	0.038	0.039	0.036	0.039	78,470,000	2,966,490	0.0378	0.390	0.380	0.390	0.360	0.390	7,847,000	0.3780	8.33%
2006-06-08	0	0.036	0.036	0.037	0.035	0.040	124,490,000	4,621,475	0.0371	0.360	0.360	0.370	0.350	0.400	12,449,000	0.3712	-10.00%
2006-06-07	0	0.040	0.039	0.040	0.039	0.041	32,105,000	1,290,825	0.0402	0.400	0.390	0.400	0.390	0.410	3,210,500	0.4021	-2.44%
2006-06-06	0	0.041	0.040	0.041	0.040	0.041	55,490,000	2,247,680	0.0405	0.410	0.400	0.410	0.400	0.410	5,549,000	0.4051	-2.38%
2006-06-05	0	0.042	0.041	0.042	0.041	0.043	45,350,000	1,902,090	0.0419	0.420	0.410	0.420	0.410	0.430	4,535,000	0.4194	2.44%
2006-06-02	0	0.041	0.041	0.042	0.039	0.042	47,520,000	1,930,595	0.0406	0.410	0.410	0.420	0.390	0.420	4,752,000	0.4063	5.13%
2006-06-01	0	0.039	0.039	0.040	0.039	0.040	18,745,000	732,880	0.0391	0.390	0.390	0.400	0.390	0.400	1,874,500	0.3910	0.00%
2006-05-30	0	0.039	0.039	0.040	0.038	0.040	38,630,000	1,500,025	0.0388	0.390	0.390	0.400	0.380	0.400	3,863,000	0.3883	-2.50%
2006-05-29	0	0.040	0.039	0.040	0.039	0.041	16,925,000	672,900	0.0398	0.400	0.390	0.400	0.390	0.410	1,692,500	0.3976	0.00%
2006-05-26	0	0.040	0.040	0.041	0.040	0.041	25,675,000	1,030,800	0.0401	0.400	0.400	0.410	0.400	0.410	2,567,500	0.4015	0.00%
2006-05-25	0	0.040	0.039	0.040	0.039	0.041	30,790,000	1,208,225	0.0392	0.400	0.390	0.400	0.390	0.410	3,079,000	0.3924	-2.44%
2006-05-24	0	0.041	0.040	0.041	0.039	0.041	44,035,000	1,766,820	0.0401	0.410	0.400	0.410	0.390	0.410	4,403,500	0.4012	0.00%
2006-05-23	0	0.041	0.040	0.041	0.038	0.041	56,535,000	2,239,485	0.0396	0.410	0.400	0.410	0.380	0.410	5,653,500	0.3961	2.50%
2006-05-22	0	0.040	0.040	0.041	0.040	0.045	60,367,500	2,496,345	0.0414	0.400	0.400	0.410	0.400	0.450	6,036,750	0.4135	-9.09%
2006-05-19	0	0.044	0.044	0.045	0.044	0.047	177,065,000	8,101,975	0.0458	0.440	0.440	0.450	0.440	0.470	17,706,500	0.4576	0.00%
2006-05-18	0	0.044	0.044	0.045	0.039	0.045	78,310,000	3,256,030	0.0416	0.440	0.440	0.450	0.390	0.450	7,831,000	0.4158	7.32%
2006-05-17	0	0.041	0.041	0.042	0.040	0.042	34,070,000	1,391,470	0.0408	0.410	0.410	0.420	0.400	0.420	3,407,000	0.4084	2.50%
2006-05-16	0	0.040	0.039	0.040	0.038	0.041	41,930,000	1,661,670	0.0396	0.400	0.390	0.400	0.380	0.410	4,193,000	0.3963	0.00%
2006-05-15	0	0.040	0.040	0.041	0.040	0.042	37,900,000	1,558,120	0.0411	0.400	0.400	0.410	0.400	0.420	3,790,000	0.4111	-4.76%
2006-05-12	0	0.042	0.042	0.043	0.039	0.042	80,710,000	3,275,830	0.0406	0.420	0.420	0.430	0.390	0.420	8,071,000	0.4059	2.44%
2006-05-11	0	0.041	0.040	0.041	0.040	0.042	47,305,000	1,921,130	0.0406	0.410	0.400	0.410	0.400	0.420	4,730,500	0.4061	2.50%
2006-05-10	0	0.040	0.040	0.042	0.039	0.043	75,145,000	3,057,675	0.0407	0.400	0.400	0.420	0.390	0.430	7,514,500	0.4069	-4.76%
2006-05-09	0	0.042	0.041	0.042	0.040	0.045	64,495,000	2,781,870	0.0431	0.420	0.410	0.420	0.400	0.450	6,449,500	0.4313	-4.55%
2006-05-08	0	0.044	0.044	0.045	0.044	0.047	56,530,000	2,537,655	0.0449	0.440	0.440	0.450	0.440	0.470	5,653,000	0.4489	0.00%
2006-05-04	0	0.044	0.044	0.045	0.043	0.045	41,935,000	1,862,040	0.0444	0.440	0.440	0.450	0.430	0.450	4,193,500	0.4440	0.00%
2006-05-03	0	0.044	0.044	0.045	0.044	0.047	73,090,000	3,314,915	0.0454	0.440	0.440	0.450	0.440	0.470	7,309,000	0.4535	-2.22%
2006-05-02	0	0.045	0.045	0.046	0.040	0.045	81,735,000	3,512,300	0.0430	0.450	0.450	0.460	0.400	0.450	8,173,500	0.4297	12.50%
2006-04-28	0	0.040	0.040	0.041	0.038	0.042	73,835,000	3,023,880	0.0410	0.400	0.400	0.410	0.380	0.420	7,383,500	0.4095	-4.76%
2006-04-27	0	0.042	0.041	0.042	0.041	0.046	148,515,000	6,493,605	0.0437	0.420	0.410	0.420	0.410	0.460	14,851,500	0.4372	2.44%
2006-04-26	0	0.041	0.041	0.043	0.037	0.043	128,425,000	5,205,995	0.0405	0.410	0.410	0.430	0.370	0.430	12,842,500	0.4054	7.89%
2006-04-25	0	0.038	0.038	0.039	0.034	0.043	229,465,000	8,582,350	0.0374	0.380	0.380	0.390	0.340	0.430	22,946,500	0.3740	-11.63%
2006-04-24	0	0.043	0.043	0.044	0.043	0.048	127,200,000	5,723,270	0.0450	0.430	0.430	0.440	0.430	0.480	12,720,000	0.4499	-10.42%
2006-04-21	0	0.048	0.047	0.048	0.044	0.049	139,305,000	6,508,850	0.0467	0.480	0.470	0.480	0.440	0.490	13,930,500	0.4672	4.35%
2006-04-20	0	0.046	0.044	0.046	0.043	0.053	414,190,000	19,170,040	0.0463	0.460	0.440	0.460	0.430	0.530	41,419,000	0.4628	-13.21%
2006-04-19	0	0.053	0.052	0.053	0.051	0.062	381,550,000	20,942,815	0.0549	0.530	0.520	0.530	0.510	0.620	38,155,000	0.5489	-11.67%
2006-04-18	0	0.060	0.059	0.060	0.057	0.062	223,080,000	13,370,745	0.0599	0.600	0.590	0.600	0.570	0.620	22,308,000	0.5994	5.26%
2006-04-13	0	0.057	0.056	0.057	0.053	0.059	266,025,000	15,146,295	0.0569	0.570	0.560	0.570	0.530	0.590	26,602,500	0.5694	5.56%
2006-04-12	0	0.054	0.053	0.054	0.052	0.055	122,520,000	6,548,880	0.0535	0.540	0.530	0.540	0.520	0.550	12,252,000	0.5345	-1.82%
2006-04-11	0	0.055	0.054	0.055	0.053	0.059	369,895,000	20,681,045	0.0559	0.550	0.540	0.550	0.530	0.590	36,989,500	0.5591	-1.79%
2006-04-10	0	0.056	0.056	0.057	0.049	0.056	507,940,000	27,272,875	0.0537	0.560	0.560	0.570	0.490	0.560	50,794,000	0.5369	9.80%
2006-04-07	0	0.051	0.050	0.051	0.044	0.052	489,610,360	24,383,852	0.0498	0.510	0.500	0.510	0.440	0.520	48,961,036	0.4980	13.33%
2006-04-06	0	0.045	0.045	0.046	0.044	0.046	115,760,000	5,188,265	0.0448	0.450	0.450	0.460	0.440	0.460	11,576,000	0.4482	0.00%
2006-04-04	0	0.045	0.044	0.045	0.044	0.045	82,020,000	3,646,335	0.0445	0.450	0.440	0.450	0.440	0.450	8,202,000	0.4446	2.27%
2006-04-03	0	0.044	0.044	0.045	0.042	0.045	174,545,000	7,556,425	0.0433	0.440	0.440	0.450	0.420	0.450	17,454,500	0.4329	2.33%
2006-03-31	0	0.043	0.042	0.043	0.041	0.046	157,075,000	6,770,250	0.0431	0.430	0.420	0.430	0.410	0.460	15,707,500	0.4310	-4.44%
2006-03-30	0	0.045	0.044	0.045	0.043	0.046	133,860,000	6,012,780	0.0449	0.450	0.440	0.450	0.430	0.460	13,386,000	0.4492	4.65%
2006-03-29	0	0.043	0.042	0.043	0.041	0.048	424,335,000	19,151,645	0.0451	0.430	0.420	0.430	0.410	0.480	42,433,500	0.4513	-8.51%
2006-03-28	0	0.047	0.046	0.047	0.043	0.050	1,106,840,000	52,298,875	0.0473	0.470	0.460	0.470	0.430	0.500	110,684,000	0.4725	11.90%
2006-03-27	0	0.042	0.042	0.043	0.033	0.043	333,770,000	12,556,165	0.0376	0.420	0.420	0.430	0.330	0.430	33,377,000	0.3762	27.27%
2006-03-24	0	0.033	0.033	0.034	0.033	0.037	263,355,000	9,232,945	0.0351	0.330	0.330	0.340	0.330	0.370	26,335,500	0.3506	-2.94%
2006-03-23	0	0.034	0.033	0.034	0.028	0.035	378,850,000	12,393,575	0.0327	0.340	0.330	0.340	0.280	0.350	37,885,000	0.3271	17.24%
2006-03-22	0	0.029	0.028	0.029	0.029	0.029	45,410,000	1,316,890	0.0290	0.290	0.280	0.290	0.290	0.290	4,541,000	0.2900	0.00%
2006-03-21	0	0.029	0.028	0.029	0.028	0.029	12,725,000	363,180	0.0285	0.290	0.280	0.290	0.280	0.290	1,272,500	0.2854	3.57%
2006-03-20	0	0.028	0.028	0.029	0.028	0.030	21,002,500	606,650	0.0289	0.280	0.280	0.290	0.280	0.300	2,100,250	0.2888	0.00%
2006-03-17	0	0.028	0.028	0.029	0.028	0.030	42,465,000	1,230,015	0.0290	0.280	0.280	0.290	0.280	0.300	4,246,500	0.2897	0.00%
2006-03-16	0	0.028	0.028	0.029	0.028	0.029	5,840,000	163,920	0.0281	0.280	0.280	0.290	0.280	0.290	584,000	0.2807	0.00%
2006-03-15	0	0.028	0.028	0.029	0.028	0.029	20,970,000	587,240	0.0280	0.280	0.280	0.290	0.280	0.290	2,097,000	0.2800	0.00%
2006-03-14	0	0.028	0.028	0.029	0.027	0.029	27,445,000	768,410	0.0280	0.280	0.280	0.290	0.270	0.290	2,744,500	0.2800	0.00%
2006-03-13	0	0.028	0.028	0.029	0.028	0.030	21,340,000	615,330	0.0288	0.280	0.280	0.290	0.280	0.300	2,134,000	0.2883	-3.45%
2006-03-10	0	0.029	0.028	0.029	0.028	0.030	15,455,000	446,145	0.0289	0.290	0.280	0.290	0.280	0.300	1,545,500	0.2887	-3.33%
2006-03-09	0	0.030	0.029	0.030	0.029	0.030	35,217,500	1,037,600	0.0295	0.300	0.290	0.300	0.290	0.300	3,521,750	0.2946	0.00%
2006-03-08	0	0.030	0.029	0.030	0.029	0.031	88,210,000	2,590,840	0.0294	0.300	0.290	0.300	0.290	0.310	8,821,000	0.2937	0.00%
2006-03-07	0	0.030	0.029	0.030	0.028	0.031	101,355,000	2,983,755	0.0294	0.300	0.290	0.300	0.280	0.310	10,135,500	0.2944	3.45%
2006-03-06	0	0.029	0.028	0.029	0.028	0.029	54,985,000	1,560,495	0.0284	0.290	0.280	0.290	0.280	0.290	5,498,500	0.2838	3.57%
2006-03-03	0	0.028	0.028	0.029	0.028	0.030	77,660,000	2,243,020	0.0289	0.280	0.280	0.290	0.280	0.300	7,766,000	0.2888	-6.67%
2006-03-02	0	0.030	0.029	0.030	0.028	0.031	135,748,000	4,011,880	0.0296	0.300	0.290	0.300	0.280	0.310	13,574,800	0.2955	3.45%
2006-03-01	0	0.029	0.027	0.029	0.027	0.029	42,245,000	1,167,530	0.0276	0.290	0.270	0.290	0.270	0.290	4,224,500	0.2764	7.41%
2006-02-28	0	0.027	0.027	0.028	0.027	0.028	26,390,000	715,130	0.0271	0.270	0.270	0.280	0.270	0.280	2,639,000	0.2710	-6.90%
2006-02-27	0	0.029	0.027	0.029	0.026	0.029	59,845,000	1,678,765	0.0281	0.290	0.270	0.290	0.260	0.290	5,984,500	0.2805	7.41%
2006-02-24	0	0.027	0.027	0.028	0.026	0.029	85,920,000	2,375,320	0.0276	0.270	0.270	0.280	0.260	0.290	8,592,000	0.2765	-3.57%
2006-02-23	0	0.028	0.028	0.029	0.025	0.029	112,700,000	3,094,875	0.0275	0.280	0.280	0.290	0.250	0.290	11,270,000	0.2746	12.00%
2006-02-22	0	0.025	0.024	0.025	0.024	0.026	19,930,000	496,100	0.0249	0.250	0.240	0.250	0.240	0.260	1,993,000	0.2489	4.17%
2006-02-21	0	0.024	0.024	0.025	0.024	0.025	14,070,000	347,090	0.0247	0.240	0.240	0.250	0.240	0.250	1,407,000	0.2467	-4.00%
2006-02-20	0	0.025	0.024	0.026	0.025	0.026	30,450,000	761,350	0.0250	0.250	0.240	0.260	0.250	0.260	3,045,000	0.2500	0.00%
2006-02-17	0	0.025	0.025	0.026	0.025	0.026	24,225,000	621,515	0.0257	0.250	0.250	0.260	0.250	0.260	2,422,500	0.2566	-3.85%
2006-02-16	0	0.026	0.025	0.026	0.025	0.027	35,715,000	922,380	0.0258	0.260	0.250	0.260	0.250	0.270	3,571,500	0.2583	-3.70%
2006-02-15	0	0.027	0.026	0.027	0.025	0.027	47,560,000	1,228,800	0.0258	0.270	0.260	0.270	0.250	0.270	4,756,000	0.2584	8.00%
2006-02-14	0	0.025	0.025	0.026	0.024	0.026	27,470,000	691,050	0.0252	0.250	0.250	0.260	0.240	0.260	2,747,000	0.2516	-3.85%
2006-02-13	0	0.026	0.025	0.026	0.024	0.027	53,785,000	1,345,755	0.0250	0.260	0.250	0.260	0.240	0.270	5,378,500	0.2502	-3.70%
2006-02-10	0	0.027	0.026	0.027	0.026	0.029	101,930,000	2,781,435	0.0273	0.270	0.260	0.270	0.260	0.290	10,193,000	0.2729	-6.90%
2006-02-09	0	0.029	0.029	0.030	0.028	0.032	292,885,000	8,741,990	0.0298	0.290	0.290	0.300	0.280	0.320	29,288,500	0.2985	0.00%
2006-02-08	0	0.029	0.029	0.030	0.022	0.029	306,700,000	8,047,650	0.0262	0.290	0.290	0.300	0.220	0.290	30,670,000	0.2624	26.09%
2006-02-07	0	0.023	0.022	0.023	0.022	0.023	9,825,000	218,750	0.0223	0.230	0.220	0.230	0.220	0.230	982,500	0.2226	0.00%
2006-02-06	0	0.023	0.022	0.023	0.022	0.023	25,845,000	572,650	0.0222	0.230	0.220	0.230	0.220	0.230	2,584,500	0.2216	4.55%
2006-02-03	0	0.022	0.022	0.024	0.022	0.023	41,440,000	949,125	0.0229	0.220	0.220	0.240	0.220	0.230	4,144,000	0.2290	0.00%
2006-02-02	0	0.022	0.022	0.023	0.022	0.024	53,915,000	1,222,735	0.0227	0.220	0.220	0.230	0.220	0.240	5,391,500	0.2268	-4.35%
2006-02-01	0	0.023	0.022	0.023	0.022	0.024	14,980,000	343,630	0.0229	0.230	0.220	0.230	0.220	0.240	1,498,000	0.2294	0.00%
2006-01-27	0	0.023	0.023	0.024	0.022	0.024	36,050,000	827,150	0.0229	0.230	0.230	0.240	0.220	0.240	3,605,000	0.2294	0.00%
2006-01-26	0	0.023	0.022	0.023	0.021	0.023	60,050,000	1,323,980	0.0220	0.230	0.220	0.230	0.210	0.230	6,005,000	0.2205	9.52%
2006-01-25	0	0.021	0.021	0.022	0.020	0.022	30,815,000	646,490	0.0210	0.210	0.210	0.220	0.200	0.220	3,081,500	0.2098	5.00%
2006-01-24	0	0.020	0.020	0.021	0.020	0.021	8,275,000	167,000	0.0202	0.200	0.200	0.210	0.200	0.210	827,500	0.2018	0.00%
2006-01-23	0	0.020	0.020	0.021	0.019	0.021	7,515,000	150,560	0.0200	0.200	0.200	0.210	0.190	0.210	751,500	0.2003	-4.76%
2006-01-20	0	0.021	0.020	0.021	0.020	0.021	28,350,000	574,000	0.0202	0.210	0.200	0.210	0.200	0.210	2,835,000	0.2025	0.00%
2006-01-19	0	0.021	0.020	0.021	0.020	0.021	25,175,000	504,130	0.0200	0.210	0.200	0.210	0.200	0.210	2,517,500	0.2003	5.00%
2006-01-18	0	0.020	0.020	0.021	0.019	0.020	28,670,000	572,385	0.0200	0.200	0.200	0.210	0.190	0.200	2,867,000	0.1996	0.00%
2006-01-17	0	0.020	0.019	0.020	0.019	0.022	132,055,000	2,654,830	0.0201	0.200	0.190	0.200	0.190	0.220	13,205,500	0.2010	-9.09%
2006-01-16	0	0.022	0.021	0.022	0.020	0.022	72,050,000	1,477,980	0.0205	0.220	0.210	0.220	0.200	0.220	7,205,000	0.2051	10.00%
2006-01-13	0	0.020	0.019	0.020	0.020	0.022	87,135,000	1,782,030	0.0205	0.200	0.190	0.200	0.200	0.220	8,713,500	0.2045	-4.76%
2006-01-12	0	0.021	0.021	0.022	0.020	0.022	42,195,000	884,380	0.0210	0.210	0.210	0.220	0.200	0.220	4,219,500	0.2096	0.00%
2006-01-11	0	0.021	0.020	0.021	0.020	0.022	106,360,000	2,257,650	0.0212	0.210	0.200	0.210	0.200	0.220	10,636,000	0.2123	-4.55%
2006-01-10	0	0.022	0.021	0.022	0.022	0.024	108,525,000	2,396,440	0.0221	0.220	0.210	0.220	0.220	0.240	10,852,500	0.2208	-4.35%
2006-01-09	0	0.023	0.023	0.024	0.022	0.025	25,000,000	578,785	0.0232	0.230	0.230	0.240	0.220	0.250	2,500,000	0.2315	-4.17%
2006-01-06	0	0.024	0.024	0.025	0.024	0.025	4,950,000	118,900	0.0240	0.240	0.240	0.250	0.240	0.250	495,000	0.2402	0.00%
2006-01-05	0	0.024	0.024	0.025	0.023	0.025	6,765,000	162,510	0.0240	0.240	0.240	0.250	0.230	0.250	676,500	0.2402	0.00%
2006-01-04	0	0.024	0.024	0.025	0.024	0.025	25,135,000	609,870	0.0243	0.240	0.240	0.250	0.240	0.250	2,513,500	0.2426	-4.00%
2006-01-03	0	0.025	0.024	0.025	0.024	0.026	24,855,000	620,620	0.0250	0.250	0.240	0.250	0.240	0.260	2,485,500	0.2497	4.17%
2005-12-30	0	0.024	0.023	0.024	0.023	0.026	30,350,000	738,145	0.0243	0.240	0.230	0.240	0.230	0.260	3,035,000	0.2432	-4.00%
2005-12-29	0	0.025	0.024	0.025	0.021	0.025	69,960,000	1,604,785	0.0229	0.250	0.240	0.250	0.210	0.250	6,996,000	0.2294	13.64%
2005-12-28	0	0.022	0.021	0.022	0.021	0.023	32,740,000	719,150	0.0220	0.220	0.210	0.220	0.210	0.230	3,274,000	0.2197	-4.35%
2005-12-23	0	0.023	0.023	0.024	0.023	0.023	12,220,000	281,060	0.0230	0.230	0.230	0.240	0.230	0.230	1,222,000	0.2300	0.00%
2005-12-22	0	0.023	0.023	0.024	0.022	0.024	45,410,000	1,048,850	0.0231	0.230	0.230	0.240	0.220	0.240	4,541,000	0.2310	-4.17%
2005-12-21	0	0.024	0.023	0.024	0.022	0.025	86,378,053	2,044,931	0.0237	0.240	0.230	0.240	0.220	0.250	8,637,805	0.2367	-7.69%
2005-12-20	0	0.026	0.026	0.027	0.026	0.026	12,600,000	327,600	0.0260	0.260	0.260	0.270	0.260	0.260	1,260,000	0.2600	0.00%
2005-12-19	0	0.026	0.026	0.027	0.025	0.027	14,325,000	371,995	0.0260	0.260	0.260	0.270	0.250	0.270	1,432,500	0.2597	-3.70%
2005-12-16	0	0.027	0.026	0.027	0.026	0.027	56,220,000	1,463,220	0.0260	0.270	0.260	0.270	0.260	0.270	5,622,000	0.2603	0.00%
2005-12-15	0	0.027	0.026	0.027	0.026	0.028	89,410,000	2,376,070	0.0266	0.270	0.260	0.270	0.260	0.280	8,941,000	0.2657	-3.57%
2005-12-14	0	0.028	0.027	0.028	0.026	0.028	31,590,000	844,030	0.0267	0.280	0.270	0.280	0.260	0.280	3,159,000	0.2672	7.69%
2005-12-13	0	0.026	0.026	0.027	0.026	0.026	28,060,000	729,560	0.0260	0.260	0.260	0.270	0.260	0.260	2,806,000	0.2600	0.00%
2005-12-12	0	0.026	0.025	0.026	0.026	0.027	34,530,000	898,000	0.0260	0.260	0.250	0.260	0.260	0.270	3,453,000	0.2601	0.00%
2005-12-09	0	0.026	0.026	0.027	0.026	0.027	47,615,000	1,244,040	0.0261	0.260	0.260	0.270	0.260	0.270	4,761,500	0.2613	0.00%
2005-12-08	0	0.026	0.026	0.027	0.026	0.027	58,800,000	1,561,410	0.0266	0.260	0.260	0.270	0.260	0.270	5,880,000	0.2655	-3.70%
2005-12-07	0	0.027	0.027	0.028	0.027	0.027	58,285,000	1,573,695	0.0270	0.270	0.270	0.280	0.270	0.270	5,828,500	0.2700	0.00%
2005-12-06	0	0.027	0.026	0.027	0.027	0.029	32,730,000	887,545	0.0271	0.270	0.260	0.270	0.270	0.290	3,273,000	0.2712	-3.57%
2005-12-05	0	0.028	0.027	0.028	0.028	0.029	41,255,000	1,159,880	0.0281	0.280	0.270	0.280	0.280	0.290	4,125,500	0.2811	-6.67%
2005-12-02	0	0.030	0.028	0.030	0.028	0.031	73,240,000	2,146,420	0.0293	0.300	0.280	0.300	0.280	0.310	7,324,000	0.2931	0.00%
2005-12-01	0	0.030	0.029	0.030	0.027	0.030	100,705,000	2,896,360	0.0288	0.300	0.290	0.300	0.270	0.300	10,070,500	0.2876	11.11%
2005-11-30	0	0.027	0.027	0.028	0.027	0.028	44,610,000	1,248,080	0.0280	0.270	0.270	0.280	0.270	0.280	4,461,000	0.2798	-3.57%
2005-11-29	0	0.028	0.028	0.029	0.027	0.029	32,070,000	894,760	0.0279	0.280	0.280	0.290	0.270	0.290	3,207,000	0.2790	-3.45%
2005-11-28	0	0.029	0.028	0.029	0.028	0.029	24,670,000	692,130	0.0281	0.290	0.280	0.290	0.280	0.290	2,467,000	0.2806	3.57%
2005-11-25	0	0.028	0.028	0.029	0.028	0.029	54,780,000	1,535,920	0.0280	0.280	0.280	0.290	0.280	0.290	5,478,000	0.2804	-3.45%
2005-11-24	0	0.029	0.028	0.029	0.028	0.029	79,105,000	2,220,490	0.0281	0.290	0.280	0.290	0.280	0.290	7,910,500	0.2807	0.00%
2005-11-23	0	0.029	0.029	0.030	0.028	0.029	50,640,000	1,468,480	0.0290	0.290	0.290	0.300	0.280	0.290	5,064,000	0.2900	3.57%
2005-11-22	0	0.028	0.028	0.029	0.028	0.029	24,380,000	704,550	0.0289	0.280	0.280	0.290	0.280	0.290	2,438,000	0.2890	-3.45%
2005-11-21	0	0.029	0.029	0.030	0.028	0.030	24,480,000	709,740	0.0290	0.290	0.290	0.300	0.280	0.300	2,448,000	0.2899	0.00%
2005-11-18	0	0.029	0.028	0.029	0.028	0.030	96,010,000	2,753,220	0.0287	0.290	0.280	0.290	0.280	0.300	9,601,000	0.2868	-3.33%
2005-11-17	0	0.030	0.029	0.030	0.029	0.030	19,190,000	571,810	0.0298	0.300	0.290	0.300	0.290	0.300	1,919,000	0.2980	3.45%
2005-11-16	0	0.029	0.029	0.030	0.029	0.030	24,630,000	737,580	0.0299	0.290	0.290	0.300	0.290	0.300	2,463,000	0.2995	-6.45%
2005-11-15	0	0.031	0.030	0.031	0.029	0.031	39,930,000	1,195,640	0.0299	0.310	0.300	0.310	0.290	0.310	3,993,000	0.2994	0.00%
2005-11-14	0	0.031	0.030	0.031	0.030	0.031	60,393,000	1,829,385	0.0303	0.310	0.300	0.310	0.300	0.310	6,039,300	0.3029	-3.13%
2005-11-11	0	0.032	0.031	0.032	0.031	0.035	71,695,000	2,334,260	0.0326	0.320	0.310	0.320	0.310	0.350	7,169,500	0.3256	-3.03%
2005-11-10	0	0.033	0.033	0.034	0.033	0.036	115,000,000	3,918,930	0.0341	0.330	0.330	0.340	0.330	0.360	11,500,000	0.3408	-5.71%
2005-11-09	0	0.035	0.035	0.036	0.033	0.035	137,205,000	4,726,470	0.0344	0.350	0.350	0.360	0.330	0.350	13,720,500	0.3445	6.06%
2005-11-08	0	0.033	0.033	0.034	0.032	0.034	113,200,000	3,696,515	0.0327	0.330	0.330	0.340	0.320	0.340	11,320,000	0.3265	6.45%
2005-11-07	0	0.031	0.031	0.032	0.030	0.033	169,715,500	5,379,403	0.0317	0.310	0.310	0.320	0.300	0.330	16,971,550	0.3170	3.33%
2005-11-04	0	0.030	0.030	0.031	0.029	0.031	29,990,000	900,200	0.0300	0.300	0.300	0.310	0.290	0.310	2,999,000	0.3002	3.45%
2005-11-03	0	0.029	0.029	0.030	0.029	0.030	15,995,000	474,555	0.0297	0.290	0.290	0.300	0.290	0.300	1,599,500	0.2967	0.00%
2005-11-02	0	0.029	0.029	0.030	0.029	0.031	19,330,000	575,195	0.0298	0.290	0.290	0.300	0.290	0.310	1,933,000	0.2976	-3.33%
2005-11-01	0	0.030	0.029	0.030	0.028	0.031	22,960,000	678,850	0.0296	0.300	0.290	0.300	0.280	0.310	2,296,000	0.2957	7.14%
2005-10-31	0	0.028	0.028	0.029	0.028	0.029	6,305,000	176,670	0.0280	0.280	0.280	0.290	0.280	0.290	630,500	0.2802	0.00%
2005-10-28	0	0.028	0.027	0.028	0.027	0.028	16,445,000	449,625	0.0273	0.280	0.270	0.280	0.270	0.280	1,644,500	0.2734	0.00%
2005-10-27	0	0.028	0.028	0.029	0.027	0.028	17,200,000	481,075	0.0280	0.280	0.280	0.290	0.270	0.280	1,720,000	0.2797	0.00%
2005-10-26	0	0.028	0.028	0.029	0.028	0.029	13,100,000	373,500	0.0285	0.280	0.280	0.290	0.280	0.290	1,310,000	0.2851	-3.45%
2005-10-25	0	0.029	0.028	0.029	0.028	0.030	15,655,000	446,290	0.0285	0.290	0.280	0.290	0.280	0.300	1,565,500	0.2851	0.00%
2005-10-24	0	0.029	0.028	0.029	0.027	0.029	40,170,000	1,131,225	0.0282	0.290	0.280	0.290	0.270	0.290	4,017,000	0.2816	0.00%
2005-10-21	0	0.029	0.029	0.030	0.028	0.030	9,585,000	281,545	0.0294	0.290	0.290	0.300	0.280	0.300	958,500	0.2937	-3.33%
2005-10-20	0	0.030	0.029	0.030	0.029	0.031	54,445,000	1,599,040	0.0294	0.300	0.290	0.300	0.290	0.310	5,444,500	0.2937	3.45%
2005-10-19	0	0.029	0.029	0.030	0.028	0.031	90,500,000	2,665,530	0.0295	0.290	0.290	0.300	0.280	0.310	9,050,000	0.2945	-6.45%
2005-10-18	0	0.031	0.031	0.032	0.031	0.034	84,155,000	2,697,305	0.0321	0.310	0.310	0.320	0.310	0.340	8,415,500	0.3205	-6.06%
2005-10-17	0	0.033	0.032	0.033	0.030	0.035	106,800,000	3,595,415	0.0337	0.330	0.320	0.330	0.300	0.350	10,680,000	0.3366	3.12%
2005-10-14	1	-	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-10-13	1	-	-	-	-	-	0	0	-	0.320	-	-	-	-	0	-	0.00%
2005-10-12	0	0.032	0.031	0.033	0.030	0.036	112,370,000	3,750,175	0.0334	0.320	0.310	0.330	0.300	0.360	11,237,000	0.3337	3.23%
2005-10-10	0	0.031	0.030	0.031	0.030	0.031	8,280,000	256,430	0.0310	0.310	0.300	0.310	0.300	0.310	828,000	0.3097	0.00%
2005-10-07	0	0.031	0.030	0.031	0.030	0.031	30,690,000	948,730	0.0309	0.310	0.300	0.310	0.300	0.310	3,069,000	0.3091	0.00%
2005-10-06	0	0.031	0.030	0.031	0.030	0.031	28,940,000	888,290	0.0307	0.310	0.300	0.310	0.300	0.310	2,894,000	0.3069	0.00%
2005-10-05	0	0.031	0.031	0.032	0.030	0.033	54,460,000	1,704,660	0.0313	0.310	0.310	0.320	0.300	0.330	5,446,000	0.3130	0.00%
2005-10-04	0	0.031	0.031	0.032	0.031	0.033	28,285,000	907,100	0.0321	0.310	0.310	0.320	0.310	0.330	2,828,500	0.3207	0.00%
2005-10-03	0	0.031	0.030	0.031	0.030	0.033	52,150,000	1,639,200	0.0314	0.310	0.300	0.310	0.300	0.330	5,215,000	0.3143	0.00%
2005-09-30	0	0.031	0.030	0.031	0.030	0.033	75,085,000	2,370,610	0.0316	0.310	0.300	0.310	0.300	0.330	7,508,500	0.3157	-6.06%
2005-09-29	0	0.033	0.032	0.033	0.032	0.034	42,070,000	1,389,560	0.0330	0.330	0.320	0.330	0.320	0.340	4,207,000	0.3303	0.00%
2005-09-28	0	0.033	0.032	0.033	0.032	0.034	45,575,000	1,503,745	0.0330	0.330	0.320	0.330	0.320	0.340	4,557,500	0.3299	0.00%
2005-09-27	0	0.033	0.032	0.033	0.032	0.033	64,940,000	2,128,855	0.0328	0.330	0.320	0.330	0.320	0.330	6,494,000	0.3278	0.00%
2005-09-26	0	0.033	0.033	0.034	0.033	0.034	46,270,000	1,533,950	0.0332	0.330	0.330	0.340	0.330	0.340	4,627,000	0.3315	0.00%
2005-09-23	0	0.033	0.033	0.034	0.033	0.038	163,565,000	5,619,655	0.0344	0.330	0.330	0.340	0.330	0.380	16,356,500	0.3436	-10.81%
2005-09-22	0	0.037	0.037	0.038	0.035	0.040	73,805,000	2,801,215	0.0380	0.370	0.370	0.380	0.350	0.400	7,380,500	0.3795	0.00%
2005-09-21	0	0.037	0.036	0.037	0.036	0.040	133,520,000	5,079,270	0.0380	0.370	0.360	0.370	0.360	0.400	13,352,000	0.3804	-7.50%
2005-09-20	0	0.040	0.039	0.040	0.039	0.042	139,735,000	5,576,165	0.0399	0.400	0.390	0.400	0.390	0.420	13,973,500	0.3991	0.00%
2005-09-16	0	0.040	0.040	0.041	0.039	0.052	711,245,000	32,492,505	0.0457	0.400	0.400	0.410	0.390	0.520	71,124,500	0.4568	-16.67%
2005-09-15	0	0.048	0.047	0.048	0.047	0.049	19,420,000	931,860	0.0480	0.480	0.470	0.480	0.470	0.490	1,942,000	0.4798	0.00%
2005-09-14	0	0.048	0.046	0.048	0.047	0.048	26,690,000	1,255,645	0.0470	0.480	0.460	0.480	0.470	0.480	2,669,000	0.4705	0.00%
2005-09-13	0	0.048	0.047	0.049	0.047	0.048	31,275,000	1,494,240	0.0478	0.480	0.470	0.490	0.470	0.480	3,127,500	0.4778	0.00%
2005-09-12	0	0.048	0.048	0.049	0.048	0.050	21,810,000	1,065,650	0.0489	0.480	0.480	0.490	0.480	0.500	2,181,000	0.4886	0.00%
2005-09-09	0	0.048	0.048	0.049	0.048	0.050	17,100,000	835,800	0.0489	0.480	0.480	0.490	0.480	0.500	1,710,000	0.4888	-2.04%
2005-09-08	0	0.049	0.048	0.049	0.048	0.050	47,805,000	2,321,805	0.0486	0.490	0.480	0.490	0.480	0.500	4,780,500	0.4857	-2.00%
2005-09-07	0	0.050	0.050	0.051	0.049	0.051	80,955,000	4,050,050	0.0500	0.500	0.500	0.510	0.490	0.510	8,095,500	0.5003	0.00%
2005-09-06	0	0.050	0.049	0.050	0.049	0.054	201,945,000	10,356,895	0.0513	0.500	0.490	0.500	0.490	0.540	20,194,500	0.5129	-1.96%
2005-09-05	0	0.051	0.051	0.052	0.050	0.053	81,800,000	4,199,520	0.0513	0.510	0.510	0.520	0.500	0.530	8,180,000	0.5134	0.00%
2005-09-02	0	0.051	0.050	0.051	0.049	0.058	376,045,000	20,368,740	0.0542	0.510	0.500	0.510	0.490	0.580	37,604,500	0.5417	-7.27%
2005-09-01	0	0.055	0.055	0.056	0.048	0.056	202,525,000	10,843,375	0.0535	0.550	0.550	0.560	0.480	0.560	20,252,500	0.5354	14.58%
2005-08-31	0	0.048	0.047	0.048	0.047	0.049	23,839,500	1,141,545	0.0479	0.480	0.470	0.480	0.470	0.490	2,383,950	0.4788	-4.00%
2005-08-30	0	0.050	0.049	0.050	0.049	0.050	13,470,000	661,800	0.0491	0.500	0.490	0.500	0.490	0.500	1,347,000	0.4913	0.00%
2005-08-29	0	0.050	0.048	0.050	0.049	0.051	14,350,000	709,320	0.0494	0.500	0.480	0.500	0.490	0.510	1,435,000	0.4943	-1.96%
2005-08-26	0	0.051	0.050	0.051	0.050	0.051	8,905,000	452,765	0.0508	0.510	0.500	0.510	0.500	0.510	890,500	0.5084	0.00%
2005-08-25	0	0.051	0.050	0.051	0.050	0.052	37,895,000	1,919,990	0.0507	0.510	0.500	0.510	0.500	0.520	3,789,500	0.5067	-1.92%
2005-08-24	0	0.052	0.051	0.052	0.050	0.052	21,090,000	1,079,640	0.0512	0.520	0.510	0.520	0.500	0.520	2,109,000	0.5119	1.96%
2005-08-23	0	0.051	0.050	0.052	0.051	0.054	37,185,000	1,934,050	0.0520	0.510	0.500	0.520	0.510	0.540	3,718,500	0.5201	0.00%
2005-08-22	0	0.051	0.050	0.051	0.048	0.051	39,325,000	1,958,200	0.0498	0.510	0.500	0.510	0.480	0.510	3,932,500	0.4980	4.08%
2005-08-19	0	0.049	0.048	0.049	0.047	0.050	32,340,000	1,563,980	0.0484	0.490	0.480	0.490	0.470	0.500	3,234,000	0.4836	0.00%
2005-08-18	0	0.049	0.048	0.049	0.047	0.052	76,880,000	3,807,990	0.0495	0.490	0.480	0.490	0.470	0.520	7,688,000	0.4953	-2.00%
2005-08-17	0	0.050	0.049	0.050	0.050	0.053	100,705,000	5,138,895	0.0510	0.500	0.490	0.500	0.500	0.530	10,070,500	0.5103	-3.85%
2005-08-16	0	0.052	0.051	0.052	0.046	0.058	236,005,000	12,473,730	0.0529	0.520	0.510	0.520	0.460	0.580	23,600,500	0.5285	0.00%
2005-08-15	0	0.052	0.052	0.053	0.051	0.056	74,980,000	3,979,800	0.0531	0.520	0.520	0.530	0.510	0.560	7,498,000	0.5308	-7.14%
2005-08-12	0	0.056	0.056	0.057	0.053	0.057	72,320,000	3,992,855	0.0552	0.560	0.560	0.570	0.530	0.570	7,232,000	0.5521	-1.75%
2005-08-11	0	0.057	0.056	0.057	0.053	0.065	309,830,000	17,916,285	0.0578	0.570	0.560	0.570	0.530	0.650	30,983,000	0.5783	-9.52%
2005-08-10	0	0.063	0.063	0.064	0.062	0.070	480,565,000	31,623,330	0.0658	0.630	0.630	0.640	0.620	0.700	48,056,500	0.6580	1.61%
2005-08-09	0	0.062	0.062	0.063	0.057	0.077	1,139,595,000	74,559,605	0.0654	0.620	0.620	0.630	0.570	0.770	113,959,500	0.6543	14.81%
2005-08-08	0	0.054	0.053	0.054	0.042	0.054	369,947,500	17,711,025	0.0479	0.540	0.530	0.540	0.420	0.540	36,994,750	0.4787	31.71%
2005-08-05	0	0.041	0.041	0.042	0.038	0.045	439,455,000	18,265,265	0.0416	0.410	0.410	0.420	0.380	0.450	43,945,500	0.4156	5.13%
2005-08-04	0	0.039	0.038	0.039	0.031	0.039	343,250,000	12,157,270	0.0354	0.390	0.380	0.390	0.310	0.390	34,325,000	0.3542	25.81%
2005-08-03	0	0.031	0.030	0.031	0.030	0.031	32,930,000	996,900	0.0303	0.310	0.300	0.310	0.300	0.310	3,293,000	0.3027	3.33%
2005-08-02	0	0.030	0.029	0.030	0.029	0.030	48,480,000	1,436,430	0.0296	0.300	0.290	0.300	0.290	0.300	4,848,000	0.2963	3.45%
2005-08-01	0	0.029	0.029	0.031	0.029	0.031	72,255,000	2,172,730	0.0301	0.290	0.290	0.310	0.290	0.310	7,225,500	0.3007	-6.45%
2005-07-29	0	0.031	0.031	0.032	0.030	0.032	61,170,000	1,885,260	0.0308	0.310	0.310	0.320	0.300	0.320	6,117,000	0.3082	0.00%
2005-07-28	0	0.031	0.030	0.031	0.030	0.031	33,650,000	1,016,600	0.0302	0.310	0.300	0.310	0.300	0.310	3,365,000	0.3021	3.33%
2005-07-27	0	0.030	0.029	0.031	0.029	0.031	27,990,000	839,800	0.0300	0.300	0.290	0.310	0.290	0.310	2,799,000	0.3000	0.00%
2005-07-26	0	0.030	0.029	0.030	0.029	0.030	17,165,000	500,440	0.0292	0.300	0.290	0.300	0.290	0.300	1,716,500	0.2915	0.00%
2005-07-25	0	0.030	0.029	0.030	0.029	0.030	26,375,000	776,270	0.0294	0.300	0.290	0.300	0.290	0.300	2,637,500	0.2943	0.00%
2005-07-22	0	0.030	0.029	0.030	0.029	0.031	56,000,000	1,665,055	0.0297	0.300	0.290	0.300	0.290	0.310	5,600,000	0.2973	0.00%
2005-07-21	0	0.030	0.029	0.030	0.028	0.033	295,540,000	8,954,005	0.0303	0.300	0.290	0.300	0.280	0.330	29,554,000	0.3030	-6.25%
2005-07-20	0	0.032	0.031	0.032	0.030	0.037	177,535,000	5,845,230	0.0329	0.320	0.310	0.320	0.300	0.370	17,753,500	0.3292	-5.88%
2005-07-19	0	0.034	0.033	0.034	0.031	0.039	139,695,000	4,913,400	0.0352	0.340	0.330	0.340	0.310	0.390	13,969,500	0.3517	6.25%
2005-07-18	0	0.032	0.031	0.032	0.029	0.034	49,120,000	1,507,210	0.0307	0.320	0.310	0.320	0.290	0.340	4,912,000	0.3068	3.23%
2005-07-15	0	0.031	0.031	0.032	0.030	0.033	64,555,000	1,999,170	0.0310	0.310	0.310	0.320	0.300	0.330	6,455,500	0.3097	-6.06%
2005-07-14	0	0.033	0.031	0.033	0.025	0.036	925,450,000	29,087,625	0.0314	0.330	0.310	0.330	0.250	0.360	92,545,000	0.3143	0.00%
2005-07-13	0	0.033	0.032	0.033	0.031	0.036	433,665,000	14,305,850	0.0330	0.330	0.320	0.330	0.310	0.360	43,366,500	0.3299	-8.33%
2005-07-12	0	0.036	0.035	0.036	0.034	0.038	85,200,000	3,063,670	0.0360	0.360	0.350	0.360	0.340	0.380	8,520,000	0.3596	0.00%
2005-07-11	0	0.036	0.035	0.036	0.034	0.042	305,425,000	11,463,295	0.0375	0.360	0.350	0.360	0.340	0.420	30,542,500	0.3753	5.88%
2005-07-08	0	0.034	0.033	0.034	0.032	0.051	481,090,000	18,533,980	0.0385	0.340	0.330	0.340	0.320	0.510	48,109,000	0.3852	-32.00%
2005-07-07	0	0.050	0.050	0.051	0.049	0.052	31,190,000	1,563,160	0.0501	0.500	0.500	0.510	0.490	0.520	3,119,000	0.5012	0.00%
2005-07-06	0	0.050	0.050	0.051	0.050	0.056	208,485,000	10,849,115	0.0520	0.500	0.500	0.510	0.500	0.560	20,848,500	0.5204	-5.66%
2005-07-05	0	0.053	0.050	0.051	0.050	0.075	270,205,000	16,640,420	0.0616	0.530	0.500	0.510	0.500	0.750	27,020,500	0.6158	-33.75%
2005-07-04	0	0.080	0.079	0.080	0.070	0.098	236,840,000	20,838,395	0.0880	0.800	0.790	0.800	0.700	0.980	23,684,000	0.8799	11.11%
2005-06-30	0	0.072	0.069	0.070	0.067	0.075	90,166,947	6,259,351	0.0694	0.720	0.690	0.700	0.670	0.750	9,016,695	0.6942	-1.37%
2005-06-29	0	0.073	0.073	0.075	0.073	0.081	54,825,000	4,180,130	0.0762	0.730	0.730	0.750	0.730	0.810	5,482,500	0.7624	-9.88%
2005-06-28	0	0.081	0.079	0.081	0.079	0.083	5,640,000	455,370	0.0807	0.810	0.790	0.810	0.790	0.830	564,000	0.8074	-2.41%
2005-06-27	0	0.083	0.082	0.083	0.080	0.083	3,170,000	258,890	0.0817	0.830	0.820	0.830	0.800	0.830	317,000	0.8167	2.47%
2005-06-24	0	0.081	0.081	0.082	0.078	0.082	14,065,000	1,138,540	0.0809	0.810	0.810	0.820	0.780	0.820	1,406,500	0.8095	-2.41%
2005-06-23	0	0.083	0.083	0.084	0.082	0.087	10,575,000	891,370	0.0843	0.830	0.830	0.840	0.820	0.870	1,057,500	0.8429	-5.68%
2005-06-22	0	0.088	0.086	0.088	0.085	0.088	8,020,000	690,420	0.0861	0.880	0.860	0.880	0.850	0.880	802,000	0.8609	0.00%
2005-06-21	0	0.088	0.086	0.088	0.086	0.088	3,220,000	281,065	0.0873	0.880	0.860	0.880	0.860	0.880	322,000	0.8729	2.33%
2005-06-20	0	0.086	0.086	0.088	0.086	0.088	6,350,000	551,390	0.0868	0.860	0.860	0.880	0.860	0.880	635,000	0.8683	-1.15%
2005-06-17	0	0.087	0.087	0.088	0.087	0.088	3,875,000	338,525	0.0874	0.870	0.870	0.880	0.870	0.880	387,500	0.8736	1.16%
2005-06-16	0	0.086	0.085	0.086	0.085	0.087	3,020,000	259,670	0.0860	0.860	0.850	0.860	0.850	0.870	302,000	0.8598	0.00%
2005-06-15	0	0.086	0.085	0.086	0.084	0.088	17,690,000	1,513,890	0.0856	0.860	0.850	0.860	0.840	0.880	1,769,000	0.8558	-2.27%
2005-06-14	0	0.088	0.089	0.090	0.086	0.093	39,315,000	3,478,440	0.0885	0.880	0.890	0.900	0.860	0.930	3,931,500	0.8848	-5.38%
2005-06-13	0	0.093	0.093	0.094	0.093	0.098	31,908,053	3,028,689	0.0949	0.930	0.930	0.940	0.930	0.980	3,190,805	0.9492	-6.06%
2005-06-10	0	0.099	0.099	0.100	0.098	0.100	12,330,000	1,214,530	0.0985	0.990	0.990	1.000	0.980	1.000	1,233,000	0.9850	1.02%
2005-06-09	0	0.098	0.098	0.099	0.098	0.100	6,745,000	670,115	0.0993	0.980	0.980	0.990	0.980	1.000	674,500	0.9935	-1.01%
2005-06-08	0	0.099	0.099	0.100	0.099	0.101	5,490,800	545,752	0.0994	0.990	0.990	1.000	0.990	1.010	549,080	0.9939	0.00%
2005-06-07	0	0.099	0.099	0.100	0.099	0.101	7,225,000	719,195	0.0995	0.990	0.990	1.000	0.990	1.010	722,500	0.9954	-1.98%
2005-06-06	0	0.101	0.100	0.102	0.099	0.102	13,185,000	1,321,620	0.1002	1.010	1.000	1.020	0.990	1.020	1,318,500	1.0024	0.00%
2005-06-03	0	0.101	0.100	0.101	0.100	0.102	6,850,000	688,515	0.1005	1.010	1.000	1.010	1.000	1.020	685,000	1.0051	0.00%
2005-06-02	0	0.101	0.100	0.101	0.098	0.101	12,772,500	1,274,635	0.0998	1.010	1.000	1.010	0.980	1.010	1,277,250	0.9980	2.02%
2005-06-01	0	0.099	0.098	0.099	0.098	0.100	6,105,000	602,640	0.0987	0.990	0.980	0.990	0.980	1.000	610,500	0.9871	0.00%
2005-05-31	0	0.099	0.099	0.100	0.099	0.101	11,620,000	1,162,710	0.1001	0.990	0.990	1.000	0.990	1.010	1,162,000	1.0006	-1.00%
2005-05-30	0	0.100	0.099	0.100	0.099	0.101	13,815,000	1,382,445	0.1001	1.000	0.990	1.000	0.990	1.010	1,381,500	1.0007	0.00%
2005-05-27	0	0.100	0.099	0.100	0.098	0.100	14,820,000	1,468,410	0.0991	1.000	0.990	1.000	0.980	1.000	1,482,000	0.9908	2.04%
2005-05-26	0	0.098	0.098	0.099	0.097	0.103	54,370,000	5,427,335	0.0998	0.980	0.980	0.990	0.970	1.030	5,437,000	0.9982	-2.97%
2005-05-25	0	0.101	0.100	0.102	0.099	0.104	115,988,720	11,764,643	0.1014	1.010	1.000	1.020	0.990	1.040	11,598,872	1.0143	0.00%
2005-05-24	0	0.101	0.100	0.101	0.100	0.108	137,625,000	14,218,515	0.1033	1.010	1.000	1.010	1.000	1.080	13,762,500	1.0331	1.00%
2005-05-23	0	0.100	0.100	0.101	0.099	0.101	6,520,000	651,140	0.0999	1.000	1.000	1.010	0.990	1.010	652,000	0.9987	1.01%
2005-05-20	0	0.099	0.099	0.101	0.099	0.100	5,560,000	554,425	0.0997	0.990	0.990	1.010	0.990	1.000	556,000	0.9972	0.00%
2005-05-19	0	0.099	0.099	0.100	0.099	0.101	7,550,000	751,130	0.0995	0.990	0.990	1.000	0.990	1.010	755,000	0.9949	1.02%
2005-05-18	0	0.098	0.098	0.099	0.098	0.099	7,745,000	763,430	0.0986	0.980	0.980	0.990	0.980	0.990	774,500	0.9857	0.00%
2005-05-17	0	0.098	0.098	0.100	0.098	0.103	22,525,000	2,257,960	0.1002	0.980	0.980	1.000	0.980	1.030	2,252,500	1.0024	-2.00%
2005-05-13	0	0.100	0.099	0.100	0.099	0.102	22,545,000	2,256,045	0.1001	1.000	0.990	1.000	0.990	1.020	2,254,500	1.0007	-1.96%
2005-05-12	0	0.102	0.101	0.102	0.100	0.104	64,215,000	6,530,145	0.1017	1.020	1.010	1.020	1.000	1.040	6,421,500	1.0169	0.99%
2005-05-11	0	0.101	0.100	0.101	0.100	0.102	14,420,000	1,456,750	0.1010	1.010	1.000	1.010	1.000	1.020	1,442,000	1.0102	0.00%
2005-05-10	0	0.101	0.101	0.102	0.100	0.103	11,530,000	1,166,260	0.1012	1.010	1.010	1.020	1.000	1.030	1,153,000	1.0115	-0.98%
2005-05-09	0	0.102	0.100	0.102	0.101	0.104	13,895,000	1,414,360	0.1018	1.020	1.000	1.020	1.010	1.040	1,389,500	1.0179	-0.97%
2005-05-06	0	0.103	0.102	0.103	0.098	0.106	74,380,000	7,574,740	0.1018	1.030	1.020	1.030	0.980	1.060	7,438,000	1.0184	-0.96%
2005-05-05	0	0.104	0.103	0.104	0.102	0.113	136,305,000	14,320,380	0.1051	1.040	1.030	1.040	1.020	1.130	13,630,500	1.0506	0.00%
2005-05-04	0	0.104	0.103	0.104	0.099	0.126	121,820,000	13,626,495	0.1119	1.040	1.030	1.040	0.990	1.260	12,182,000	1.1186	-15.45%
2005-05-03	0	0.123	0.123	0.125	0.122	0.130	7,110,000	879,760	0.1237	1.230	1.230	1.250	1.220	1.300	711,000	1.2374	-3.15%
2005-04-29	0	0.127	0.126	0.127	0.124	0.129	24,515,000	3,094,620	0.1262	1.270	1.260	1.270	1.240	1.290	2,451,500	1.2623	0.79%
2005-04-28	0	0.126	0.124	0.125	0.118	0.129	30,620,000	3,806,955	0.1243	1.260	1.240	1.250	1.180	1.290	3,062,000	1.2433	2.44%
2005-04-27	0	0.123	0.123	0.124	0.122	0.135	49,005,000	6,268,595	0.1279	1.230	1.230	1.240	1.220	1.350	4,900,500	1.2792	-10.22%
2005-04-26	0	0.137	0.134	0.137	0.132	0.150	47,450,000	6,668,060	0.1405	1.370	1.340	1.370	1.320	1.500	4,745,000	1.4053	-6.80%
2005-04-25	0	0.147	0.146	0.147	0.146	0.154	21,895,000	3,264,695	0.1491	1.470	1.460	1.470	1.460	1.540	2,189,500	1.4911	-2.65%
2005-04-22	0	0.151	0.151	0.152	0.150	0.154	8,135,000	1,235,770	0.1519	1.510	1.510	1.520	1.500	1.540	813,500	1.5191	0.67%
2005-04-21	0	0.150	0.150	0.151	0.144	0.152	19,660,000	2,933,515	0.1492	1.500	1.500	1.510	1.440	1.520	1,966,000	1.4921	-2.60%
2005-04-20	0	0.154	0.153	0.155	0.151	0.162	56,100,000	8,814,985	0.1571	1.540	1.530	1.550	1.510	1.620	5,610,000	1.5713	-3.75%
2005-04-19	0	0.160	0.160	0.162	0.159	0.173	53,525,000	8,839,360	0.1651	1.600	1.600	1.620	1.590	1.730	5,352,500	1.6514	-6.43%
2005-04-18	0	0.171	0.170	0.171	0.160	0.172	29,530,000	4,874,860	0.1651	1.710	1.700	1.710	1.600	1.720	2,953,000	1.6508	1.79%
2005-04-15	0	0.168	0.166	0.168	0.162	0.171	49,085,000	8,171,375	0.1665	1.680	1.660	1.680	1.620	1.710	4,908,500	1.6647	0.00%
2005-04-14	0	0.168	0.167	0.168	0.162	0.183	205,760,000	35,826,455	0.1741	1.680	1.670	1.680	1.620	1.830	20,576,000	1.7412	2.44%
2005-04-13	1	-	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	0.00%
2005-04-12	1	-	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	0.00%
2005-04-11	1	-	-	-	-	-	0	0	-	1.640	-	-	-	-	0	-	0.00%
2005-04-08	0	0.164	0.163	0.164	0.163	0.173	41,560,000	6,873,430	0.1654	1.640	1.630	1.640	1.630	1.730	4,156,000	1.6539	-4.09%
2005-04-07	0	0.171	0.169	0.171	0.169	0.175	15,020,000	2,584,360	0.1721	1.710	1.690	1.710	1.690	1.750	1,502,000	1.7206	0.59%
2005-04-06	0	0.170	0.168	0.170	0.167	0.176	14,430,000	2,458,820	0.1704	1.700	1.680	1.700	1.670	1.760	1,443,000	1.7040	-2.30%
2005-04-04	0	0.174	0.173	0.174	0.171	0.178	10,695,000	1,859,030	0.1738	1.740	1.730	1.740	1.710	1.780	1,069,500	1.7382	1.75%
2005-04-01	0	0.171	0.169	0.171	0.165	0.173	9,295,000	1,571,340	0.1691	1.710	1.690	1.710	1.650	1.730	929,500	1.6905	0.00%
2005-03-31	0	0.171	0.167	0.168	0.168	0.189	38,895,000	7,059,650	0.1815	1.710	1.670	1.680	1.680	1.890	3,889,500	1.8151	-7.57%
2005-03-30	0	0.185	0.183	0.185	0.179	0.188	4,445,000	811,675	0.1826	1.850	1.830	1.850	1.790	1.880	444,500	1.8260	1.09%
2005-03-29	0	0.183	0.183	0.184	0.178	0.183	1,760,000	316,065	0.1796	1.830	1.830	1.840	1.780	1.830	176,000	1.7958	1.10%
2005-03-24	0	0.181	0.180	0.181	0.178	0.186	14,365,000	2,608,645	0.1816	1.810	1.800	1.810	1.780	1.860	1,436,500	1.8160	1.12%
2005-03-23	0	0.179	0.179	0.180	0.172	0.208	48,780,000	8,877,400	0.1820	1.790	1.790	1.800	1.720	2.080	4,878,000	1.8199	2.87%
2005-03-22	0	0.174	0.173	0.175	0.171	0.180	19,575,000	3,404,655	0.1739	1.740	1.730	1.750	1.710	1.800	1,957,500	1.7393	-4.40%
2005-03-21	0	0.182	0.181	0.182	0.182	0.193	16,990,000	3,158,475	0.1859	1.820	1.810	1.820	1.820	1.930	1,699,000	1.8590	-5.70%
2005-03-18	0	0.193	0.193	0.195	0.192	0.202	17,550,000	3,433,210	0.1956	1.930	1.930	1.950	1.920	2.020	1,755,000	1.9562	-3.50%
2005-03-17	0	0.200	0.198	0.200	0.198	0.203	6,440,000	1,287,470	0.1999	2.000	1.980	2.000	1.980	2.030	644,000	1.9992	-1.48%
2005-03-16	0	0.203	0.201	0.203	0.198	0.204	8,245,000	1,660,970	0.2015	2.030	2.010	2.030	1.980	2.040	824,500	2.0145	1.50%
2005-03-15	0	0.200	0.199	0.200	0.199	0.204	3,735,000	745,535	0.1996	2.000	1.990	2.000	1.990	2.040	373,500	1.9961	-1.48%
2005-03-14	0	0.203	0.200	0.203	0.198	0.205	8,005,000	1,609,155	0.2010	2.030	2.000	2.030	1.980	2.050	800,500	2.0102	-0.49%
2005-03-11	0	0.204	0.203	0.205	0.200	0.212	17,330,000	3,567,730	0.2059	2.040	2.030	2.050	2.000	2.120	1,733,000	2.0587	-2.86%
2005-03-10	0	0.210	0.210	0.211	0.210	0.215	10,770,000	2,273,030	0.2111	2.100	2.100	2.110	2.100	2.150	1,077,000	2.1105	-2.33%
2005-03-09	0	0.215	0.214	0.216	0.214	0.219	9,320,000	2,013,145	0.2160	2.150	2.140	2.160	2.140	2.190	932,000	2.1600	-1.83%
2005-03-08	0	0.219	0.215	0.220	0.214	0.220	8,435,000	1,825,680	0.2164	2.190	2.150	2.200	2.140	2.200	843,500	2.1644	-0.45%
2005-03-07	0	0.220	0.219	0.220	0.217	0.223	8,715,000	1,917,455	0.2200	2.200	2.190	2.200	2.170	2.230	871,500	2.2002	1.85%
2005-03-04	0	0.216	0.216	0.217	0.216	0.222	5,690,000	1,241,570	0.2182	2.160	2.160	2.170	2.160	2.220	569,000	2.1820	-1.82%
2005-03-03	0	0.220	0.219	0.222	0.217	0.222	6,790,000	1,489,150	0.2193	2.200	2.190	2.220	2.170	2.220	679,000	2.1932	-0.45%
2005-03-02	0	0.221	0.220	0.223	0.217	0.223	10,140,000	2,231,140	0.2200	2.210	2.200	2.230	2.170	2.230	1,014,000	2.2003	-1.34%
2005-03-01	0	0.224	0.222	0.224	0.222	0.226	8,230,000	1,838,635	0.2234	2.240	2.220	2.240	2.220	2.260	823,000	2.2341	-0.88%
2005-02-28	0	0.226	0.226	0.227	0.223	0.229	15,975,000	3,611,025	0.2260	2.260	2.260	2.270	2.230	2.290	1,597,500	2.2604	0.44%
2005-02-25	0	0.225	0.224	0.225	0.224	0.227	14,025,000	3,159,950	0.2253	2.250	2.240	2.250	2.240	2.270	1,402,500	2.2531	0.90%
2005-02-24	0	0.223	0.222	0.226	0.223	0.228	6,625,000	1,489,035	0.2248	2.230	2.220	2.260	2.230	2.280	662,500	2.2476	-1.33%
2005-02-23	0	0.226	0.225	0.226	0.225	0.227	4,885,000	1,103,960	0.2260	2.260	2.250	2.260	2.250	2.270	488,500	2.2599	-0.44%
2005-02-22	0	0.227	0.226	0.228	0.225	0.231	24,931,118	5,677,926	0.2277	2.270	2.260	2.280	2.250	2.310	2,493,112	2.2774	0.00%
2005-02-21	0	0.227	0.226	0.227	0.225	0.232	34,505,000	7,871,180	0.2281	2.270	2.260	2.270	2.250	2.320	3,450,500	2.2812	-2.99%
2005-02-18	0	0.234	0.230	0.235	0.224	0.235	28,510,000	6,585,075	0.2310	2.340	2.300	2.350	2.240	2.350	2,851,000	2.3097	3.08%
2005-02-17	0	0.227	0.227	0.228	0.225	0.232	30,238,800	6,893,639	0.2280	2.270	2.270	2.280	2.250	2.320	3,023,880	2.2797	-0.87%
2005-02-16	0	0.229	0.229	0.230	0.225	0.237	72,794,000	16,768,848	0.2304	2.290	2.290	2.300	2.250	2.370	7,279,400	2.3036	0.00%
2005-02-15	0	0.229	0.229	0.231	0.223	0.235	52,056,000	11,963,288	0.2298	2.290	2.290	2.310	2.230	2.350	5,205,600	2.2982	2.69%
2005-02-14	0	0.223	0.223	0.224	0.223	0.227	6,560,000	1,473,475	0.2246	2.230	2.230	2.240	2.230	2.270	656,000	2.2462	-0.45%
2005-02-08	0	0.224	0.224	0.225	0.220	0.225	18,705,000	4,174,450	0.2232	2.240	2.240	2.250	2.200	2.250	1,870,500	2.2317	1.82%
2005-02-07	0	0.220	0.219	0.220	0.216	0.225	20,600,000	4,524,895	0.2197	2.200	2.190	2.200	2.160	2.250	2,060,000	2.1966	0.46%
2005-02-04	0	0.219	0.218	0.219	0.217	0.225	16,800,000	3,701,900	0.2204	2.190	2.180	2.190	2.170	2.250	1,680,000	2.2035	0.00%
2005-02-03	0	0.219	0.218	0.220	0.217	0.228	308,350,000	68,892,885	0.2234	2.190	2.180	2.200	2.170	2.280	30,835,000	2.2342	-0.45%
2005-02-02	0	0.220	0.219	0.220	0.219	0.241	244,780,000	56,665,210	0.2315	2.200	2.190	2.200	2.190	2.410	24,478,000	2.3149	-2.65%
2005-02-01	0	0.226	0.226	0.229	0.225	0.236	100,655,000	23,370,075	0.2322	2.260	2.260	2.290	2.250	2.360	10,065,500	2.3218	-0.88%
2005-01-31	0	0.228	0.228	0.230	0.228	0.234	8,695,000	2,014,980	0.2317	2.280	2.280	2.300	2.280	2.340	869,500	2.3174	-0.87%
2005-01-28	0	0.230	0.226	0.230	0.225	0.233	11,020,000	2,512,895	0.2280	2.300	2.260	2.300	2.250	2.330	1,102,000	2.2803	0.44%
2005-01-27	0	0.229	0.226	0.229	0.225	0.238	42,015,000	9,778,110	0.2327	2.290	2.260	2.290	2.250	2.380	4,201,500	2.3273	2.23%
2005-01-26	0	0.224	0.223	0.225	0.218	0.228	20,815,000	4,670,495	0.2244	2.240	2.230	2.250	2.180	2.280	2,081,500	2.2438	1.82%
2005-01-25	0	0.220	0.217	0.219	0.218	0.234	16,915,000	3,792,930	0.2242	2.200	2.170	2.190	2.180	2.340	1,691,500	2.2423	-4.76%
2005-01-24	0	0.231	0.231	0.232	0.230	0.239	19,285,000	4,503,785	0.2335	2.310	2.310	2.320	2.300	2.390	1,928,500	2.3354	-0.43%
2005-01-21	0	0.232	0.231	0.233	0.229	0.236	9,405,000	2,179,975	0.2318	2.320	2.310	2.330	2.290	2.360	940,500	2.3179	-0.43%
2005-01-20	0	0.233	0.233	0.234	0.229	0.243	68,210,000	16,169,615	0.2371	2.330	2.330	2.340	2.290	2.430	6,821,000	2.3706	1.30%
2005-01-19	0	0.230	0.229	0.230	0.229	0.250	122,410,000	29,176,905	0.2384	2.300	2.290	2.300	2.290	2.500	12,241,000	2.3835	-8.00%
2005-01-18	0	0.250	0.250	0.255	0.244	0.275	267,525,000	67,846,455	0.2536	2.500	2.500	2.550	2.440	2.750	26,752,500	2.5361	-1.96%
2005-01-17	0	0.255	0.255	0.260	0.241	0.265	172,540,000	43,151,880	0.2501	2.550	2.550	2.600	2.410	2.650	17,254,000	2.5010	6.69%
2005-01-14	0	0.239	0.239	0.240	0.210	0.245	120,752,000	28,672,330	0.2374	2.390	2.390	2.400	2.100	2.450	12,075,200	2.3745	13.27%
2005-01-13	0	0.211	0.211	0.216	0.210	0.220	1,805,000	385,860	0.2138	2.110	2.110	2.160	2.100	2.200	180,500	2.1377	-0.94%
2005-01-12	0	0.213	0.214	0.218	0.213	0.222	23,570,000	5,076,570	0.2154	2.130	2.140	2.180	2.130	2.220	2,357,000	2.1538	-2.29%
2005-01-11	0	0.218	0.214	0.218	0.215	0.221	2,000,000	435,290	0.2176	2.180	2.140	2.180	2.150	2.210	200,000	2.1765	0.00%
2005-01-10	0	0.218	0.218	0.220	0.206	0.222	6,750,000	1,469,310	0.2177	2.180	2.180	2.200	2.060	2.220	675,000	2.1768	3.81%
2005-01-07	0	0.210	0.203	0.210	0.203	0.222	9,850,000	2,108,010	0.2140	2.100	2.030	2.100	2.030	2.220	985,000	2.1401	-3.67%
2005-01-06	0	0.218	0.213	0.219	0.213	0.225	2,845,000	616,010	0.2165	2.180	2.130	2.190	2.130	2.250	284,500	2.1652	2.83%
2005-01-05	0	0.212	0.209	0.212	0.210	0.218	4,970,000	1,065,505	0.2144	2.120	2.090	2.120	2.100	2.180	497,000	2.1439	-3.64%
2005-01-04	0	0.220	0.217	0.220	0.217	0.225	4,555,000	996,800	0.2188	2.200	2.170	2.200	2.170	2.250	455,500	2.1884	-0.90%
2005-01-03	0	0.222	0.222	0.223	0.220	0.225	3,485,000	777,930	0.2232	2.220	2.220	2.230	2.200	2.250	348,500	2.2322	0.91%
2004-12-31	0	0.220	0.219	0.220	0.218	0.224	695,000	151,915	0.2186	2.200	2.190	2.200	2.180	2.240	69,500	2.1858	0.92%
2004-12-30	0	0.218	0.218	0.219	0.218	0.224	3,355,000	738,360	0.2201	2.180	2.180	2.190	2.180	2.240	335,500	2.2008	-1.36%
2004-12-29	0	0.221	0.217	0.221	0.215	0.225	6,805,000	1,502,890	0.2209	2.210	2.170	2.210	2.150	2.250	680,500	2.2085	2.31%
2004-12-28	0	0.216	0.215	0.216	0.215	0.221	3,540,000	773,125	0.2184	2.160	2.150	2.160	2.150	2.210	354,000	2.1840	-0.46%
2004-12-24	0	0.217	0.215	0.217	0.213	0.220	850,000	182,940	0.2152	2.170	2.150	2.170	2.130	2.200	85,000	2.1522	2.36%
2004-12-23	0	0.212	0.212	0.213	0.212	0.223	10,255,000	2,230,455	0.2175	2.120	2.120	2.130	2.120	2.230	1,025,500	2.1750	-3.64%
2004-12-22	0	0.220	0.220	0.222	0.220	0.225	11,460,000	2,544,685	0.2220	2.200	2.200	2.220	2.200	2.250	1,146,000	2.2205	-2.22%
2004-12-21	0	0.225	0.221	0.226	0.224	0.235	7,710,000	1,764,855	0.2289	2.250	2.210	2.260	2.240	2.350	771,000	2.2890	-3.85%
2004-12-20	0	0.234	0.231	0.234	0.210	0.237	18,750,000	4,300,720	0.2294	2.340	2.310	2.340	2.100	2.370	1,875,000	2.2937	0.00%
2004-12-17	0	0.234	0.231	0.235	0.231	0.235	3,455,000	804,635	0.2329	2.340	2.310	2.350	2.310	2.350	345,500	2.3289	0.00%
2004-12-16	0	0.234	0.230	0.231	0.231	0.238	6,780,000	1,582,790	0.2334	2.340	2.300	2.310	2.310	2.380	678,000	2.3345	-1.68%
2004-12-15	0	0.238	0.239	0.240	0.233	0.241	16,285,000	3,871,365	0.2377	2.380	2.390	2.400	2.330	2.410	1,628,500	2.3773	1.28%
2004-12-14	0	0.235	0.235	0.237	0.231	0.243	32,445,000	7,736,415	0.2384	2.350	2.350	2.370	2.310	2.430	3,244,500	2.3845	-0.84%
2004-12-13	0	0.237	0.236	0.237	0.226	0.237	13,020,000	3,031,225	0.2328	2.370	2.360	2.370	2.260	2.370	1,302,000	2.3281	3.49%
2004-12-10	0	0.229	0.229	0.230	0.223	0.231	7,045,000	1,612,630	0.2289	2.290	2.290	2.300	2.230	2.310	704,500	2.2890	1.33%
2004-12-09	0	0.226	0.225	0.227	0.221	0.230	5,130,000	1,149,175	0.2240	2.260	2.250	2.270	2.210	2.300	513,000	2.2401	0.89%
2004-12-08	0	0.224	0.222	0.224	0.221	0.230	5,820,000	1,303,490	0.2240	2.240	2.220	2.240	2.210	2.300	582,000	2.2397	-0.88%
2004-12-07	0	0.226	0.226	0.228	0.226	0.231	3,732,500	851,410	0.2281	2.260	2.260	2.280	2.260	2.310	373,250	2.2811	-2.16%
2004-12-06	0	0.231	0.230	0.231	0.229	0.233	4,830,000	1,115,670	0.2310	2.310	2.300	2.310	2.290	2.330	483,000	2.3099	0.00%
2004-12-03	0	0.231	0.230	0.231	0.229	0.240	12,465,000	2,910,615	0.2335	2.310	2.300	2.310	2.290	2.400	1,246,500	2.3350	-1.70%
2004-12-02	0	0.235	0.235	0.237	0.222	0.248	34,365,000	8,221,705	0.2392	2.350	2.350	2.370	2.220	2.480	3,436,500	2.3925	5.86%
2004-12-01	0	0.222	0.221	0.222	0.218	0.231	13,780,000	3,068,835	0.2227	2.220	2.210	2.220	2.180	2.310	1,378,000	2.2270	-4.72%
2004-11-30	0	0.233	0.229	0.233	0.229	0.236	8,905,000	2,070,280	0.2325	2.330	2.290	2.330	2.290	2.360	890,500	2.3249	-0.85%
2004-11-29	0	0.235	0.235	0.238	0.233	0.245	11,060,000	2,632,330	0.2380	2.350	2.350	2.380	2.330	2.450	1,106,000	2.3800	0.43%
2004-11-26	0	0.234	0.233	0.237	0.233	0.249	46,010,000	11,135,805	0.2420	2.340	2.330	2.370	2.330	2.490	4,601,000	2.4203	0.43%
2004-11-25	0	0.233	0.233	0.234	0.231	0.244	29,275,000	6,967,265	0.2380	2.330	2.330	2.340	2.310	2.440	2,927,500	2.3799	-3.72%
2004-11-24	0	0.242	0.241	0.242	0.238	0.250	44,157,500	10,775,238	0.2440	2.420	2.410	2.420	2.380	2.500	4,415,750	2.4402	-2.42%
2004-11-23	0	0.248	0.247	0.248	0.243	0.265	102,100,000	25,625,030	0.2510	2.480	2.470	2.480	2.430	2.650	10,210,000	2.5098	2.06%
2004-11-22	0	0.243	0.242	0.243	0.240	0.246	43,080,000	10,446,575	0.2425	2.430	2.420	2.430	2.400	2.460	4,308,000	2.4249	1.25%
2004-11-19	0	0.240	0.239	0.240	0.228	0.244	63,980,000	15,238,315	0.2382	2.400	2.390	2.400	2.280	2.440	6,398,000	2.3817	3.90%
2004-11-18	0	0.231	0.231	0.232	0.225	0.235	29,480,000	6,824,780	0.2315	2.310	2.310	2.320	2.250	2.350	2,948,000	2.3151	2.21%
2004-11-17	0	0.226	0.226	0.227	0.218	0.231	45,425,000	10,249,980	0.2256	2.260	2.260	2.270	2.180	2.310	4,542,500	2.2565	1.80%
2004-11-16	0	0.222	0.222	0.225	0.222	0.232	35,150,000	7,980,665	0.2270	2.220	2.220	2.250	2.220	2.320	3,515,000	2.2705	-3.06%
2004-11-15	0	0.229	0.228	0.229	0.225	0.236	37,155,000	8,559,260	0.2304	2.290	2.280	2.290	2.250	2.360	3,715,500	2.3037	0.88%
2004-11-12	0	0.227	0.227	0.229	0.226	0.245	134,787,500	31,861,108	0.2364	2.270	2.270	2.290	2.260	2.450	13,478,750	2.3638	-6.20%
2004-11-11	0	0.242	0.241	0.242	0.210	0.245	257,070,000	60,101,650	0.2338	2.420	2.410	2.420	2.100	2.450	25,707,000	2.3379	14.69%
2004-11-10	0	0.211	0.210	0.211	0.197	0.213	128,100,000	26,618,830	0.2078	2.110	2.100	2.110	1.970	2.130	12,810,000	2.0780	7.65%
2004-11-09	0	0.196	0.194	0.196	0.185	0.196	30,210,000	5,724,815	0.1895	1.960	1.940	1.960	1.850	1.960	3,021,000	1.8950	4.26%
2004-11-08	0	0.188	0.186	0.188	0.186	0.195	22,055,000	4,222,350	0.1914	1.880	1.860	1.880	1.860	1.950	2,205,500	1.9145	-1.05%
2004-11-05	0	0.190	0.190	0.191	0.186	0.203	69,295,000	13,511,815	0.1950	1.900	1.900	1.910	1.860	2.030	6,929,500	1.9499	3.26%
2004-11-04	0	0.184	0.184	0.185	0.161	0.187	31,080,000	5,569,415	0.1792	1.840	1.840	1.850	1.610	1.870	3,108,000	1.7920	12.88%
2004-11-03	0	0.163	0.161	0.164	0.161	0.164	6,480,000	1,051,030	0.1622	1.630	1.610	1.640	1.610	1.640	648,000	1.6220	0.00%
2004-11-02	0	0.163	0.162	0.163	0.162	0.165	1,245,000	202,715	0.1628	1.630	1.620	1.630	1.620	1.650	124,500	1.6282	-0.61%
2004-11-01	0	0.164	0.163	0.164	0.162	0.164	1,280,000	208,820	0.1631	1.640	1.630	1.640	1.620	1.640	128,000	1.6314	0.00%
2004-10-29	0	0.164	0.163	0.164	0.161	0.164	1,630,000	264,595	0.1623	1.640	1.630	1.640	1.610	1.640	163,000	1.6233	0.00%
2004-10-28	0	0.164	0.162	0.164	0.164	0.165	1,395,000	229,030	0.1642	1.640	1.620	1.640	1.640	1.650	139,500	1.6418	0.00%
2004-10-27	0	0.164	0.163	0.164	0.162	0.165	1,275,000	207,955	0.1631	1.640	1.630	1.640	1.620	1.650	127,500	1.6310	-0.61%
2004-10-26	0	0.165	0.163	0.165	0.163	0.167	3,135,000	516,865	0.1649	1.650	1.630	1.650	1.630	1.670	313,500	1.6487	0.61%
2004-10-25	0	0.164	0.164	0.165	0.164	0.167	1,110,000	183,380	0.1652	1.640	1.640	1.650	1.640	1.670	111,000	1.6521	-2.38%
2004-10-21	0	0.168	0.165	0.168	0.164	0.168	630,000	104,410	0.1657	1.680	1.650	1.680	1.640	1.680	63,000	1.6573	1.82%
2004-10-20	0	0.165	0.165	0.166	0.165	0.168	1,090,000	180,090	0.1652	1.650	1.650	1.660	1.650	1.680	109,000	1.6522	-1.20%
2004-10-19	0	0.167	0.165	0.167	0.165	0.168	2,055,000	340,365	0.1656	1.670	1.650	1.670	1.650	1.680	205,500	1.6563	0.00%
2004-10-18	0	0.167	0.166	0.167	0.165	0.169	1,800,000	300,800	0.1671	1.670	1.660	1.670	1.650	1.690	180,000	1.6711	-1.18%
2004-10-15	0	0.169	0.167	0.169	0.167	0.170	1,370,000	230,780	0.1685	1.690	1.670	1.690	1.670	1.700	137,000	1.6845	0.60%
2004-10-14	0	0.168	0.167	0.168	0.167	0.169	2,420,000	405,480	0.1676	1.680	1.670	1.680	1.670	1.690	242,000	1.6755	-1.18%
2004-10-13	0	0.170	0.170	0.172	0.168	0.171	2,640,000	447,655	0.1696	1.700	1.700	1.720	1.680	1.710	264,000	1.6957	0.00%
2004-10-12	0	0.170	0.170	0.171	0.169	0.172	1,515,000	257,930	0.1703	1.700	1.700	1.710	1.690	1.720	151,500	1.7025	-1.16%
2004-10-11	0	0.172	0.168	0.172	0.168	0.172	5,960,000	1,014,720	0.1703	1.720	1.680	1.720	1.680	1.720	596,000	1.7026	0.00%
2004-10-08	0	0.172	0.171	0.173	0.171	0.177	7,670,000	1,330,630	0.1735	1.720	1.710	1.730	1.710	1.770	767,000	1.7349	-2.82%
2004-10-07	0	0.177	0.175	0.176	0.176	0.177	3,580,000	631,045	0.1763	1.770	1.750	1.760	1.760	1.770	358,000	1.7627	-0.56%
2004-10-06	0	0.178	0.177	0.178	0.175	0.178	6,760,000	1,192,790	0.1764	1.780	1.770	1.780	1.750	1.780	676,000	1.7645	0.56%
2004-10-05	0	0.177	0.177	0.178	0.177	0.178	4,325,000	768,565	0.1777	1.770	1.770	1.780	1.770	1.780	432,500	1.7770	0.00%
2004-10-04	0	0.177	0.176	0.177	0.175	0.177	4,680,000	824,140	0.1761	1.770	1.760	1.770	1.750	1.770	468,000	1.7610	1.14%
2004-09-30	0	0.175	0.175	0.177	0.175	0.178	4,000,000	705,190	0.1763	1.750	1.750	1.770	1.750	1.780	400,000	1.7630	1.16%
2004-09-28	0	0.173	0.173	0.175	0.173	0.176	2,365,000	410,445	0.1735	1.730	1.730	1.750	1.730	1.760	236,500	1.7355	0.00%
2004-09-27	0	0.173	0.173	0.175	0.171	0.175	4,170,000	721,070	0.1729	1.730	1.730	1.750	1.710	1.750	417,000	1.7292	-1.14%
2004-09-24	0	0.175	0.177	0.178	0.172	0.178	7,330,000	1,288,135	0.1757	1.750	1.770	1.780	1.720	1.780	733,000	1.7573	-2.23%
2004-09-23	0	0.179	0.178	0.180	0.177	0.180	6,380,000	1,134,310	0.1778	1.790	1.780	1.800	1.770	1.800	638,000	1.7779	0.00%
2004-09-22	0	0.179	0.178	0.181	0.178	0.180	7,080,000	1,268,530	0.1792	1.790	1.780	1.810	1.780	1.800	708,000	1.7917	-0.56%
2004-09-21	0	0.180	0.179	0.180	0.178	0.180	5,260,000	941,980	0.1791	1.800	1.790	1.800	1.780	1.800	526,000	1.7908	0.00%
2004-09-20	0	0.180	0.179	0.180	0.178	0.183	11,120,000	2,018,040	0.1815	1.800	1.790	1.800	1.780	1.830	1,112,000	1.8148	0.56%
2004-09-17	0	0.179	0.180	0.181	0.177	0.182	20,985,000	3,786,590	0.1804	1.790	1.800	1.810	1.770	1.820	2,098,500	1.8044	0.00%
2004-09-16	0	0.179	0.178	0.180	0.177	0.181	19,440,000	3,463,690	0.1782	1.790	1.780	1.800	1.770	1.810	1,944,000	1.7817	0.00%
2004-09-15	0	0.179	0.179	0.180	0.175	0.186	21,060,000	3,815,040	0.1812	1.790	1.790	1.800	1.750	1.860	2,106,000	1.8115	1.13%
2004-09-14	0	0.177	0.176	0.177	0.176	0.180	7,155,000	1,273,140	0.1779	1.770	1.760	1.770	1.760	1.800	715,500	1.7794	-1.12%
2004-09-13	0	0.179	0.178	0.179	0.174	0.181	10,125,000	1,808,380	0.1786	1.790	1.780	1.790	1.740	1.810	1,012,500	1.7861	1.70%
2004-09-10	0	0.176	0.176	0.177	0.173	0.176	6,025,000	1,053,345	0.1748	1.760	1.760	1.770	1.730	1.760	602,500	1.7483	0.00%
2004-09-09	0	0.176	0.175	0.179	0.175	0.184	28,220,000	5,133,485	0.1819	1.760	1.750	1.790	1.750	1.840	2,822,000	1.8191	-4.86%
2004-09-08	0	0.185	0.184	0.185	0.183	0.187	17,355,000	3,209,325	0.1849	1.850	1.840	1.850	1.830	1.870	1,735,500	1.8492	-0.54%
2004-09-07	0	0.186	0.186	0.187	0.184	0.188	16,795,000	3,133,795	0.1866	1.860	1.860	1.870	1.840	1.880	1,679,500	1.8659	0.00%
2004-09-06	0	0.186	0.185	0.186	0.183	0.190	24,520,000	4,578,440	0.1867	1.860	1.850	1.860	1.830	1.900	2,452,000	1.8672	2.20%
2004-09-03	0	0.182	0.181	0.183	0.181	0.186	5,660,000	1,039,060	0.1836	1.820	1.810	1.830	1.810	1.860	566,000	1.8358	-2.15%
2004-09-02	0	0.186	0.183	0.186	0.182	0.187	7,450,000	1,374,635	0.1845	1.860	1.830	1.860	1.820	1.870	745,000	1.8451	0.00%
2004-09-01	0	0.186	0.186	0.188	0.184	0.191	20,635,000	3,895,920	0.1888	1.860	1.860	1.880	1.840	1.910	2,063,500	1.8880	0.00%
2004-08-31	0	0.186	0.185	0.186	0.184	0.187	6,655,000	1,236,360	0.1858	1.860	1.850	1.860	1.840	1.870	665,500	1.8578	-0.53%
2004-08-30	0	0.187	0.186	0.187	0.183	0.191	41,180,000	7,677,545	0.1864	1.870	1.860	1.870	1.830	1.910	4,118,000	1.8644	0.00%
2004-08-27	0	0.187	0.185	0.187	0.183	0.203	41,835,000	8,181,460	0.1956	1.870	1.850	1.870	1.830	2.030	4,183,500	1.9556	-6.97%
2004-08-26	0	0.201	0.201	0.202	0.195	0.212	129,795,000	26,677,415	0.2055	2.010	2.010	2.020	1.950	2.120	12,979,500	2.0553	0.00%
2004-08-25	0	0.201	0.201	0.202	0.180	0.202	86,520,000	16,780,425	0.1939	2.010	2.010	2.020	1.800	2.020	8,652,000	1.9395	11.67%
2004-08-24	0	0.180	0.179	0.180	0.162	0.180	43,595,000	7,647,155	0.1754	1.800	1.790	1.800	1.620	1.800	4,359,500	1.7541	9.76%
2004-08-23	0	0.164	0.161	0.164	0.156	0.166	105,340,000	16,994,290	0.1613	1.640	1.610	1.640	1.560	1.660	10,534,000	1.6133	7.19%
2004-08-20	0	0.153	0.150	0.157	0.151	0.157	555,000	84,865	0.1529	1.530	1.500	1.570	1.510	1.570	55,500	1.5291	0.66%
2004-08-19	0	0.152	0.149	0.150	0.150	0.155	1,730,000	260,450	0.1505	1.520	1.490	1.500	1.500	1.550	173,000	1.5055	-0.65%
2004-08-18	0	0.153	0.151	0.153	0.150	0.153	1,210,000	183,130	0.1513	1.530	1.510	1.530	1.500	1.530	121,000	1.5135	-0.65%
2004-08-17	0	0.154	0.151	0.154	0.151	0.154	1,310,000	198,790	0.1517	1.540	1.510	1.540	1.510	1.540	131,000	1.5175	-0.65%
2004-08-16	0	0.155	0.152	0.155	0.152	0.155	890,000	136,225	0.1531	1.550	1.520	1.550	1.520	1.550	89,000	1.5306	-2.52%
2004-08-13	0	0.159	0.155	0.159	0.155	0.159	6,210,000	991,040	0.1596	1.590	1.550	1.590	1.550	1.590	621,000	1.5959	-1.85%
2004-08-12	0	0.162	0.155	0.164	0.155	0.162	910,000	144,380	0.1587	1.620	1.550	1.640	1.550	1.620	91,000	1.5866	1.25%
2004-08-11	0	0.160	0.160	0.162	0.156	0.162	4,180,000	666,380	0.1594	1.600	1.600	1.620	1.560	1.620	418,000	1.5942	1.27%
2004-08-10	0	0.158	0.158	0.159	0.154	0.159	1,250,000	196,030	0.1568	1.580	1.580	1.590	1.540	1.590	125,000	1.5682	0.00%
2004-08-09	0	0.158	0.158	0.159	0.151	0.159	1,925,500	304,095	0.1579	1.580	1.580	1.590	1.510	1.590	192,550	1.5793	1.28%
2004-08-06	0	0.156	0.156	0.158	0.150	0.158	2,860,000	448,290	0.1567	1.560	1.560	1.580	1.500	1.580	286,000	1.5674	1.30%
2004-08-05	0	0.154	0.150	0.154	0.149	0.160	1,775,000	269,435	0.1518	1.540	1.500	1.540	1.490	1.600	177,500	1.5179	5.48%
2004-08-04	0	0.146	0.141	0.146	0.140	0.146	2,175,000	307,940	0.1416	1.460	1.410	1.460	1.400	1.460	217,500	1.4158	1.39%
2004-08-03	0	0.144	0.140	0.144	0.137	0.145	4,155,000	581,240	0.1399	1.440	1.400	1.440	1.370	1.450	415,500	1.3989	0.00%
2004-08-02	0	0.144	0.143	0.144	0.142	0.150	4,530,000	652,360	0.1440	1.440	1.430	1.440	1.420	1.500	453,000	1.4401	-5.26%
2004-07-30	0	0.152	0.149	0.152	0.149	0.156	2,730,000	408,840	0.1498	1.520	1.490	1.520	1.490	1.560	273,000	1.4976	-1.30%
2004-07-29	0	0.154	0.153	0.155	0.149	0.158	1,030,000	155,760	0.1512	1.540	1.530	1.550	1.490	1.580	103,000	1.5122	-0.65%
2004-07-28	0	0.155	0.150	0.155	0.151	0.155	810,000	124,230	0.1534	1.550	1.500	1.550	1.510	1.550	81,000	1.5337	0.00%
2004-07-27	0	0.155	0.150	0.155	0.150	0.156	1,680,000	254,540	0.1515	1.550	1.500	1.550	1.500	1.560	168,000	1.5151	0.00%
2004-07-26	0	0.155	0.152	0.155	0.152	0.157	6,585,000	1,008,460	0.1531	1.550	1.520	1.550	1.520	1.570	658,500	1.5315	-4.32%
2004-07-23	0	0.162	0.160	0.162	0.158	0.162	1,275,000	202,110	0.1585	1.620	1.600	1.620	1.580	1.620	127,500	1.5852	-1.22%
2004-07-22	0	0.164	0.160	0.164	0.160	0.164	860,000	138,420	0.1610	1.640	1.600	1.640	1.600	1.640	86,000	1.6095	1.23%
2004-07-21	0	0.162	0.161	0.162	0.158	0.163	1,665,000	268,005	0.1610	1.620	1.610	1.620	1.580	1.630	166,500	1.6096	1.25%
2004-07-20	0	0.160	0.158	0.160	0.155	0.163	900,000	144,025	0.1600	1.600	1.580	1.600	1.550	1.630	90,000	1.6003	-0.62%
2004-07-19	0	0.161	0.160	0.163	0.160	0.165	860,000	139,320	0.1620	1.610	1.600	1.630	1.600	1.650	86,000	1.6200	0.00%
2004-07-16	0	0.161	0.158	0.161	0.155	0.162	170,000	26,970	0.1586	1.610	1.580	1.610	1.550	1.620	17,000	1.5865	0.00%
2004-07-15	0	0.161	0.158	0.161	0.158	0.161	490,000	77,590	0.1583	1.610	1.580	1.610	1.580	1.610	49,000	1.5835	-0.62%
2004-07-14	0	0.162	0.160	0.164	0.160	0.164	2,320,000	375,700	0.1619	1.620	1.600	1.640	1.600	1.640	232,000	1.6194	-1.22%
2004-07-13	0	0.164	0.164	0.165	0.163	0.166	1,115,000	183,685	0.1647	1.640	1.640	1.650	1.630	1.660	111,500	1.6474	-1.20%
2004-07-12	0	0.166	0.166	0.169	0.166	0.167	780,000	129,805	0.1664	1.660	1.660	1.690	1.660	1.670	78,000	1.6642	0.00%
2004-07-09	0	0.166	0.166	0.169	0.166	0.169	825,000	138,080	0.1674	1.660	1.660	1.690	1.660	1.690	82,500	1.6737	-1.19%
2004-07-08	0	0.168	0.167	0.169	0.168	0.173	1,680,000	287,280	0.1710	1.680	1.670	1.690	1.680	1.730	168,000	1.7100	-3.45%
2004-07-07	0	0.174	0.173	0.175	0.169	0.175	1,580,000	274,020	0.1734	1.740	1.730	1.750	1.690	1.750	158,000	1.7343	0.58%
2004-07-06	0	0.173	0.172	0.173	0.170	0.175	2,310,000	396,320	0.1716	1.730	1.720	1.730	1.700	1.750	231,000	1.7157	3.59%
2004-07-05	0	0.167	0.167	0.169	0.164	0.168	2,320,000	384,920	0.1659	1.670	1.670	1.690	1.640	1.680	232,000	1.6591	-1.76%
2004-07-02	0	0.170	0.167	0.170	0.163	0.170	885,000	148,055	0.1673	1.700	1.670	1.700	1.630	1.700	88,500	1.6729	1.19%
2004-06-30	0	0.168	0.167	0.168	0.167	0.169	1,380,000	231,860	0.1680	1.680	1.670	1.680	1.670	1.690	138,000	1.6801	0.00%
2004-06-29	0	0.168	0.164	0.168	0.163	0.169	1,745,000	289,590	0.1660	1.680	1.640	1.680	1.630	1.690	174,500	1.6595	0.60%
2004-06-28	0	0.167	0.163	0.167	0.163	0.169	1,250,000	205,250	0.1642	1.670	1.630	1.670	1.630	1.690	125,000	1.6420	-0.60%
2004-06-25	0	0.168	0.165	0.168	0.168	0.170	350,000	59,200	0.1691	1.680	1.650	1.680	1.680	1.700	35,000	1.6914	-1.18%
2004-06-24	0	0.170	0.166	0.170	0.167	0.172	1,060,000	178,810	0.1687	1.700	1.660	1.700	1.670	1.720	106,000	1.6869	1.19%
2004-06-23	0	0.168	0.164	0.168	0.164	0.168	1,710,000	283,905	0.1660	1.680	1.640	1.680	1.640	1.680	171,000	1.6603	-0.59%
2004-06-21	0	0.169	0.161	0.169	0.160	0.169	2,340,000	379,580	0.1622	1.690	1.610	1.690	1.600	1.690	234,000	1.6221	3.68%
2004-06-18	0	0.163	0.161	0.163	0.159	0.165	4,610,000	744,470	0.1615	1.630	1.610	1.630	1.590	1.650	461,000	1.6149	-3.55%
2004-06-17	0	0.169	0.164	0.169	0.162	0.177	33,630,000	5,564,290	0.1655	1.690	1.640	1.690	1.620	1.770	3,363,000	1.6546	-3.98%
2004-06-16	0	0.176	0.173	0.177	0.165	0.193	8,610,000	1,546,680	0.1796	1.760	1.730	1.770	1.650	1.930	861,000	1.7964	-8.81%
2004-06-15	0	0.193	0.190	0.195	0.188	0.195	2,380,000	452,355	0.1901	1.930	1.900	1.950	1.880	1.950	238,000	1.9007	0.00%
2004-06-14	0	0.193	0.190	0.193	0.190	0.198	5,785,000	1,118,235	0.1933	1.930	1.900	1.930	1.900	1.980	578,500	1.9330	-2.03%
2004-06-11	0	0.197	0.194	0.197	0.193	0.199	4,250,000	828,485	0.1949	1.970	1.940	1.970	1.930	1.990	425,000	1.9494	-1.01%
2004-06-10	0	0.199	0.198	0.199	0.196	0.200	3,005,000	597,250	0.1988	1.990	1.980	1.990	1.960	2.000	300,500	1.9875	0.51%
2004-06-09	0	0.198	0.197	0.200	0.196	0.203	89,130,000	17,697,335	0.1986	1.980	1.970	2.000	1.960	2.030	8,913,000	1.9856	-1.00%
2004-06-08	0	0.200	0.199	0.201	0.198	0.205	7,035,000	1,414,260	0.2010	2.000	1.990	2.010	1.980	2.050	703,500	2.0103	0.00%
2004-06-07	0	0.200	0.199	0.200	0.193	0.206	33,120,000	6,696,440	0.2022	2.000	1.990	2.000	1.930	2.060	3,312,000	2.0219	4.17%
2004-06-04	0	0.192	0.191	0.192	0.190	0.195	5,476,200	1,054,516	0.1926	1.920	1.910	1.920	1.900	1.950	547,620	1.9256	0.00%
2004-06-03	0	0.192	0.189	0.193	0.183	0.202	16,975,000	3,333,990	0.1964	1.920	1.890	1.930	1.830	2.020	1,697,500	1.9641	-4.95%
2004-06-02	0	0.202	0.201	0.202	0.195	0.206	43,810,000	8,890,760	0.2029	2.020	2.010	2.020	1.950	2.060	4,381,000	2.0294	-0.49%
2004-06-01	0	0.203	0.202	0.203	0.200	0.209	16,230,000	3,334,500	0.2055	2.030	2.020	2.030	2.000	2.090	1,623,000	2.0545	-2.40%
2004-05-31	0	0.208	0.208	0.209	0.207	0.214	23,140,000	4,856,630	0.2099	2.080	2.080	2.090	2.070	2.140	2,314,000	2.0988	-0.48%
2004-05-28	0	0.209	0.209	0.211	0.205	0.222	115,305,000	24,682,850	0.2141	2.090	2.090	2.110	2.050	2.220	11,530,500	2.1407	0.97%
2004-05-27	0	0.207	0.207	0.208	0.198	0.214	100,205,000	20,772,315	0.2073	2.070	2.070	2.080	1.980	2.140	10,020,500	2.0730	4.55%
2004-05-25	0	0.198	0.198	0.199	0.192	0.203	35,545,000	7,079,930	0.1992	1.980	1.980	1.990	1.920	2.030	3,554,500	1.9918	-1.98%
2004-05-24	0	0.202	0.201	0.202	0.185	0.206	112,490,000	22,516,170	0.2002	2.020	2.010	2.020	1.850	2.060	11,249,000	2.0016	10.38%
2004-05-21	0	0.183	0.182	0.183	0.163	0.187	42,855,000	7,748,715	0.1808	1.830	1.820	1.830	1.630	1.870	4,285,500	1.8081	9.58%
2004-05-20	0	0.167	0.167	0.170	0.163	0.178	17,230,000	2,962,640	0.1719	1.670	1.670	1.700	1.630	1.780	1,723,000	1.7195	-5.11%
2004-05-19	0	0.176	0.175	0.176	0.158	0.176	43,880,000	7,575,520	0.1726	1.760	1.750	1.760	1.580	1.760	4,388,000	1.7264	8.64%
2004-05-18	0	0.162	0.156	0.163	0.145	0.162	9,960,000	1,542,690	0.1549	1.620	1.560	1.630	1.450	1.620	996,000	1.5489	11.72%
2004-05-17	0	0.145	0.142	0.146	0.134	0.148	25,575,000	3,682,155	0.1440	1.450	1.420	1.460	1.340	1.480	2,557,500	1.4397	3.57%
2004-05-14	0	0.140	0.137	0.138	0.137	0.141	3,950,000	545,670	0.1381	1.400	1.370	1.380	1.370	1.410	395,000	1.3814	-4.11%
2004-05-13	0	0.146	0.138	0.147	0.138	0.147	4,525,000	631,110	0.1395	1.460	1.380	1.470	1.380	1.470	452,500	1.3947	0.69%
2004-05-12	0	0.145	0.139	0.158	0.138	0.148	2,375,000	334,055	0.1407	1.450	1.390	1.580	1.380	1.480	237,500	1.4065	4.32%
2004-05-11	0	0.139	0.136	0.140	0.132	0.140	4,070,000	548,800	0.1348	1.390	1.360	1.400	1.320	1.400	407,000	1.3484	0.72%
2004-05-10	0	0.138	0.136	0.138	0.130	0.143	3,770,000	516,100	0.1369	1.380	1.360	1.380	1.300	1.430	377,000	1.3690	-4.17%
2004-05-07	0	0.144	0.143	0.145	0.143	0.147	1,015,000	146,430	0.1443	1.440	1.430	1.450	1.430	1.470	101,500	1.4427	0.00%
2004-05-06	0	0.144	0.144	0.145	0.141	0.150	3,040,000	442,135	0.1454	1.440	1.440	1.450	1.410	1.500	304,000	1.4544	2.13%
2004-05-05	0	0.141	0.139	0.140	0.138	0.144	2,255,000	315,565	0.1399	1.410	1.390	1.400	1.380	1.440	225,500	1.3994	-2.08%
2004-05-04	0	0.144	0.142	0.144	0.142	0.146	440,000	63,080	0.1434	1.440	1.420	1.440	1.420	1.460	44,000	1.4336	1.41%
2004-05-03	0	0.142	0.142	0.144	0.139	0.144	2,205,000	313,500	0.1422	1.420	1.420	1.440	1.390	1.440	220,500	1.4218	0.00%
2004-04-30	0	0.142	0.140	0.142	0.137	0.142	3,950,000	552,835	0.1400	1.420	1.400	1.420	1.370	1.420	395,000	1.3996	-1.39%
2004-04-29	0	0.144	0.141	0.147	0.138	0.144	4,310,000	605,500	0.1405	1.440	1.410	1.470	1.380	1.440	431,000	1.4049	0.70%
2004-04-28	0	0.143	0.149	0.150	0.137	0.150	4,860,000	681,580	0.1402	1.430	1.490	1.500	1.370	1.500	486,000	1.4024	-2.05%
2004-04-27	0	0.146	0.146	0.147	0.146	0.150	1,275,000	188,490	0.1478	1.460	1.460	1.470	1.460	1.500	127,500	1.4784	-1.35%
2004-04-26	0	0.148	0.144	0.152	0.143	0.158	3,795,000	570,425	0.1503	1.480	1.440	1.520	1.430	1.580	379,500	1.5031	-6.33%
2004-04-23	0	0.158	0.154	0.159	0.145	0.163	6,650,000	1,026,655	0.1544	1.580	1.540	1.590	1.450	1.630	665,000	1.5438	8.97%
2004-04-22	0	0.145	0.143	0.148	0.141	0.146	5,610,000	803,455	0.1432	1.450	1.430	1.480	1.410	1.460	561,000	1.4322	2.11%
2004-04-21	0	0.142	0.142	0.143	0.133	0.161	9,955,000	1,437,095	0.1444	1.420	1.420	1.430	1.330	1.610	995,500	1.4436	-11.80%
2004-04-20	0	0.161	0.161	0.162	0.160	0.177	10,665,000	1,782,800	0.1672	1.610	1.610	1.620	1.600	1.770	1,066,500	1.6716	-9.55%
2004-04-19	0	0.178	0.178	0.179	0.178	0.181	4,805,000	859,385	0.1789	1.780	1.780	1.790	1.780	1.810	480,500	1.7885	-1.66%
2004-04-16	0	0.181	0.181	0.182	0.180	0.184	3,755,000	679,635	0.1810	1.810	1.810	1.820	1.800	1.840	375,500	1.8099	-1.09%
2004-04-15	0	0.183	0.182	0.185	0.180	0.188	5,305,000	974,620	0.1837	1.830	1.820	1.850	1.800	1.880	530,500	1.8372	-2.66%
2004-04-14	0	0.188	0.187	0.189	0.188	0.195	5,430,000	1,029,115	0.1895	1.880	1.870	1.890	1.880	1.950	543,000	1.8952	-3.09%
2004-04-13	0	0.194	0.191	0.194	0.191	0.197	3,005,000	583,100	0.1940	1.940	1.910	1.940	1.910	1.970	300,500	1.9404	0.00%
2004-04-08	0	0.194	0.193	0.195	0.190	0.195	4,580,000	886,600	0.1936	1.940	1.930	1.950	1.900	1.950	458,000	1.9358	2.11%
2004-04-07	0	0.190	0.190	0.191	0.190	0.192	2,040,000	389,295	0.1908	1.900	1.900	1.910	1.900	1.920	204,000	1.9083	-1.55%
2004-04-06	0	0.193	0.192	0.193	0.190	0.200	4,585,000	883,155	0.1926	1.930	1.920	1.930	1.900	2.000	458,500	1.9262	2.66%
2004-04-02	0	0.188	0.188	0.189	0.186	0.196	7,960,000	1,512,425	0.1900	1.880	1.880	1.890	1.860	1.960	796,000	1.9000	-4.08%
2004-04-01	0	0.196	0.195	0.196	0.194	0.196	4,255,000	831,810	0.1955	1.960	1.950	1.960	1.940	1.960	425,500	1.9549	0.00%
2004-03-31	0	0.196	0.196	0.197	0.195	0.204	5,140,000	1,016,395	0.1977	1.960	1.960	1.970	1.950	2.040	514,000	1.9774	-2.00%
2004-03-30	0	0.200	0.198	0.200	0.195	0.200	9,440,000	1,863,560	0.1974	2.000	1.980	2.000	1.950	2.000	944,000	1.9741	0.00%
2004-03-29	0	0.200	0.200	0.201	0.199	0.205	6,800,000	1,365,495	0.2008	2.000	2.000	2.010	1.990	2.050	680,000	2.0081	-2.44%
2004-03-26	0	0.205	0.203	0.205	0.202	0.209	17,655,000	3,645,395	0.2065	2.050	2.030	2.050	2.020	2.090	1,765,500	2.0648	-0.49%
2004-03-25	0	0.206	0.205	0.206	0.203	0.209	10,740,000	2,202,435	0.2051	2.060	2.050	2.060	2.030	2.090	1,074,000	2.0507	-1.44%
2004-03-24	0	0.209	0.208	0.209	0.208	0.211	10,310,000	2,153,285	0.2089	2.090	2.080	2.090	2.080	2.110	1,031,000	2.0885	0.97%
2004-03-23	0	0.207	0.207	0.208	0.203	0.214	25,750,000	5,364,545	0.2083	2.070	2.070	2.080	2.030	2.140	2,575,000	2.0833	1.47%
2004-03-22	0	0.204	0.202	0.206	0.200	0.212	13,140,000	2,688,975	0.2046	2.040	2.020	2.060	2.000	2.120	1,314,000	2.0464	-2.86%
2004-03-19	0	0.210	0.209	0.210	0.203	0.223	114,451,000	24,696,930	0.2158	2.100	2.090	2.100	2.030	2.230	11,445,100	2.1579	3.96%
2004-03-18	0	0.202	0.201	0.202	0.192	0.241	106,595,000	23,470,850	0.2202	2.020	2.010	2.020	1.920	2.410	10,659,500	2.2019	-12.93%
2004-03-17	0	0.232	0.231	0.233	0.223	0.237	68,170,000	15,802,930	0.2318	2.320	2.310	2.330	2.230	2.370	6,817,000	2.3182	5.45%
2004-03-16	0	0.220	0.219	0.221	0.211	0.224	62,215,000	13,663,490	0.2196	2.200	2.190	2.210	2.110	2.240	6,221,500	2.1962	2.80%
2004-03-15	0	0.214	0.214	0.215	0.190	0.222	66,250,597	14,093,494	0.2127	2.140	2.140	2.150	1.900	2.220	6,625,060	2.1273	13.83%
2004-03-12	0	0.188	0.187	0.188	0.172	0.205	49,560,000	9,187,840	0.1854	1.880	1.870	1.880	1.720	2.050	4,956,000	1.8539	-11.32%
2004-03-11	0	0.212	0.210	0.212	0.210	0.238	47,735,000	10,902,865	0.2284	2.120	2.100	2.120	2.100	2.380	4,773,500	2.2840	-10.55%
2004-03-10	0	0.237	0.237	0.238	0.234	0.241	185,998,381	44,296,158	0.2382	2.370	2.370	2.380	2.340	2.410	18,599,838	2.3815	0.42%
2004-03-09	0	0.236	0.235	0.236	0.230	0.243	20,370,000	4,822,935	0.2368	2.360	2.350	2.360	2.300	2.430	2,037,000	2.3677	-2.48%
2004-03-08	0	0.242	0.241	0.242	0.239	0.245	22,885,000	5,535,565	0.2419	2.420	2.410	2.420	2.390	2.450	2,288,500	2.4189	0.83%
2004-03-05	0	0.240	0.240	0.243	0.238	0.247	30,210,000	7,342,340	0.2430	2.400	2.400	2.430	2.380	2.470	3,021,000	2.4304	0.84%
2004-03-04	0	0.238	0.238	0.239	0.237	0.244	13,070,000	3,132,990	0.2397	2.380	2.380	2.390	2.370	2.440	1,307,000	2.3971	-0.83%
2004-03-03	0	0.240	0.239	0.240	0.235	0.248	32,610,000	7,835,610	0.2403	2.400	2.390	2.400	2.350	2.480	3,261,000	2.4028	0.84%
2004-03-02	0	0.238	0.237	0.238	0.235	0.255	160,165,000	39,263,360	0.2451	2.380	2.370	2.380	2.350	2.550	16,016,500	2.4514	-4.80%
2004-03-01	0	0.250	0.250	0.255	0.236	0.265	325,930,000	81,990,540	0.2516	2.500	2.500	2.550	2.360	2.650	32,593,000	2.5156	5.93%
2004-02-27	0	0.236	0.236	0.237	0.229	0.280	191,680,000	46,694,735	0.2436	2.360	2.360	2.370	2.290	2.800	19,168,000	2.4361	-15.71%
2004-02-26	0	0.280	0.275	0.280	0.270	0.305	286,040,000	81,256,875	0.2841	2.800	2.750	2.800	2.700	3.050	28,604,000	2.8408	1.82%
2004-02-25	0	0.275	0.275	0.280	0.270	0.375	672,130,000	218,036,200	0.3244	2.750	2.750	2.800	2.700	3.750	67,213,000	3.2440	-16.67%
2004-02-24	0	0.330	0.325	0.330	0.320	0.350	98,955,000	33,203,125	0.3355	3.300	3.250	3.300	3.200	3.500	9,895,500	3.3554	-2.94%
2004-02-23	0	0.340	0.335	0.340	0.305	0.385	241,490,000	79,819,900	0.3305	3.400	3.350	3.400	3.050	3.850	24,149,000	3.3053	-12.82%
2004-02-20	0	0.390	0.390	0.395	0.385	0.475	100,245,000	42,177,500	0.4207	3.900	3.900	3.950	3.850	4.750	10,024,500	4.2074	-17.89%
2004-02-19	0	0.475	0.470	0.475	0.470	0.480	19,945,000	9,460,275	0.4743	4.750	4.700	4.750	4.700	4.800	1,994,500	4.7432	0.00%
2004-02-18	0	0.475	0.470	0.475	0.470	0.485	38,780,000	18,462,400	0.4761	4.750	4.700	4.750	4.700	4.850	3,878,000	4.7608	0.00%
2004-02-17	0	0.475	0.470	0.475	0.470	0.510	84,705,000	41,052,500	0.4847	4.750	4.700	4.750	4.700	5.100	8,470,500	4.8465	-6.86%
2004-02-16	0	0.510	0.500	0.510	0.495	0.510	31,625,000	15,814,850	0.5001	5.100	5.000	5.100	4.950	5.100	3,162,500	5.0007	0.00%
2004-02-13	0	0.510	0.500	0.510	0.495	0.510	25,930,000	12,967,825	0.5001	5.100	5.000	5.100	4.950	5.100	2,593,000	5.0011	0.00%
2004-02-12	0	0.510	0.500	0.510	0.495	0.510	37,300,000	18,652,650	0.5001	5.100	5.000	5.100	4.950	5.100	3,730,000	5.0007	0.00%
2004-02-11	0	0.510	0.500	0.510	0.500	0.520	67,676,000	34,295,530	0.5068	5.100	5.000	5.100	5.000	5.200	6,767,600	5.0676	-1.92%
2004-02-10	0	0.520	0.510	0.520	0.510	0.550	82,735,000	43,181,600	0.5219	5.200	5.100	5.200	5.100	5.500	8,273,500	5.2193	-3.70%
2004-02-09	0	0.540	0.530	0.540	0.530	0.560	39,620,000	21,357,900	0.5391	5.400	5.300	5.400	5.300	5.600	3,962,000	5.3907	0.00%
2004-02-06	0	0.540	0.530	0.540	0.530	0.540	5,826,500	3,098,270	0.5318	5.400	5.300	5.400	5.300	5.400	582,650	5.3175	1.89%
2004-02-05	0	0.530	0.530	0.540	0.520	0.540	9,280,000	4,919,800	0.5302	5.300	5.300	5.400	5.200	5.400	928,000	5.3015	-1.85%
2004-02-04	0	0.540	0.530	0.540	0.530	0.540	4,925,000	2,624,750	0.5329	5.400	5.300	5.400	5.300	5.400	492,500	5.3294	0.00%
2004-02-03	0	0.540	0.530	0.540	0.530	0.540	2,230,000	1,191,800	0.5344	5.400	5.300	5.400	5.300	5.400	223,000	5.3444	1.89%
2004-02-02	0	0.530	0.520	0.530	0.530	0.550	17,850,000	9,575,200	0.5364	5.300	5.200	5.300	5.300	5.500	1,785,000	5.3643	-3.64%
2004-01-30	0	0.550	0.540	0.550	0.540	0.550	2,995,000	1,645,200	0.5493	5.500	5.400	5.500	5.400	5.500	299,500	5.4932	-1.79%
2004-01-29	0	0.560	0.550	0.560	0.540	0.560	3,965,000	2,181,350	0.5502	5.600	5.500	5.600	5.400	5.600	396,500	5.5015	0.00%
2004-01-28	0	0.560	0.550	0.560	0.550	0.580	14,555,000	8,173,200	0.5615	5.600	5.500	5.600	5.500	5.800	1,455,500	5.6154	-3.45%
2004-01-27	0	0.580	0.570	0.580	0.570	0.590	9,800,000	5,641,900	0.5757	5.800	5.700	5.800	5.700	5.900	980,000	5.7570	-1.69%
2004-01-26	0	0.590	0.580	0.590	0.570	0.590	5,800,000	3,381,550	0.5830	5.900	5.800	5.900	5.700	5.900	580,000	5.8303	0.00%
2004-01-21	0	0.590	0.580	0.590	0.580	0.600	5,715,000	3,342,550	0.5849	5.900	5.800	5.900	5.800	6.000	571,500	5.8487	-1.67%
2004-01-20	0	0.600	0.590	0.600	0.570	0.600	12,715,000	7,403,900	0.5823	6.000	5.900	6.000	5.700	6.000	1,271,500	5.8230	5.26%
2004-01-19	0	0.570	0.570	0.580	0.570	0.580	6,745,000	3,868,100	0.5735	5.700	5.700	5.800	5.700	5.800	674,500	5.7348	-1.72%
2004-01-16	0	0.580	0.570	0.580	0.570	0.600	11,135,000	6,487,550	0.5826	5.800	5.700	5.800	5.700	6.000	1,113,500	5.8263	-3.33%
2004-01-15	0	0.600	0.590	0.600	0.580	0.620	15,055,000	9,006,700	0.5983	6.000	5.900	6.000	5.800	6.200	1,505,500	5.9825	-3.23%
2004-01-14	0	0.620	0.610	0.620	0.610	0.630	7,785,500	4,810,985	0.6179	6.200	6.100	6.200	6.100	6.300	778,550	6.1794	0.00%
2004-01-13	0	0.620	0.610	0.620	0.580	0.650	59,630,000	36,909,100	0.6190	6.200	6.100	6.200	5.800	6.500	5,963,000	6.1897	-1.59%
2004-01-12	0	0.630	0.620	0.630	0.600	0.640	97,715,000	61,053,900	0.6248	6.300	6.200	6.300	6.000	6.400	9,771,500	6.2482	3.28%
2004-01-09	0	0.610	0.600	0.610	0.530	0.610	86,120,000	50,845,900	0.5904	6.100	6.000	6.100	5.300	6.100	8,612,000	5.9041	17.31%
2004-01-08	0	0.520	0.520	0.530	0.520	0.530	6,820,000	3,557,900	0.5217	5.200	5.200	5.300	5.200	5.300	682,000	5.2169	-1.89%
2004-01-07	0	0.530	0.520	0.530	0.510	0.530	3,150,000	1,638,150	0.5200	5.300	5.200	5.300	5.100	5.300	315,000	5.2005	0.00%
2004-01-06	0	0.530	0.520	0.530	0.520	0.530	4,465,000	2,332,750	0.5225	5.300	5.200	5.300	5.200	5.300	446,500	5.2245	0.00%
2004-01-05	0	0.530	0.520	0.530	0.510	0.530	6,055,000	3,135,950	0.5179	5.300	5.200	5.300	5.100	5.300	605,500	5.1791	1.92%
2004-01-02	0	0.520	0.510	0.520	0.510	0.520	2,985,000	1,551,000	0.5196	5.200	5.100	5.200	5.100	5.200	298,500	5.1960	0.00%
2003-12-31	0	0.520	0.510	0.520	0.510	0.520	4,590,000	2,356,800	0.5135	5.200	5.100	5.200	5.100	5.200	459,000	5.1346	0.00%
2003-12-30	0	0.520	0.510	0.520	0.520	0.530	2,975,000	1,547,500	0.5202	5.200	5.100	5.200	5.200	5.300	297,500	5.2017	-1.89%
2003-12-29	0	0.530	0.520	0.530	0.510	0.530	3,590,000	1,873,350	0.5218	5.300	5.200	5.300	5.100	5.300	359,000	5.2182	0.00%
2003-12-24	0	0.530	0.520	0.530	0.520	0.530	1,445,000	752,400	0.5207	5.300	5.200	5.300	5.200	5.300	144,500	5.2069	0.00%
2003-12-23	0	0.530	0.520	0.530	0.520	0.530	11,225,000	5,921,100	0.5275	5.300	5.200	5.300	5.200	5.300	1,122,500	5.2749	0.00%
2003-12-22	0	0.530	0.520	0.530	0.520	0.540	1,361,500	722,320	0.5305	5.300	5.200	5.300	5.200	5.400	136,150	5.3053	0.00%
2003-12-19	0	0.530	0.520	0.530	0.520	0.540	6,760,697	3,594,235	0.5316	5.300	5.200	5.300	5.200	5.400	676,070	5.3164	-1.85%
2003-12-18	0	0.540	0.540	0.550	0.520	0.560	18,105,000	9,770,950	0.5397	5.400	5.400	5.500	5.200	5.600	1,810,500	5.3968	1.89%
2003-12-17	0	0.530	0.520	0.530	0.520	0.540	1,700,000	895,900	0.5270	5.300	5.200	5.300	5.200	5.400	170,000	5.2700	0.00%
2003-12-16	0	0.530	0.520	0.530	0.520	0.530	1,355,000	714,000	0.5269	5.300	5.200	5.300	5.200	5.300	135,500	5.2694	0.00%
2003-12-15	0	0.530	0.520	0.530	0.530	0.540	2,165,000	1,150,550	0.5314	5.300	5.200	5.300	5.300	5.400	216,500	5.3143	-1.85%
2003-12-12	0	0.540	0.540	0.550	0.540	0.550	2,305,000	1,247,100	0.5410	5.400	5.400	5.500	5.400	5.500	230,500	5.4104	0.00%
2003-12-11	0	0.540	0.540	0.550	0.540	0.540	2,940,000	1,587,600	0.5400	5.400	5.400	5.500	5.400	5.400	294,000	5.4000	0.00%
2003-12-10	0	0.540	0.540	0.550	0.540	0.540	1,180,000	637,200	0.5400	5.400	5.400	5.500	5.400	5.400	118,000	5.4000	0.00%
2003-12-09	0	0.540	0.540	0.550	0.540	0.540	1,690,000	912,600	0.5400	5.400	5.400	5.500	5.400	5.400	169,000	5.4000	-1.82%
2003-12-08	0	0.550	0.540	0.550	0.530	0.550	2,755,000	1,473,200	0.5347	5.500	5.400	5.500	5.300	5.500	275,500	5.3474	0.00%
2003-12-05	0	0.550	0.540	0.550	0.540	0.550	2,522,500	1,378,350	0.5464	5.500	5.400	5.500	5.400	5.500	252,250	5.4642	0.00%
2003-12-04	0	0.550	0.540	0.550	0.540	0.550	3,530,000	1,933,500	0.5477	5.500	5.400	5.500	5.400	5.500	353,000	5.4773	0.00%
2003-12-03	0	0.550	0.540	0.550	0.540	0.550	4,395,000	2,379,100	0.5413	5.500	5.400	5.500	5.400	5.500	439,500	5.4132	0.00%
2003-12-02	0	0.550	0.540	0.550	0.540	0.550	6,270,000	3,443,450	0.5492	5.500	5.400	5.500	5.400	5.500	627,000	5.4919	0.00%
2003-12-01	0	0.550	0.540	0.550	0.540	0.550	1,030,000	565,200	0.5487	5.500	5.400	5.500	5.400	5.500	103,000	5.4874	0.00%
2003-11-28	0	0.550	0.540	0.550	0.530	0.550	4,460,000	2,411,550	0.5407	5.500	5.400	5.500	5.300	5.500	446,000	5.4071	1.85%
2003-11-27	0	0.540	0.530	0.540	0.530	0.540	730,000	392,900	0.5382	5.400	5.300	5.400	5.300	5.400	73,000	5.3822	0.00%
2003-11-26	0	0.540	0.530	0.540	0.530	0.540	2,350,000	1,268,750	0.5399	5.400	5.300	5.400	5.300	5.400	235,000	5.3989	0.00%
2003-11-25	0	0.540	0.540	0.550	0.540	0.550	3,995,000	2,157,800	0.5401	5.400	5.400	5.500	5.400	5.500	399,500	5.4013	1.89%
2003-11-24	0	0.530	0.530	0.540	0.530	0.540	2,280,000	1,216,600	0.5336	5.300	5.300	5.400	5.300	5.400	228,000	5.3360	-1.85%
2003-11-21	0	0.540	0.530	0.540	0.530	0.560	7,395,000	4,007,300	0.5419	5.400	5.300	5.400	5.300	5.600	739,500	5.4189	-3.57%
2003-11-20	0	0.560	0.560	0.570	0.560	0.570	1,860,000	1,053,300	0.5663	5.600	5.600	5.700	5.600	5.700	186,000	5.6629	-1.75%
2003-11-19	0	0.570	0.560	0.570	0.560	0.570	3,430,000	1,935,950	0.5644	5.700	5.600	5.700	5.600	5.700	343,000	5.6442	0.00%
2003-11-18	0	0.570	0.570	0.580	0.570	0.580	1,685,000	961,750	0.5708	5.700	5.700	5.800	5.700	5.800	168,500	5.7077	0.00%
2003-11-17	0	0.570	0.570	0.590	0.570	0.590	6,260,000	3,641,050	0.5816	5.700	5.700	5.900	5.700	5.900	626,000	5.8164	-1.72%
2003-11-14	0	0.580	0.570	0.580	0.580	0.580	2,445,000	1,418,100	0.5800	5.800	5.700	5.800	5.800	5.800	244,500	5.8000	0.00%
2003-11-13	0	0.580	0.570	0.580	0.570	0.590	5,570,000	3,230,100	0.5799	5.800	5.700	5.800	5.700	5.900	557,000	5.7991	0.00%
2003-11-12	0	0.580	0.570	0.580	0.570	0.590	1,850,000	1,062,500	0.5743	5.800	5.700	5.800	5.700	5.900	185,000	5.7432	0.00%
2003-11-11	0	0.580	0.580	0.590	0.570	0.600	8,330,000	4,859,100	0.5833	5.800	5.800	5.900	5.700	6.000	833,000	5.8333	-1.69%
2003-11-10	0	0.590	0.590	0.600	0.590	0.610	7,125,000	4,307,100	0.6045	5.900	5.900	6.000	5.900	6.100	712,500	6.0451	-3.28%
2003-11-07	0	0.610	0.600	0.610	0.600	0.610	12,055,000	7,348,100	0.6095	6.100	6.000	6.100	6.000	6.100	1,205,500	6.0955	0.00%
2003-11-06	0	0.610	0.600	0.610	0.600	0.620	55,125,000	34,055,650	0.6178	6.100	6.000	6.100	6.000	6.200	5,512,500	6.1779	-1.61%
2003-11-05	0	0.620	0.610	0.620	0.600	0.620	12,195,000	7,489,700	0.6142	6.200	6.100	6.200	6.000	6.200	1,219,500	6.1416	1.64%
2003-11-04	0	0.610	0.610	0.620	0.610	0.630	8,990,000	5,559,150	0.6184	6.100	6.100	6.200	6.100	6.300	899,000	6.1837	-3.17%
2003-11-03	0	0.630	0.620	0.630	0.610	0.650	29,660,000	18,649,800	0.6288	6.300	6.200	6.300	6.100	6.500	2,966,000	6.2879	3.28%
2003-10-31	0	0.610	0.600	0.610	0.600	0.620	24,115,000	14,850,400	0.6158	6.100	6.000	6.100	6.000	6.200	2,411,500	6.1582	-3.17%
2003-10-30	0	0.630	0.620	0.630	0.600	0.650	38,305,000	23,821,200	0.6219	6.300	6.200	6.300	6.000	6.500	3,830,500	6.2188	1.61%
2003-10-29	0	0.620	0.610	0.620	0.570	0.660	113,180,000	71,334,650	0.6303	6.200	6.100	6.200	5.700	6.600	11,318,000	6.3028	14.81%
2003-10-28	1	0.540	-	-	-	-	0	0	-	5.400	-	-	-	-	0	-	0.00%
2003-10-27	0	0.540	0.540	0.550	0.540	0.550	13,305,000	7,279,450	0.5471	5.400	5.400	5.500	5.400	5.500	1,330,500	5.4712	1.89%
2003-10-24	0	0.530	0.530	0.540	0.530	0.570	41,850,000	22,876,650	0.5466	5.300	5.300	5.400	5.300	5.700	4,185,000	5.4663	1.92%
2003-10-23	0	0.520	0.520	0.530	0.510	0.550	25,055,000	13,237,350	0.5283	5.200	5.200	5.300	5.100	5.500	2,505,500	5.2833	1.96%
2003-10-22	0	0.510	0.510	0.530	0.510	0.530	3,970,000	2,069,650	0.5213	5.100	5.100	5.300	5.100	5.300	397,000	5.2132	-3.77%
2003-10-21	0	0.530	0.520	0.530	0.520	0.530	5,195,000	2,723,300	0.5242	5.300	5.200	5.300	5.200	5.300	519,500	5.2422	0.00%
2003-10-20	0	0.530	0.520	0.530	0.520	0.540	41,605,000	22,216,750	0.5340	5.300	5.200	5.300	5.200	5.400	4,160,500	5.3399	0.00%
2003-10-17	0	0.530	0.530	0.540	0.520	0.540	56,590,000	29,985,100	0.5299	5.300	5.300	5.400	5.200	5.400	5,659,000	5.2987	0.00%
2003-10-16	0	0.530	0.520	0.530	0.520	0.530	5,180,000	2,720,150	0.5251	5.300	5.200	5.300	5.200	5.300	518,000	5.2513	0.00%
2003-10-15	0	0.530	0.520	0.530	0.520	0.530	4,505,000	2,376,200	0.5275	5.300	5.200	5.300	5.200	5.300	450,500	5.2746	0.00%
2003-10-14	0	0.530	0.520	0.530	0.510	0.560	49,926,500	26,877,495	0.5383	5.300	5.200	5.300	5.100	5.600	4,992,650	5.3834	-5.36%
2003-10-13	0	0.560	0.550	0.560	0.530	0.560	12,510,000	6,898,150	0.5514	5.600	5.500	5.600	5.300	5.600	1,251,000	5.5141	3.70%
2003-10-10	0	0.540	0.530	0.540	0.530	0.540	7,850,000	4,199,800	0.5350	5.400	5.300	5.400	5.300	5.400	785,000	5.3501	0.00%
2003-10-09	0	0.540	0.540	0.550	0.530	0.550	15,354,500	8,292,665	0.5401	5.400	5.400	5.500	5.300	5.500	1,535,450	5.4008	0.00%
2003-10-08	0	0.540	0.530	0.540	0.540	0.550	6,185,000	3,352,400	0.5420	5.400	5.300	5.400	5.400	5.500	618,500	5.4202	-1.82%
2003-10-07	0	0.550	0.540	0.550	0.540	0.560	2,987,500	1,641,538	0.5495	5.500	5.400	5.500	5.400	5.600	298,750	5.4947	-1.79%
2003-10-06	0	0.560	0.550	0.560	0.550	0.560	2,935,000	1,625,250	0.5537	5.600	5.500	5.600	5.500	5.600	293,500	5.5375	1.82%
2003-10-03	0	0.550	0.550	0.560	0.540	0.550	3,555,000	1,953,650	0.5495	5.500	5.500	5.600	5.400	5.500	355,500	5.4955	-1.79%
2003-10-02	0	0.560	0.550	0.560	0.540	0.560	3,970,000	2,197,400	0.5535	5.600	5.500	5.600	5.400	5.600	397,000	5.5350	1.82%
2003-09-30	0	0.550	0.550	0.560	0.540	0.560	2,330,000	1,281,050	0.5498	5.500	5.500	5.600	5.400	5.600	233,000	5.4981	0.00%
2003-09-29	0	0.550	0.540	0.550	0.540	0.560	2,500,000	1,373,450	0.5494	5.500	5.400	5.500	5.400	5.600	250,000	5.4938	-1.79%
2003-09-26	0	0.560	0.550	0.560	0.540	0.570	14,415,000	7,959,900	0.5522	5.600	5.500	5.600	5.400	5.700	1,441,500	5.5220	-1.75%
2003-09-25	0	0.570	0.560	0.570	0.560	0.570	5,330,000	3,001,650	0.5632	5.700	5.600	5.700	5.600	5.700	533,000	5.6316	0.00%
2003-09-24	0	0.570	0.560	0.570	0.560	0.570	7,365,000	4,149,300	0.5634	5.700	5.600	5.700	5.600	5.700	736,500	5.6338	1.79%
2003-09-23	0	0.560	0.560	0.570	0.550	0.570	4,985,000	2,798,100	0.5613	5.600	5.600	5.700	5.500	5.700	498,500	5.6130	-1.75%
2003-09-22	0	0.570	0.560	0.570	0.560	0.580	6,310,000	3,582,600	0.5678	5.700	5.600	5.700	5.600	5.800	631,000	5.6777	0.00%
2003-09-19	0	0.570	0.560	0.580	0.560	0.590	52,230,000	30,283,550	0.5798	5.700	5.600	5.800	5.600	5.900	5,223,000	5.7981	-1.72%
2003-09-18	0	0.580	0.590	0.600	0.570	0.590	6,750,000	3,946,200	0.5846	5.800	5.900	6.000	5.700	5.900	675,000	5.8462	-1.69%
2003-09-17	0	0.590	0.580	0.590	0.570	0.600	7,335,000	4,305,450	0.5870	5.900	5.800	5.900	5.700	6.000	733,500	5.8697	0.00%
2003-09-16	0	0.590	0.580	0.590	0.560	0.600	20,320,000	11,691,800	0.5754	5.900	5.800	5.900	5.600	6.000	2,032,000	5.7538	-1.67%
2003-09-15	0	0.600	0.590	0.600	0.590	0.610	6,095,000	3,674,800	0.6029	6.000	5.900	6.000	5.900	6.100	609,500	6.0292	-1.64%
2003-09-11	0	0.610	0.610	0.620	0.580	0.620	18,510,000	11,258,550	0.6082	6.100	6.100	6.200	5.800	6.200	1,851,000	6.0824	5.17%
2003-09-10	0	0.580	0.580	0.590	0.580	0.600	11,475,000	6,774,500	0.5904	5.800	5.800	5.900	5.800	6.000	1,147,500	5.9037	-3.33%
2003-09-09	0	0.600	0.590	0.600	0.580	0.620	35,435,000	21,272,150	0.6003	6.000	5.900	6.000	5.800	6.200	3,543,500	6.0031	5.26%
2003-09-08	0	0.570	0.570	0.580	0.570	0.590	10,580,000	6,160,050	0.5822	5.700	5.700	5.800	5.700	5.900	1,058,000	5.8224	-1.72%
2003-09-05	0	0.580	0.580	0.590	0.580	0.600	11,140,000	6,524,600	0.5857	5.800	5.800	5.900	5.800	6.000	1,114,000	5.8569	-3.33%
2003-09-04	0	0.600	0.590	0.600	0.580	0.600	31,710,000	18,910,350	0.5964	6.000	5.900	6.000	5.800	6.000	3,171,000	5.9635	3.45%
2003-09-03	0	0.580	0.570	0.580	0.560	0.590	40,535,000	23,498,350	0.5797	5.800	5.700	5.800	5.600	5.900	4,053,500	5.7971	3.57%
2003-09-02	0	0.560	0.550	0.570	0.540	0.560	18,985,000	10,498,600	0.5530	5.600	5.500	5.700	5.400	5.600	1,898,500	5.5299	1.82%
2003-09-01	0	0.550	0.540	0.550	0.540	0.570	38,890,000	21,534,100	0.5537	5.500	5.400	5.500	5.400	5.700	3,889,000	5.5372	1.85%
2003-08-29	0	0.540	0.530	0.540	0.520	0.550	67,375,000	35,937,000	0.5334	5.400	5.300	5.400	5.200	5.500	6,737,500	5.3339	0.00%
2003-08-28	0	0.540	0.530	0.540	0.520	0.570	85,084,500	46,194,550	0.5429	5.400	5.300	5.400	5.200	5.700	8,508,450	5.4293	-5.26%
2003-08-27	0	0.570	0.560	0.580	0.570	0.600	28,260,000	16,380,650	0.5796	5.700	5.600	5.800	5.700	6.000	2,826,000	5.7964	-3.39%
2003-08-26	0	0.590	0.580	0.590	0.580	0.610	10,280,000	6,150,350	0.5983	5.900	5.800	5.900	5.800	6.100	1,028,000	5.9828	-1.67%
2003-08-25	0	0.600	0.600	0.610	0.600	0.630	30,790,000	18,907,450	0.6141	6.000	6.000	6.100	6.000	6.300	3,079,000	6.1408	-1.64%
2003-08-22	0	0.610	0.610	0.620	0.610	0.640	51,750,000	32,347,700	0.6251	6.100	6.100	6.200	6.100	6.400	5,175,000	6.2508	-3.17%
2003-08-21	0	0.630	0.620	0.630	0.600	0.640	68,125,000	42,331,700	0.6214	6.300	6.200	6.300	6.000	6.400	6,812,500	6.2138	3.28%
2003-08-20	0	0.610	0.600	0.610	0.520	0.630	254,295,500	148,562,635	0.5842	6.100	6.000	6.100	5.200	6.300	25,429,550	5.8421	-1.61%
2003-08-19	0	0.620	0.610	0.620	0.600	0.690	250,430,000	158,546,750	0.6331	6.200	6.100	6.200	6.000	6.900	25,043,000	6.3310	-7.46%
2003-08-18	0	0.670	0.670	0.680	0.630	0.690	37,875,000	25,316,750	0.6684	6.700	6.700	6.800	6.300	6.900	3,787,500	6.6843	1.52%
2003-08-15	0	0.660	0.660	0.670	0.650	0.680	45,270,000	30,048,100	0.6638	6.600	6.600	6.700	6.500	6.800	4,527,000	6.6375	0.00%
2003-08-14	0	0.660	0.650	0.660	0.610	0.670	157,750,000	102,061,900	0.6470	6.600	6.500	6.600	6.100	6.700	15,775,000	6.4699	3.13%
2003-08-13	0	0.640	0.630	0.640	0.630	0.700	156,635,000	102,130,250	0.6520	6.400	6.300	6.400	6.300	7.000	15,663,500	6.5203	-8.57%
2003-08-12	0	0.700	0.690	0.700	0.690	0.740	61,850,000	43,951,900	0.7106	7.000	6.900	7.000	6.900	7.400	6,185,000	7.1062	0.00%
2003-08-11	0	0.700	0.690	0.700	0.690	0.780	72,345,000	53,072,450	0.7336	7.000	6.900	7.000	6.900	7.800	7,234,500	7.3360	-7.89%
2003-08-08	0	0.760	0.760	0.770	0.750	0.810	62,620,000	49,262,100	0.7867	7.600	7.600	7.700	7.500	8.100	6,262,000	7.8668	-3.80%
2003-08-07	0	0.790	0.780	0.790	0.730	0.810	85,010,000	67,058,200	0.7888	7.900	7.800	7.900	7.300	8.100	8,501,000	7.8883	6.76%
2003-08-06	0	0.740	0.730	0.740	0.720	0.740	20,735,000	15,075,150	0.7270	7.400	7.300	7.400	7.200	7.400	2,073,500	7.2704	0.00%
2003-08-05	0	0.740	0.730	0.740	0.720	0.750	69,567,500	51,409,075	0.7390	7.400	7.300	7.400	7.200	7.500	6,956,750	7.3898	4.23%
2003-08-04	0	0.710	0.700	0.710	0.670	0.710	37,565,000	26,284,650	0.6997	7.100	7.000	7.100	6.700	7.100	3,756,500	6.9971	7.58%
2003-08-01	0	0.660	0.650	0.660	0.630	0.670	28,215,000	18,422,450	0.6529	6.600	6.500	6.600	6.300	6.700	2,821,500	6.5293	3.13%
2003-07-31	0	0.640	0.630	0.640	0.620	0.640	18,375,000	11,571,100	0.6297	6.400	6.300	6.400	6.200	6.400	1,837,500	6.2972	3.23%
2003-07-30	0	0.620	0.620	0.630	0.610	0.640	35,095,000	21,936,400	0.6251	6.200	6.200	6.300	6.100	6.400	3,509,500	6.2506	-3.12%
2003-07-29	0	0.640	0.630	0.640	0.640	0.650	9,210,000	5,974,200	0.6487	6.400	6.300	6.400	6.400	6.500	921,000	6.4866	-1.54%
2003-07-28	0	0.650	0.640	0.650	0.630	0.670	18,990,000	12,429,650	0.6545	6.500	6.400	6.500	6.300	6.700	1,899,000	6.5454	3.17%
2003-07-25	0	0.630	0.630	0.640	0.610	0.650	29,835,000	19,157,450	0.6421	6.300	6.300	6.400	6.100	6.500	2,983,500	6.4211	-3.08%
2003-07-24	0	0.650	0.640	0.650	0.650	0.670	5,180,000	3,397,900	0.6560	6.500	6.400	6.500	6.500	6.700	518,000	6.5597	-2.99%
2003-07-23	0	0.670	0.660	0.670	0.660	0.710	6,340,000	4,315,200	0.6806	6.700	6.600	6.700	6.600	7.100	634,000	6.8063	-5.63%
2003-07-22	0	0.710	0.700	0.710	0.690	0.730	15,400,000	10,909,800	0.7084	7.100	7.000	7.100	6.900	7.300	1,540,000	7.0843	-2.74%
2003-07-21	0	0.730	0.720	0.730	0.720	0.740	5,871,000	4,277,080	0.7285	7.300	7.200	7.300	7.200	7.400	587,100	7.2851	0.00%
2003-07-18	0	0.730	0.730	0.750	0.730	0.750	7,425,000	5,467,400	0.7364	7.300	7.300	7.500	7.300	7.500	742,500	7.3635	-2.67%
2003-07-17	0	0.750	0.740	0.750	0.730	0.780	42,590,000	32,118,150	0.7541	7.500	7.400	7.500	7.300	7.800	4,259,000	7.5412	-5.06%
2003-07-16	0	0.790	0.780	0.790	0.790	0.820	18,980,000	15,251,700	0.8036	7.900	7.800	7.900	7.900	8.200	1,898,000	8.0357	-2.47%
2003-07-15	0	0.810	0.810	0.820	0.800	0.850	28,440,000	23,430,500	0.8239	8.100	8.100	8.200	8.000	8.500	2,844,000	8.2386	-2.41%
2003-07-14	0	0.830	0.830	0.840	0.760	0.830	43,895,000	34,981,400	0.7969	8.300	8.300	8.400	7.600	8.300	4,389,500	7.9693	7.79%
2003-07-11	0	0.770	0.770	0.790	0.700	0.790	15,850,000	12,034,500	0.7593	7.700	7.700	7.900	7.000	7.900	1,585,000	7.5927	6.94%
2003-07-10	0	0.720	0.710	0.720	0.700	0.720	6,005,000	4,261,850	0.7097	7.200	7.100	7.200	7.000	7.200	600,500	7.0972	0.00%
2003-07-09	0	0.720	0.710	0.720	0.700	0.720	6,615,000	4,699,400	0.7104	7.200	7.100	7.200	7.000	7.200	661,500	7.1042	0.00%
2003-07-08	0	0.720	0.710	0.720	0.700	0.720	10,860,000	7,700,750	0.7091	7.200	7.100	7.200	7.000	7.200	1,086,000	7.0909	1.41%
2003-07-07	0	0.710	0.700	0.710	0.700	0.710	305,000	215,100	0.7052	7.100	7.000	7.100	7.000	7.100	30,500	7.0525	0.00%
2003-07-04	0	0.710	0.700	0.710	0.700	0.710	510,000	358,200	0.7024	7.100	7.000	7.100	7.000	7.100	51,000	7.0235	0.00%
2003-07-03	0	0.710	0.700	0.710	0.700	0.710	1,250,000	886,700	0.7094	7.100	7.000	7.100	7.000	7.100	125,000	7.0936	0.00%
2003-07-02	0	0.710	0.700	0.710	0.700	0.710	750,000	529,900	0.7065	7.100	7.000	7.100	7.000	7.100	75,000	7.0653	0.00%
2003-06-30	0	0.710	0.700	0.710	0.700	0.710	2,680,000	1,893,300	0.7065	7.100	7.000	7.100	7.000	7.100	268,000	7.0646	0.00%
2003-06-27	0	0.710	0.700	0.710	0.700	0.710	1,480,000	1,050,600	0.7099	7.100	7.000	7.100	7.000	7.100	148,000	7.0986	-1.39%
2003-06-26	0	0.720	0.710	0.720	0.710	0.720	3,730,000	2,664,100	0.7142	7.200	7.100	7.200	7.100	7.200	373,000	7.1424	0.00%
2003-06-25	0	0.720	0.710	0.720	0.710	0.720	2,810,000	2,022,300	0.7197	7.200	7.100	7.200	7.100	7.200	281,000	7.1968	0.00%
2003-06-24	0	0.720	0.710	0.720	0.710	0.730	2,334,500	1,687,215	0.7227	7.200	7.100	7.200	7.100	7.300	233,450	7.2273	0.00%
2003-06-23	0	0.720	0.700	0.720	0.710	0.720	2,870,000	2,059,000	0.7174	7.200	7.000	7.200	7.100	7.200	287,000	7.1742	0.00%
2003-06-20	0	0.720	0.710	0.720	0.710	0.730	3,980,000	2,873,200	0.7219	7.200	7.100	7.200	7.100	7.300	398,000	7.2191	-1.37%
2003-06-19	0	0.730	0.720	0.730	0.700	0.730	4,720,000	3,365,200	0.7130	7.300	7.200	7.300	7.000	7.300	472,000	7.1297	0.00%
2003-06-18	0	0.730	0.720	0.730	0.720	0.730	7,397,500	5,397,925	0.7297	7.300	7.200	7.300	7.200	7.300	739,750	7.2970	0.00%
2003-06-17	0	0.730	0.720	0.730	0.720	0.730	2,670,000	1,946,600	0.7291	7.300	7.200	7.300	7.200	7.300	267,000	7.2906	0.00%
2003-06-16	0	0.730	0.720	0.730	0.720	0.730	4,370,000	3,173,900	0.7263	7.300	7.200	7.300	7.200	7.300	437,000	7.2629	0.00%
2003-06-13	0	0.730	0.720	0.730	0.720	0.740	6,280,000	4,588,300	0.7306	7.300	7.200	7.300	7.200	7.400	628,000	7.3062	-1.35%
2003-06-12	0	0.740	0.730	0.740	0.720	0.740	3,395,171	2,501,316	0.7367	7.400	7.300	7.400	7.200	7.400	339,517	7.3673	0.00%
2003-06-11	0	0.740	0.730	0.740	0.740	0.740	4,810,000	3,559,400	0.7400	7.400	7.300	7.400	7.400	7.400	481,000	7.4000	0.00%
2003-06-10	0	0.740	0.730	0.740	0.730	0.740	10,585,000	7,831,150	0.7398	7.400	7.300	7.400	7.300	7.400	1,058,500	7.3983	1.37%
2003-06-09	0	0.730	0.720	0.730	0.720	0.730	1,935,000	1,405,350	0.7263	7.300	7.200	7.300	7.200	7.300	193,500	7.2628	0.00%
2003-06-06	0	0.730	0.720	0.730	0.720	0.740	6,635,000	4,847,700	0.7306	7.300	7.200	7.300	7.200	7.400	663,500	7.3063	-1.35%
2003-06-05	0	0.740	0.720	0.740	0.720	0.740	9,885,000	7,213,800	0.7298	7.400	7.200	7.400	7.200	7.400	988,500	7.2977	0.00%
2003-06-03	0	0.740	0.730	0.740	0.690	0.740	11,665,000	8,361,800	0.7168	7.400	7.300	7.400	6.900	7.400	1,166,500	7.1683	1.37%
2003-06-02	0	0.730	0.720	0.730	0.720	0.740	9,270,000	6,751,600	0.7283	7.300	7.200	7.300	7.200	7.400	927,000	7.2833	0.00%
2003-05-30	0	0.730	0.730	0.740	0.720	0.740	4,690,000	3,433,200	0.7320	7.300	7.300	7.400	7.200	7.400	469,000	7.3203	-1.35%
2003-05-29	0	0.740	0.730	0.740	0.730	0.750	5,335,000	3,956,300	0.7416	7.400	7.300	7.400	7.300	7.500	533,500	7.4157	0.00%
2003-05-28	0	0.740	0.730	0.740	0.730	0.740	1,815,000	1,337,950	0.7372	7.400	7.300	7.400	7.300	7.400	181,500	7.3716	0.00%
2003-05-27	0	0.740	0.730	0.740	0.730	0.740	4,375,000	3,223,400	0.7368	7.400	7.300	7.400	7.300	7.400	437,500	7.3678	0.00%
2003-05-26	0	0.740	0.730	0.740	0.730	0.740	6,210,000	4,590,400	0.7392	7.400	7.300	7.400	7.300	7.400	621,000	7.3919	0.00%
2003-05-23	0	0.740	0.730	0.740	0.730	0.740	2,980,000	2,194,500	0.7364	7.400	7.300	7.400	7.300	7.400	298,000	7.3641	-1.33%
2003-05-22	0	0.750	0.740	0.750	0.740	0.760	4,170,000	3,119,400	0.7481	7.500	7.400	7.500	7.400	7.600	417,000	7.4806	-1.32%
2003-05-21	0	0.760	0.750	0.760	0.740	0.760	2,835,000	2,109,600	0.7441	7.600	7.500	7.600	7.400	7.600	283,500	7.4413	2.70%
2003-05-20	0	0.740	0.730	0.740	0.740	0.740	3,110,000	2,301,400	0.7400	7.400	7.300	7.400	7.400	7.400	311,000	7.4000	-1.33%
2003-05-19	0	0.750	0.740	0.750	0.740	0.750	1,820,000	1,358,800	0.7466	7.500	7.400	7.500	7.400	7.500	182,000	7.4659	0.00%
2003-05-16	0	0.750	0.740	0.750	0.740	0.750	1,580,000	1,184,000	0.7494	7.500	7.400	7.500	7.400	7.500	158,000	7.4937	0.00%
2003-05-15	0	0.750	0.740	0.750	0.740	0.750	1,720,000	1,289,000	0.7494	7.500	7.400	7.500	7.400	7.500	172,000	7.4942	0.00%
2003-05-14	0	0.750	0.740	0.750	0.740	0.760	3,830,000	2,886,800	0.7537	7.500	7.400	7.500	7.400	7.600	383,000	7.5373	0.00%
2003-05-13	0	0.750	0.740	0.750	0.740	0.750	2,350,000	1,759,800	0.7489	7.500	7.400	7.500	7.400	7.500	235,000	7.4885	0.00%
2003-05-12	0	0.750	0.740	0.750	0.740	0.750	1,510,000	1,132,200	0.7498	7.500	7.400	7.500	7.400	7.500	151,000	7.4980	0.00%
2003-05-09	0	0.750	0.740	0.750	0.740	0.750	1,770,000	1,326,300	0.7493	7.500	7.400	7.500	7.400	7.500	177,000	7.4932	0.00%
2003-05-07	0	0.750	0.740	0.750	0.740	0.760	2,180,000	1,635,100	0.7500	7.500	7.400	7.500	7.400	7.600	218,000	7.5005	0.00%
2003-05-06	0	0.750	0.740	0.750	0.740	0.750	3,160,000	2,359,700	0.7467	7.500	7.400	7.500	7.400	7.500	316,000	7.4674	0.00%
2003-05-05	0	0.750	0.740	0.750	0.740	0.750	4,830,000	3,580,400	0.7413	7.500	7.400	7.500	7.400	7.500	483,000	7.4128	1.35%
2003-05-02	0	0.740	0.730	0.740	0.730	0.740	2,030,000	1,501,600	0.7397	7.400	7.300	7.400	7.300	7.400	203,000	7.3970	0.00%
2003-04-30	0	0.740	0.730	0.740	0.730	0.750	3,540,000	2,618,500	0.7397	7.400	7.300	7.400	7.300	7.500	354,000	7.3969	0.00%
2003-04-29	0	0.740	0.730	0.740	0.730	0.740	6,290,000	4,653,100	0.7398	7.400	7.300	7.400	7.300	7.400	629,000	7.3976	0.00%
2003-04-28	0	0.740	0.730	0.740	0.730	0.740	5,480,000	4,046,200	0.7384	7.400	7.300	7.400	7.300	7.400	548,000	7.3836	0.00%
2003-04-25	0	0.740	0.730	0.740	0.740	0.750	5,135,000	3,838,250	0.7475	7.400	7.300	7.400	7.400	7.500	513,500	7.4747	0.00%
2003-04-24	0	0.740	0.740	0.750	0.740	0.770	7,285,000	5,544,350	0.7611	7.400	7.400	7.500	7.400	7.700	728,500	7.6106	-3.90%
2003-04-23	0	0.770	0.760	0.770	0.730	0.770	43,685,000	32,939,000	0.7540	7.700	7.600	7.700	7.300	7.700	4,368,500	7.5401	4.05%
2003-04-22	0	0.740	0.730	0.740	0.740	0.740	3,120,000	2,308,800	0.7400	7.400	7.300	7.400	7.400	7.400	312,000	7.4000	0.00%
2003-04-17	0	0.740	0.730	0.740	0.730	0.740	3,510,000	2,595,900	0.7396	7.400	7.300	7.400	7.300	7.400	351,000	7.3957	0.00%
2003-04-16	0	0.740	0.730	0.740	0.730	0.740	2,585,000	1,907,250	0.7378	7.400	7.300	7.400	7.300	7.400	258,500	7.3781	0.00%
2003-04-15	0	0.740	0.730	0.740	0.720	0.750	7,385,000	5,454,800	0.7386	7.400	7.300	7.400	7.200	7.500	738,500	7.3863	1.37%
2003-04-14	1	0.730	-	-	-	-	0	0	-	7.300	-	-	-	-	0	-	0.00%
2003-04-11	0	0.730	0.720	0.730	0.730	0.730	3,310,000	2,416,300	0.7300	7.300	7.200	7.300	7.300	7.300	331,000	7.3000	0.00%
2003-04-10	0	0.730	0.720	0.730	0.730	0.740	2,760,000	2,038,900	0.7387	7.300	7.200	7.300	7.300	7.400	276,000	7.3873	0.00%
2003-04-09	0	0.730	0.720	0.730	0.730	0.740	3,465,000	2,560,400	0.7389	7.300	7.200	7.300	7.300	7.400	346,500	7.3893	-1.35%
2003-04-08	0	0.740	0.730	0.740	0.730	0.740	3,180,000	2,350,200	0.7391	7.400	7.300	7.400	7.300	7.400	318,000	7.3906	0.00%
2003-04-07	0	0.740	0.740	0.750	0.730	0.740	8,370,000	6,190,650	0.7396	7.400	7.400	7.500	7.300	7.400	837,000	7.3962	0.00%
2003-04-04	0	0.740	0.730	0.740	0.730	0.740	3,070,000	2,270,800	0.7397	7.400	7.300	7.400	7.300	7.400	307,000	7.3967	0.00%
2003-04-03	0	0.740	0.730	0.740	0.720	0.740	3,550,000	2,621,100	0.7383	7.400	7.300	7.400	7.200	7.400	355,000	7.3834	1.37%
2003-04-02	0	0.730	0.730	0.740	0.730	0.740	440,000	322,900	0.7339	7.300	7.300	7.400	7.300	7.400	44,000	7.3386	0.00%
2003-04-01	0	0.730	0.720	0.730	0.730	0.740	4,380,000	3,236,700	0.7390	7.300	7.200	7.300	7.300	7.400	438,000	7.3897	-1.35%
2003-03-31	0	0.740	0.730	0.740	0.720	0.740	6,975,000	5,143,550	0.7374	7.400	7.300	7.400	7.200	7.400	697,500	7.3743	0.00%
2003-03-28	0	0.740	0.730	0.740	0.730	0.740	8,030,000	5,942,100	0.7400	7.400	7.300	7.400	7.300	7.400	803,000	7.3999	0.00%
2003-03-27	0	0.740	0.730	0.740	0.730	0.750	24,820,000	18,389,900	0.7409	7.400	7.300	7.400	7.300	7.500	2,482,000	7.4093	0.00%
2003-03-26	0	0.740	0.730	0.740	0.730	0.740	4,515,000	3,336,250	0.7389	7.400	7.300	7.400	7.300	7.400	451,500	7.3893	0.00%
2003-03-25	0	0.740	0.730	0.740	0.730	0.740	1,480,000	1,089,800	0.7364	7.400	7.300	7.400	7.300	7.400	148,000	7.3635	0.00%
2003-03-24	0	0.740	0.730	0.740	0.730	0.750	1,010,000	754,900	0.7474	7.400	7.300	7.400	7.300	7.500	101,000	7.4743	-1.33%
2003-03-21	0	0.750	0.740	0.750	0.740	0.760	12,027,500	9,020,400	0.7500	7.500	7.400	7.500	7.400	7.600	1,202,750	7.4998	0.00%
2003-03-20	0	0.750	0.750	0.760	0.730	0.750	43,760,000	32,435,900	0.7412	7.500	7.500	7.600	7.300	7.500	4,376,000	7.4122	1.35%
2003-03-19	0	0.740	0.730	0.750	0.740	0.740	370,000	273,800	0.7400	7.400	7.300	7.500	7.400	7.400	37,000	7.4000	0.00%
2003-03-18	0	0.740	0.740	0.750	0.730	0.740	290,000	214,500	0.7397	7.400	7.400	7.500	7.300	7.400	29,000	7.3966	0.00%
2003-03-17	0	0.740	0.730	0.740	0.740	0.740	260,000	192,400	0.7400	7.400	7.300	7.400	7.400	7.400	26,000	7.4000	0.00%
2003-03-14	0	0.740	0.730	0.740	0.740	0.750	680,000	507,000	0.7456	7.400	7.300	7.400	7.400	7.500	68,000	7.4559	0.00%
2003-03-13	0	0.740	0.730	0.750	0.740	0.740	365,000	270,100	0.7400	7.400	7.300	7.500	7.400	7.400	36,500	7.4000	0.00%
2003-03-12	0	0.740	0.740	0.750	0.740	0.740	325,000	240,500	0.7400	7.400	7.400	7.500	7.400	7.400	32,500	7.4000	0.00%
2003-03-11	0	0.740	0.740	0.750	0.740	0.750	365,000	270,150	0.7401	7.400	7.400	7.500	7.400	7.500	36,500	7.4014	0.00%
2003-03-10	0	0.740	0.730	0.740	0.740	0.750	2,210,000	1,637,400	0.7409	7.400	7.300	7.400	7.400	7.500	221,000	7.4090	-1.33%
2003-03-07	0	0.750	0.740	0.750	0.740	0.750	978,000	727,000	0.7434	7.500	7.400	7.500	7.400	7.500	97,800	7.4335	0.00%
2003-03-06	0	0.750	0.740	0.750	0.740	0.750	535,000	399,700	0.7471	7.500	7.400	7.500	7.400	7.500	53,500	7.4710	0.00%
2003-03-05	0	0.750	0.740	0.750	0.740	0.750	550,000	410,500	0.7464	7.500	7.400	7.500	7.400	7.500	55,000	7.4636	0.00%
2003-03-04	0	0.750	0.750	0.760	0.740	0.750	1,085,000	805,800	0.7427	7.500	7.500	7.600	7.400	7.500	108,500	7.4267	0.00%
2003-03-03	0	0.750	0.750	0.760	0.750	0.750	250,000	187,500	0.7500	7.500	7.500	7.600	7.500	7.500	25,000	7.5000	0.00%
2003-02-28	0	0.750	0.740	0.760	0.750	0.760	7,265,000	5,448,900	0.7500	7.500	7.400	7.600	7.500	7.600	726,500	7.5002	0.00%
2003-02-27	0	0.750	0.740	0.750	0.740	0.750	420,000	314,100	0.7479	7.500	7.400	7.500	7.400	7.500	42,000	7.4786	0.00%
2003-02-26	0	0.750	0.740	0.750	0.750	0.750	350,000	262,500	0.7500	7.500	7.400	7.500	7.500	7.500	35,000	7.5000	0.00%
2003-02-25	0	0.750	0.740	0.750	0.740	0.750	350,000	262,400	0.7497	7.500	7.400	7.500	7.400	7.500	35,000	7.4971	-1.32%
2003-02-24	0	0.760	0.740	0.760	0.750	0.760	480,000	360,600	0.7513	7.600	7.400	7.600	7.500	7.600	48,000	7.5125	0.00%
2003-02-21	0	0.760	0.750	0.770	0.750	0.780	495,000	378,750	0.7652	7.600	7.500	7.700	7.500	7.800	49,500	7.6515	-2.56%
2003-02-20	0	0.780	0.770	0.790	0.770	0.790	1,895,000	1,479,250	0.7806	7.800	7.700	7.900	7.700	7.900	189,500	7.8061	-1.27%
2003-02-19	0	0.790	0.780	0.790	0.770	0.790	5,150,000	4,063,400	0.7890	7.900	7.800	7.900	7.700	7.900	515,000	7.8901	3.95%
2003-02-18	0	0.760	0.750	0.760	0.750	0.760	230,000	172,900	0.7517	7.600	7.500	7.600	7.500	7.600	23,000	7.5174	0.00%
2003-02-17	0	0.760	0.750	0.760	0.750	0.760	220,000	167,000	0.7591	7.600	7.500	7.600	7.500	7.600	22,000	7.5909	2.70%
2003-02-14	0	0.740	0.740	0.750	0.740	0.750	510,000	380,200	0.7455	7.400	7.400	7.500	7.400	7.500	51,000	7.4549	0.00%
2003-02-13	0	0.740	0.740	0.750	0.740	0.750	490,000	365,700	0.7463	7.400	7.400	7.500	7.400	7.500	49,000	7.4633	-1.33%
2003-02-12	0	0.750	0.750	0.760	0.750	0.760	430,000	323,500	0.7523	7.500	7.500	7.600	7.500	7.600	43,000	7.5233	1.35%
2003-02-11	0	0.740	0.740	0.750	0.740	0.750	575,000	430,700	0.7490	7.400	7.400	7.500	7.400	7.500	57,500	7.4904	-1.33%
2003-02-10	0	0.750	0.750	0.760	0.750	0.760	400,000	300,100	0.7503	7.500	7.500	7.600	7.500	7.600	40,000	7.5025	0.00%
2003-02-07	0	0.750	0.750	0.760	0.750	0.750	740,000	555,000	0.7500	7.500	7.500	7.600	7.500	7.500	74,000	7.5000	0.00%
2003-02-06	0	0.750	0.750	0.760	0.750	0.760	280,000	212,200	0.7579	7.500	7.500	7.600	7.500	7.600	28,000	7.5786	0.00%
2003-02-05	0	0.750	0.740	0.760	0.750	0.750	500,000	375,000	0.7500	7.500	7.400	7.600	7.500	7.500	50,000	7.5000	-1.32%
2003-02-04	0	0.760	0.750	0.760	0.750	0.760	185,000	139,750	0.7554	7.600	7.500	7.600	7.500	7.600	18,500	7.5541	0.00%
2003-01-30	0	0.760	0.750	0.760	0.750	0.760	235,000	177,000	0.7532	7.600	7.500	7.600	7.500	7.600	23,500	7.5319	-1.30%
2003-01-29	0	0.770	0.760	0.770	0.750	0.770	10,890,000	8,351,300	0.7669	7.700	7.600	7.700	7.500	7.700	1,089,000	7.6688	1.32%
2003-01-28	0	0.760	0.750	0.780	0.750	0.780	1,610,000	1,223,700	0.7601	7.600	7.500	7.800	7.500	7.800	161,000	7.6006	-2.56%
2003-01-27	0	0.780	0.770	0.780	0.760	0.780	325,000	251,800	0.7748	7.800	7.700	7.800	7.600	7.800	32,500	7.7477	0.00%
2003-01-24	0	0.780	0.770	0.790	0.770	0.790	4,010,000	3,127,700	0.7800	7.800	7.700	7.900	7.700	7.900	401,000	7.7998	-2.50%
2003-01-23	0	0.800	0.790	0.800	0.770	0.800	5,800,000	4,527,600	0.7806	8.000	7.900	8.000	7.700	8.000	580,000	7.8062	2.56%
2003-01-22	0	0.780	0.770	0.780	0.770	0.780	2,650,000	2,047,300	0.7726	7.800	7.700	7.800	7.700	7.800	265,000	7.7257	-1.27%
2003-01-21	0	0.790	0.780	0.790	0.780	0.790	1,155,000	903,550	0.7823	7.900	7.800	7.900	7.800	7.900	115,500	7.8229	0.00%
2003-01-20	0	0.790	0.780	0.790	0.780	0.790	2,280,000	1,788,700	0.7845	7.900	7.800	7.900	7.800	7.900	228,000	7.8452	0.00%
2003-01-17	0	0.790	0.780	0.790	0.780	0.790	1,335,000	1,049,800	0.7864	7.900	7.800	7.900	7.800	7.900	133,500	7.8637	0.00%
2003-01-16	0	0.790	0.790	0.800	0.790	0.800	940,000	749,600	0.7974	7.900	7.900	8.000	7.900	8.000	94,000	7.9745	-1.25%
2003-01-15	0	0.800	0.790	0.800	0.800	0.810	3,535,000	2,835,250	0.8021	8.000	7.900	8.000	8.000	8.100	353,500	8.0205	-1.23%
2003-01-14	0	0.810	0.800	0.810	0.800	0.810	2,685,000	2,159,750	0.8044	8.100	8.000	8.100	8.000	8.100	268,500	8.0438	-1.22%
2003-01-13	0	0.820	0.810	0.820	0.810	0.820	3,090,000	2,521,600	0.8161	8.200	8.100	8.200	8.100	8.200	309,000	8.1605	0.00%
2003-01-10	0	0.820	0.810	0.820	0.800	0.830	5,310,000	4,335,950	0.8166	8.200	8.100	8.200	8.000	8.300	531,000	8.1656	-1.20%
2003-01-09	0	0.830	0.820	0.830	0.810	0.830	4,615,000	3,786,200	0.8204	8.300	8.200	8.300	8.100	8.300	461,500	8.2041	-1.19%
2003-01-08	0	0.840	0.840	0.850	0.800	0.850	6,000,000	5,022,600	0.8371	8.400	8.400	8.500	8.000	8.500	600,000	8.3710	5.00%
2003-01-07	0	0.800	0.790	0.800	0.790	0.800	1,430,000	1,139,500	0.7969	8.000	7.900	8.000	7.900	8.000	143,000	7.9685	1.27%
2003-01-06	0	0.790	0.790	0.800	0.790	0.810	775,000	619,150	0.7989	7.900	7.900	8.000	7.900	8.100	77,500	7.9890	-2.47%
2003-01-03	0	0.810	0.810	0.820	0.800	0.850	23,055,000	19,210,250	0.8332	8.100	8.100	8.200	8.000	8.500	2,305,500	8.3324	1.25%
2003-01-02	0	0.800	0.790	0.800	0.790	0.800	2,715,000	2,166,650	0.7980	8.000	7.900	8.000	7.900	8.000	271,500	7.9803	-1.23%
2002-12-31	0	0.810	0.800	0.810	0.790	0.810	6,245,000	5,052,650	0.8091	8.100	8.000	8.100	7.900	8.100	624,500	8.0907	2.53%
2002-12-30	0	0.790	0.790	0.800	0.790	0.810	1,115,000	892,350	0.8003	7.900	7.900	8.000	7.900	8.100	111,500	8.0031	-2.47%
2002-12-27	0	0.810	0.800	0.810	0.800	0.820	3,510,000	2,839,650	0.8090	8.100	8.000	8.100	8.000	8.200	351,000	8.0902	0.00%
2002-12-24	0	0.810	0.810	0.820	0.800	0.820	2,945,000	2,387,600	0.8107	8.100	8.100	8.200	8.000	8.200	294,500	8.1073	-1.22%
2002-12-23	0	0.820	0.810	0.820	0.810	0.840	29,310,000	24,289,100	0.8287	8.200	8.100	8.200	8.100	8.400	2,931,000	8.2870	0.00%
2002-12-20	0	0.820	0.810	0.830	0.820	0.830	6,482,500	5,345,450	0.8246	8.200	8.100	8.300	8.200	8.300	648,250	8.2460	-1.20%
2002-12-19	0	0.830	0.820	0.830	0.820	0.860	10,575,000	8,857,850	0.8376	8.300	8.200	8.300	8.200	8.600	1,057,500	8.3762	-3.49%
2002-12-18	0	0.860	0.850	0.860	0.840	0.870	11,780,000	10,170,600	0.8634	8.600	8.500	8.600	8.400	8.700	1,178,000	8.6338	0.00%
2002-12-17	0	0.860	0.850	0.870	0.850	0.890	3,052,500	2,656,600	0.8703	8.600	8.500	8.700	8.500	8.900	305,250	8.7030	-3.37%
2002-12-16	0	0.890	0.880	0.890	0.830	0.920	23,500,000	20,872,650	0.8882	8.900	8.800	8.900	8.300	9.200	2,350,000	8.8820	4.71%
2002-12-13	0	0.850	0.840	0.850	0.840	0.860	5,680,000	4,794,550	0.8441	8.500	8.400	8.500	8.400	8.600	568,000	8.4411	-1.16%
2002-12-12	0	0.860	0.850	0.860	0.830	0.870	13,075,000	11,225,900	0.8586	8.600	8.500	8.600	8.300	8.700	1,307,500	8.5858	1.18%
2002-12-11	0	0.850	0.840	0.850	0.830	0.860	22,520,000	19,137,200	0.8498	8.500	8.400	8.500	8.300	8.600	2,252,000	8.4979	0.00%
2002-12-10	0	0.850	0.840	0.850	0.840	0.860	20,730,000	17,618,400	0.8499	8.500	8.400	8.500	8.400	8.600	2,073,000	8.4990	-1.16%
2002-12-09	0	0.860	0.850	0.860	0.830	0.880	35,300,000	30,608,600	0.8671	8.600	8.500	8.600	8.300	8.800	3,530,000	8.6710	2.38%
2002-12-06	0	0.840	0.830	0.840	0.820	0.850	30,090,000	25,229,500	0.8385	8.400	8.300	8.400	8.200	8.500	3,009,000	8.3847	-1.18%
2002-12-05	0	0.850	0.840	0.850	0.840	0.860	52,175,000	44,338,750	0.8498	8.500	8.400	8.500	8.400	8.600	5,217,500	8.4981	0.00%
2002-12-04	0	0.850	0.840	0.850	0.830	0.860	60,725,000	51,053,200	0.8407	8.500	8.400	8.500	8.300	8.600	6,072,500	8.4073	1.19%
2002-12-03	0	0.840	0.830	0.840	0.830	0.910	96,705,000	85,435,800	0.8835	8.400	8.300	8.400	8.300	9.100	9,670,500	8.8347	2.44%
2002-12-02	1	0.820	-	-	-	-	0	0	-	8.200	-	-	-	-	0	-	0.00%
2002-11-29	1	0.820	0.810	0.820	0.820	0.820	565,000	463,300	0.8200	8.200	8.100	8.200	8.200	8.200	56,500	8.2000	0.00%
2002-11-28	0	0.820	0.810	0.820	0.810	0.820	1,535,000	1,255,550	0.8179	8.200	8.100	8.200	8.100	8.200	153,500	8.1795	0.00%
2002-11-27	0	0.820	0.810	0.820	0.800	0.820	3,220,000	2,615,950	0.8124	8.200	8.100	8.200	8.000	8.200	322,000	8.1241	-1.20%
2002-11-26	0	0.830	0.820	0.830	0.820	0.840	3,910,000	3,237,300	0.8280	8.300	8.200	8.300	8.200	8.400	391,000	8.2795	-1.19%
2002-11-25	0	0.840	0.830	0.840	0.830	0.840	3,325,000	2,767,550	0.8323	8.400	8.300	8.400	8.300	8.400	332,500	8.3235	-1.18%
2002-11-22	0	0.850	0.840	0.850	0.840	0.860	5,970,000	5,067,300	0.8488	8.500	8.400	8.500	8.400	8.600	597,000	8.4879	0.00%
2002-11-21	0	0.850	0.840	0.850	0.840	0.850	3,615,500	3,049,755	0.8435	8.500	8.400	8.500	8.400	8.500	361,550	8.4352	1.19%
2002-11-20	0	0.840	0.830	0.840	0.830	0.840	4,580,000	3,842,650	0.8390	8.400	8.300	8.400	8.300	8.400	458,000	8.3901	-1.18%
2002-11-19	0	0.850	0.840	0.850	0.840	0.860	1,875,000	1,593,100	0.8497	8.500	8.400	8.500	8.400	8.600	187,500	8.4965	-1.16%
2002-11-18	0	0.860	0.850	0.860	0.850	0.870	3,090,000	2,646,300	0.8564	8.600	8.500	8.600	8.500	8.700	309,000	8.5641	-1.15%
2002-11-15	0	0.870	0.860	0.870	0.860	0.880	4,905,000	4,280,400	0.8727	8.700	8.600	8.700	8.600	8.800	490,500	8.7266	0.00%
2002-11-14	0	0.870	0.870	0.880	0.810	0.880	16,150,000	13,904,000	0.8609	8.700	8.700	8.800	8.100	8.800	1,615,000	8.6093	6.10%
2002-11-13	0	0.820	0.810	0.820	0.810	0.840	5,500,000	4,545,500	0.8265	8.200	8.100	8.200	8.100	8.400	550,000	8.2645	-1.20%
2002-11-12	0	0.830	0.820	0.830	0.820	0.840	8,555,000	7,105,800	0.8306	8.300	8.200	8.300	8.200	8.400	855,500	8.3060	0.00%
2002-11-11	0	0.830	0.820	0.830	0.820	0.840	5,170,000	4,258,900	0.8238	8.300	8.200	8.300	8.200	8.400	517,000	8.2377	-1.19%
2002-11-08	0	0.840	0.830	0.840	0.830	0.860	11,440,000	9,660,300	0.8444	8.400	8.300	8.400	8.300	8.600	1,144,000	8.4443	-2.33%
2002-11-07	0	0.860	0.850	0.860	0.850	0.870	8,810,000	7,624,700	0.8655	8.600	8.500	8.600	8.500	8.700	881,000	8.6546	1.18%
2002-11-06	0	0.850	0.840	0.850	0.820	0.860	13,515,000	11,478,000	0.8493	8.500	8.400	8.500	8.200	8.600	1,351,500	8.4928	3.66%
2002-11-05	0	0.820	0.820	0.830	0.800	0.840	7,625,000	6,306,450	0.8271	8.200	8.200	8.300	8.000	8.400	762,500	8.2708	1.23%
2002-11-04	0	0.810	0.800	0.810	0.800	0.810	2,465,000	1,983,250	0.8046	8.100	8.000	8.100	8.000	8.100	246,500	8.0456	0.00%
2002-11-01	0	0.810	0.800	0.820	0.790	0.820	5,715,000	4,641,700	0.8122	8.100	8.000	8.200	7.900	8.200	571,500	8.1220	1.25%
2002-10-31	0	0.800	0.790	0.800	0.760	0.830	12,975,000	10,530,400	0.8116	8.000	7.900	8.000	7.600	8.300	1,297,500	8.1159	3.90%
2002-10-30	0	0.770	0.760	0.780	0.740	0.790	3,761,000	2,894,350	0.7696	7.700	7.600	7.800	7.400	7.900	376,100	7.6957	4.05%
2002-10-29	0	0.740	0.730	0.750	0.740	0.760	1,400,000	1,040,200	0.7430	7.400	7.300	7.500	7.400	7.600	140,000	7.4300	-3.90%
2002-10-28	0	0.770	0.750	0.770	0.750	0.770	2,755,000	2,097,800	0.7615	7.700	7.500	7.700	7.500	7.700	275,500	7.6145	0.00%
2002-10-25	0	0.770	0.760	0.770	0.750	0.780	3,510,000	2,681,600	0.7640	7.700	7.600	7.700	7.500	7.800	351,000	7.6399	0.00%
2002-10-24	0	0.770	0.770	0.780	0.750	0.790	5,765,000	4,477,550	0.7767	7.700	7.700	7.800	7.500	7.900	576,500	7.7668	1.32%
2002-10-23	0	0.760	0.760	0.770	0.750	0.770	4,790,000	3,676,650	0.7676	7.600	7.600	7.700	7.500	7.700	479,000	7.6757	1.33%
2002-10-22	0	0.750	0.740	0.750	0.740	0.760	3,330,000	2,498,900	0.7504	7.500	7.400	7.500	7.400	7.600	333,000	7.5042	-1.32%
2002-10-21	0	0.760	0.760	0.770	0.740	0.770	1,805,000	1,368,600	0.7582	7.600	7.600	7.700	7.400	7.700	180,500	7.5823	0.00%
2002-10-18	0	0.760	0.750	0.760	0.710	0.760	9,170,000	6,772,200	0.7385	7.600	7.500	7.600	7.100	7.600	917,000	7.3852	8.57%
2002-10-17	0	0.700	0.690	0.700	0.690	0.700	1,205,000	842,900	0.6995	7.000	6.900	7.000	6.900	7.000	120,500	6.9950	0.00%
2002-10-16	0	0.700	0.690	0.700	0.690	0.700	155,000	108,200	0.6981	7.000	6.900	7.000	6.900	7.000	15,500	6.9806	0.00%
2002-10-15	0	0.700	0.700	0.710	0.700	0.710	380,000	266,400	0.7011	7.000	7.000	7.100	7.000	7.100	38,000	7.0105	0.00%
2002-10-11	0	0.700	0.690	0.700	0.690	0.700	150,000	103,700	0.6913	7.000	6.900	7.000	6.900	7.000	15,000	6.9133	0.00%
2002-10-10	0	0.700	0.690	0.700	0.700	0.710	195,000	137,700	0.7062	7.000	6.900	7.000	7.000	7.100	19,500	7.0615	-1.41%
2002-10-09	0	0.710	0.700	0.710	0.680	0.710	4,060,000	2,794,500	0.6883	7.100	7.000	7.100	6.800	7.100	406,000	6.8830	2.90%
2002-10-08	0	0.690	0.690	0.700	0.690	0.690	230,000	158,700	0.6900	6.900	6.900	7.000	6.900	6.900	23,000	6.9000	0.00%
2002-10-07	0	0.690	0.690	0.700	0.690	0.690	1,930,000	1,331,700	0.6900	6.900	6.900	7.000	6.900	6.900	193,000	6.9000	0.00%
2002-10-04	0	0.690	0.690	0.700	0.690	0.720	3,935,000	2,752,450	0.6995	6.900	6.900	7.000	6.900	7.200	393,500	6.9948	0.00%
2002-10-03	0	0.690	0.690	0.700	0.690	0.710	2,770,000	1,939,950	0.7003	6.900	6.900	7.000	6.900	7.100	277,000	7.0034	-1.43%
2002-10-02	0	0.700	0.690	0.700	0.700	0.700	880,000	616,000	0.7000	7.000	6.900	7.000	7.000	7.000	88,000	7.0000	0.00%
2002-09-30	0	0.700	0.700	0.710	0.700	0.710	3,205,000	2,247,300	0.7012	7.000	7.000	7.100	7.000	7.100	320,500	7.0119	0.00%
2002-09-27	0	0.700	0.690	0.700	0.690	0.700	1,050,000	729,500	0.6948	7.000	6.900	7.000	6.900	7.000	105,000	6.9476	1.45%
2002-09-26	0	0.690	0.690	0.700	0.690	0.710	1,590,000	1,115,700	0.7017	6.900	6.900	7.000	6.900	7.100	159,000	7.0170	0.00%
2002-09-25	0	0.690	0.690	0.700	0.690	0.690	560,000	386,400	0.6900	6.900	6.900	7.000	6.900	6.900	56,000	6.9000	0.00%
2002-09-24	0	0.690	0.680	0.690	0.680	0.690	460,000	316,750	0.6886	6.900	6.800	6.900	6.800	6.900	46,000	6.8859	-1.43%
2002-09-23	0	0.700	0.690	0.700	0.690	0.700	1,475,000	1,030,450	0.6986	7.000	6.900	7.000	6.900	7.000	147,500	6.9861	1.45%
2002-09-20	0	0.690	0.680	0.690	0.680	0.690	645,000	442,850	0.6866	6.900	6.800	6.900	6.800	6.900	64,500	6.8659	0.00%
2002-09-19	0	0.690	0.690	0.700	0.690	0.690	370,000	255,300	0.6900	6.900	6.900	7.000	6.900	6.900	37,000	6.9000	0.00%
2002-09-18	0	0.690	0.690	0.700	0.690	0.690	660,000	455,400	0.6900	6.900	6.900	7.000	6.900	6.900	66,000	6.9000	0.00%
2002-09-17	0	0.690	0.690	0.700	0.690	0.690	555,000	382,950	0.6900	6.900	6.900	7.000	6.900	6.900	55,500	6.9000	0.00%
2002-09-16	0	0.690	0.690	0.700	0.690	0.690	985,000	679,650	0.6900	6.900	6.900	7.000	6.900	6.900	98,500	6.9000	0.00%
2002-09-13	0	0.690	0.690	0.700	0.690	0.700	790,000	548,100	0.6938	6.900	6.900	7.000	6.900	7.000	79,000	6.9380	-1.43%
2002-09-12	0	0.700	0.700	0.710	0.690	0.710	1,620,000	1,130,000	0.6975	7.000	7.000	7.100	6.900	7.100	162,000	6.9753	-1.41%
2002-09-11	0	0.710	0.690	0.710	0.690	0.710	1,550,000	1,096,800	0.7076	7.100	6.900	7.100	6.900	7.100	155,000	7.0761	0.00%
2002-09-10	0	0.710	0.700	0.710	0.700	0.710	4,740,000	3,320,000	0.7004	7.100	7.000	7.100	7.000	7.100	474,000	7.0042	1.43%
2002-09-09	0	0.700	0.690	0.700	0.680	0.700	1,010,000	696,600	0.6897	7.000	6.900	7.000	6.800	7.000	101,000	6.8970	0.00%
2002-09-06	0	0.700	0.690	0.700	0.690	0.710	210,000	146,800	0.6990	7.000	6.900	7.000	6.900	7.100	21,000	6.9905	1.45%
2002-09-05	0	0.690	0.690	0.700	0.690	0.700	340,000	235,100	0.6915	6.900	6.900	7.000	6.900	7.000	34,000	6.9147	-1.43%
2002-09-04	0	0.700	0.700	0.710	0.690	0.700	1,205,000	842,300	0.6990	7.000	7.000	7.100	6.900	7.000	120,500	6.9900	0.00%
2002-09-03	0	0.700	0.700	0.710	0.700	0.710	3,070,000	2,172,300	0.7076	7.000	7.000	7.100	7.000	7.100	307,000	7.0759	0.00%
2002-09-02	0	0.700	0.700	0.710	0.690	0.730	8,985,000	6,357,700	0.7076	7.000	7.000	7.100	6.900	7.300	898,500	7.0759	1.45%
2002-08-30	0	0.690	0.690	0.710	0.690	0.700	135,000	94,150	0.6974	6.900	6.900	7.100	6.900	7.000	13,500	6.9741	-1.43%
2002-08-29	0	0.700	0.690	0.700	0.690	0.700	350,000	241,800	0.6909	7.000	6.900	7.000	6.900	7.000	35,000	6.9086	1.45%
2002-08-28	0	0.690	0.690	0.700	0.690	0.700	1,090,000	761,450	0.6986	6.900	6.900	7.000	6.900	7.000	109,000	6.9858	-2.82%
2002-08-27	0	0.710	0.700	0.710	0.690	0.710	1,160,000	818,800	0.7059	7.100	7.000	7.100	6.900	7.100	116,000	7.0586	1.43%
2002-08-26	0	0.700	0.690	0.700	0.700	0.710	495,000	347,000	0.7010	7.000	6.900	7.000	7.000	7.100	49,500	7.0101	-1.41%
2002-08-23	0	0.710	0.700	0.710	0.700	0.720	2,345,000	1,671,000	0.7126	7.100	7.000	7.100	7.000	7.200	234,500	7.1258	1.43%
2002-08-22	0	0.700	0.690	0.710	0.690	0.700	545,000	378,950	0.6953	7.000	6.900	7.100	6.900	7.000	54,500	6.9532	0.00%
2002-08-21	0	0.700	0.690	0.710	0.700	0.710	430,000	302,000	0.7023	7.000	6.900	7.100	7.000	7.100	43,000	7.0233	0.00%
2002-08-20	0	0.700	0.700	0.710	0.690	0.700	1,290,000	902,700	0.6998	7.000	7.000	7.100	6.900	7.000	129,000	6.9977	0.00%
2002-08-19	0	0.700	0.690	0.700	0.690	0.700	220,000	152,900	0.6950	7.000	6.900	7.000	6.900	7.000	22,000	6.9500	0.00%
2002-08-16	0	0.700	0.690	0.700	0.690	0.700	180,000	125,200	0.6956	7.000	6.900	7.000	6.900	7.000	18,000	6.9556	1.45%
2002-08-15	0	0.690	0.690	0.700	0.690	0.700	385,000	266,650	0.6926	6.900	6.900	7.000	6.900	7.000	38,500	6.9260	-1.43%
2002-08-14	0	0.700	0.690	0.700	0.680	0.700	723,000	499,620	0.6910	7.000	6.900	7.000	6.800	7.000	72,300	6.9104	1.45%
2002-08-13	0	0.690	0.690	0.700	0.690	0.690	295,000	203,550	0.6900	6.900	6.900	7.000	6.900	6.900	29,500	6.9000	0.00%
2002-08-12	0	0.690	0.690	0.700	0.690	0.700	1,800,000	1,245,100	0.6917	6.900	6.900	7.000	6.900	7.000	180,000	6.9172	-1.43%
2002-08-09	0	0.700	0.690	0.700	0.690	0.700	195,000	135,450	0.6946	7.000	6.900	7.000	6.900	7.000	19,500	6.9462	1.45%
2002-08-08	0	0.690	0.690	0.700	0.690	0.700	460,000	318,600	0.6926	6.900	6.900	7.000	6.900	7.000	46,000	6.9261	-1.43%
2002-08-07	0	0.700	0.690	0.700	0.690	0.710	4,335,000	3,036,050	0.7004	7.000	6.900	7.000	6.900	7.100	433,500	7.0036	1.45%
2002-08-06	0	0.690	0.670	0.690	0.670	0.700	2,780,000	1,907,600	0.6862	6.900	6.700	6.900	6.700	7.000	278,000	6.8619	-1.43%
2002-08-05	0	0.700	0.700	0.710	0.690	0.710	1,375,000	961,250	0.6991	7.000	7.000	7.100	6.900	7.100	137,500	6.9909	-1.41%
2002-08-02	0	0.710	0.710	0.720	0.710	0.720	1,635,000	1,166,000	0.7131	7.100	7.100	7.200	7.100	7.200	163,500	7.1315	1.43%
2002-08-01	0	0.700	0.700	0.710	0.700	0.720	1,815,000	1,283,450	0.7071	7.000	7.000	7.100	7.000	7.200	181,500	7.0713	0.00%
2002-07-31	0	0.700	0.700	0.710	0.700	0.720	2,720,000	1,925,300	0.7078	7.000	7.000	7.100	7.000	7.200	272,000	7.0783	-1.41%
2002-07-30	0	0.710	0.700	0.710	0.710	0.720	8,230,000	5,916,300	0.7189	7.100	7.000	7.100	7.100	7.200	823,000	7.1887	1.43%
2002-07-29	0	0.700	0.700	0.710	0.680	0.720	10,770,000	7,596,100	0.7053	7.000	7.000	7.100	6.800	7.200	1,077,000	7.0530	4.48%
2002-07-26	0	0.670	0.660	0.670	0.650	0.700	15,960,000	10,727,600	0.6722	6.700	6.600	6.700	6.500	7.000	1,596,000	6.7216	-2.90%
2002-07-25	0	0.690	0.680	0.690	0.680	0.730	7,665,000	5,414,300	0.7064	6.900	6.800	6.900	6.800	7.300	766,500	7.0637	-1.43%
2002-07-24	0	0.700	0.690	0.700	0.660	0.700	2,790,000	1,916,850	0.6870	7.000	6.900	7.000	6.600	7.000	279,000	6.8704	-2.78%
2002-07-23	0	0.720	0.710	0.720	0.700	0.720	3,740,000	2,658,600	0.7109	7.200	7.100	7.200	7.000	7.200	374,000	7.1086	0.00%
2002-07-22	0	0.720	0.730	0.740	0.700	0.800	3,020,000	2,208,850	0.7314	7.200	7.300	7.400	7.000	8.000	302,000	7.3141	-10.00%
2002-07-19	0	0.800	0.800	0.820	0.780	0.820	1,515,000	1,206,100	0.7961	8.000	8.000	8.200	7.800	8.200	151,500	7.9611	-2.44%
2002-07-18	0	0.820	0.810	0.820	0.810	0.830	650,000	532,050	0.8185	8.200	8.100	8.200	8.100	8.300	65,000	8.1854	-1.20%
2002-07-17	0	0.830	0.830	0.840	0.800	0.850	1,865,000	1,539,550	0.8255	8.300	8.300	8.400	8.000	8.500	186,500	8.2550	2.47%
2002-07-16	0	0.810	0.800	0.820	0.800	0.840	1,615,000	1,314,200	0.8137	8.100	8.000	8.200	8.000	8.400	161,500	8.1375	-3.57%
2002-07-15	0	0.840	0.830	0.840	0.830	0.850	4,920,000	4,158,500	0.8452	8.400	8.300	8.400	8.300	8.500	492,000	8.4522	1.20%
2002-07-12	0	0.830	0.810	0.830	0.820	0.840	1,115,000	918,800	0.8240	8.300	8.100	8.300	8.200	8.400	111,500	8.2404	0.00%
2002-07-11	0	0.830	0.820	0.830	0.820	0.840	1,115,000	925,200	0.8298	8.300	8.200	8.300	8.200	8.400	111,500	8.2978	-2.35%
2002-07-10	0	0.850	0.840	0.860	0.830	0.870	2,040,000	1,733,850	0.8499	8.500	8.400	8.600	8.300	8.700	204,000	8.4993	2.41%
2002-07-09	0	0.830	0.820	0.840	0.830	0.840	1,305,000	1,088,800	0.8343	8.300	8.200	8.400	8.300	8.400	130,500	8.3433	0.00%
2002-07-08	0	0.830	0.830	0.840	0.830	0.850	1,060,000	893,600	0.8430	8.300	8.300	8.400	8.300	8.500	106,000	8.4302	0.00%
2002-07-05	0	0.830	0.830	0.840	0.830	0.840	590,000	492,450	0.8347	8.300	8.300	8.400	8.300	8.400	59,000	8.3466	0.00%
2002-07-04	0	0.830	0.830	0.840	0.830	0.840	1,090,000	909,900	0.8348	8.300	8.300	8.400	8.300	8.400	109,000	8.3477	0.00%
2002-07-03	0	0.830	0.820	0.840	0.830	0.830	630,000	522,900	0.8300	8.300	8.200	8.400	8.300	8.300	63,000	8.3000	1.22%
2002-07-02	0	0.820	0.810	0.820	0.810	0.850	3,235,000	2,653,550	0.8203	8.200	8.100	8.200	8.100	8.500	323,500	8.2026	-2.38%
2002-06-28	0	0.840	0.840	0.850	0.840	0.850	1,110,000	936,350	0.8436	8.400	8.400	8.500	8.400	8.500	111,000	8.4356	0.00%
2002-06-27	0	0.840	0.830	0.840	0.830	0.850	590,000	494,900	0.8388	8.400	8.300	8.400	8.300	8.500	59,000	8.3881	1.20%
2002-06-26	0	0.830	0.830	0.840	0.830	0.850	1,540,000	1,288,500	0.8367	8.300	8.300	8.400	8.300	8.500	154,000	8.3669	-2.35%
2002-06-25	0	0.850	0.840	0.850	0.830	0.860	1,790,000	1,515,150	0.8465	8.500	8.400	8.500	8.300	8.600	179,000	8.4645	1.19%
2002-06-24	0	0.840	0.830	0.840	0.830	0.850	1,950,000	1,638,300	0.8402	8.400	8.300	8.400	8.300	8.500	195,000	8.4015	0.00%
2002-06-21	0	0.840	0.830	0.840	0.820	0.850	2,875,000	2,390,200	0.8314	8.400	8.300	8.400	8.200	8.500	287,500	8.3137	0.00%
2002-06-20	0	0.840	0.830	0.840	0.830	0.860	2,275,000	1,920,100	0.8440	8.400	8.300	8.400	8.300	8.600	227,500	8.4400	-1.18%
2002-06-19	0	0.850	0.840	0.850	0.820	0.880	20,095,000	17,217,200	0.8568	8.500	8.400	8.500	8.200	8.800	2,009,500	8.5679	-4.49%
2002-06-18	0	0.890	0.880	0.890	0.860	0.910	11,455,000	10,112,200	0.8828	8.900	8.800	8.900	8.600	9.100	1,145,500	8.8278	1.14%
2002-06-17	0	0.880	0.860	0.870	0.860	0.910	20,105,000	17,843,100	0.8875	8.800	8.600	8.700	8.600	9.100	2,010,500	8.8750	-3.30%
2002-06-14	0	0.910	0.900	0.910	0.870	0.960	26,225,000	24,090,700	0.9186	9.100	9.000	9.100	8.700	9.600	2,622,500	9.1862	2.25%
2002-06-13	0	0.890	0.880	0.890	0.870	0.910	19,940,000	17,894,100	0.8974	8.900	8.800	8.900	8.700	9.100	1,994,000	8.9740	0.00%
2002-06-12	0	0.890	0.880	0.890	0.840	0.900	23,670,000	20,582,350	0.8696	8.900	8.800	8.900	8.400	9.000	2,367,000	8.6955	3.49%
2002-06-11	0	0.860	0.850	0.860	0.850	0.870	4,200,000	3,605,350	0.8584	8.600	8.500	8.600	8.500	8.700	420,000	8.5842	-1.15%
2002-06-10	0	0.870	0.860	0.870	0.860	0.880	11,630,000	10,122,400	0.8704	8.700	8.600	8.700	8.600	8.800	1,163,000	8.7037	1.16%
2002-06-07	0	0.860	0.860	0.870	0.850	0.900	4,600,000	4,003,600	0.8703	8.600	8.600	8.700	8.500	9.000	460,000	8.7035	-3.37%
2002-06-06	0	0.890	0.880	0.890	0.880	0.920	4,115,000	3,675,450	0.8932	8.900	8.800	8.900	8.800	9.200	411,500	8.9318	-1.11%
2002-06-05	0	0.900	0.890	0.900	0.890	0.920	2,225,000	2,011,750	0.9042	9.000	8.900	9.000	8.900	9.200	222,500	9.0416	0.00%
2002-06-04	0	0.900	0.890	0.900	0.890	0.920	2,915,000	2,606,300	0.8941	9.000	8.900	9.000	8.900	9.200	291,500	8.9410	0.00%
2002-06-03	0	0.900	0.890	0.900	0.890	0.930	3,720,000	3,360,200	0.9033	9.000	8.900	9.000	8.900	9.300	372,000	9.0328	0.00%
2002-05-31	0	0.900	0.900	0.910	0.900	0.950	3,680,000	3,381,200	0.9188	9.000	9.000	9.100	9.000	9.500	368,000	9.1880	-3.23%
2002-05-30	0	0.930	0.930	0.940	0.920	0.960	4,970,000	4,644,900	0.9346	9.300	9.300	9.400	9.200	9.600	497,000	9.3459	-2.11%
2002-05-29	0	0.950	0.940	0.950	0.930	0.970	12,420,000	11,712,000	0.9430	9.500	9.400	9.500	9.300	9.700	1,242,000	9.4300	0.00%
2002-05-28	0	0.950	0.940	0.950	0.940	0.990	18,815,000	18,183,900	0.9665	9.500	9.400	9.500	9.400	9.900	1,881,500	9.6646	0.00%
2002-05-27	0	0.950	0.940	0.950	0.930	0.950	6,975,000	6,538,950	0.9375	9.500	9.400	9.500	9.300	9.500	697,500	9.3748	1.06%
2002-05-24	0	0.940	0.930	0.940	0.930	0.960	14,420,000	13,614,700	0.9442	9.400	9.300	9.400	9.300	9.600	1,442,000	9.4415	1.08%
2002-05-23	0	0.930	0.920	0.930	0.900	0.940	17,665,000	16,384,750	0.9275	9.300	9.200	9.300	9.000	9.400	1,766,500	9.2753	-1.06%
2002-05-22	0	0.940	0.930	0.940	0.930	1.080	72,270,000	72,511,700	1.0033	9.400	9.300	9.400	9.300	10.80	7,227,000	10.033	-11.32%
2002-05-21	0	1.060	1.050	1.060	1.040	1.070	37,075,000	39,299,500	1.0600	10.60	10.50	10.60	10.40	10.70	3,707,500	10.600	0.00%
2002-05-17	0	1.060	1.060	1.070	1.040	1.240	79,250,000	89,606,850	1.1307	10.60	10.60	10.70	10.40	12.40	7,925,000	11.307	-15.20%
2002-05-16	0	1.250	1.250	1.260	1.190	1.300	153,695,000	191,798,050	1.2479	12.50	12.50	12.60	11.90	13.00	15,369,500	12.479	0.81%
2002-05-15	1	1.240	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2002-05-14	1	1.240	-	-	-	-	0	0	-	12.40	-	-	-	-	0	-	0.00%
2002-05-13	0	1.240	1.250	1.260	1.180	1.280	255,365,000	318,042,100	1.2454	12.40	12.50	12.60	11.80	12.80	25,536,500	12.454	12.73%
2002-05-10	1	1.100	-	-	-	-	0	0	-	11.00	-	-	-	-	0	-	0.00%
2002-05-09	1	1.100	1.090	1.110	0.870	1.120	112,722,500	111,198,975	0.9865	11.00	10.90	11.10	8.700	11.20	11,272,250	9.8648	32.53%
2002-05-08	0	0.830	0.830	0.840	0.830	0.860	1,250,000	1,051,800	0.8414	8.300	8.300	8.400	8.300	8.600	125,000	8.4144	-2.35%
2002-05-07	0	0.850	0.840	0.850	0.830	0.850	3,450,000	2,917,400	0.8456	8.500	8.400	8.500	8.300	8.500	345,000	8.4562	2.41%
2002-05-06	0	0.830	0.830	0.840	0.830	0.840	1,550,000	1,293,150	0.8343	8.300	8.300	8.400	8.300	8.400	155,000	8.3429	0.00%
2002-05-03	0	0.830	0.830	0.840	0.830	0.840	1,010,000	846,300	0.8379	8.300	8.300	8.400	8.300	8.400	101,000	8.3792	-2.35%
2002-05-02	0	0.850	0.840	0.850	0.840	0.850	1,920,000	1,616,000	0.8417	8.500	8.400	8.500	8.400	8.500	192,000	8.4167	0.00%
2002-04-30	0	0.850	0.840	0.850	0.840	0.860	7,095,000	6,015,400	0.8478	8.500	8.400	8.500	8.400	8.600	709,500	8.4784	2.41%
2002-04-29	0	0.830	0.830	0.840	0.830	0.840	650,000	543,100	0.8355	8.300	8.300	8.400	8.300	8.400	65,000	8.3554	-1.19%
2002-04-26	0	0.840	0.830	0.840	0.830	0.860	4,229,000	3,573,570	0.8450	8.400	8.300	8.400	8.300	8.600	422,900	8.4502	1.20%
2002-04-25	0	0.830	0.840	0.850	0.830	0.860	1,115,000	939,300	0.8424	8.300	8.400	8.500	8.300	8.600	111,500	8.4242	-2.35%
2002-04-24	0	0.850	0.840	0.850	0.840	0.880	5,775,000	4,969,250	0.8605	8.500	8.400	8.500	8.400	8.800	577,500	8.6048	-3.41%
2002-04-23	0	0.880	0.880	0.890	0.870	0.900	5,045,000	4,482,300	0.8885	8.800	8.800	8.900	8.700	9.000	504,500	8.8846	1.15%
2002-04-22	0	0.870	0.870	0.880	0.850	0.890	2,650,000	2,303,950	0.8694	8.700	8.700	8.800	8.500	8.900	265,000	8.6942	-1.14%
2002-04-19	0	0.880	0.880	0.890	0.850	0.900	14,775,000	12,982,450	0.8787	8.800	8.800	8.900	8.500	9.000	1,477,500	8.7868	0.00%
2002-04-18	0	0.880	0.870	0.880	0.860	0.920	17,660,000	15,620,950	0.8845	8.800	8.700	8.800	8.600	9.200	1,766,000	8.8454	2.33%
2002-04-17	0	0.860	0.850	0.860	0.850	0.860	6,825,000	5,818,950	0.8526	8.600	8.500	8.600	8.500	8.600	682,500	8.5259	1.18%
2002-04-16	0	0.850	0.840	0.850	0.830	0.850	8,370,000	7,041,900	0.8413	8.500	8.400	8.500	8.300	8.500	837,000	8.4133	2.41%
2002-04-15	0	0.830	0.820	0.830	0.830	0.850	810,000	678,600	0.8378	8.300	8.200	8.300	8.300	8.500	81,000	8.3778	0.00%
2002-04-12	0	0.830	0.830	0.840	0.820	0.850	3,510,000	2,938,650	0.8372	8.300	8.300	8.400	8.200	8.500	351,000	8.3722	-1.19%
2002-04-11	0	0.840	0.830	0.840	0.840	0.850	2,875,000	2,427,250	0.8443	8.400	8.300	8.400	8.400	8.500	287,500	8.4426	0.00%
2002-04-10	0	0.840	0.840	0.850	0.820	0.860	4,830,000	4,025,400	0.8334	8.400	8.400	8.500	8.200	8.600	483,000	8.3342	-1.18%
2002-04-09	0	0.850	0.840	0.850	0.840	0.880	8,295,000	7,119,200	0.8583	8.500	8.400	8.500	8.400	8.800	829,500	8.5825	1.19%
2002-04-08	0	0.840	0.840	0.850	0.840	0.890	8,605,000	7,357,750	0.8551	8.400	8.400	8.500	8.400	8.900	860,500	8.5506	-4.55%
2002-04-04	0	0.880	0.880	0.890	0.870	0.890	2,520,000	2,232,650	0.8860	8.800	8.800	8.900	8.700	8.900	252,000	8.8597	0.00%
2002-04-03	0	0.880	0.870	0.880	0.870	0.910	4,600,000	4,065,000	0.8837	8.800	8.700	8.800	8.700	9.100	460,000	8.8370	-2.22%
2002-04-02	0	0.900	0.890	0.910	0.890	0.920	6,910,000	6,278,700	0.9086	9.000	8.900	9.100	8.900	9.200	691,000	9.0864	1.12%
2002-03-28	0	0.890	0.890	0.900	0.890	0.930	7,225,000	6,513,050	0.9015	8.900	8.900	9.000	8.900	9.300	722,500	9.0146	-3.26%
2002-03-27	0	0.920	0.910	0.920	0.920	0.940	7,580,000	7,033,100	0.9278	9.200	9.100	9.200	9.200	9.400	758,000	9.2785	1.10%
2002-03-26	0	0.910	0.910	0.920	0.880	0.940	11,825,000	10,719,050	0.9065	9.100	9.100	9.200	8.800	9.400	1,182,500	9.0647	-2.15%
2002-03-25	0	0.930	0.930	0.940	0.930	0.950	3,350,000	3,148,000	0.9397	9.300	9.300	9.400	9.300	9.500	335,000	9.3970	-1.06%
2002-03-22	0	0.940	0.940	0.950	0.940	0.970	11,085,000	10,510,400	0.9482	9.400	9.400	9.500	9.400	9.700	1,108,500	9.4816	1.08%
2002-03-21	0	0.930	0.930	0.940	0.930	0.940	1,800,000	1,675,000	0.9306	9.300	9.300	9.400	9.300	9.400	180,000	9.3056	1.09%
2002-03-20	0	0.920	0.920	0.930	0.920	0.930	1,124,000	1,040,320	0.9256	9.200	9.200	9.300	9.200	9.300	112,400	9.2555	-1.08%
2002-03-19	0	0.930	0.930	0.940	0.930	0.950	2,385,000	2,244,950	0.9413	9.300	9.300	9.400	9.300	9.500	238,500	9.4128	-1.06%
2002-03-18	0	0.940	0.930	0.940	0.930	0.950	7,975,000	7,515,050	0.9423	9.400	9.300	9.400	9.300	9.500	797,500	9.4233	1.08%
2002-03-15	0	0.930	0.920	0.930	0.930	0.970	10,005,000	9,403,150	0.9398	9.300	9.200	9.300	9.300	9.700	1,000,500	9.3985	-4.12%
2002-03-14	0	0.970	0.960	0.970	0.960	0.980	6,440,000	6,216,300	0.9653	9.700	9.600	9.700	9.600	9.800	644,000	9.6526	1.04%
2002-03-13	0	0.960	0.950	0.960	0.940	0.970	7,405,000	7,048,000	0.9518	9.600	9.500	9.600	9.400	9.700	740,500	9.5179	-1.03%
2002-03-12	0	0.970	0.960	0.980	0.960	0.980	4,880,000	4,720,800	0.9674	9.700	9.600	9.800	9.600	9.800	488,000	9.6738	1.04%
2002-03-11	0	0.960	0.960	0.970	0.960	0.980	3,125,000	3,026,800	0.9686	9.600	9.600	9.700	9.600	9.800	312,500	9.6858	-1.03%
2002-03-08	0	0.970	0.970	0.980	0.970	1.000	3,720,000	3,688,500	0.9915	9.700	9.700	9.800	9.700	10.00	372,000	9.9153	-2.02%
2002-03-07	0	0.990	0.990	1.000	0.980	1.000	4,425,000	4,411,200	0.9969	9.900	9.900	10.00	9.800	10.00	442,500	9.9688	0.00%
2002-03-06	0	0.990	0.980	0.990	0.990	1.000	4,910,000	4,895,750	0.9971	9.900	9.800	9.900	9.900	10.00	491,000	9.9710	0.00%
2002-03-05	0	0.990	0.980	0.990	0.990	1.010	6,990,000	6,981,750	0.9988	9.900	9.800	9.900	9.900	10.10	699,000	9.9882	0.00%
2002-03-04	0	0.990	0.980	0.990	0.940	0.990	18,575,000	17,867,700	0.9619	9.900	9.800	9.900	9.400	9.900	1,857,500	9.6192	6.45%
2002-03-01	0	0.930	0.920	0.930	0.920	0.950	5,862,500	5,471,450	0.9333	9.300	9.200	9.300	9.200	9.500	586,250	9.3330	-1.06%
2002-02-28	0	0.940	0.940	0.950	0.930	0.970	12,000,000	11,359,400	0.9466	9.400	9.400	9.500	9.300	9.700	1,200,000	9.4662	-3.09%
2002-02-27	0	0.970	0.970	0.980	0.970	0.990	16,345,000	16,097,200	0.9848	9.700	9.700	9.800	9.700	9.900	1,634,500	9.8484	-1.02%
2002-02-26	0	0.980	0.970	0.990	0.980	1.000	9,515,000	9,409,450	0.9889	9.800	9.700	9.900	9.800	10.00	951,500	9.8891	-1.01%
2002-02-25	0	0.990	0.980	0.990	0.970	1.000	6,040,000	5,980,900	0.9902	9.900	9.800	9.900	9.700	10.00	604,000	9.9022	1.02%
2002-02-22	0	0.980	0.980	0.990	0.970	1.000	1,860,000	1,820,800	0.9789	9.800	9.800	9.900	9.700	10.00	186,000	9.7892	-2.00%
2002-02-21	0	1.000	1.000	1.010	0.990	1.030	9,100,000	9,215,400	1.0127	10.00	10.00	10.10	9.900	10.30	910,000	10.127	2.04%
2002-02-20	0	0.980	0.970	0.980	0.970	1.010	9,655,000	9,572,600	0.9915	9.800	9.700	9.800	9.700	10.10	965,500	9.9147	1.03%
2002-02-19	0	0.970	0.970	0.980	0.960	0.980	510,000	494,700	0.9700	9.700	9.700	9.800	9.600	9.800	51,000	9.7000	-1.02%
2002-02-18	0	0.980	0.980	0.990	0.970	0.990	1,385,000	1,357,650	0.9803	9.800	9.800	9.900	9.700	9.900	138,500	9.8025	-2.00%
2002-02-15	0	1.000	0.990	1.000	0.980	1.010	1,690,000	1,675,900	0.9917	10.00	9.900	10.00	9.800	10.10	169,000	9.9166	0.00%
2002-02-11	0	1.000	0.990	1.000	0.990	1.000	270,000	269,800	0.9993	10.00	9.900	10.00	9.900	10.00	27,000	9.9926	1.01%
2002-02-08	0	0.990	0.990	1.000	0.980	1.020	2,325,000	2,317,700	0.9969	9.900	9.900	10.00	9.800	10.20	232,500	9.9686	0.00%
2002-02-07	0	0.990	0.980	0.990	0.970	1.000	3,480,000	3,432,800	0.9864	9.900	9.800	9.900	9.700	10.00	348,000	9.8644	-1.00%
2002-02-06	0	1.000	0.990	1.000	0.990	1.010	9,497,500	9,530,950	1.0035	10.00	9.900	10.00	9.900	10.10	949,750	10.035	0.00%
2002-02-05	0	1.000	1.000	1.010	0.980	1.030	6,204,500	6,212,425	1.0013	10.00	10.00	10.10	9.800	10.30	620,450	10.013	-2.91%
2002-02-04	0	1.030	1.020	1.030	1.010	1.060	16,440,000	17,026,700	1.0357	10.30	10.20	10.30	10.10	10.60	1,644,000	10.357	-1.90%
2002-02-01	0	1.050	1.050	1.060	1.010	1.070	19,995,000	20,965,350	1.0485	10.50	10.50	10.60	10.10	10.70	1,999,500	10.485	5.00%
2002-01-31	0	1.000	0.990	1.010	0.990	1.020	15,705,000	15,834,900	1.0083	10.00	9.900	10.10	9.900	10.20	1,570,500	10.083	2.04%
2002-01-30	0	0.980	0.970	0.980	0.960	1.020	7,415,000	7,220,650	0.9738	9.800	9.700	9.800	9.600	10.20	741,500	9.7379	0.00%
2002-01-29	0	0.980	0.980	0.990	0.970	1.020	8,590,000	8,511,300	0.9908	9.800	9.800	9.900	9.700	10.20	859,000	9.9084	2.08%
2002-01-28	0	0.960	0.960	0.970	0.940	1.000	14,375,000	14,034,550	0.9763	9.600	9.600	9.700	9.400	10.00	1,437,500	9.7632	1.05%
2002-01-25	0	0.950	0.940	0.950	0.930	0.960	16,760,000	15,950,850	0.9517	9.500	9.400	9.500	9.300	9.600	1,676,000	9.5172	1.06%
2002-01-24	0	0.940	0.940	0.950	0.930	0.970	12,520,000	11,950,250	0.9545	9.400	9.400	9.500	9.300	9.700	1,252,000	9.5449	0.00%
2002-01-23	0	0.940	0.940	0.960	0.920	1.040	33,230,000	32,760,700	0.9859	9.400	9.400	9.600	9.200	10.40	3,323,000	9.8588	2.17%
2002-01-22	0	0.920	0.910	0.920	0.910	0.970	9,580,000	9,137,850	0.9538	9.200	9.100	9.200	9.100	9.700	958,000	9.5385	-4.17%
2002-01-21	0	0.960	0.950	0.960	0.940	1.050	8,825,000	8,849,050	1.0027	9.600	9.500	9.600	9.400	10.50	882,500	10.027	-6.80%
2002-01-18	0	1.030	1.020	1.030	1.020	1.080	23,085,000	24,269,250	1.0513	10.30	10.20	10.30	10.20	10.80	2,308,500	10.513	-1.90%
2002-01-17	0	1.050	1.040	1.050	1.030	1.110	10,675,000	11,268,350	1.0556	10.50	10.40	10.50	10.30	11.10	1,067,500	10.556	-5.41%
2002-01-16	0	1.110	1.100	1.110	1.070	1.130	11,490,000	12,680,900	1.1036	11.10	11.00	11.10	10.70	11.30	1,149,000	11.036	0.91%
2002-01-15	0	1.100	1.090	1.100	1.020	1.170	27,145,000	30,239,100	1.1140	11.00	10.90	11.00	10.20	11.70	2,714,500	11.140	0.00%
2002-01-14	0	1.100	1.090	1.100	0.960	1.120	30,175,000	31,543,650	1.0454	11.00	10.90	11.00	9.600	11.20	3,017,500	10.454	14.58%
2002-01-11	0	0.960	0.940	0.960	0.880	0.960	50,060,000	45,068,000	0.9003	9.600	9.400	9.600	8.800	9.600	5,006,000	9.0028	9.09%
2002-01-10	0	0.880	0.870	0.880	0.870	0.900	42,545,000	37,409,950	0.8793	8.800	8.700	8.800	8.700	9.000	4,254,500	8.7930	1.15%
2002-01-09	0	0.870	0.860	0.870	0.830	0.900	54,810,000	47,850,600	0.8730	8.700	8.600	8.700	8.300	9.000	5,481,000	8.7303	7.41%
2002-01-08	0	0.810	0.790	0.810	0.610	0.810	17,300,000	13,567,650	0.7843	8.100	7.900	8.100	6.100	8.100	1,730,000	7.8426	28.57%
2002-01-07	0	0.630	0.620	0.630	0.600	0.870	6,045,000	4,442,750	0.7349	6.300	6.200	6.300	6.000	8.700	604,500	7.3495	-27.59%
2002-01-04	0	0.870	0.860	0.870	0.860	0.910	2,530,000	2,249,850	0.8893	8.700	8.600	8.700	8.600	9.100	253,000	8.8927	-2.25%
2002-01-03	0	0.890	0.880	0.900	0.880	0.900	12,595,000	11,114,550	0.8825	8.900	8.800	9.000	8.800	9.000	1,259,500	8.8246	3.49%
2002-01-02	0	0.860	0.860	0.870	0.850	0.880	1,100,000	953,250	0.8666	8.600	8.600	8.700	8.500	8.800	110,000	8.6659	-1.15%
2001-12-31	0	0.870	0.870	0.880	0.860	0.900	28,955,000	25,632,350	0.8852	8.700	8.700	8.800	8.600	9.000	2,895,500	8.8525	-2.25%
2001-12-28	0	0.890	0.880	0.890	0.890	0.900	1,185,000	1,060,650	0.8951	8.900	8.800	8.900	8.900	9.000	118,500	8.9506	0.00%
2001-12-27	0	0.890	0.890	0.900	0.880	0.900	1,295,000	1,153,450	0.8907	8.900	8.900	9.000	8.800	9.000	129,500	8.9069	-1.11%
2001-12-24	0	0.900	0.890	0.900	0.890	0.910	820,000	739,800	0.9022	9.000	8.900	9.000	8.900	9.100	82,000	9.0220	0.00%
2001-12-21	0	0.900	0.900	0.910	0.900	0.930	12,405,000	11,274,900	0.9089	9.000	9.000	9.100	9.000	9.300	1,240,500	9.0890	-2.17%
2001-12-20	0	0.920	0.920	0.930	0.920	0.950	4,585,000	4,302,900	0.9385	9.200	9.200	9.300	9.200	9.500	458,500	9.3847	-4.17%
2001-12-19	0	0.960	0.920	0.980	0.910	0.970	5,980,000	5,584,250	0.9338	9.600	9.200	9.800	9.100	9.700	598,000	9.3382	3.23%
2001-12-18	0	0.930	0.930	0.940	0.930	0.960	9,635,000	9,096,550	0.9441	9.300	9.300	9.400	9.300	9.600	963,500	9.4412	-3.12%
2001-12-17	0	0.960	0.950	0.960	0.950	0.980	5,870,000	5,700,800	0.9712	9.600	9.500	9.600	9.500	9.800	587,000	9.7118	-2.04%
2001-12-14	0	0.980	0.990	1.000	0.910	1.020	28,237,500	26,819,250	0.9498	9.800	9.900	10.00	9.100	10.20	2,823,750	9.4977	2.08%
2001-12-13	0	0.960	0.960	0.970	0.950	1.150	12,705,000	12,628,750	0.9940	9.600	9.600	9.700	9.500	11.50	1,270,500	9.9400	-11.93%
2001-12-12	0	1.090	1.060	1.090	1.010	1.110	8,030,000	8,572,350	1.0675	10.90	10.60	10.90	10.10	11.10	803,000	10.675	9.00%
2001-12-11	0	1.000	1.000	1.010	0.970	1.040	7,220,000	7,179,500	0.9944	10.00	10.00	10.10	9.700	10.40	722,000	9.9439	-4.76%
2001-12-10	0	1.050	1.050	1.060	1.050	1.100	2,690,000	2,887,000	1.0732	10.50	10.50	10.60	10.50	11.00	269,000	10.732	-3.67%
2001-12-07	0	1.090	1.080	1.090	1.080	1.140	8,915,000	9,876,400	1.1078	10.90	10.80	10.90	10.80	11.40	891,500	11.078	-0.91%
2001-12-06	0	1.100	1.090	1.110	1.090	1.200	10,055,500	11,370,600	1.1308	11.00	10.90	11.10	10.90	12.00	1,005,550	11.308	-5.98%
2001-12-05	0	1.170	1.160	1.180	1.160	1.200	6,775,000	7,973,850	1.1770	11.70	11.60	11.80	11.60	12.00	677,500	11.770	-0.85%
2001-12-04	0	1.180	1.170	1.190	1.160	1.220	4,535,000	5,358,450	1.1816	11.80	11.70	11.90	11.60	12.20	453,500	11.816	0.85%
2001-12-03	0	1.170	1.180	1.190	1.160	1.250	14,925,000	17,689,200	1.1852	11.70	11.80	11.90	11.60	12.50	1,492,500	11.852	-4.10%
2001-11-30	0	1.220	1.210	1.220	1.210	1.260	3,390,000	4,176,900	1.2321	12.20	12.10	12.20	12.10	12.60	339,000	12.321	-1.61%
2001-11-29	0	1.240	1.240	1.250	1.230	1.290	24,440,000	31,035,950	1.2699	12.40	12.40	12.50	12.30	12.90	2,444,000	12.699	-2.36%
2001-11-28	0	1.270	1.280	1.290	1.260	1.290	3,325,000	4,231,250	1.2726	12.70	12.80	12.90	12.60	12.90	332,500	12.726	0.00%
2001-11-27	0	1.270	1.270	1.280	1.270	1.300	13,592,500	17,454,700	1.2841	12.70	12.70	12.80	12.70	13.00	1,359,250	12.841	0.00%
2001-11-26	0	1.270	1.270	1.280	1.270	1.310	12,540,000	16,176,450	1.2900	12.70	12.70	12.80	12.70	13.10	1,254,000	12.900	1.60%
2001-11-23	0	1.250	1.260	1.270	1.210	1.290	6,665,000	8,382,250	1.2577	12.50	12.60	12.70	12.10	12.90	666,500	12.577	4.17%
2001-11-22	0	1.200	1.200	1.210	1.200	1.240	2,680,000	3,254,250	1.2143	12.00	12.00	12.10	12.00	12.40	268,000	12.143	-1.64%
2001-11-21	0	1.220	1.220	1.230	1.210	1.240	3,420,000	4,176,750	1.2213	12.20	12.20	12.30	12.10	12.40	342,000	12.213	0.00%
2001-11-20	0	1.220	1.210	1.220	1.220	1.270	14,310,000	17,760,750	1.2411	12.20	12.10	12.20	12.20	12.70	1,431,000	12.411	-1.61%
2001-11-19	0	1.240	1.240	1.250	1.220	1.290	10,725,000	13,393,650	1.2488	12.40	12.40	12.50	12.20	12.90	1,072,500	12.488	0.81%
2001-11-16	0	1.230	1.230	1.240	1.220	1.270	7,985,000	9,970,500	1.2487	12.30	12.30	12.40	12.20	12.70	798,500	12.487	0.00%
2001-11-15	0	1.230	1.230	1.240	1.220	1.320	73,717,000	93,512,540	1.2685	12.30	12.30	12.40	12.20	13.20	7,371,700	12.685	-3.15%
2001-11-14	0	1.270	1.280	1.290	1.270	1.400	69,520,000	93,298,900	1.3420	12.70	12.80	12.90	12.70	14.00	6,952,000	13.420	-5.93%
2001-11-13	0	1.350	1.340	1.350	1.350	1.390	2,822,000	3,867,880	1.3706	13.50	13.40	13.50	13.50	13.90	282,200	13.706	-2.17%
2001-11-12	0	1.380	1.370	1.380	1.370	1.480	16,590,000	23,587,550	1.4218	13.80	13.70	13.80	13.70	14.80	1,659,000	14.218	-1.43%
2001-11-09	0	1.400	1.400	1.410	1.350	1.420	25,650,000	35,600,550	1.3879	14.00	14.00	14.10	13.50	14.20	2,565,000	13.879	0.72%
2001-11-08	0	1.390	1.410	1.420	1.300	1.420	60,910,000	84,433,850	1.3862	13.90	14.10	14.20	13.00	14.20	6,091,000	13.862	-1.42%
2001-11-07	0	1.410	1.420	1.430	1.390	1.490	62,230,000	91,001,450	1.4623	14.10	14.20	14.30	13.90	14.90	6,223,000	14.623	-4.73%
2001-11-06	0	1.480	1.480	1.490	1.420	1.490	35,025,000	51,349,200	1.4661	14.80	14.80	14.90	14.20	14.90	3,502,500	14.661	0.00%
2001-11-05	0	1.480	1.450	1.490	1.440	1.530	120,915,000	179,830,350	1.4872	14.80	14.50	14.90	14.40	15.30	12,091,500	14.872	-0.67%
2001-11-02	0	1.490	1.480	1.490	1.470	1.490	2,640,000	3,903,200	1.4785	14.90	14.80	14.90	14.70	14.90	264,000	14.785	0.68%
2001-11-01	0	1.480	1.480	1.500	1.480	1.510	4,175,000	6,233,450	1.4930	14.80	14.80	15.00	14.80	15.10	417,500	14.930	-0.67%
2001-10-31	0	1.490	1.490	1.500	1.440	1.510	11,555,000	17,027,550	1.4736	14.90	14.90	15.00	14.40	15.10	1,155,500	14.736	-0.67%
2001-10-30	0	1.500	1.490	1.500	1.490	1.560	25,397,500	38,775,175	1.5267	15.00	14.90	15.00	14.90	15.60	2,539,750	15.267	-2.60%
2001-10-29	0	1.540	1.540	1.550	1.530	1.610	30,325,000	47,732,950	1.5740	15.40	15.40	15.50	15.30	16.10	3,032,500	15.740	-1.91%
2001-10-26	0	1.570	1.560	1.570	1.540	1.610	9,425,000	14,832,200	1.5737	15.70	15.60	15.70	15.40	16.10	942,500	15.737	-2.48%
2001-10-24	0	1.610	1.610	1.620	1.610	1.750	11,045,000	18,269,500	1.6541	16.10	16.10	16.20	16.10	17.50	1,104,500	16.541	-0.62%
2001-10-23	0	1.620	1.620	1.630	1.580	1.700	23,668,500	38,887,600	1.6430	16.20	16.20	16.30	15.80	17.00	2,366,850	16.430	0.00%
2001-10-22	0	1.620	1.620	1.630	1.350	1.630	37,332,500	56,712,975	1.5191	16.20	16.20	16.30	13.50	16.30	3,733,250	15.191	20.00%
2001-10-19	0	1.350	1.350	1.360	1.320	1.360	8,520,000	11,446,500	1.3435	13.50	13.50	13.60	13.20	13.60	852,000	13.435	-0.74%
2001-10-18	0	1.360	1.360	1.370	1.290	1.380	24,605,000	33,148,500	1.3472	13.60	13.60	13.70	12.90	13.80	2,460,500	13.472	-1.45%
2001-10-17	0	1.380	1.370	1.380	1.370	1.430	6,570,000	9,181,800	1.3975	13.80	13.70	13.80	13.70	14.30	657,000	13.975	-2.13%
2001-10-16	0	1.410	1.400	1.410	1.350	1.480	27,365,000	38,798,900	1.4178	14.10	14.00	14.10	13.50	14.80	2,736,500	14.178	0.00%
2001-10-15	0	1.410	1.410	1.420	1.400	1.440	14,965,000	21,332,500	1.4255	14.10	14.10	14.20	14.00	14.40	1,496,500	14.255	-2.08%
2001-10-12	0	1.440	1.440	1.450	1.440	1.550	21,655,000	32,264,650	1.4899	14.40	14.40	14.50	14.40	15.50	2,165,500	14.899	-3.36%
2001-10-11	0	1.490	1.480	1.490	1.480	1.560	28,120,000	42,980,600	1.5285	14.90	14.80	14.90	14.80	15.60	2,812,000	15.285	-1.32%
2001-10-10	0	1.510	1.500	1.510	1.400	1.570	11,280,000	16,646,600	1.4758	15.10	15.00	15.10	14.00	15.70	1,128,000	14.758	7.09%
2001-10-09	0	1.410	1.410	1.420	1.400	1.450	680,000	968,250	1.4239	14.10	14.10	14.20	14.00	14.50	68,000	14.239	0.71%
2001-10-08	0	1.400	1.390	1.410	1.390	1.430	860,000	1,209,350	1.4062	14.00	13.90	14.10	13.90	14.30	86,000	14.062	-2.10%
2001-10-05	0	1.430	1.430	1.440	1.430	1.450	910,000	1,313,800	1.4437	14.30	14.30	14.40	14.30	14.50	91,000	14.437	-1.38%
2001-10-04	0	1.450	1.450	1.470	1.430	1.460	1,605,000	2,327,500	1.4502	14.50	14.50	14.70	14.30	14.60	160,500	14.502	2.84%
2001-10-03	0	1.410	1.410	1.420	1.380	1.450	2,180,000	3,067,500	1.4071	14.10	14.10	14.20	13.80	14.50	218,000	14.071	2.92%
2001-09-28	0	1.370	1.360	1.380	1.370	1.440	2,670,000	3,740,100	1.4008	13.70	13.60	13.80	13.70	14.40	267,000	14.008	-2.84%
2001-09-27	0	1.410	1.410	1.430	1.400	1.490	1,990,500	2,888,950	1.4514	14.10	14.10	14.30	14.00	14.90	199,050	14.514	-3.42%
2001-09-26	0	1.460	1.460	1.470	1.450	1.570	13,366,000	20,135,350	1.5065	14.60	14.60	14.70	14.50	15.70	1,336,600	15.065	-1.35%
2001-09-25	0	1.480	1.450	1.480	1.470	1.620	20,830,000	32,169,100	1.5444	14.80	14.50	14.80	14.70	16.20	2,083,000	15.444	-6.33%
2001-09-24	0	1.580	1.560	1.580	1.540	1.650	37,745,000	59,888,300	1.5867	15.80	15.60	15.80	15.40	16.50	3,774,500	15.867	-0.63%
2001-09-21	0	1.590	1.530	1.610	1.490	1.640	4,985,000	7,680,450	1.5407	15.90	15.30	16.10	14.90	16.40	498,500	15.407	2.58%
2001-09-20	0	1.550	1.540	1.560	1.540	1.610	6,572,500	10,383,500	1.5798	15.50	15.40	15.60	15.40	16.10	657,250	15.798	-4.32%
2001-09-19	0	1.620	1.610	1.620	1.600	1.650	24,310,000	39,517,200	1.6256	16.20	16.10	16.20	16.00	16.50	2,431,000	16.256	1.89%
2001-09-18	0	1.590	1.590	1.600	1.590	1.650	13,185,500	21,296,370	1.6151	15.90	15.90	16.00	15.90	16.50	1,318,550	16.151	-1.24%
2001-09-17	0	1.610	1.590	1.640	1.570	1.700	17,135,500	28,100,460	1.6399	16.10	15.90	16.40	15.70	17.00	1,713,550	16.399	-3.59%
2001-09-14	1	1.670	1.660	1.670	1.420	1.680	29,886,500	47,495,880	1.5892	16.70	16.60	16.70	14.20	16.80	2,988,650	15.892	19.29%
2001-09-13	0	1.400	1.400	1.410	1.370	1.430	85,595,000	119,954,000	1.4014	14.00	14.00	14.10	13.70	14.30	8,559,500	14.014	2.19%
2001-09-12	0	1.370	1.390	1.400	1.200	1.400	25,930,000	33,886,650	1.3069	13.70	13.90	14.00	12.00	14.00	2,593,000	13.069	-1.44%
2001-09-11	0	1.390	1.390	1.400	1.350	1.440	40,580,000	56,438,700	1.3908	13.90	13.90	14.00	13.50	14.40	4,058,000	13.908	1.46%
2001-09-10	0	1.370	1.360	1.380	1.200	1.410	59,385,000	79,804,775	1.3439	13.70	13.60	13.80	12.00	14.10	5,938,500	13.439	8.73%
2001-09-07	0	1.260	1.250	1.260	1.240	1.350	71,750,500	92,570,390	1.2902	12.60	12.50	12.60	12.40	13.50	7,175,050	12.902	-3.08%
2001-09-06	0	1.300	1.290	1.300	1.170	1.380	68,691,000	88,209,480	1.2841	13.00	12.90	13.00	11.70	13.80	6,869,100	12.841	14.04%
2001-09-05	0	1.140	1.130	1.150	0.970	1.180	65,738,500	70,311,930	1.0696	11.40	11.30	11.50	9.700	11.80	6,573,850	10.696	15.15%
2001-09-04	0	0.990	0.980	0.990	0.950	1.040	40,390,000	40,372,600	0.9996	9.900	9.800	9.900	9.500	10.40	4,039,000	9.9957	2.06%
2001-09-03	0	0.970	0.960	0.970	0.880	0.980	29,335,000	27,076,600	0.9230	9.700	9.600	9.700	8.800	9.800	2,933,500	9.2301	5.43%
2001-08-31	0	0.920	0.920	0.930	0.910	1.100	52,784,500	53,610,625	1.0157	9.200	9.200	9.300	9.100	11.00	5,278,450	10.157	-10.68%
2001-08-30	0	1.030	1.020	1.030	1.030	1.090	18,675,000	19,690,550	1.0544	10.30	10.20	10.30	10.30	10.90	1,867,500	10.544	-4.63%
2001-08-29	0	1.080	1.070	1.080	1.070	1.150	14,255,000	15,897,350	1.1152	10.80	10.70	10.80	10.70	11.50	1,425,500	11.152	-3.57%
2001-08-28	0	1.120	1.120	1.130	1.040	1.130	34,670,000	37,939,200	1.0943	11.20	11.20	11.30	10.40	11.30	3,467,000	10.943	0.90%
2001-08-27	0	1.110	1.100	1.110	1.090	1.180	33,810,000	38,448,900	1.1372	11.10	11.00	11.10	10.90	11.80	3,381,000	11.372	0.00%
2001-08-24	0	1.110	1.120	1.130	1.000	1.130	84,980,000	89,108,900	1.0486	11.10	11.20	11.30	10.00	11.30	8,498,000	10.486	1.83%
2001-08-23	0	1.090	1.090	1.110	1.080	1.220	61,485,000	70,727,200	1.1503	10.90	10.90	11.10	10.80	12.20	6,148,500	11.503	-9.17%
2001-08-22	0	1.200	1.190	1.200	1.120	1.250	52,630,000	62,654,650	1.1905	12.00	11.90	12.00	11.20	12.50	5,263,000	11.905	1.69%
2001-08-21	0	1.180	1.160	1.190	1.150	1.230	19,450,000	22,941,250	1.1795	11.80	11.60	11.90	11.50	12.30	1,945,000	11.795	-1.67%
2001-08-20	0	1.200	1.200	1.210	1.190	1.250	25,057,000	30,419,450	1.2140	12.00	12.00	12.10	11.90	12.50	2,505,700	12.140	-4.76%
2001-08-17	0	1.260	1.270	1.280	1.150	1.290	98,967,300	119,237,064	1.2048	12.60	12.70	12.80	11.50	12.90	9,896,730	12.048	1.61%
2001-08-16	0	1.240	1.250	1.260	1.220	1.340	96,434,500	123,066,730	1.2762	12.40	12.50	12.60	12.20	13.40	9,643,450	12.762	-4.62%
2001-08-15	0	1.300	1.280	1.310	1.180	1.320	123,179,437	154,196,902	1.2518	13.00	12.80	13.10	11.80	13.20	12,317,944	12.518	8.33%
2001-08-14	0	1.200	1.190	1.210	1.080	1.210	96,831,500	111,635,170	1.1529	12.00	11.90	12.10	10.80	12.10	9,683,150	11.529	7.14%
2001-08-13	0	1.120	1.120	1.130	1.000	1.130	83,804,000	88,907,500	1.0609	11.20	11.20	11.30	10.00	11.30	8,380,400	10.609	12.00%
2001-08-10	0	1.000	0.980	1.000	0.960	1.030	61,640,000	61,272,850	0.9940	10.00	9.800	10.00	9.600	10.30	6,164,000	9.9404	0.00%
2001-08-09	0	1.000	1.000	1.010	0.890	1.020	86,160,000	80,758,700	0.9373	10.00	10.00	10.10	8.900	10.20	8,616,000	9.3731	11.11%
2001-08-08	0	0.900	0.910	0.920	0.880	0.940	65,890,000	59,725,000	0.9064	9.000	9.100	9.200	8.800	9.400	6,589,000	9.0643	-1.10%
2001-08-07	0	0.910	0.910	0.930	0.800	0.930	89,925,000	78,640,850	0.8745	9.100	9.100	9.300	8.000	9.300	8,992,500	8.7452	9.64%
2001-08-06	0	0.830	0.830	0.840	0.780	0.840	66,591,000	53,352,850	0.8012	8.300	8.300	8.400	7.800	8.400	6,659,100	8.0120	0.00%
2001-08-03	0	0.830	0.830	0.840	0.720	0.830	75,925,000	58,634,850	0.7723	8.300	8.300	8.400	7.200	8.300	7,592,500	7.7227	15.28%
2001-08-02	0	0.720	0.720	0.730	0.690	0.750	44,170,000	31,653,300	0.7166	7.200	7.200	7.300	6.900	7.500	4,417,000	7.1662	0.00%
2001-08-01	0	0.720	0.710	0.720	0.630	0.750	46,960,000	31,996,900	0.6814	7.200	7.100	7.200	6.300	7.500	4,696,000	6.8136	10.77%
2001-07-31	0	0.650	0.640	0.650	0.620	0.670	52,005,000	33,294,550	0.6402	6.500	6.400	6.500	6.200	6.700	5,200,500	6.4022	0.00%
2001-07-30	0	0.650	0.650	0.660	0.630	0.700	14,160,000	9,322,900	0.6584	6.500	6.500	6.600	6.300	7.000	1,416,000	6.5840	-4.41%
2001-07-27	0	0.680	0.670	0.680	0.670	0.690	5,875,000	4,022,450	0.6847	6.800	6.700	6.800	6.700	6.900	587,500	6.8467	1.49%
2001-07-26	0	0.670	0.670	0.680	0.670	0.710	11,040,000	7,557,550	0.6846	6.700	6.700	6.800	6.700	7.100	1,104,000	6.8456	-5.63%
2001-07-24	0	0.710	0.700	0.710	0.700	0.730	3,565,000	2,551,650	0.7158	7.100	7.000	7.100	7.000	7.300	356,500	7.1575	2.90%
2001-07-23	0	0.690	0.690	0.700	0.660	0.700	4,330,000	2,991,000	0.6908	6.900	6.900	7.000	6.600	7.000	433,000	6.9076	6.15%
2001-07-20	0	0.650	0.650	0.660	0.650	0.670	3,405,000	2,241,950	0.6584	6.500	6.500	6.600	6.500	6.700	340,500	6.5843	1.56%
2001-07-19	0	0.640	0.640	0.650	0.610	0.660	12,840,000	8,276,700	0.6446	6.400	6.400	6.500	6.100	6.600	1,284,000	6.4460	0.00%
2001-07-18	0	0.640	0.640	0.660	0.620	0.670	23,535,000	15,240,000	0.6475	6.400	6.400	6.600	6.200	6.700	2,353,500	6.4755	0.00%
2001-07-17	0	0.640	0.640	0.650	0.630	0.680	16,780,000	10,987,000	0.6548	6.400	6.400	6.500	6.300	6.800	1,678,000	6.5477	-5.88%
2001-07-16	0	0.680	0.690	0.700	0.660	0.750	71,885,000	51,347,100	0.7143	6.800	6.900	7.000	6.600	7.500	7,188,500	7.1430	-2.86%
2001-07-13	0	0.700	0.690	0.700	0.610	0.740	76,595,000	53,158,500	0.6940	7.000	6.900	7.000	6.100	7.400	7,659,500	6.9402	-4.11%
2001-07-12	0	0.730	0.730	0.740	0.730	0.770	18,960,000	14,135,250	0.7455	7.300	7.300	7.400	7.300	7.700	1,896,000	7.4553	-2.67%
2001-07-11	0	0.750	0.750	0.760	0.740	0.770	14,435,000	10,819,150	0.7495	7.500	7.500	7.600	7.400	7.700	1,443,500	7.4951	2.74%
2001-07-10	0	0.730	0.730	0.740	0.730	0.750	16,690,000	12,301,900	0.7371	7.300	7.300	7.400	7.300	7.500	1,669,000	7.3708	0.00%
2001-07-09	0	0.730	0.720	0.730	0.700	0.730	10,985,000	7,824,350	0.7123	7.300	7.200	7.300	7.000	7.300	1,098,500	7.1228	2.82%
2001-07-05	0	0.710	0.700	0.720	0.710	0.720	20,340,000	14,543,200	0.7150	7.100	7.000	7.200	7.100	7.200	2,034,000	7.1500	2.90%
2001-07-04	0	0.690	0.680	0.690	0.670	0.730	20,275,000	14,098,550	0.6954	6.900	6.800	6.900	6.700	7.300	2,027,500	6.9537	-2.82%
2001-07-03	0	0.710	0.700	0.710	0.660	0.750	45,000,000	31,544,500	0.7010	7.100	7.000	7.100	6.600	7.500	4,500,000	7.0099	1.43%
2001-06-29	0	0.700	0.680	0.700	0.680	0.740	45,035,000	32,504,200	0.7218	7.000	6.800	7.000	6.800	7.400	4,503,500	7.2175	-1.41%
2001-06-28	0	0.710	0.710	0.730	0.710	0.750	7,765,000	5,692,950	0.7332	7.100	7.100	7.300	7.100	7.500	776,500	7.3316	-4.05%
2001-06-27	0	0.740	0.740	0.750	0.740	0.770	12,730,000	9,588,100	0.7532	7.400	7.400	7.500	7.400	7.700	1,273,000	7.5319	-1.33%
2001-06-26	0	0.750	0.740	0.750	0.730	0.780	27,160,000	20,652,900	0.7604	7.500	7.400	7.500	7.300	7.800	2,716,000	7.6042	-2.60%
2001-06-22	0	0.770	0.760	0.770	0.760	0.800	28,725,000	22,157,150	0.7714	7.700	7.600	7.700	7.600	8.000	2,872,500	7.7135	2.67%
2001-06-21	0	0.750	0.750	0.760	0.700	0.760	26,830,000	19,727,000	0.7353	7.500	7.500	7.600	7.000	7.600	2,683,000	7.3526	8.70%
2001-06-20	0	0.690	0.690	0.700	0.650	0.720	23,875,000	16,578,900	0.6944	6.900	6.900	7.000	6.500	7.200	2,387,500	6.9440	-1.43%
2001-06-19	0	0.700	0.700	0.710	0.680	0.750	46,525,000	33,107,050	0.7116	7.000	7.000	7.100	6.800	7.500	4,652,500	7.1160	0.00%
2001-06-18	0	0.700	0.690	0.710	0.650	0.720	58,142,500	40,379,200	0.6945	7.000	6.900	7.100	6.500	7.200	5,814,250	6.9449	-1.41%
2001-06-15	0	0.710	0.690	0.710	0.580	0.760	74,385,000	50,326,800	0.6766	7.100	6.900	7.100	5.800	7.600	7,438,500	6.7657	2.90%
2001-06-14	0	0.690	0.680	0.700	0.680	0.720	33,422,500	23,234,825	0.6952	6.900	6.800	7.000	6.800	7.200	3,342,250	6.9519	2.99%
2001-06-13	0	0.670	0.670	0.680	0.670	0.700	37,086,000	25,230,640	0.6803	6.700	6.700	6.800	6.700	7.000	3,708,600	6.8033	1.52%
2001-06-12	0	0.660	0.650	0.660	0.660	0.680	48,525,000	32,534,800	0.6705	6.600	6.500	6.600	6.600	6.800	4,852,500	6.7048	-1.49%
2001-06-11	0	0.670	0.660	0.670	0.660	0.670	25,725,000	17,188,250	0.6682	6.700	6.600	6.700	6.600	6.700	2,572,500	6.6815	0.00%
2001-06-08	0	0.670	0.660	0.670	0.640	0.690	73,906,000	49,231,890	0.6661	6.700	6.600	6.700	6.400	6.900	7,390,600	6.6614	6.35%
2001-06-07	0	0.630	0.630	0.640	0.600	0.650	40,960,000	25,929,100	0.6330	6.300	6.300	6.400	6.000	6.500	4,096,000	6.3303	5.00%
2001-06-06	0	0.600	0.600	0.610	0.590	0.620	41,800,000	25,291,150	0.6051	6.000	6.000	6.100	5.900	6.200	4,180,000	6.0505	0.00%
2001-06-05	0	0.600	0.590	0.600	0.540	0.610	99,954,000	57,853,280	0.5788	6.000	5.900	6.000	5.400	6.100	9,995,400	5.7880	11.11%
2001-06-04	0	0.540	0.540	0.550	0.510	0.560	75,640,000	41,194,050	0.5446	5.400	5.400	5.500	5.100	5.600	7,564,000	5.4461	8.00%
2001-06-01	0	0.500	0.500	0.510	0.500	0.520	16,850,000	8,525,350	0.5060	5.000	5.000	5.100	5.000	5.200	1,685,000	5.0596	0.00%
2001-05-31	0	0.500	0.500	0.510	0.500	0.530	20,660,000	10,528,450	0.5096	5.000	5.000	5.100	5.000	5.300	2,066,000	5.0961	-1.96%
2001-05-30	0	0.510	0.510	0.520	0.500	0.520	9,405,000	4,819,550	0.5124	5.100	5.100	5.200	5.000	5.200	940,500	5.1245	2.00%
2001-05-29	0	0.500	0.500	0.510	0.500	0.530	12,610,000	6,489,000	0.5146	5.000	5.000	5.100	5.000	5.300	1,261,000	5.1459	-5.66%
2001-05-28	0	0.530	0.520	0.530	0.520	0.560	14,535,000	7,734,600	0.5321	5.300	5.200	5.300	5.200	5.600	1,453,500	5.3214	0.00%
2001-05-25	0	0.530	0.520	0.530	0.495	0.580	29,120,000	15,520,800	0.5330	5.300	5.200	5.300	4.950	5.800	2,912,000	5.3299	9.28%
2001-05-24	0	0.485	0.480	0.485	0.485	0.500	11,615,000	5,702,825	0.4910	4.850	4.800	4.850	4.850	5.000	1,161,500	4.9099	-2.02%
2001-05-23	0	0.495	0.490	0.500	0.490	0.510	15,560,000	7,746,925	0.4979	4.950	4.900	5.000	4.900	5.100	1,556,000	4.9787	0.00%
2001-05-22	0	0.495	0.490	0.500	0.490	0.510	10,830,000	5,438,200	0.5021	4.950	4.900	5.000	4.900	5.100	1,083,000	5.0214	-1.00%
2001-05-21	0	0.500	0.500	0.510	0.485	0.520	34,985,000	17,562,550	0.5020	5.000	5.000	5.100	4.850	5.200	3,498,500	5.0200	2.04%
2001-05-18	0	0.490	0.490	0.495	0.485	0.495	6,805,000	3,348,525	0.4921	4.900	4.900	4.950	4.850	4.950	680,500	4.9207	0.00%
2001-05-17	0	0.490	0.490	0.500	0.490	0.500	11,255,000	5,597,950	0.4974	4.900	4.900	5.000	4.900	5.000	1,125,500	4.9737	0.00%
2001-05-16	0	0.490	0.490	0.500	0.485	0.510	51,340,000	25,498,900	0.4967	4.900	4.900	5.000	4.850	5.100	5,134,000	4.9667	0.00%
2001-05-15	0	0.490	0.485	0.490	0.470	0.510	24,550,000	12,071,200	0.4917	4.900	4.850	4.900	4.700	5.100	2,455,000	4.9170	6.52%
2001-05-14	0	0.460	0.460	0.465	0.460	0.490	24,675,000	11,691,600	0.4738	4.600	4.600	4.650	4.600	4.900	2,467,500	4.7382	-1.08%
2001-05-11	0	0.465	0.465	0.470	0.420	0.480	62,940,000	28,908,400	0.4593	4.650	4.650	4.700	4.200	4.800	6,294,000	4.5930	10.71%
2001-05-10	0	0.420	0.415	0.425	0.390	0.425	23,905,000	9,774,750	0.4089	4.200	4.150	4.250	3.900	4.250	2,390,500	4.0890	5.00%
2001-05-09	0	0.400	0.395	0.400	0.390	0.405	8,405,000	3,370,150	0.4010	4.000	3.950	4.000	3.900	4.050	840,500	4.0097	-1.23%
2001-05-08	0	0.405	0.405	0.410	0.405	0.415	36,910,000	15,112,900	0.4095	4.050	4.050	4.100	4.050	4.150	3,691,000	4.0945	0.00%
2001-05-07	0	0.405	0.400	0.405	0.375	0.440	104,055,000	42,491,675	0.4084	4.050	4.000	4.050	3.750	4.400	10,405,500	4.0836	8.00%
2001-05-04	0	0.375	0.370	0.375	0.375	0.405	13,100,000	5,037,725	0.3846	3.750	3.700	3.750	3.750	4.050	1,310,000	3.8456	-5.06%
2001-05-03	0	0.395	0.395	0.400	0.395	0.410	855,000	341,575	0.3995	3.950	3.950	4.000	3.950	4.100	85,500	3.9950	-2.47%
2001-05-02	0	0.405	0.405	0.410	0.400	0.410	5,000,000	2,034,500	0.4069	4.050	4.050	4.100	4.000	4.100	500,000	4.0690	1.25%
2001-04-27	0	0.400	0.400	0.405	0.390	0.430	27,275,000	10,646,100	0.3903	4.000	4.000	4.050	3.900	4.300	2,727,500	3.9032	0.00%
2001-04-26	0	0.400	0.400	0.405	0.370	0.405	4,230,000	1,630,750	0.3855	4.000	4.000	4.050	3.700	4.050	423,000	3.8552	3.90%
2001-04-25	0	0.385	0.385	0.390	0.385	0.425	26,405,000	10,474,925	0.3967	3.850	3.850	3.900	3.850	4.250	2,640,500	3.9670	-6.10%
2001-04-24	0	0.410	0.410	0.415	0.370	0.420	16,510,000	6,669,300	0.4040	4.100	4.100	4.150	3.700	4.200	1,651,000	4.0396	9.33%
2001-04-23	0	0.375	0.375	0.380	0.370	0.385	3,460,000	1,319,350	0.3813	3.750	3.750	3.800	3.700	3.850	346,000	3.8132	1.35%
2001-04-20	0	0.370	0.370	0.375	0.370	0.400	12,705,000	4,849,200	0.3817	3.700	3.700	3.750	3.700	4.000	1,270,500	3.8168	-7.50%
2001-04-19	0	0.400	0.395	0.405	0.395	0.425	21,920,000	8,952,275	0.4084	4.000	3.950	4.050	3.950	4.250	2,192,000	4.0841	-1.23%
2001-04-18	0	0.405	0.400	0.405	0.395	0.425	28,290,000	11,498,000	0.4064	4.050	4.000	4.050	3.950	4.250	2,829,000	4.0643	2.53%
2001-04-17	0	0.395	0.380	0.400	0.295	0.395	51,788,000	18,677,150	0.3606	3.950	3.800	4.000	2.950	3.950	5,178,800	3.6065	25.40%
2001-04-12	0	0.315	0.315	0.320	0.295	0.355	88,025,000	28,764,525	0.3268	3.150	3.150	3.200	2.950	3.550	8,802,500	3.2678	6.78%
2001-04-11	0	0.295	0.290	0.295	0.245	0.315	63,325,000	18,811,475	0.2971	2.950	2.900	2.950	2.450	3.150	6,332,500	2.9706	20.41%
2001-04-10	0	0.245	0.243	0.245	0.236	0.248	10,925,000	2,653,035	0.2428	2.450	2.430	2.450	2.360	2.480	1,092,500	2.4284	0.82%
2001-04-09	0	0.243	0.240	0.244	0.214	0.245	34,310,000	8,042,020	0.2344	2.430	2.400	2.440	2.140	2.450	3,431,000	2.3439	11.47%
2001-04-06	0	0.218	0.216	0.219	0.214	0.223	5,240,000	1,134,325	0.2165	2.180	2.160	2.190	2.140	2.230	524,000	2.1647	0.00%
2001-04-04	0	0.218	0.212	0.217	0.205	0.228	14,560,000	3,164,625	0.2174	2.180	2.120	2.170	2.050	2.280	1,456,000	2.1735	-4.39%
2001-04-03	0	0.228	0.225	0.229	0.225	0.230	9,805,000	2,236,850	0.2281	2.280	2.250	2.290	2.250	2.300	980,500	2.2813	-0.44%
2001-04-02	0	0.229	0.225	0.230	0.223	0.241	11,290,000	2,587,685	0.2292	2.290	2.250	2.300	2.230	2.410	1,129,000	2.2920	-3.38%
2001-03-30	0	0.237	0.235	0.237	0.228	0.245	28,685,000	6,840,615	0.2385	2.370	2.350	2.370	2.280	2.450	2,868,500	2.3847	4.87%
2001-03-29	0	0.226	0.225	0.226	0.202	0.227	31,665,000	6,932,425	0.2189	2.260	2.250	2.260	2.020	2.270	3,166,500	2.1893	8.13%
2001-03-28	0	0.209	0.209	0.210	0.202	0.209	5,940,000	1,222,760	0.2059	2.090	2.090	2.100	2.020	2.090	594,000	2.0585	3.98%
2001-03-27	0	0.201	0.200	0.202	0.199	0.203	12,165,000	2,447,730	0.2012	2.010	2.000	2.020	1.990	2.030	1,216,500	2.0121	1.01%
2001-03-26	0	0.199	0.199	0.202	0.198	0.202	10,285,000	2,061,340	0.2004	1.990	1.990	2.020	1.980	2.020	1,028,500	2.0042	0.00%
2001-03-23	0	0.199	0.198	0.199	0.196	0.200	16,035,000	3,174,750	0.1980	1.990	1.980	1.990	1.960	2.000	1,603,500	1.9799	1.53%
2001-03-22	0	0.196	0.196	0.200	0.192	0.221	276,860,000	54,389,790	0.1965	1.960	1.960	2.000	1.920	2.210	27,686,000	1.9645	-16.60%
2001-03-21	0	0.235	0.231	0.237	0.221	0.241	107,430,000	24,130,505	0.2246	2.350	2.310	2.370	2.210	2.410	10,743,000	2.2462	1.29%
2001-03-20	0	0.232	0.232	0.236	0.230	0.240	8,680,000	2,032,895	0.2342	2.320	2.320	2.360	2.300	2.400	868,000	2.3420	-3.33%
2001-03-19	0	0.240	0.239	0.243	0.225	0.250	20,225,000	4,811,995	0.2379	2.400	2.390	2.430	2.250	2.500	2,022,500	2.3792	1.27%
2001-03-16	0	0.237	0.237	0.240	0.220	0.255	61,770,000	14,875,105	0.2408	2.370	2.370	2.400	2.200	2.550	6,177,000	2.4081	-1.25%
2001-03-15	0	0.240	0.232	0.244	0.185	0.240	142,875,000	29,616,470	0.2073	2.400	2.320	2.440	1.850	2.400	14,287,500	2.0729	17.07%
2001-03-14	0	0.205	0.202	0.205	0.187	0.250	160,790,000	34,840,590	0.2167	2.050	2.020	2.050	1.870	2.500	16,079,000	2.1668	-9.69%
2001-03-13	0	0.227	0.226	0.229	0.225	0.240	61,990,000	14,263,125	0.2301	2.270	2.260	2.290	2.250	2.400	6,199,000	2.3009	-7.35%
2001-03-12	0	0.245	0.245	0.246	0.232	0.260	36,970,000	9,078,025	0.2456	2.450	2.450	2.460	2.320	2.600	3,697,000	2.4555	-0.81%
2001-03-09	0	0.247	0.247	0.250	0.246	0.255	20,150,000	5,011,455	0.2487	2.470	2.470	2.500	2.460	2.550	2,015,000	2.4871	-1.20%
2001-03-08	0	0.250	0.250	0.255	0.248	0.255	29,830,000	7,459,895	0.2501	2.500	2.500	2.550	2.480	2.550	2,983,000	2.5008	-1.96%
2001-03-07	0	0.255	0.255	0.260	0.250	0.260	26,275,000	6,713,500	0.2555	2.550	2.550	2.600	2.500	2.600	2,627,500	2.5551	0.00%
2001-03-06	0	0.255	0.250	0.255	0.255	0.265	27,015,000	7,031,600	0.2603	2.550	2.500	2.550	2.550	2.650	2,701,500	2.6029	-3.77%
2001-03-05	0	0.265	0.260	0.265	0.260	0.275	52,765,000	14,121,725	0.2676	2.650	2.600	2.650	2.600	2.750	5,276,500	2.6763	1.92%
2001-03-02	0	0.260	0.255	0.260	0.246	0.265	686,470,000	178,238,835	0.2596	2.600	2.550	2.600	2.460	2.650	68,647,000	2.5965	-7.14%
2001-03-01	1	0.280	-	-	-	-	0	0	-	2.800	-	-	-	-	0	-	0.00%
2001-02-28	0	0.280	0.275	0.280	0.250	0.295	139,890,000	37,570,650	0.2686	2.800	2.750	2.800	2.500	2.950	13,989,000	2.6857	3.70%
2001-02-27	0	0.270	0.265	0.270	0.241	0.280	89,325,000	23,758,645	0.2660	2.700	2.650	2.700	2.410	2.800	8,932,500	2.6598	8.43%
2001-02-26	0	0.249	0.249	0.250	0.249	0.305	176,795,000	48,458,380	0.2741	2.490	2.490	2.500	2.490	3.050	17,679,500	2.7409	-12.63%
2001-02-23	0	0.285	0.285	0.290	0.285	0.320	81,265,000	24,778,125	0.3049	2.850	2.850	2.900	2.850	3.200	8,126,500	3.0491	-6.56%
2001-02-22	0	0.305	0.305	0.310	0.295	0.375	140,628,000	47,772,750	0.3397	3.050	3.050	3.100	2.950	3.750	14,062,800	3.3971	-15.28%
2001-02-21	0	0.360	0.355	0.360	0.340	0.480	132,125,000	53,995,050	0.4087	3.600	3.550	3.600	3.400	4.800	13,212,500	4.0867	-20.88%
2001-02-20	0	0.455	0.455	0.460	0.450	0.500	42,955,000	20,304,025	0.4727	4.550	4.550	4.600	4.500	5.000	4,295,500	4.7268	-8.08%
2001-02-19	0	0.495	0.460	0.480	0.480	0.580	43,995,000	22,893,300	0.5204	4.950	4.600	4.800	4.800	5.800	4,399,500	5.2036	-2.94%
2001-02-16	0	0.510	0.510	0.520	0.510	0.540	3,515,000	1,841,150	0.5238	5.100	5.100	5.200	5.100	5.400	351,500	5.2380	-1.92%
2001-02-15	0	0.520	0.510	0.520	0.490	0.540	3,680,000	1,919,350	0.5216	5.200	5.100	5.200	4.900	5.400	368,000	5.2156	5.05%
2001-02-14	0	0.495	0.495	0.510	0.495	0.540	2,995,000	1,538,025	0.5135	4.950	4.950	5.100	4.950	5.400	299,500	5.1353	-6.60%
2001-02-13	0	0.530	0.530	0.540	0.520	0.580	13,705,000	7,452,300	0.5438	5.300	5.300	5.400	5.200	5.800	1,370,500	5.4377	-5.36%
2001-02-12	0	0.560	0.550	0.560	0.470	0.560	17,172,500	9,222,175	0.5370	5.600	5.500	5.600	4.700	5.600	1,717,250	5.3703	17.89%
2001-02-09	0	0.475	0.475	0.480	0.410	0.480	17,705,000	7,884,025	0.4453	4.750	4.750	4.800	4.100	4.800	1,770,500	4.4530	14.46%
2001-02-08	0	0.415	0.415	0.420	0.410	0.450	11,290,000	4,810,950	0.4261	4.150	4.150	4.200	4.100	4.500	1,129,000	4.2612	-5.68%
2001-02-07	0	0.440	0.440	0.445	0.440	0.465	4,440,000	2,010,800	0.4529	4.400	4.400	4.450	4.400	4.650	444,000	4.5288	-5.38%
2001-02-06	0	0.465	0.465	0.470	0.465	0.475	8,180,000	3,841,050	0.4696	4.650	4.650	4.700	4.650	4.750	818,000	4.6957	-1.06%
2001-02-05	0	0.470	0.465	0.470	0.465	0.510	26,165,000	12,548,100	0.4796	4.700	4.650	4.700	4.650	5.100	2,616,500	4.7958	-6.00%
2001-02-02	0	0.500	0.500	0.510	0.450	0.510	20,940,000	10,336,450	0.4936	5.000	5.000	5.100	4.500	5.100	2,094,000	4.9362	-1.96%
2001-02-01	0	0.510	0.500	0.510	0.495	0.530	24,780,000	12,749,100	0.5145	5.100	5.000	5.100	4.950	5.300	2,478,000	5.1449	-1.92%
2001-01-31	0	0.520	0.520	0.530	0.510	0.560	19,940,000	10,599,700	0.5316	5.200	5.200	5.300	5.100	5.600	1,994,000	5.3158	-5.45%
2001-01-30	0	0.550	0.540	0.560	0.540	0.570	8,410,000	4,747,400	0.5645	5.500	5.400	5.600	5.400	5.700	841,000	5.6449	-1.79%
2001-01-29	0	0.560	0.560	0.570	0.550	0.570	4,985,000	2,812,400	0.5642	5.600	5.600	5.700	5.500	5.700	498,500	5.6417	0.00%
2001-01-23	0	0.560	0.550	0.560	0.550	0.560	1,132,500	632,875	0.5588	5.600	5.500	5.600	5.500	5.600	113,250	5.5883	0.00%
2001-01-22	0	0.560	0.550	0.560	0.550	0.580	17,165,000	9,739,150	0.5674	5.600	5.500	5.600	5.500	5.800	1,716,500	5.6738	1.82%
2001-01-19	0	0.550	0.550	0.560	0.540	0.570	26,625,000	14,656,400	0.5505	5.500	5.500	5.600	5.400	5.700	2,662,500	5.5048	-1.79%
2001-01-18	0	0.560	0.550	0.560	0.550	0.620	74,165,000	42,325,350	0.5707	5.600	5.500	5.600	5.500	6.200	7,416,500	5.7069	-3.45%
2001-01-17	0	0.580	0.570	0.590	0.570	0.600	17,085,000	10,169,150	0.5952	5.800	5.700	5.900	5.700	6.000	1,708,500	5.9521	-1.69%
2001-01-16	0	0.590	0.590	0.600	0.590	0.630	20,630,000	12,451,200	0.6035	5.900	5.900	6.000	5.900	6.300	2,063,000	6.0355	-1.67%
2001-01-15	0	0.600	0.590	0.610	0.600	0.620	15,610,000	9,616,200	0.6160	6.000	5.900	6.100	6.000	6.200	1,561,000	6.1603	-1.64%
2001-01-12	0	0.610	0.610	0.620	0.610	0.640	10,065,000	6,312,150	0.6271	6.100	6.100	6.200	6.100	6.400	1,006,500	6.2714	1.67%
2001-01-11	0	0.600	0.590	0.610	0.590	0.660	30,345,000	18,740,900	0.6176	6.000	5.900	6.100	5.900	6.600	3,034,500	6.1759	-3.23%
2001-01-10	0	0.620	0.620	0.630	0.610	0.650	94,735,000	58,244,600	0.6148	6.200	6.200	6.300	6.100	6.500	9,473,500	6.1482	0.00%
2001-01-09	0	0.620	0.620	0.630	0.610	0.630	7,510,000	4,655,300	0.6199	6.200	6.200	6.300	6.100	6.300	751,000	6.1988	-1.59%
2001-01-08	0	0.630	0.620	0.630	0.620	0.670	12,940,000	8,313,400	0.6425	6.300	6.200	6.300	6.200	6.700	1,294,000	6.4246	-4.55%
2001-01-05	0	0.660	0.650	0.660	0.650	0.690	16,905,000	11,339,050	0.6708	6.600	6.500	6.600	6.500	6.900	1,690,500	6.7075	1.54%
2001-01-04	0	0.650	0.650	0.660	0.650	0.680	11,370,000	7,540,300	0.6632	6.500	6.500	6.600	6.500	6.800	1,137,000	6.6318	1.56%
2001-01-03	0	0.640	0.640	0.650	0.570	0.700	32,875,000	20,153,800	0.6130	6.400	6.400	6.500	5.700	7.000	3,287,500	6.1304	8.47%
2001-01-02	0	0.590	0.580	0.590	0.570	0.620	19,785,000	11,767,400	0.5948	5.900	5.800	5.900	5.700	6.200	1,978,500	5.9476	3.51%
2000-12-29	0	0.570	0.560	0.570	0.540	0.660	70,930,000	41,592,300	0.5864	5.700	5.600	5.700	5.400	6.600	7,093,000	5.8639	-9.52%
2000-12-28	0	0.630	0.630	0.650	0.590	0.710	87,740,000	56,736,700	0.6466	6.300	6.300	6.500	5.900	7.100	8,774,000	6.4665	-8.70%
2000-12-27	0	0.690	0.690	0.700	0.690	0.730	20,285,000	14,170,550	0.6986	6.900	6.900	7.000	6.900	7.300	2,028,500	6.9857	4.55%
2000-12-22	0	0.660	0.660	0.690	0.620	0.690	42,770,000	28,343,650	0.6627	6.600	6.600	6.900	6.200	6.900	4,277,000	6.6270	-1.49%
2000-12-21	0	0.670	0.670	0.680	0.660	0.710	27,350,000	18,548,850	0.6782	6.700	6.700	6.800	6.600	7.100	2,735,000	6.7820	-4.29%
2000-12-20	0	0.700	0.690	0.700	0.690	0.760	33,765,000	23,875,550	0.7071	7.000	6.900	7.000	6.900	7.600	3,376,500	7.0711	-4.11%
2000-12-19	0	0.730	0.700	0.730	0.680	0.740	44,800,000	32,411,950	0.7235	7.300	7.000	7.300	6.800	7.400	4,480,000	7.2348	0.00%
2000-12-18	0	0.730	0.730	0.740	0.680	0.740	34,345,000	24,591,450	0.7160	7.300	7.300	7.400	6.800	7.400	3,434,500	7.1601	1.39%
2000-12-15	0	0.720	0.710	0.720	0.670	0.730	34,280,000	23,973,900	0.6994	7.200	7.100	7.200	6.700	7.300	3,428,000	6.9936	2.86%
2000-12-14	0	0.700	0.690	0.700	0.670	0.710	30,315,000	20,914,450	0.6899	7.000	6.900	7.000	6.700	7.100	3,031,500	6.8990	4.48%
2000-12-13	0	0.670	0.670	0.680	0.660	0.680	33,085,000	22,165,950	0.6700	6.700	6.700	6.800	6.600	6.800	3,308,500	6.6997	1.52%
2000-12-12	0	0.660	0.650	0.660	0.650	0.670	30,825,000	20,338,000	0.6598	6.600	6.500	6.600	6.500	6.700	3,082,500	6.5979	1.54%
2000-12-11	0	0.650	0.640	0.650	0.630	0.660	13,765,000	8,935,950	0.6492	6.500	6.400	6.500	6.300	6.600	1,376,500	6.4918	1.56%
2000-12-08	0	0.640	0.640	0.650	0.610	0.660	32,615,000	20,604,500	0.6317	6.400	6.400	6.500	6.100	6.600	3,261,500	6.3175	4.92%
2000-12-07	0	0.610	0.600	0.610	0.590	0.700	77,595,000	49,020,450	0.6317	6.100	6.000	6.100	5.900	7.000	7,759,500	6.3175	-12.86%
2000-12-06	0	0.700	0.700	0.710	0.670	0.750	55,335,000	38,918,500	0.7033	7.000	7.000	7.100	6.700	7.500	5,533,500	7.0333	0.00%
2000-12-05	0	0.700	0.690	0.700	0.600	0.780	46,480,000	33,521,700	0.7212	7.000	6.900	7.000	6.000	7.800	4,648,000	7.2121	7.69%
2000-12-04	0	0.650	0.640	0.650	0.610	0.820	63,285,000	43,864,600	0.6931	6.500	6.400	6.500	6.100	8.200	6,328,500	6.9313	-18.75%
2000-12-01	0	0.800	0.810	0.820	0.780	0.850	28,975,000	23,595,500	0.8143	8.000	8.100	8.200	7.800	8.500	2,897,500	8.1434	-4.76%
2000-11-30	0	0.840	0.840	0.850	0.810	0.880	16,350,000	13,785,200	0.8431	8.400	8.400	8.500	8.100	8.800	1,635,000	8.4313	2.44%
2000-11-29	0	0.820	0.810	0.840	0.750	0.870	42,284,000	33,988,250	0.8038	8.200	8.100	8.400	7.500	8.700	4,228,400	8.0381	-4.65%
2000-11-28	0	0.860	0.860	0.870	0.860	0.910	14,660,000	12,892,150	0.8794	8.600	8.600	8.700	8.600	9.100	1,466,000	8.7941	-3.37%
2000-11-27	0	0.890	0.890	0.900	0.890	0.920	14,280,000	12,940,700	0.9062	8.900	8.900	9.000	8.900	9.200	1,428,000	9.0621	1.14%
2000-11-24	0	0.880	0.890	0.900	0.860	0.910	13,175,000	11,660,650	0.8851	8.800	8.900	9.000	8.600	9.100	1,317,500	8.8506	-1.12%
2000-11-23	0	0.890	0.880	0.890	0.880	0.900	4,056,000	3,610,400	0.8901	8.900	8.800	8.900	8.800	9.000	405,600	8.9014	-1.11%
2000-11-22	0	0.900	0.900	0.910	0.850	0.920	19,475,000	17,297,850	0.8882	9.000	9.000	9.100	8.500	9.200	1,947,500	8.8821	-1.10%
2000-11-21	0	0.910	0.900	0.910	0.880	0.930	19,155,000	17,568,550	0.9172	9.100	9.000	9.100	8.800	9.300	1,915,500	9.1718	2.25%
2000-11-20	0	0.890	0.890	0.910	0.870	0.920	10,395,000	9,291,800	0.8939	8.900	8.900	9.100	8.700	9.200	1,039,500	8.9387	0.00%
2000-11-17	0	0.890	0.890	0.900	0.870	0.940	31,800,000	28,936,100	0.9099	8.900	8.900	9.000	8.700	9.400	3,180,000	9.0994	-2.20%
2000-11-16	0	0.910	0.900	0.910	0.900	0.930	9,937,733	9,102,415	0.9159	9.100	9.000	9.100	9.000	9.300	993,773	9.1594	0.00%
2000-11-15	0	0.910	0.910	0.920	0.900	0.950	39,380,718	36,396,153	0.9242	9.100	9.100	9.200	9.000	9.500	3,938,072	9.2421	0.00%
2000-11-14	0	0.910	0.910	0.920	0.880	0.920	26,945,000	24,438,475	0.9070	9.100	9.100	9.200	8.800	9.200	2,694,500	9.0698	2.25%
2000-11-13	0	0.890	0.880	0.900	0.820	0.940	59,453,000	53,222,130	0.8952	8.900	8.800	9.000	8.200	9.400	5,945,300	8.9520	0.00%
2000-11-10	0	0.890	0.890	0.900	0.750	0.900	71,529,000	58,354,570	0.8158	8.900	8.900	9.000	7.500	9.000	7,152,900	8.1582	18.67%
2000-11-09	0	0.750	0.750	0.760	0.660	0.770	64,296,500	47,369,620	0.7367	7.500	7.500	7.600	6.600	7.700	6,429,650	7.3674	8.70%
2000-11-08	0	0.690	0.690	0.700	0.690	0.750	22,240,000	16,060,350	0.7221	6.900	6.900	7.000	6.900	7.500	2,224,000	7.2214	-2.82%
2000-11-07	0	0.710	0.710	0.720	0.630	0.740	114,735,000	78,364,850	0.6830	7.100	7.100	7.200	6.300	7.400	11,473,500	6.8301	5.97%
2000-11-06	0	0.670	0.660	0.680	0.650	0.710	51,203,437	34,751,912	0.6787	6.700	6.600	6.800	6.500	7.100	5,120,344	6.7870	-4.29%
2000-11-03	0	0.700	0.700	0.710	0.680	0.740	99,772,500	71,008,775	0.7117	7.000	7.000	7.100	6.800	7.400	9,977,250	7.1171	1.45%
2000-11-02	0	0.690	0.690	0.700	0.650	0.740	92,558,000	65,067,675	0.7030	6.900	6.900	7.000	6.500	7.400	9,255,800	7.0299	1.47%
2000-11-01	0	0.680	0.680	0.690	0.580	0.690	64,609,986	40,845,092	0.6322	6.800	6.800	6.900	5.800	6.900	6,460,999	6.3218	19.30%
2000-10-31	0	0.570	0.570	0.580	0.560	0.610	22,965,000	13,483,600	0.5871	5.700	5.700	5.800	5.600	6.100	2,296,500	5.8714	3.64%
2000-10-30	0	0.550	0.550	0.560	0.495	0.600	82,205,000	45,755,050	0.5566	5.500	5.500	5.600	4.950	6.000	8,220,500	5.5660	10.00%
2000-10-27	0	0.500	0.500	0.510	0.485	0.520	59,850,000	30,127,025	0.5034	5.000	5.000	5.100	4.850	5.200	5,985,000	5.0338	2.04%
2000-10-26	0	0.490	0.490	0.495	0.395	0.495	102,025,000	44,857,600	0.4397	4.900	4.900	4.950	3.950	4.950	10,202,500	4.3967	11.36%
2000-10-25	0	0.440	0.440	0.445	0.420	0.520	69,035,000	31,515,175	0.4565	4.400	4.400	4.450	4.200	5.200	6,903,500	4.5651	-9.28%
2000-10-24	0	0.485	0.485	0.490	0.445	0.570	116,447,500	57,848,130	0.4968	4.850	4.850	4.900	4.450	5.700	11,644,750	4.9677	-6.73%
2000-10-23	0	0.520	0.520	0.530	0.460	0.560	90,330,000	47,947,050	0.5308	5.200	5.200	5.300	4.600	5.600	9,033,000	5.3080	11.83%
2000-10-20	0	0.465	0.465	0.470	0.405	0.470	52,180,000	23,314,375	0.4468	4.650	4.650	4.700	4.050	4.700	5,218,000	4.4681	19.23%
2000-10-19	0	0.390	0.395	0.400	0.360	0.420	24,370,000	9,522,900	0.3908	3.900	3.950	4.000	3.600	4.200	2,437,000	3.9076	-7.14%
2000-10-18	0	0.420	0.410	0.425	0.395	0.440	15,705,000	6,537,050	0.4162	4.200	4.100	4.250	3.950	4.400	1,570,500	4.1624	-2.33%
2000-10-17	0	0.430	0.430	0.435	0.395	0.455	27,715,000	12,021,475	0.4338	4.300	4.300	4.350	3.950	4.550	2,771,500	4.3375	10.26%
2000-10-16	0	0.390	0.390	0.395	0.330	0.405	25,820,000	9,844,950	0.3813	3.900	3.900	3.950	3.300	4.050	2,582,000	3.8129	25.81%
2000-10-13	0	0.310	0.310	0.315	0.270	0.320	27,585,000	8,152,125	0.2955	3.100	3.100	3.150	2.700	3.200	2,758,500	2.9553	-10.14%
2000-10-12	0	0.345	0.345	0.350	0.330	0.370	7,270,000	2,498,050	0.3436	3.450	3.450	3.500	3.300	3.700	727,000	3.4361	-5.48%
2000-10-11	0	0.365	0.365	0.380	0.360	0.365	745,000	271,700	0.3647	3.650	3.650	3.800	3.600	3.650	74,500	3.6470	-1.35%
2000-10-10	0	0.370	0.370	0.385	0.370	0.400	7,605,000	2,875,550	0.3781	3.700	3.700	3.850	3.700	4.000	760,500	3.7811	-1.33%
2000-10-09	0	0.375	0.375	0.380	0.375	0.400	4,590,000	1,762,700	0.3840	3.750	3.750	3.800	3.750	4.000	459,000	3.8403	-5.06%
2000-10-05	0	0.395	0.385	0.395	0.390	0.405	3,150,000	1,236,450	0.3925	3.950	3.850	3.950	3.900	4.050	315,000	3.9252	-1.25%
2000-10-04	0	0.400	0.395	0.400	0.385	0.410	6,590,000	2,604,700	0.3953	4.000	3.950	4.000	3.850	4.100	659,000	3.9525	-3.61%
2000-10-03	0	0.415	0.415	0.420	0.405	0.425	8,285,000	3,433,325	0.4144	4.150	4.150	4.200	4.050	4.250	828,500	4.1440	1.22%
2000-09-29	0	0.410	0.415	0.420	0.355	0.420	198,695,000	70,723,650	0.3559	4.100	4.150	4.200	3.550	4.200	19,869,500	3.5594	3.80%
2000-09-28	1	0.395	-	-	-	-	0	0	-	3.950	-	-	-	-	0	-	0.00%
2000-09-27	0	0.395	0.395	0.400	0.380	0.400	2,075,000	819,750	0.3951	3.950	3.950	4.000	3.800	4.000	207,500	3.9506	1.28%
2000-09-26	0	0.390	0.390	0.395	0.390	0.430	7,300,000	3,014,050	0.4129	3.900	3.900	3.950	3.900	4.300	730,000	4.1288	-8.24%
2000-09-25	0	0.425	0.420	0.425	0.395	0.430	8,760,000	3,659,100	0.4177	4.250	4.200	4.250	3.950	4.300	876,000	4.1771	10.39%
2000-09-22	0	0.385	0.395	0.400	0.355	0.395	9,565,000	3,599,725	0.3763	3.850	3.950	4.000	3.550	3.950	956,500	3.7634	-1.28%
2000-09-21	0	0.390	0.365	0.390	0.365	0.400	6,775,000	2,581,850	0.3811	3.900	3.650	3.900	3.650	4.000	677,500	3.8108	-1.27%
2000-09-20	0	0.395	0.380	0.395	0.375	0.415	9,451,500	3,714,405	0.3930	3.950	3.800	3.950	3.750	4.150	945,150	3.9300	0.00%
2000-09-19	0	0.395	0.395	0.400	0.330	0.405	17,765,000	6,630,800	0.3733	3.950	3.950	4.000	3.300	4.050	1,776,500	3.7325	1.28%
2000-09-18	0	0.390	0.380	0.390	0.380	0.440	27,565,000	11,145,900	0.4043	3.900	3.800	3.900	3.800	4.400	2,756,500	4.0435	-14.29%
2000-09-15	0	0.455	0.450	0.455	0.420	0.495	35,655,000	16,079,150	0.4510	4.550	4.500	4.550	4.200	4.950	3,565,500	4.5096	-8.08%
2000-09-14	0	0.495	0.495	0.500	0.495	0.580	38,625,000	21,166,550	0.5480	4.950	4.950	5.000	4.950	5.800	3,862,500	5.4800	-11.61%
2000-09-12	0	0.560	0.560	0.570	0.550	0.620	40,475,000	23,868,450	0.5897	5.600	5.600	5.700	5.500	6.200	4,047,500	5.8971	-8.20%
2000-09-11	0	0.610	0.600	0.610	0.570	0.620	47,650,000	28,639,700	0.6010	6.100	6.000	6.100	5.700	6.200	4,765,000	6.0104	7.02%
2000-09-08	0	0.570	0.570	0.580	0.560	0.600	12,397,000	7,109,130	0.5735	5.700	5.700	5.800	5.600	6.000	1,239,700	5.7346	-1.72%
2000-09-07	0	0.580	0.580	0.590	0.580	0.630	33,670,000	20,319,100	0.6035	5.800	5.800	5.900	5.800	6.300	3,367,000	6.0348	-7.94%
2000-09-06	0	0.630	0.620	0.630	0.620	0.660	93,235,000	59,456,950	0.6377	6.300	6.200	6.300	6.200	6.600	9,323,500	6.3771	3.28%
2000-09-05	0	0.610	0.610	0.620	0.570	0.620	80,905,000	48,686,500	0.6018	6.100	6.100	6.200	5.700	6.200	8,090,500	6.0177	8.93%
2000-09-04	0	0.560	0.560	0.570	0.550	0.590	42,725,000	24,123,800	0.5646	5.600	5.600	5.700	5.500	5.900	4,272,500	5.6463	1.82%
2000-09-01	0	0.550	0.540	0.560	0.540	0.570	33,630,000	18,503,700	0.5502	5.500	5.400	5.600	5.400	5.700	3,363,000	5.5021	0.00%
2000-08-31	0	0.550	0.540	0.550	0.540	1.000	383,728,964	122,964,216	0.3204	5.500	5.400	5.500	5.400	10.00	38,372,896	3.2045	12.24%
2000-08-30	1	0.490	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2000-08-29	1	0.490	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2000-08-28	1	0.490	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2000-08-25	1	0.490	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2000-08-24	1	0.490	-	-	-	-	0	0	-	4.900	-	-	-	-	0	-	0.00%
2000-08-23	0	0.490	0.485	0.490	0.465	0.660	77,730,000	42,446,125	0.5461	4.900	4.850	4.900	4.650	6.600	7,773,000	5.4607	-22.22%
2000-08-22	0	0.630	0.620	0.630	0.630	0.700	54,575,000	36,017,050	0.6600	6.300	6.200	6.300	6.300	7.000	5,457,500	6.5996	3.28%
2000-08-21	0	0.610	0.600	0.610	0.590	0.670	26,505,000	16,728,200	0.6311	6.100	6.000	6.100	5.900	6.700	2,650,500	6.3113	-10.29%
2000-08-18	0	0.680	0.670	0.680	0.630	0.680	19,895,000	12,993,550	0.6531	6.800	6.700	6.800	6.300	6.800	1,989,500	6.5311	1.49%
2000-08-17	0	0.670	0.670	0.680	0.670	0.740	66,350,000	46,906,400	0.7070	6.700	6.700	6.800	6.700	7.400	6,635,000	7.0695	-4.29%
2000-08-16	0	0.700	0.690	0.700	0.670	0.740	33,885,000	23,754,350	0.7010	7.000	6.900	7.000	6.700	7.400	3,388,500	7.0103	-4.11%
2000-08-15	0	0.730	0.720	0.730	0.690	0.740	37,724,687	27,145,143	0.7196	7.300	7.200	7.300	6.900	7.400	3,772,469	7.1956	4.29%
2000-08-14	0	0.700	0.700	0.710	0.680	0.730	21,390,000	15,091,550	0.7055	7.000	7.000	7.100	6.800	7.300	2,139,000	7.0554	2.94%
2000-08-11	0	0.680	0.690	0.700	0.630	0.730	44,200,000	30,209,250	0.6835	6.800	6.900	7.000	6.300	7.300	4,420,000	6.8347	1.49%
2000-08-10	0	0.670	0.680	0.690	0.620	0.690	37,470,000	24,772,200	0.6611	6.700	6.800	6.900	6.200	6.900	3,747,000	6.6112	0.00%
2000-08-09	0	0.670	0.660	0.670	0.570	0.710	110,104,969	70,487,331	0.6402	6.700	6.600	6.700	5.700	7.100	11,010,497	6.4018	11.67%
2000-08-08	0	0.600	0.600	0.610	0.550	0.650	63,697,500	38,363,025	0.6023	6.000	6.000	6.100	5.500	6.500	6,369,750	6.0227	3.45%
2000-08-07	0	0.580	0.580	0.590	0.530	0.590	59,539,000	33,527,500	0.5631	5.800	5.800	5.900	5.300	5.900	5,953,900	5.6312	7.41%
2000-08-04	0	0.540	0.540	0.580	0.430	0.570	86,665,000	43,624,825	0.5034	5.400	5.400	5.800	4.300	5.700	8,666,500	5.0337	25.58%
2000-08-03	0	0.430	0.430	0.435	0.425	0.440	6,190,000	2,677,050	0.4325	4.300	4.300	4.350	4.250	4.400	619,000	4.3248	0.00%
2000-08-02	0	0.430	0.425	0.440	0.425	0.460	7,045,000	3,118,300	0.4426	4.300	4.250	4.400	4.250	4.600	704,500	4.4263	0.00%
2000-08-01	0	0.430	0.425	0.430	0.415	0.445	5,700,000	2,471,050	0.4335	4.300	4.250	4.300	4.150	4.450	570,000	4.3352	-2.27%
2000-07-31	0	0.440	0.440	0.445	0.400	0.460	27,955,000	12,199,325	0.4364	4.400	4.400	4.450	4.000	4.600	2,795,500	4.3639	10.00%
2000-07-28	0	0.400	0.395	0.405	0.385	0.415	7,040,000	2,793,650	0.3968	4.000	3.950	4.050	3.850	4.150	704,000	3.9683	-3.61%
2000-07-27	0	0.415	0.410	0.415	0.405	0.470	13,247,500	5,629,225	0.4249	4.150	4.100	4.150	4.050	4.700	1,324,750	4.2493	-8.79%
2000-07-26	0	0.455	0.450	0.455	0.440	0.465	9,060,000	4,149,525	0.4580	4.550	4.500	4.550	4.400	4.650	906,000	4.5800	1.11%
2000-07-25	0	0.450	0.445	0.450	0.430	0.455	8,510,000	3,805,200	0.4471	4.500	4.450	4.500	4.300	4.550	851,000	4.4714	3.45%
2000-07-24	0	0.435	0.435	0.440	0.400	0.440	6,670,000	2,851,850	0.4276	4.350	4.350	4.400	4.000	4.400	667,000	4.2756	8.75%
2000-07-21	0	0.400	0.400	0.410	0.400	0.420	1,545,000	635,275	0.4112	4.000	4.000	4.100	4.000	4.200	154,500	4.1118	-2.44%
2000-07-20	0	0.410	0.415	0.420	0.405	0.420	5,665,000	2,323,500	0.4102	4.100	4.150	4.200	4.050	4.200	566,500	4.1015	3.80%
2000-07-19	0	0.395	0.395	0.400	0.395	0.410	4,280,000	1,713,650	0.4004	3.950	3.950	4.000	3.950	4.100	428,000	4.0039	0.00%
2000-07-18	0	0.395	0.395	0.400	0.390	0.430	6,050,000	2,453,000	0.4055	3.950	3.950	4.000	3.900	4.300	605,000	4.0545	-9.20%
2000-07-17	0	0.435	0.420	0.440	0.405	0.460	17,820,000	7,775,500	0.4363	4.350	4.200	4.400	4.050	4.600	1,782,000	4.3634	2.35%
2000-07-14	0	0.425	0.425	0.430	0.405	0.440	5,935,000	2,522,400	0.4250	4.250	4.250	4.300	4.050	4.400	593,500	4.2500	3.66%
2000-07-13	0	0.410	0.410	0.415	0.405	0.425	2,035,000	851,050	0.4182	4.100	4.100	4.150	4.050	4.250	203,500	4.1821	2.50%
2000-07-12	0	0.400	0.400	0.405	0.395	0.410	1,435,000	577,400	0.4024	4.000	4.000	4.050	3.950	4.100	143,500	4.0237	-2.44%
2000-07-11	0	0.410	0.405	0.410	0.400	0.410	1,865,000	755,050	0.4049	4.100	4.050	4.100	4.000	4.100	186,500	4.0485	-3.53%
2000-07-10	0	0.425	0.420	0.425	0.420	0.430	3,895,000	1,652,300	0.4242	4.250	4.200	4.250	4.200	4.300	389,500	4.2421	1.19%
2000-07-07	0	0.420	0.415	0.425	0.415	0.440	4,473,000	1,918,050	0.4288	4.200	4.150	4.250	4.150	4.400	447,300	4.2881	0.00%
2000-07-06	0	0.420	0.420	0.425	0.400	0.445	8,295,000	3,467,025	0.4180	4.200	4.200	4.250	4.000	4.450	829,500	4.1797	-3.45%
2000-07-05	0	0.435	0.430	0.435	0.400	0.450	12,870,000	5,522,300	0.4291	4.350	4.300	4.350	4.000	4.500	1,287,000	4.2908	6.10%
2000-07-04	0	0.410	0.405	0.410	0.405	0.425	13,170,000	5,479,475	0.4161	4.100	4.050	4.100	4.050	4.250	1,317,000	4.1606	-2.38%
2000-07-03	0	0.420	0.420	0.425	0.390	0.430	18,220,000	7,499,975	0.4116	4.200	4.200	4.250	3.900	4.300	1,822,000	4.1163	10.53%
2000-06-30	0	0.380	0.375	0.380	0.350	0.390	14,085,000	5,154,500	0.3660	3.800	3.750	3.800	3.500	3.900	1,408,500	3.6596	8.57%
2000-06-29	0	0.350	0.350	0.355	0.340	0.365	3,400,000	1,197,725	0.3523	3.500	3.500	3.550	3.400	3.650	340,000	3.5227	-4.11%
2000-06-28	0	0.365	0.360	0.365	0.350	0.365	4,475,000	1,596,750	0.3568	3.650	3.600	3.650	3.500	3.650	447,500	3.5682	0.00%
2000-06-27	0	0.365	0.360	0.365	0.355	0.400	8,975,000	3,385,425	0.3772	3.650	3.600	3.650	3.550	4.000	897,500	3.7721	-7.59%
2000-06-26	0	0.395	0.395	0.400	0.370	0.420	17,935,000	7,104,275	0.3961	3.950	3.950	4.000	3.700	4.200	1,793,500	3.9611	-4.82%
2000-06-23	0	0.415	0.405	0.410	0.360	0.420	52,000,000	21,171,400	0.4071	4.150	4.050	4.100	3.600	4.200	5,200,000	4.0714	15.28%
2000-06-22	0	0.360	0.355	0.360	0.335	0.390	25,560,000	8,982,475	0.3514	3.600	3.550	3.600	3.350	3.900	2,556,000	3.5143	-4.00%
2000-06-21	0	0.375	0.375	0.380	0.370	0.420	27,855,000	11,141,675	0.4000	3.750	3.750	3.800	3.700	4.200	2,785,500	3.9999	-5.06%
2000-06-20	0	0.395	0.390	0.395	0.395	0.580	81,320,000	37,007,700	0.4551	3.950	3.900	3.950	3.950	5.800	8,132,000	4.5509	-29.46%
2000-06-19	0	0.560	0.560	0.570	0.485	0.600	56,620,000	32,334,150	0.5711	5.600	5.600	5.700	4.850	6.000	5,662,000	5.7107	20.43%
2000-06-16	0	0.465	0.470	0.475	0.410	0.470	13,965,000	6,160,475	0.4411	4.650	4.700	4.750	4.100	4.700	1,396,500	4.4114	2.20%
2000-06-15	0	0.455	0.445	0.460	0.435	0.510	41,825,000	19,909,525	0.4760	4.550	4.450	4.600	4.350	5.100	4,182,500	4.7602	-2.15%
2000-06-14	0	0.465	0.465	0.470	0.445	0.480	23,375,000	10,859,925	0.4646	4.650	4.650	4.700	4.450	4.800	2,337,500	4.6460	9.41%
2000-06-13	0	0.425	0.425	0.430	0.415	0.470	29,820,000	13,197,275	0.4426	4.250	4.250	4.300	4.150	4.700	2,982,000	4.4256	2.41%
2000-06-12	0	0.415	0.415	0.420	0.360	0.420	13,245,000	5,134,125	0.3876	4.150	4.150	4.200	3.600	4.200	1,324,500	3.8763	22.06%
2000-06-09	0	0.340	0.340	0.345	0.310	0.345	5,275,000	1,770,250	0.3356	3.400	3.400	3.450	3.100	3.450	527,500	3.3559	13.33%
2000-06-08	0	0.300	0.305	0.310	0.295	0.320	545,000	162,100	0.2974	3.000	3.050	3.100	2.950	3.200	54,500	2.9743	-6.25%
2000-06-07	0	0.320	0.310	0.320	0.300	0.320	680,000	205,350	0.3020	3.200	3.100	3.200	3.000	3.200	68,000	3.0199	6.67%
2000-06-05	0	0.300	0.300	0.305	0.300	0.320	2,080,000	637,375	0.3064	3.000	3.000	3.050	3.000	3.200	208,000	3.0643	3.45%
2000-06-02	0	0.290	0.290	0.300	0.280	0.305	822,000	244,020	0.2969	2.900	2.900	3.000	2.800	3.050	82,200	2.9686	0.00%
2000-06-01	0	0.290	0.285	0.290	0.285	0.295	230,000	67,050	0.2915	2.900	2.850	2.900	2.850	2.950	23,000	2.9152	-3.33%
2000-05-31	0	0.300	0.280	0.300	0.290	0.300	380,000	111,200	0.2926	3.000	2.800	3.000	2.900	3.000	38,000	2.9263	9.09%
2000-05-30	0	0.275	0.275	0.280	0.275	0.290	975,000	277,150	0.2843	2.750	2.750	2.800	2.750	2.900	97,500	2.8426	0.00%
2000-05-29	0	0.275	0.285	0.290	0.270	0.295	770,000	216,100	0.2806	2.750	2.850	2.900	2.700	2.950	77,000	2.8065	-8.33%
2000-05-26	0	0.300	0.295	0.300	0.265	0.325	5,030,000	1,472,825	0.2928	3.000	2.950	3.000	2.650	3.250	503,000	2.9281	5.26%
2000-05-25	0	0.285	0.285	0.295	0.275	0.330	1,495,000	436,000	0.2916	2.850	2.850	2.950	2.750	3.300	149,500	2.9164	-9.52%
2000-05-24	0	0.315	0.300	0.320	0.300	0.365	10,915,000	3,591,975	0.3291	3.150	3.000	3.200	3.000	3.650	1,091,500	3.2909	1.61%
2000-05-23	0	0.310	0.310	0.320	0.270	0.325	2,785,000	846,350	0.3039	3.100	3.100	3.200	2.700	3.250	278,500	3.0390	14.81%
2000-05-22	0	0.270	0.270	0.280	0.270	0.275	730,000	198,600	0.2721	2.700	2.700	2.800	2.700	2.750	73,000	2.7205	-1.82%
2000-05-19	0	0.275	0.270	0.275	0.270	0.285	415,000	114,050	0.2748	2.750	2.700	2.750	2.700	2.850	41,500	2.7482	0.00%
2000-05-18	0	0.275	0.265	0.275	0.265	0.275	180,000	48,700	0.2706	2.750	2.650	2.750	2.650	2.750	18,000	2.7056	-1.79%
2000-05-17	0	0.280	0.270	0.280	0.280	0.290	590,000	166,600	0.2824	2.800	2.700	2.800	2.800	2.900	59,000	2.8237	-5.08%
2000-05-16	0	0.295	0.285	0.295	0.280	0.295	2,065,000	595,000	0.2881	2.950	2.850	2.950	2.800	2.950	206,500	2.8814	9.26%
2000-05-15	0	0.270	0.270	0.290	0.270	0.295	1,830,000	523,700	0.2862	2.700	2.700	2.900	2.700	2.950	183,000	2.8617	-5.26%
2000-05-12	0	0.285	0.280	0.285	0.265	0.285	2,755,000	762,700	0.2768	2.850	2.800	2.850	2.650	2.850	275,500	2.7684	7.55%
2000-05-10	0	0.265	0.265	0.275	0.265	0.280	685,000	187,775	0.2741	2.650	2.650	2.750	2.650	2.800	68,500	2.7412	-10.17%
2000-05-09	0	0.295	0.290	0.295	0.290	0.300	1,125,000	334,825	0.2976	2.950	2.900	2.950	2.900	3.000	112,500	2.9762	-1.67%
2000-05-08	0	0.300	0.300	0.310	0.290	0.325	726,000	219,955	0.3030	3.000	3.000	3.100	2.900	3.250	72,600	3.0297	-3.23%
2000-05-05	0	0.310	0.310	0.325	0.310	0.330	1,510,000	481,050	0.3186	3.100	3.100	3.250	3.100	3.300	151,000	3.1858	-1.59%
2000-05-04	0	0.315	0.305	0.315	0.300	0.325	1,055,000	329,750	0.3126	3.150	3.050	3.150	3.000	3.250	105,500	3.1256	0.00%
2000-05-03	0	0.315	0.305	0.325	0.305	0.340	2,110,000	682,000	0.3232	3.150	3.050	3.250	3.050	3.400	211,000	3.2322	-4.55%
2000-05-02	0	0.330	0.325	0.330	0.325	0.340	2,115,000	698,050	0.3300	3.300	3.250	3.300	3.250	3.400	211,500	3.3005	0.00%
2000-04-28	0	0.330	0.330	0.340	0.310	0.350	4,794,000	1,594,010	0.3325	3.300	3.300	3.400	3.100	3.500	479,400	3.3250	4.76%
2000-04-27	0	0.315	0.310	0.315	0.310	0.340	710,000	226,900	0.3196	3.150	3.100	3.150	3.100	3.400	71,000	3.1958	-1.56%
2000-04-26	0	0.320	0.320	0.335	0.300	0.335	1,880,000	596,300	0.3172	3.200	3.200	3.350	3.000	3.350	188,000	3.1718	-7.25%
2000-04-25	0	0.345	0.320	0.345	0.310	0.350	770,000	251,700	0.3269	3.450	3.200	3.450	3.100	3.500	77,000	3.2688	1.47%
2000-04-20	0	0.340	0.340	0.360	0.290	0.340	3,485,000	1,081,450	0.3103	3.400	3.400	3.600	2.900	3.400	348,500	3.1032	6.25%
2000-04-19	0	0.320	0.330	0.340	0.305	0.375	2,410,000	828,600	0.3438	3.200	3.300	3.400	3.050	3.750	241,000	3.4382	-12.33%
2000-04-18	0	0.365	0.340	0.365	0.325	0.390	3,950,000	1,430,000	0.3620	3.650	3.400	3.650	3.250	3.900	395,000	3.6203	12.31%
2000-04-17	0	0.325	0.320	0.330	0.325	0.360	4,795,000	1,654,575	0.3451	3.250	3.200	3.300	3.250	3.600	479,500	3.4506	-18.75%
2000-04-14	0	0.400	0.395	0.400	0.385	0.410	2,830,000	1,125,575	0.3977	4.000	3.950	4.000	3.850	4.100	283,000	3.9773	-2.44%
2000-04-13	0	0.410	0.410	0.415	0.410	0.425	2,780,000	1,169,875	0.4208	4.100	4.100	4.150	4.100	4.250	278,000	4.2082	-4.65%
2000-04-12	0	0.430	0.430	0.435	0.410	0.455	17,795,000	7,590,000	0.4265	4.300	4.300	4.350	4.100	4.550	1,779,500	4.2652	2.38%
2000-04-11	0	0.420	0.410	0.420	0.410	0.445	8,360,000	3,492,650	0.4178	4.200	4.100	4.200	4.100	4.450	836,000	4.1778	-10.64%
2000-04-10	0	0.470	0.455	0.475	0.440	0.470	2,380,000	1,071,300	0.4501	4.700	4.550	4.750	4.400	4.700	238,000	4.5013	2.17%
2000-04-07	0	0.460	0.460	0.465	0.450	0.490	5,160,000	2,434,450	0.4718	4.600	4.600	4.650	4.500	4.900	516,000	4.7179	3.37%
2000-04-06	0	0.445	0.440	0.450	0.420	0.445	2,935,000	1,274,550	0.4343	4.450	4.400	4.500	4.200	4.450	293,500	4.3426	5.95%
2000-04-05	0	0.420	0.420	0.425	0.370	0.430	7,500,000	3,012,650	0.4017	4.200	4.200	4.250	3.700	4.300	750,000	4.0169	-6.67%
2000-04-03	0	0.450	0.445	0.460	0.440	0.495	8,665,000	4,067,875	0.4695	4.500	4.450	4.600	4.400	4.950	866,500	4.6946	-4.26%
2000-03-31	0	0.470	0.465	0.480	0.460	0.510	10,205,000	4,946,450	0.4847	4.700	4.650	4.800	4.600	5.100	1,020,500	4.8471	-3.09%
2000-03-30	0	0.485	0.485	0.490	0.485	0.550	17,177,000	8,787,585	0.5116	4.850	4.850	4.900	4.850	5.500	1,717,700	5.1159	-6.73%
2000-03-29	0	0.520	0.510	0.520	0.500	0.620	34,365,000	19,470,800	0.5666	5.200	5.100	5.200	5.000	6.200	3,436,500	5.6659	-8.77%
2000-03-28	0	0.570	0.570	0.580	0.465	0.620	53,650,000	30,899,025	0.5759	5.700	5.700	5.800	4.650	6.200	5,365,000	5.7594	17.53%
2000-03-27	0	0.485	0.485	0.495	0.470	0.510	6,875,000	3,390,700	0.4932	4.850	4.850	4.950	4.700	5.100	687,500	4.9319	6.59%
2000-03-24	0	0.455	0.455	0.460	0.440	0.490	4,120,000	1,904,550	0.4623	4.550	4.550	4.600	4.400	4.900	412,000	4.6227	4.60%
2000-03-23	0	0.435	0.430	0.440	0.425	0.440	2,395,000	1,033,100	0.4314	4.350	4.300	4.400	4.250	4.400	239,500	4.3136	1.16%
2000-03-22	0	0.430	0.430	0.440	0.430	0.450	2,450,000	1,081,550	0.4414	4.300	4.300	4.400	4.300	4.500	245,000	4.4145	-2.27%
2000-03-21	0	0.440	0.430	0.455	0.415	0.460	3,875,000	1,705,550	0.4401	4.400	4.300	4.550	4.150	4.600	387,500	4.4014	-4.35%
2000-03-20	0	0.460	0.450	0.460	0.410	0.460	3,610,000	1,575,000	0.4363	4.600	4.500	4.600	4.100	4.600	361,000	4.3629	5.75%
2000-03-17	0	0.435	0.420	0.440	0.400	0.450	4,040,000	1,744,025	0.4317	4.350	4.200	4.400	4.000	4.500	404,000	4.3169	2.35%
2000-03-16	0	0.425	0.410	0.425	0.420	0.480	3,300,000	1,492,850	0.4524	4.250	4.100	4.250	4.200	4.800	330,000	4.5238	-11.46%
2000-03-15	0	0.480	0.475	0.480	0.460	0.485	3,520,000	1,688,600	0.4797	4.800	4.750	4.800	4.600	4.850	352,000	4.7972	0.00%
2000-03-14	0	0.480	0.480	0.485	0.470	0.495	3,760,000	1,808,675	0.4810	4.800	4.800	4.850	4.700	4.950	376,000	4.8103	-2.04%
2000-03-13	0	0.490	0.485	0.495	0.470	0.550	8,860,000	4,447,925	0.5020	4.900	4.850	4.950	4.700	5.500	886,000	5.0202	4.26%
2000-03-10	0	0.470	0.465	0.480	0.450	0.500	10,003,500	4,710,575	0.4709	4.700	4.650	4.800	4.500	5.000	1,000,350	4.7089	-3.09%
2000-03-09	0	0.485	0.475	0.485	0.470	0.570	11,035,000	5,666,575	0.5135	4.850	4.750	4.850	4.700	5.700	1,103,500	5.1351	-8.49%
2000-03-08	0	0.530	0.520	0.530	0.510	0.610	13,910,000	7,757,450	0.5577	5.300	5.200	5.300	5.100	6.100	1,391,000	5.5769	-8.62%
2000-03-07	0	0.580	0.580	0.590	0.550	0.650	39,390,000	23,320,450	0.5920	5.800	5.800	5.900	5.500	6.500	3,939,000	5.9204	-3.33%
2000-03-06	0	0.600	0.600	0.610	0.460	0.610	22,529,341	12,052,810	0.5350	6.000	6.000	6.100	4.600	6.100	2,252,934	5.3498	36.36%
2000-03-03	0	0.440	0.430	0.440	0.430	0.475	6,380,000	2,851,500	0.4469	4.400	4.300	4.400	4.300	4.750	638,000	4.4694	-7.37%
2000-03-02	0	0.475	0.470	0.475	0.460	0.485	5,135,000	2,391,625	0.4657	4.750	4.700	4.750	4.600	4.850	513,500	4.6575	1.06%
2000-03-01	0	0.470	0.460	0.470	0.450	0.510	10,512,500	4,999,275	0.4756	4.700	4.600	4.700	4.500	5.100	1,051,250	4.7556	1.08%
2000-02-29	0	0.465	0.465	0.470	0.450	0.490	8,432,500	3,948,400	0.4682	4.650	4.650	4.700	4.500	4.900	843,250	4.6824	6.90%
2000-02-28	0	0.435	0.430	0.435	0.410	0.550	14,905,000	6,868,650	0.4608	4.350	4.300	4.350	4.100	5.500	1,490,500	4.6083	-22.32%
2000-02-25	0	0.560	0.550	0.560	0.530	0.610	13,802,000	7,696,070	0.5576	5.600	5.500	5.600	5.300	6.100	1,380,200	5.5761	-6.67%
2000-02-24	0	0.600	0.600	0.620	0.580	0.700	12,965,000	8,080,400	0.6232	6.000	6.000	6.200	5.800	7.000	1,296,500	6.2325	-4.76%
2000-02-23	0	0.630	0.630	0.640	0.620	0.690	17,252,500	11,237,700	0.6514	6.300	6.300	6.400	6.200	6.900	1,725,250	6.5137	0.00%
2000-02-22	0	0.630	0.620	0.630	0.530	0.750	32,480,000	20,716,200	0.6378	6.300	6.200	6.300	5.300	7.500	3,248,000	6.3781	-12.50%
2000-02-21	0	0.720	0.710	0.720	0.570	0.780	62,280,000	43,701,200	0.7017	7.200	7.100	7.200	5.700	7.800	6,228,000	7.0169	18.03%
2000-02-18	0	0.610	0.600	0.620	0.600	0.690	15,555,000	9,914,100	0.6374	6.100	6.000	6.200	6.000	6.900	1,555,500	6.3736	-6.15%
2000-02-17	0	0.650	0.650	0.660	0.630	0.720	38,667,500	26,153,200	0.6764	6.500	6.500	6.600	6.300	7.200	3,866,750	6.7636	4.84%
2000-02-16	0	0.620	0.620	0.630	0.530	0.630	25,620,000	15,239,750	0.5948	6.200	6.200	6.300	5.300	6.300	2,562,000	5.9484	16.98%
2000-02-15	0	0.530	0.530	0.540	0.520	0.600	13,575,000	7,502,050	0.5526	5.300	5.300	5.400	5.200	6.000	1,357,500	5.5264	-8.62%
2000-02-14	0	0.580	0.560	0.570	0.550	0.650	15,975,000	9,353,350	0.5855	5.800	5.600	5.700	5.500	6.500	1,597,500	5.8550	-3.33%
2000-02-11	0	0.600	0.600	0.610	0.580	0.700	28,905,000	18,473,100	0.6391	6.000	6.000	6.100	5.800	7.000	2,890,500	6.3910	-7.69%
2000-02-10	0	0.650	0.640	0.650	0.520	0.690	44,585,000	27,477,250	0.6163	6.500	6.400	6.500	5.200	6.900	4,458,500	6.1629	14.04%
2000-02-09	0	0.570	0.570	0.580	0.560	0.740	63,598,500	40,410,070	0.6354	5.700	5.700	5.800	5.600	7.400	6,359,850	6.3539	-19.72%
2000-02-08	0	0.710	0.700	0.710	0.550	0.750	170,042,000	114,245,890	0.6719	7.100	7.000	7.100	5.500	7.500	17,004,200	6.7187	43.43%
2000-02-03	0	0.495	0.490	0.500	0.375	0.500	73,645,000	32,415,950	0.4402	4.950	4.900	5.000	3.750	5.000	7,364,500	4.4016	17.86%
2000-02-02	0	0.420	0.420	0.430	0.320	0.530	176,390,000	78,396,350	0.4444	4.200	4.200	4.300	3.200	5.300	17,639,000	4.4445	37.70%
2000-02-01	0	0.305	0.305	0.320	0.300	0.315	3,545,000	1,091,875	0.3080	3.050	3.050	3.200	3.000	3.150	354,500	3.0800	0.00%
2000-01-31	0	0.305	0.300	0.305	0.270	0.325	6,015,000	1,840,325	0.3060	3.050	3.000	3.050	2.700	3.250	601,500	3.0596	7.02%
2000-01-28	0	0.285	0.285	0.290	0.250	0.300	6,810,000	1,956,700	0.2873	2.850	2.850	2.900	2.500	3.000	681,000	2.8733	0.00%
2000-01-27	0	0.285	0.280	0.290	0.280	0.310	4,540,000	1,309,800	0.2885	2.850	2.800	2.900	2.800	3.100	454,000	2.8850	-8.06%
2000-01-26	0	0.310	0.280	0.300	0.280	0.325	6,050,000	1,776,450	0.2936	3.100	2.800	3.000	2.800	3.250	605,000	2.9363	1.64%
2000-01-25	0	0.305	0.300	0.320	0.255	0.375	23,925,000	7,374,300	0.3082	3.050	3.000	3.200	2.550	3.750	2,392,500	3.0823	-14.08%
2000-01-24	0	0.355	0.345	0.350	0.210	0.370	55,140,000	15,652,370	0.2839	3.550	3.450	3.500	2.100	3.700	5,514,000	2.8387	77.50%
2000-01-21	0	0.200	0.198	0.208	0.185	0.210	6,450,000	1,291,110	0.2002	2.000	1.980	2.080	1.850	2.100	645,000	2.0017	8.11%
2000-01-20	0	0.185	0.185	0.189	0.185	0.190	1,220,000	229,720	0.1883	1.850	1.850	1.890	1.850	1.900	122,000	1.8830	-2.12%
2000-01-19	0	0.189	0.189	0.190	0.182	0.192	5,330,000	1,011,070	0.1897	1.890	1.890	1.900	1.820	1.920	533,000	1.8969	2.16%
2000-01-18	0	0.185	-	0.185	0.189	0.190	400,000	75,800	0.1895	1.850	-	1.850	1.890	1.900	40,000	1.8950	-1.60%
2000-01-17	0	0.188	0.188	0.190	0.188	0.195	6,190,000	1,187,040	0.1918	1.880	1.880	1.900	1.880	1.950	619,000	1.9177	-0.53%
2000-01-14	0	0.189	0.188	0.190	0.188	0.190	1,800,000	341,750	0.1899	1.890	1.880	1.900	1.880	1.900	180,000	1.8986	-0.53%
2000-01-13	0	0.190	0.189	0.192	0.186	0.191	3,350,000	634,910	0.1895	1.900	1.890	1.920	1.860	1.910	335,000	1.8953	0.00%
2000-01-12	0	0.190	0.185	0.190	0.189	0.190	690,000	130,855	0.1896	1.900	1.850	1.900	1.890	1.900	69,000	1.8964	0.53%
2000-01-11	0	0.189	0.189	0.190	0.188	0.192	2,130,000	404,190	0.1898	1.890	1.890	1.900	1.880	1.920	213,000	1.8976	-1.56%
2000-01-10	0	0.192	0.192	0.195	0.185	0.200	7,460,000	1,419,705	0.1903	1.920	1.920	1.950	1.850	2.000	746,000	1.9031	3.78%
2000-01-07	0	0.185	0.185	0.187	0.181	0.189	950,000	176,750	0.1861	1.850	1.850	1.870	1.810	1.890	95,000	1.8605	2.21%
2000-01-06	0	0.181	-	0.181	0.181	0.186	340,000	62,760	0.1846	1.810	-	1.810	1.810	1.860	34,000	1.8459	-2.69%
2000-01-05	0	0.186	-	0.186	0.186	0.186	820,000	152,520	0.1860	1.860	-	1.860	1.860	1.860	82,000	1.8600	-2.11%
2000-01-04	0	0.190	0.184	0.190	0.182	0.190	845,000	157,070	0.1859	1.900	1.840	1.900	1.820	1.900	84,500	1.8588	2.15%
2000-01-03	0	0.186	0.182	0.190	0.170	0.195	1,460,000	262,555	0.1798	1.860	1.820	1.900	1.700	1.950	146,000	1.7983	9.41%
1999-12-30	0	0.170	0.164	0.173	0.162	0.170	640,000	106,875	0.1670	1.700	1.640	1.730	1.620	1.700	64,000	1.6699	1.19%
1999-12-29	0	0.168	-	0.168	0.168	0.202	685,000	116,430	0.1700	1.680	-	1.680	1.680	2.020	68,500	1.6997	-4.55%
1999-12-28	0	0.176	0.176	0.180	0.176	0.176	1,150,000	202,400	0.1760	1.760	1.760	1.800	1.760	1.760	115,000	1.7600	-1.12%
1999-12-24	0	0.178	-	0.178	0.178	0.186	400,000	72,800	0.1820	1.780	-	1.780	1.780	1.860	40,000	1.8200	-4.81%
1999-12-23	0	0.187	0.171	-	0.180	0.187	205,000	37,635	0.1836	1.870	1.710	-	1.800	1.870	20,500	1.8359	5.65%
1999-12-22	0	0.177	-	0.179	0.177	0.187	1,775,000	318,500	0.1794	1.770	-	1.790	1.770	1.870	177,500	1.7944	-1.12%
1999-12-21	0	0.179	0.177	0.186	-	-	0	0	-	1.790	1.770	1.860	-	-	0	-	0.00%
1999-12-20	0	0.179	0.176	0.183	0.179	0.179	150,000	26,850	0.1790	1.790	1.760	1.830	1.790	1.790	15,000	1.7900	1.70%
1999-12-17	0	0.176	0.174	0.185	0.176	0.181	3,480,000	622,370	0.1788	1.760	1.740	1.850	1.760	1.810	348,000	1.7884	-2.76%
1999-12-16	0	0.181	0.180	0.185	0.181	0.185	960,000	175,000	0.1823	1.810	1.800	1.850	1.810	1.850	96,000	1.8229	-3.21%
1999-12-15	0	0.187	0.185	0.190	0.187	0.190	1,250,000	235,800	0.1886	1.870	1.850	1.900	1.870	1.900	125,000	1.8864	-3.11%
1999-12-14	0	0.193	0.189	0.194	0.186	0.194	1,705,000	325,710	0.1910	1.930	1.890	1.940	1.860	1.940	170,500	1.9103	4.32%
1999-12-13	0	0.185	0.185	0.194	0.185	0.194	400,000	75,300	0.1883	1.850	1.850	1.940	1.850	1.940	40,000	1.8825	-3.14%
1999-12-10	0	0.191	-	0.195	0.191	0.195	2,235,000	431,595	0.1931	1.910	-	1.950	1.910	1.950	223,500	1.9311	-4.02%
1999-12-09	0	0.199	0.193	0.200	0.195	0.200	3,660,000	727,240	0.1987	1.990	1.930	2.000	1.950	2.000	366,000	1.9870	4.74%
1999-12-08	0	0.190	0.190	0.198	0.190	0.193	520,000	99,700	0.1917	1.900	1.900	1.980	1.900	1.930	52,000	1.9173	-4.52%
1999-12-07	0	0.199	0.199	0.200	0.193	0.214	3,710,000	742,405	0.2001	1.990	1.990	2.000	1.930	2.140	371,000	2.0011	5.85%
1999-12-06	0	0.188	0.183	0.190	0.180	0.188	4,000,000	735,900	0.1840	1.880	1.830	1.900	1.800	1.880	400,000	1.8398	1.08%
1999-12-03	0	0.186	0.186	0.190	0.185	0.190	1,365,000	255,525	0.1872	1.860	1.860	1.900	1.850	1.900	136,500	1.8720	5.68%
1999-12-02	0	0.176	0.176	0.187	0.176	0.198	2,970,000	549,180	0.1849	1.760	1.760	1.870	1.760	1.980	297,000	1.8491	-10.66%
1999-12-01	0	0.197	0.195	0.197	0.192	0.210	9,695,000	1,916,335	0.1977	1.970	1.950	1.970	1.920	2.100	969,500	1.9766	-4.37%
1999-11-30	0	0.206	0.206	0.207	0.154	0.210	27,330,000	5,121,505	0.1874	2.060	2.060	2.070	1.540	2.100	2,733,000	1.8739	33.77%
1999-11-29	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-26	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-25	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-24	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-23	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-22	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-19	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-18	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-17	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-16	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-15	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-12	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-11	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-10	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-09	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-08	1	0.154	-	-	-	-	0	0	-	1.540	-	-	-	-	0	-	0.00%
1999-11-05	0	0.154	0.150	-	-	-	0	0	-	1.540	1.500	-	-	-	0	-	0.00%
1999-11-04	0	0.154	0.150	-	0.150	0.154	240,000	36,600	0.1525	1.540	1.500	-	1.500	1.540	24,000	1.5250	1.99%
1999-11-03	0	0.151	0.146	-	0.147	0.151	950,000	141,050	0.1485	1.510	1.460	-	1.470	1.510	95,000	1.4847	2.72%
1999-11-02	0	0.147	-	-	0.145	0.147	250,000	36,450	0.1458	1.470	-	-	1.450	1.470	25,000	1.4580	0.00%
1999-11-01	0	0.147	-	0.147	-	-	0	0	-	1.470	-	1.470	-	-	0	-	0.00%
1999-10-29	0	0.147	0.143	-	-	-	0	0	-	1.470	1.430	-	-	-	0	-	0.00%
1999-10-28	0	0.147	-	0.147	-	-	0	0	-	1.470	-	1.470	-	-	0	-	-0.68%
1999-10-27	0	0.148	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
1999-10-26	0	0.148	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
1999-10-25	0	0.148	-	0.151	0.148	0.158	780,000	118,700	0.1522	1.480	-	1.510	1.480	1.580	78,000	1.5218	-3.90%
1999-10-22	0	0.154	-	0.154	-	-	0	0	-	1.540	-	1.540	-	-	0	-	-0.65%
1999-10-21	0	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	0.00%
1999-10-20	0	0.155	-	0.155	-	-	0	0	-	1.550	-	1.550	-	-	0	-	-4.32%
1999-10-19	0	0.162	-	0.162	0.162	0.162	30,000	4,860	0.1620	1.620	-	1.620	1.620	1.620	3,000	1.6200	-4.14%
1999-10-15	0	0.169	0.165	0.180	0.128	0.169	2,300,000	355,210	0.1544	1.690	1.650	1.800	1.280	1.690	230,000	1.5444	38.52%
1999-10-14	0	0.122	0.122	-	-	-	0	0	-	1.220	1.220	-	-	-	0	-	5.17%
1999-10-13	0	0.116	0.116	-	-	-	0	0	-	1.160	1.160	-	-	-	0	-	5.45%
1999-10-12	0	0.110	0.110	-	0.110	0.110	100,000	11,000	0.1100	1.100	1.100	-	1.100	1.100	10,000	1.1000	1.85%
1999-10-11	0	0.108	0.108	-	0.108	0.108	50,000	5,400	0.1080	1.080	1.080	-	1.080	1.080	5,000	1.0800	0.00%
1999-10-08	0	0.108	0.108	-	0.108	0.108	100,000	10,800	0.1080	1.080	1.080	-	1.080	1.080	10,000	1.0800	0.00%
1999-10-07	0	0.108	0.105	-	-	-	0	0	-	1.080	1.050	-	-	-	0	-	0.00%
1999-10-06	0	0.108	0.104	-	-	-	0	0	-	1.080	1.040	-	-	-	0	-	0.00%
1999-10-05	0	0.108	0.107	-	0.108	0.108	225,000	24,300	0.1080	1.080	1.070	-	1.080	1.080	22,500	1.0800	0.00%
1999-10-04	0	0.108	-	-	0.108	0.108	500,000	54,000	0.1080	1.080	-	-	1.080	1.080	50,000	1.0800	0.00%
1999-09-30	0	0.108	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1999-09-29	0	0.108	-	-	-	-	0	0	-	1.080	-	-	-	-	0	-	0.00%
1999-09-28	0	0.108	0.106	-	0.108	0.110	400,000	43,400	0.1085	1.080	1.060	-	1.080	1.100	40,000	1.0850	-1.82%
1999-09-27	0	0.110	0.108	-	0.110	0.115	940,000	104,320	0.1110	1.100	1.080	-	1.100	1.150	94,000	1.1098	-5.17%
1999-09-24	0	0.116	-	-	0.116	0.116	100,000	11,600	0.1160	1.160	-	-	1.160	1.160	10,000	1.1600	-3.33%
1999-09-23	0	0.120	0.118	0.128	0.120	0.122	2,390,000	287,400	0.1203	1.200	1.180	1.280	1.200	1.220	239,000	1.2025	-3.23%
1999-09-22	0	0.124	0.120	-	-	-	0	0	-	1.240	1.200	-	-	-	0	-	0.00%
1999-09-21	0	0.124	0.124	0.128	-	-	0	0	-	1.240	1.240	1.280	-	-	0	-	0.00%
1999-09-20	0	0.124	0.121	0.128	0.124	0.130	550,000	70,200	0.1276	1.240	1.210	1.280	1.240	1.300	55,000	1.2764	-3.88%
1999-09-17	0	0.129	0.129	0.137	0.129	0.129	30,000	3,870	0.1290	1.290	1.290	1.370	1.290	1.290	3,000	1.2900	-3.01%
1999-09-15	0	0.133	0.130	0.137	-	-	0	0	-	1.330	1.300	1.370	-	-	0	-	0.00%
1999-09-14	0	0.133	0.130	0.137	0.133	0.133	500,000	66,500	0.1330	1.330	1.300	1.370	1.330	1.330	50,000	1.3300	0.00%
1999-09-13	0	0.133	-	0.137	0.133	0.137	520,000	69,240	0.1332	1.330	-	1.370	1.330	1.370	52,000	1.3315	0.00%
1999-09-10	0	0.133	0.133	0.136	0.133	0.133	900,000	119,700	0.1330	1.330	1.330	1.360	1.330	1.330	90,000	1.3300	0.00%
1999-09-09	0	0.133	0.133	0.136	0.133	0.133	400,000	53,200	0.1330	1.330	1.330	1.360	1.330	1.330	40,000	1.3300	0.00%
1999-09-08	0	0.133	-	0.133	-	-	0	0	-	1.330	-	1.330	-	-	0	-	-2.21%
1999-09-07	0	0.136	-	0.136	-	-	0	0	-	1.360	-	1.360	-	-	0	-	-1.45%
1999-09-06	0	0.138	-	0.138	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
1999-09-03	0	0.138	-	0.138	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
1999-09-02	0	0.138	-	0.138	-	-	0	0	-	1.380	-	1.380	-	-	0	-	0.00%
1999-09-01	0	0.138	-	0.138	-	-	0	0	-	1.380	-	1.380	-	-	0	-	-1.43%
1999-08-31	0	0.140	-	0.140	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
1999-08-30	0	0.140	-	0.140	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
1999-08-27	0	0.140	-	0.140	-	-	0	0	-	1.400	-	1.400	-	-	0	-	0.00%
1999-08-26	0	0.140	-	0.140	0.140	0.140	80,000	11,200	0.1400	1.400	-	1.400	1.400	1.400	8,000	1.4000	0.00%
1999-08-25	0	0.140	-	0.140	0.140	0.140	200,000	28,000	0.1400	1.400	-	1.400	1.400	1.400	20,000	1.4000	0.00%
1999-08-24	0	0.140	0.140	-	0.140	0.140	80,000	11,200	0.1400	1.400	1.400	-	1.400	1.400	8,000	1.4000	4.48%
1999-08-23	0	0.134	-	0.134	-	-	0	0	-	1.340	-	1.340	-	-	0	-	0.00%
1999-08-20	0	0.134	-	0.136	0.134	0.136	400,000	54,200	0.1355	1.340	-	1.360	1.340	1.360	40,000	1.3550	-1.47%
1999-08-19	0	0.136	-	0.140	0.136	0.136	300,000	40,800	0.1360	1.360	-	1.400	1.360	1.360	30,000	1.3600	-2.86%
1999-08-18	0	0.140	0.133	0.141	0.136	0.146	700,000	98,400	0.1406	1.400	1.330	1.410	1.360	1.460	70,000	1.4057	-7.28%
1999-08-17	0	0.151	-	0.151	0.156	0.156	100,000	15,600	0.1560	1.510	-	1.510	1.560	1.560	10,000	1.5600	-3.82%
1999-08-16	0	0.157	-	0.157	0.157	0.157	120,000	18,840	0.1570	1.570	-	1.570	1.570	1.570	12,000	1.5700	-1.26%
1999-08-13	0	0.159	-	0.159	-	-	0	0	-	1.590	-	1.590	-	-	0	-	0.00%
1999-08-12	0	0.159	-	0.159	-	-	0	0	-	1.590	-	1.590	-	-	0	-	0.00%
1999-08-11	0	0.159	-	0.159	-	-	0	0	-	1.590	-	1.590	-	-	0	-	0.00%
1999-08-10	0	0.159	-	0.159	-	-	0	0	-	1.590	-	1.590	-	-	0	-	-1.85%
1999-08-09	0	0.162	-	0.164	-	-	0	0	-	1.620	-	1.640	-	-	0	-	0.00%
1999-08-06	0	0.162	-	0.162	0.162	0.162	100,000	16,200	0.1620	1.620	-	1.620	1.620	1.620	10,000	1.6200	2.53%
1999-08-05	0	0.158	0.155	0.162	-	-	1,000	158	0.1580	1.580	1.550	1.620	-	-	100	1.5800	0.00%
1999-08-04	0	0.158	-	0.174	-	-	0	0	-	1.580	-	1.740	-	-	0	-	0.00%
1999-08-03	0	0.158	-	-	-	-	0	0	-	1.580	-	-	-	-	0	-	0.00%
1999-08-02	0	0.158	-	-	-	-	0	0	-	1.580	-	-	-	-	0	-	0.00%
1999-07-30	0	0.158	0.158	-	0.158	0.158	320,000	50,560	0.1580	1.580	1.580	-	1.580	1.580	32,000	1.5800	-3.07%
1999-07-29	0	0.163	0.159	-	0.163	0.163	95,000	15,485	0.1630	1.630	1.590	-	1.630	1.630	9,500	1.6300	1.24%
1999-07-28	0	0.161	0.157	-	0.161	0.161	200,000	32,200	0.1610	1.610	1.570	-	1.610	1.610	20,000	1.6100	0.63%
1999-07-27	0	0.160	0.160	-	0.155	0.160	500,000	79,500	0.1590	1.600	1.600	-	1.550	1.600	50,000	1.5900	1.91%
1999-07-26	0	0.157	0.157	0.165	0.157	0.170	2,230,000	332,170	0.1490	1.570	1.570	1.650	1.570	1.700	223,000	1.4896	-6.55%
1999-07-23	0	0.168	0.164	0.173	0.168	0.170	200,000	33,800	0.1690	1.680	1.640	1.730	1.680	1.700	20,000	1.6900	-4.00%
1999-07-22	0	0.175	0.175	0.177	0.175	0.175	170,000	29,750	0.1750	1.750	1.750	1.770	1.750	1.750	17,000	1.7500	-5.41%
1999-07-21	0	0.185	0.178	0.185	0.181	0.190	1,420,000	264,170	0.1860	1.850	1.780	1.850	1.810	1.900	142,000	1.8604	2.21%
1999-07-20	0	0.181	0.181	0.200	0.176	0.229	3,707,500	744,560	0.2008	1.810	1.810	2.000	1.760	2.290	370,750	2.0083	21.48%
1999-07-19	1	0.149	-	-	-	-	0	0	-	1.490	-	-	-	-	0	-	0.00%
1999-07-16	0	0.149	0.145	-	0.149	0.158	1,100,000	168,400	0.1531	1.490	1.450	-	1.490	1.580	110,000	1.5309	-8.02%
1999-07-15	0	0.162	0.162	-	-	-	0	0	-	1.620	1.620	-	-	-	0	-	3.18%
1999-07-14	0	0.157	0.157	0.162	0.157	0.165	550,000	89,210	0.1622	1.570	1.570	1.620	1.570	1.650	55,000	1.6220	-7.65%
1999-07-13	0	0.170	0.166	0.173	0.170	0.174	3,110,000	533,985	0.1717	1.700	1.660	1.730	1.700	1.740	311,000	1.7170	0.00%
1999-07-12	0	0.170	0.170	0.172	0.165	0.191	3,490,000	623,580	0.1787	1.700	1.700	1.720	1.650	1.910	349,000	1.7868	3.66%
1999-07-09	0	0.164	0.155	0.164	0.145	0.164	1,850,000	289,210	0.1563	1.640	1.550	1.640	1.450	1.640	185,000	1.5633	11.56%
1999-07-08	0	0.147	0.144	-	0.139	0.147	450,000	64,650	0.1437	1.470	1.440	-	1.390	1.470	45,000	1.4367	8.89%
1999-07-07	0	0.135	0.135	0.144	0.130	0.140	1,965,000	267,910	0.1363	1.350	1.350	1.440	1.300	1.400	196,500	1.3634	2.27%
1999-07-06	0	0.132	0.128	-	0.132	0.132	100,000	13,200	0.1320	1.320	1.280	-	1.320	1.320	10,000	1.3200	3.12%
1999-07-05	0	0.128	-	-	0.128	0.129	190,000	24,420	0.1285	1.280	-	-	1.280	1.290	19,000	1.2853	-1.54%
1999-07-02	0	0.130	0.130	-	0.130	0.130	295,000	38,350	0.1300	1.300	1.300	-	1.300	1.300	29,500	1.3000	0.00%
1999-06-30	0	0.130	0.128	-	-	-	0	0	-	1.300	1.280	-	-	-	0	-	0.00%
1999-06-29	0	0.130	0.130	0.135	0.130	0.130	55,000	7,150	0.1300	1.300	1.300	1.350	1.300	1.300	5,500	1.3000	0.00%
1999-06-28	0	0.130	-	0.131	0.130	0.135	220,000	28,800	0.1309	1.300	-	1.310	1.300	1.350	22,000	1.3091	-5.11%
1999-06-25	0	0.137	0.124	0.137	0.137	0.137	200,000	27,400	0.1370	1.370	1.240	1.370	1.370	1.370	20,000	1.3700	3.01%
1999-06-24	0	0.133	0.133	0.138	0.130	0.140	1,150,000	151,000	0.1313	1.330	1.330	1.380	1.300	1.400	115,000	1.3130	0.00%
1999-06-23	0	0.133	0.130	0.133	0.133	0.138	820,000	110,660	0.1350	1.330	1.300	1.330	1.330	1.380	82,000	1.3495	0.00%
1999-06-22	0	0.133	0.133	0.134	0.130	0.133	1,200,000	156,700	0.1306	1.330	1.330	1.340	1.300	1.330	120,000	1.3058	2.31%
1999-06-21	0	0.130	0.130	0.135	0.129	0.130	245,000	31,700	0.1294	1.300	1.300	1.350	1.290	1.300	24,500	1.2939	-2.26%
1999-06-17	0	0.133	-	0.133	0.133	0.133	120,000	15,960	0.1330	1.330	-	1.330	1.330	1.330	12,000	1.3300	2.31%
1999-06-16	0	0.130	0.128	0.133	0.130	0.135	1,130,000	148,110	0.1311	1.300	1.280	1.330	1.300	1.350	113,000	1.3107	-0.76%
1999-06-15	0	0.131	0.130	-	0.130	0.131	830,000	108,200	0.1304	1.310	1.300	-	1.300	1.310	83,000	1.3036	0.77%
1999-06-14	0	0.130	-	-	0.130	0.130	480,000	62,400	0.1300	1.300	-	-	1.300	1.300	48,000	1.3000	0.00%
1999-06-11	0	0.130	-	-	0.130	0.130	100,000	13,000	0.1300	1.300	-	-	1.300	1.300	10,000	1.3000	0.00%
1999-06-10	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-06-09	0	0.130	-	0.135	0.130	0.130	100,000	13,000	0.1300	1.300	-	1.350	1.300	1.300	10,000	1.3000	-1.52%
1999-06-08	0	0.132	0.132	0.138	0.132	0.132	95,000	12,540	0.1320	1.320	1.320	1.380	1.320	1.320	9,500	1.3200	-5.04%
1999-06-07	0	0.139	-	0.142	-	-	0	0	-	1.390	-	1.420	-	-	0	-	0.00%
1999-06-04	0	0.139	-	0.143	-	-	0	0	-	1.390	-	1.430	-	-	0	-	0.00%
1999-06-03	0	0.139	-	0.139	0.140	0.140	200,000	28,000	0.1400	1.390	-	1.390	1.400	1.400	20,000	1.4000	-0.71%
1999-06-02	0	0.140	-	0.140	-	-	0	0	-	1.400	-	1.400	-	-	0	-	-2.10%
1999-06-01	0	0.143	-	0.143	-	-	0	0	-	1.430	-	1.430	-	-	0	-	-0.69%
1999-05-31	0	0.144	0.132	0.144	0.144	0.144	5,000	720	0.1440	1.440	1.320	1.440	1.440	1.440	500	1.4400	2.86%
1999-05-28	0	0.140	0.136	0.140	-	-	0	0	-	1.400	1.360	1.400	-	-	0	-	-2.10%
1999-05-27	0	0.143	-	0.143	0.145	0.145	205,000	29,725	0.1450	1.430	-	1.430	1.450	1.450	20,500	1.4500	-1.38%
1999-05-26	0	0.145	-	0.147	-	-	0	0	-	1.450	-	1.470	-	-	0	-	0.00%
1999-05-25	0	0.145	-	0.145	0.145	0.148	300,000	43,800	0.1460	1.450	-	1.450	1.450	1.480	30,000	1.4600	0.00%
1999-05-24	0	0.145	0.141	0.145	0.145	0.145	100,000	14,500	0.1450	1.450	1.410	1.450	1.450	1.450	10,000	1.4500	-3.33%
1999-05-21	0	0.150	-	0.150	0.150	0.154	200,000	30,560	0.1528	1.500	-	1.500	1.500	1.540	20,000	1.5280	-3.23%
1999-05-20	0	0.155	0.152	0.155	0.152	0.160	655,000	102,035	0.1558	1.550	1.520	1.550	1.520	1.600	65,500	1.5578	-3.12%
1999-05-19	0	0.160	0.160	0.164	0.156	0.160	920,000	145,720	0.1584	1.600	1.600	1.640	1.560	1.600	92,000	1.5839	3.23%
1999-05-18	0	0.155	0.155	0.165	0.142	0.164	695,000	104,560	0.1504	1.550	1.550	1.650	1.420	1.640	69,500	1.5045	9.15%
1999-05-17	0	0.142	0.142	0.146	0.138	0.142	1,025,000	142,650	0.1392	1.420	1.420	1.460	1.380	1.420	102,500	1.3917	5.97%
1999-05-14	0	0.134	0.134	0.138	0.129	0.137	1,460,000	193,430	0.1325	1.340	1.340	1.380	1.290	1.370	146,000	1.3249	3.88%
1999-05-13	0	0.129	0.129	0.133	0.120	0.130	1,540,000	189,450	0.1230	1.290	1.290	1.330	1.200	1.300	154,000	1.2302	-10.42%
1999-05-12	0	0.144	0.139	0.144	0.140	0.146	1,235,000	176,240	0.1427	1.440	1.390	1.440	1.400	1.460	123,500	1.4270	12.50%
1999-05-11	0	0.128	0.128	0.142	0.127	0.145	3,322,000	443,440	0.1335	1.280	1.280	1.420	1.270	1.450	332,200	1.3349	-4.48%
1999-05-10	0	0.134	0.134	0.144	0.132	0.156	3,010,000	418,340	0.1390	1.340	1.340	1.440	1.320	1.560	301,000	1.3898	-16.25%
1999-05-07	0	0.160	0.157	0.160	0.148	0.180	3,480,000	566,880	0.1629	1.600	1.570	1.600	1.480	1.800	348,000	1.6290	-12.09%
1999-05-06	0	0.182	0.175	0.182	0.152	0.189	8,320,000	1,342,970	0.1614	1.820	1.750	1.820	1.520	1.890	832,000	1.6141	18.18%
1999-05-05	0	0.154	0.146	0.154	0.128	0.154	7,315,875	1,059,945	0.1449	1.540	1.460	1.540	1.280	1.540	731,588	1.4488	21.26%
1999-05-04	0	0.127	0.126	0.135	0.126	0.140	7,810,000	1,015,040	0.1300	1.270	1.260	1.350	1.260	1.400	781,000	1.2997	1.60%
1999-05-03	0	0.125	-	0.129	0.125	0.130	1,280,000	164,900	0.1288	1.250	-	1.290	1.250	1.300	128,000	1.2883	-2.34%
1999-04-30	0	0.128	-	-	0.128	0.128	140,000	17,920	0.1280	1.280	-	-	1.280	1.280	14,000	1.2800	-1.54%
1999-04-29	0	0.130	0.128	-	-	-	0	0	-	1.300	1.280	-	-	-	0	-	0.00%
1999-04-28	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-27	0	0.130	0.130	-	-	-	2,500	250	0.1000	1.300	1.300	-	-	-	250	1.0000	0.00%
1999-04-26	0	0.130	0.130	-	-	-	2,500	275	0.1100	1.300	1.300	-	-	-	250	1.1000	0.00%
1999-04-23	0	0.130	0.130	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
1999-04-22	0	0.130	0.128	-	-	-	0	0	-	1.300	1.280	-	-	-	0	-	0.00%
1999-04-21	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-20	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-19	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-16	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-15	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-14	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-13	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-12	0	0.130	0.130	-	-	-	0	0	-	1.300	1.300	-	-	-	0	-	0.00%
1999-04-09	0	0.130	-	-	-	-	0	0	-	1.300	-	-	-	-	0	-	0.00%
1999-04-08	0	0.130	0.125	-	-	-	0	0	-	1.300	1.250	-	-	-	0	-	0.00%
1999-04-07	0	0.130	-	0.130	-	-	0	0	-	1.300	-	1.300	-	-	0	-	-62.86%
1999-04-01	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-31	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-30	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-29	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-26	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-25	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-24	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-23	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-22	1	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-19	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-18	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-17	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-16	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-15	0	0.350	-	-	0.350	0.350	500,000	175,000	0.3500	3.500	-	-	3.500	3.500	50,000	3.5000	0.00%
1999-03-12	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-11	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-10	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-09	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-08	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-05	0	0.350	-	-	-	-	0	0	-	3.500	-	-	-	-	0	-	0.00%
1999-03-04	0	0.350	-	0.350	-	-	0	0	-	3.500	-	3.500	-	-	0	-	0.00%
1999-03-03	0	0.350	-	0.350	-	-	0	0	-	3.500	-	3.500	-	-	0	-	-1.41%
1999-03-02	0	0.355	-	0.355	-	-	0	0	-	3.550	-	3.550	-	-	0	-	-1.39%
1999-03-01	0	0.360	-	0.380	0.360	0.360	5,000	1,800	0.3600	3.600	-	3.800	3.600	3.600	500	3.6000	0.00%
1999-02-26	0	0.360	0.360	0.380	-	-	0	0	-	3.600	3.600	3.800	-	-	0	-	0.00%
1999-02-25	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-24	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-23	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-22	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-19	0	0.360	0.360	0.380	-	-	0	0	-	3.600	3.600	3.800	-	-	0	-	0.00%
1999-02-15	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-12	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-11	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-10	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-09	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-08	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-05	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-04	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-03	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-02	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-02-01	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-29	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-28	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-27	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-26	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-25	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-22	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-21	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-20	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-19	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-18	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-15	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-14	0	0.360	-	0.380	-	-	0	0	-	3.600	-	3.800	-	-	0	-	0.00%
1999-01-13	0	0.360	-	0.360	-	-	0	0	-	3.600	-	3.600	-	-	0	-	0.00%
1999-01-12	0	0.360	-	0.360	0.360	0.360	50,000	18,000	0.3600	3.600	-	3.600	3.600	3.600	5,000	3.6000	-5.26%
1999-01-11	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1999-01-08	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1999-01-07	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1999-01-06	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1999-01-05	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1999-01-04	0	0.380	0.360	0.380	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
1998-12-31	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1998-12-30	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1998-12-29	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1998-12-28	0	0.380	0.340	0.380	-	-	0	0	-	3.800	3.400	3.800	-	-	0	-	0.00%
1998-12-24	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1998-12-23	0	0.380	0.360	0.380	-	-	0	0	-	3.800	3.600	3.800	-	-	0	-	0.00%
1998-12-22	0	0.380	-	0.380	-	-	0	0	-	3.800	-	3.800	-	-	0	-	0.00%
1998-12-21	0	0.380	0.355	0.380	-	-	2,500	825	0.3300	3.800	3.550	3.800	-	-	250	3.3000	-5.00%
1998-12-18	0	0.400	0.360	0.400	-	-	888	444	0.5000	4.000	3.600	4.000	-	-	89	5.0000	-20.00%
1998-12-17	0	0.500	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	0.00%
1998-12-16	0	0.500	-	-	-	-	0	0	-	5.000	-	-	-	-	0	-	0.00%
1998-12-15	0	0.500	-	0.500	-	-	0	0	-	5.000	-	5.000	-	-	0	-	0.00%
1998-12-14	0	0.500	-	0.500	-	-	0	0	-	5.000	-	5.000	-	-	0	-	-10.71%
1998-12-11	0	0.560	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1998-12-10	0	0.560	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1998-12-09	0	0.560	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1998-12-08	0	0.560	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1998-12-07	0	0.560	-	-	-	-	0	0	-	5.600	-	-	-	-	0	-	0.00%
1998-12-04	0	0.560	0.560	-	-	-	0	0	-	5.600	5.600	-	-	-	0	-	0.00%
1998-12-03	0	0.560	-	0.560	-	-	0	0	-	5.600	-	5.600	-	-	0	-	-12.50%
1998-12-02	0	0.640	-	0.640	-	-	0	0	-	6.400	-	6.400	-	-	0	-	-11.11%
1998-12-01	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-30	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-27	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-26	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-25	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-24	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-23	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-20	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-19	0	0.720	-	-	-	-	0	0	-	7.200	-	-	-	-	0	-	0.00%
1998-11-18	0	0.720	-	0.720	-	-	0	0	-	7.200	-	7.200	-	-	0	-	-5.26%
1998-11-17	0	0.760	-	0.760	-	-	0	0	-	7.600	-	7.600	-	-	0	-	-5.00%
1998-11-16	0	0.800	-	0.800	-	-	0	0	-	8.000	-	8.000	-	-	0	-	-3.61%
1998-11-13	0	0.830	-	0.830	-	-	0	0	-	8.300	-	8.300	-	-	0	-	0.00%
1998-11-12	0	0.830	-	0.830	-	-	0	0	-	8.300	-	8.300	-	-	0	-	0.00%
1998-11-11	0	0.830	-	0.830	-	-	0	0	-	8.300	-	8.300	-	-	0	-	0.00%
1998-11-10	0	0.830	-	0.860	-	-	0	0	-	8.300	-	8.600	-	-	0	-	0.00%
1998-11-09	0	0.830	-	0.860	-	-	0	0	-	8.300	-	8.600	-	-	0	-	0.00%
1998-11-06	0	0.830	-	0.860	-	-	0	0	-	8.300	-	8.600	-	-	0	-	0.00%
1998-11-05	0	0.830	-	0.830	-	-	0	0	-	8.300	-	8.300	-	-	0	-	-1.19%
1998-11-04	0	0.840	-	0.840	-	-	0	0	-	8.400	-	8.400	-	-	0	-	-2.33%
1998-11-03	0	0.860	-	0.860	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1998-11-02	0	0.860	-	0.870	-	-	0	0	-	8.600	-	8.700	-	-	0	-	0.00%
1998-10-30	0	0.860	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1998-10-29	0	0.860	-	-	-	-	0	0	-	8.600	-	-	-	-	0	-	0.00%
1998-10-27	0	0.860	-	0.860	-	-	0	0	-	8.600	-	8.600	-	-	0	-	0.00%
1998-10-26	0	0.860	-	0.860	-	-	0	0	-	8.600	-	8.600	-	-	0	-	-1.15%
1998-10-23	0	0.870	-	0.870	-	-	0	0	-	8.700	-	8.700	-	-	0	-	-1.14%
1998-10-22	0	0.880	-	-	-	-	0	0	-	8.800	-	-	-	-	0	-	0.00%
1998-10-21	0	0.880	-	0.880	-	-	0	0	-	8.800	-	8.800	-	-	0	-	0.00%
1998-10-20	0	0.880	-	0.880	-	-	0	0	-	8.800	-	8.800	-	-	0	-	0.00%
1998-10-19	0	0.880	-	0.880	-	-	0	0	-	8.800	-	8.800	-	-	0	-	0.00%
1998-10-16	0	0.880	-	0.880	-	-	0	0	-	8.800	-	8.800	-	-	0	-	0.00%
1998-10-15	0	0.880	-	0.880	-	-	0	0	-	8.800	-	8.800	-	-	0	-	-1.12%
1998-10-14	0	0.890	-	0.890	-	-	0	0	-	8.900	-	8.900	-	-	0	-	-1.11%
1998-10-13	0	0.900	-	0.900	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1998-10-12	0	0.900	-	0.900	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1998-10-09	0	0.900	-	0.900	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1998-10-08	0	0.900	-	0.900	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1998-10-07	0	0.900	-	0.900	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1998-10-05	0	0.900	-	0.900	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1998-09-30	0	0.900	-	0.900	-	-	0	0	-	9.000	-	9.000	-	-	0	-	0.00%
1998-09-29	0	0.900	-	0.900	-	-	0	0	-	9.000	-	9.000	-	-	0	-	-2.17%
1998-09-28	0	0.920	-	0.920	-	-	13,322,000	12,389,460	0.9300	9.200	-	9.200	-	-	1,332,200	9.3000	-1.08%
1998-09-25	0	0.930	-	0.930	-	-	0	0	-	9.300	-	9.300	-	-	0	-	0.00%
1998-09-24	0	0.930	-	0.930	-	-	0	0	-	9.300	-	9.300	-	-	0	-	-4.12%
1998-09-23	0	0.970	-	0.970	-	-	0	0	-	9.700	-	9.700	-	-	0	-	0.00%
1998-09-22	0	0.970	-	0.970	-	-	0	0	-	9.700	-	9.700	-	-	0	-	0.00%
1998-09-21	0	0.970	-	-	-	-	0	0	-	9.700	-	-	-	-	0	-	0.00%
1998-09-18	0	0.970	-	0.970	-	-	0	0	-	9.700	-	9.700	-	-	0	-	0.00%
1998-09-17	0	0.970	-	0.970	-	-	0	0	-	9.700	-	9.700	-	-	0	-	0.00%
1998-09-16	0	0.970	-	0.970	-	-	0	0	-	9.700	-	9.700	-	-	0	-	0.00%
1998-09-15	0	0.970	-	0.970	-	-	0	0	-	9.700	-	9.700	-	-	0	-	-1.02%
1998-09-14	0	0.980	-	1.000	-	-	0	0	-	9.800	-	10.00	-	-	0	-	0.00%
1998-09-11	0	0.980	-	0.980	-	-	0	0	-	9.800	-	9.800	-	-	0	-	0.00%
1998-09-10	0	0.980	-	1.000	0.980	0.980	500,000	490,000	0.9800	9.800	-	10.00	9.800	9.800	50,000	9.8000	0.00%
1998-09-09	0	0.980	-	0.980	0.980	0.980	1,000,000	980,000	0.9800	9.800	-	9.800	9.800	9.800	100,000	9.8000	-2.00%
1998-09-08	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	10.00	-	10.00	10.00	10.00	1,000	10.000	4.17%
1998-09-07	0	0.960	-	0.960	-	-	0	0	-	9.600	-	9.600	-	-	0	-	-4.00%
1998-09-04	0	1.000	-	1.000	0.990	1.000	9,010,000	9,000,900	0.9990	10.00	-	10.00	9.900	10.00	901,000	9.9899	1.01%
1998-09-03	0	0.990	-	0.990	-	-	0	0	-	9.900	-	9.900	-	-	0	-	-1.00%
1998-09-02	0	1.000	-	1.000	-	-	3,000,000	3,000,000	1.0000	10.00	-	10.00	-	-	300,000	10.000	0.00%
1998-09-01	0	1.000	-	1.000	-	-	0	0	-	10.00	-	10.00	-	-	0	-	0.00%
1998-08-31	0	1.000	-	1.000	1.030	1.030	2,000,000	2,060,000	1.0300	10.00	-	10.00	10.30	10.30	200,000	10.300	-2.91%
1998-08-28	0	1.030	-	1.030	-	-	0	0	-	10.30	-	10.30	-	-	0	-	0.00%
1998-08-27	0	1.030	-	1.030	1.020	1.040	2,010,000	2,070,300	1.0300	10.30	-	10.30	10.20	10.40	201,000	10.300	-0.96%
1998-08-26	0	1.040	-	1.040	1.040	1.040	2,005,000	2,085,200	1.0400	10.40	-	10.40	10.40	10.40	200,500	10.400	-3.70%
1998-08-25	0	1.080	-	1.080	-	-	3,042,187	3,315,984	1.0900	10.80	-	10.80	-	-	304,219	10.900	-0.92%
1998-08-24	0	1.090	-	1.090	-	-	5,000,000	5,450,000	1.0900	10.90	-	10.90	-	-	500,000	10.900	0.00%
1998-08-21	0	1.090	-	1.090	-	-	0	0	-	10.90	-	10.90	-	-	0	-	0.00%
1998-08-20	0	1.090	-	1.090	-	-	0	0	-	10.90	-	10.90	-	-	0	-	-0.91%
1998-08-19	0	1.100	-	1.100	1.060	1.110	160,000	173,700	1.0856	11.00	-	11.00	10.60	11.10	16,000	10.856	-0.90%
1998-08-18	0	1.110	-	1.110	-	-	0	0	-	11.10	-	11.10	-	-	0	-	0.00%
1998-08-14	0	1.110	-	1.120	-	-	0	0	-	11.10	-	11.20	-	-	0	-	0.00%
1998-08-13	0	1.110	-	1.110	-	-	0	0	-	11.10	-	11.10	-	-	0	-	-1.77%
1998-08-12	0	1.130	-	1.130	1.140	1.150	1,512,500	1,724,125	1.1399	11.30	-	11.30	11.40	11.50	151,250	11.399	-3.42%
1998-08-11	0	1.170	-	1.170	1.170	1.170	800,000	936,000	1.1700	11.70	-	11.70	11.70	11.70	80,000	11.700	0.00%
1998-08-10	0	1.170	-	1.170	-	-	0	0	-	11.70	-	11.70	-	-	0	-	0.00%
1998-08-07	0	1.170	-	1.170	-	-	0	0	-	11.70	-	11.70	-	-	0	-	-0.85%
1998-08-06	0	1.180	-	1.180	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1998-08-05	0	1.180	-	1.180	-	-	0	0	-	11.80	-	11.80	-	-	0	-	0.00%
1998-08-04	0	1.180	-	1.180	-	-	0	0	-	11.80	-	11.80	-	-	0	-	-1.67%
1998-08-03	0	1.200	-	1.200	-	-	1,000	1,000	1.0000	12.00	-	12.00	-	-	100	10.000	-2.44%
1998-07-31	0	1.230	-	1.230	1.200	1.270	2,020,000	2,544,700	1.2598	12.30	-	12.30	12.00	12.70	202,000	12.598	-2.38%
1998-07-30	0	1.260	-	1.260	-	-	0	0	-	12.60	-	12.60	-	-	0	-	0.00%
1998-07-29	0	1.260	-	1.260	1.260	1.280	6,000,000	7,595,900	1.2660	12.60	-	12.60	12.60	12.80	600,000	12.660	-0.79%
1998-07-28	0	1.270	-	1.300	1.260	1.270	110,000	139,600	1.2691	12.70	-	13.00	12.60	12.70	11,000	12.691	0.00%
1998-07-27	0	1.270	-	1.270	1.260	1.270	120,000	152,200	1.2683	12.70	-	12.70	12.60	12.70	12,000	12.683	0.00%
1998-07-24	0	1.270	-	1.270	1.230	1.280	325,000	406,200	1.2498	12.70	-	12.70	12.30	12.80	32,500	12.498	-2.31%
1998-07-23	0	1.300	1.210	1.300	1.250	1.300	30,000	38,000	1.2667	13.00	12.10	13.00	12.50	13.00	3,000	12.667	0.78%
1998-07-22	0	1.290	-	1.290	1.270	1.300	242,000	310,640	1.2836	12.90	-	12.90	12.70	13.00	24,200	12.836	0.00%
1998-07-21	0	1.290	-	1.300	1.280	1.300	2,500,000	3,243,000	1.2972	12.90	-	13.00	12.80	13.00	250,000	12.972	-0.77%
1998-07-20	0	1.300	-	1.300	-	-	0	0	-	13.00	-	13.00	-	-	0	-	-1.52%
1998-07-17	0	1.320	-	1.320	1.310	1.320	31,000	40,630	1.3106	13.20	-	13.20	13.10	13.20	3,100	13.106	-2.22%
1998-07-16	0	1.350	-	1.350	1.300	1.350	3,102,500	4,051,100	1.3058	13.50	-	13.50	13.00	13.50	310,250	13.058	0.75%
1998-07-15	0	1.340	-	1.340	-	-	0	0	-	13.40	-	13.40	-	-	0	-	-0.74%
1998-07-14	0	1.350	-	1.350	-	-	0	0	-	13.50	-	13.50	-	-	0	-	0.00%
1998-07-13	0	1.350	-	1.350	1.340	1.350	2,090,000	2,810,700	1.3448	13.50	-	13.50	13.40	13.50	209,000	13.448	-2.17%
1998-07-10	0	1.380	-	-	1.340	1.380	3,105,500	4,182,900	1.3469	13.80	-	-	13.40	13.80	310,550	13.469	0.00%
1998-07-09	0	1.380	1.350	1.380	1.330	1.380	2,832,000	3,818,400	1.3483	13.80	13.50	13.80	13.30	13.80	283,200	13.483	-0.72%
1998-07-08	0	1.390	-	1.390	-	-	0	0	-	13.90	-	13.90	-	-	0	-	-0.71%
1998-07-07	0	1.400	-	1.400	1.400	1.400	200,000	280,000	1.4000	14.00	-	14.00	14.00	14.00	20,000	14.000	0.00%
1998-07-06	0	1.400	-	1.430	-	-	0	0	-	14.00	-	14.30	-	-	0	-	0.00%
1998-07-03	0	1.400	-	1.510	1.400	1.450	11,300,000	15,275,000	1.3518	14.00	-	15.10	14.00	14.50	1,130,000	13.518	-6.67%
1998-07-02	0	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
1998-06-30	0	1.500	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
1998-06-29	0	1.500	-	-	-	-	26,820,000	36,207,000	1.3500	15.00	-	-	-	-	2,682,000	13.500	0.00%
1998-06-26	0	1.500	-	1.500	-	-	0	0	-	15.00	-	15.00	-	-	0	-	-6.25%
1998-06-25	0	1.600	-	1.600	-	-	0	0	-	16.00	-	16.00	-	-	0	-	0.00%
1998-06-24	0	1.600	-	1.600	-	-	0	0	-	16.00	-	16.00	-	-	0	-	0.00%
1998-06-23	0	1.600	-	1.600	-	-	0	0	-	16.00	-	16.00	-	-	0	-	-2.44%
1998-06-22	0	1.640	-	1.650	-	-	0	0	-	16.40	-	16.50	-	-	0	-	0.00%
1998-06-19	0	1.640	-	1.680	-	-	0	0	-	16.40	-	16.80	-	-	0	-	0.00%
1998-06-18	0	1.640	-	1.640	-	-	0	0	-	16.40	-	16.40	-	-	0	-	-0.61%
1998-06-17	0	1.650	-	1.650	-	-	0	0	-	16.50	-	16.50	-	-	0	-	0.00%
1998-06-16	0	1.650	-	1.650	1.650	1.650	5,000	8,250	1.6500	16.50	-	16.50	16.50	16.50	500	16.500	0.00%
1998-06-15	0	1.650	-	1.650	-	-	0	0	-	16.50	-	16.50	-	-	0	-	-0.60%
1998-06-12	0	1.660	-	1.660	-	-	0	0	-	16.60	-	16.60	-	-	0	-	0.00%
1998-06-11	0	1.660	1.660	-	-	-	0	0	-	16.60	16.60	-	-	-	0	-	3.75%
1998-06-10	0	1.600	-	1.600	-	-	0	0	-	16.00	-	16.00	-	-	0	-	0.00%
1998-06-09	0	1.600	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.00%
1998-06-08	0	1.600	-	-	1.600	1.600	20,000	32,000	1.6000	16.00	-	-	16.00	16.00	2,000	16.000	3.23%
1998-06-05	0	1.550	1.550	-	1.530	1.530	45,000	68,850	1.5300	15.50	15.50	-	15.30	15.30	4,500	15.300	1.31%
1998-06-04	0	1.530	-	-	1.500	1.530	40,000	60,600	1.5150	15.30	-	-	15.00	15.30	4,000	15.150	2.68%
1998-06-03	0	1.490	-	1.490	1.400	1.500	20,000	29,000	1.4500	14.90	-	14.90	14.00	15.00	2,000	14.500	-0.67%
1998-06-02	0	1.500	-	1.500	1.460	1.500	25,000	37,300	1.4920	15.00	-	15.00	14.60	15.00	2,500	14.920	0.00%
1998-06-01	0	1.500	-	1.500	1.490	1.500	50,000	74,800	1.4960	15.00	-	15.00	14.90	15.00	5,000	14.960	0.00%
1998-05-29	0	1.500	-	1.500	-	-	0	0	-	15.00	-	15.00	-	-	0	-	0.00%
1998-05-28	0	1.500	-	1.500	-	-	0	0	-	15.00	-	15.00	-	-	0	-	0.00%
1998-05-27	0	1.500	-	1.500	1.490	1.500	35,000	52,250	1.4929	15.00	-	15.00	14.90	15.00	3,500	14.929	0.00%
1998-05-26	0	1.500	-	1.500	-	-	0	0	-	15.00	-	15.00	-	-	0	-	0.00%
1998-05-25	0	1.500	-	1.500	1.480	1.500	65,000	96,600	1.4862	15.00	-	15.00	14.80	15.00	6,500	14.862	0.00%
1998-05-22	0	1.500	-	1.500	1.490	1.500	50,000	74,800	1.4960	15.00	-	15.00	14.90	15.00	5,000	14.960	0.00%
1998-05-21	0	1.500	-	1.500	-	-	0	0	-	15.00	-	15.00	-	-	0	-	0.00%
1998-05-20	0	1.500	-	1.500	-	-	0	0	-	15.00	-	15.00	-	-	0	-	0.00%
1998-05-19	0	1.500	-	1.500	-	-	0	0	-	15.00	-	15.00	-	-	0	-	-6.25%
1998-05-18	0	1.600	1.600	-	1.400	1.550	270,000	402,250	1.4898	16.00	16.00	-	14.00	15.50	27,000	14.898	3.23%
1998-05-15	0	1.550	-	1.550	-	-	0	0	-	15.50	-	15.50	-	-	0	-	-1.27%
1998-05-14	0	1.570	-	1.570	-	-	0	0	-	15.70	-	15.70	-	-	0	-	-0.63%
1998-05-13	0	1.580	-	1.580	-	-	0	0	-	15.80	-	15.80	-	-	0	-	-1.25%
1998-05-12	0	1.600	-	1.600	1.550	1.640	180,000	285,300	1.5850	16.00	-	16.00	15.50	16.40	18,000	15.850	0.00%
1998-05-11	0	1.600	-	1.600	1.500	1.600	15,000	23,500	1.5667	16.00	-	16.00	15.00	16.00	1,500	15.667	0.00%
1998-05-08	0	1.600	-	1.600	-	-	0	0	-	16.00	-	16.00	-	-	0	-	0.00%
1998-05-07	0	1.600	-	1.600	-	-	0	0	-	16.00	-	16.00	-	-	0	-	-4.76%
1998-05-06	0	1.680	-	1.680	-	-	0	0	-	16.80	-	16.80	-	-	0	-	0.00%
1998-05-05	0	1.680	-	1.680	-	-	0	0	-	16.80	-	16.80	-	-	0	-	-0.59%
1998-05-04	0	1.690	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.00%
1998-05-01	0	1.690	-	1.690	-	-	0	0	-	16.90	-	16.90	-	-	0	-	-0.59%
1998-04-30	0	1.700	-	1.700	-	-	2,000,000	3,400,000	1.7000	17.00	-	17.00	-	-	200,000	17.000	0.00%
1998-04-29	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-28	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-27	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-24	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-23	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-22	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-21	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-20	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-17	0	1.700	-	1.700	-	-	0	0	-	17.00	-	17.00	-	-	0	-	0.00%
1998-04-16	0	1.700	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
1998-04-15	0	1.700	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	0.00%
1998-04-14	0	1.700	-	-	1.700	1.700	50,000	85,000	1.7000	17.00	-	-	17.00	17.00	5,000	17.000	-1.16%
1998-04-09	0	1.720	1.750	-	1.720	1.720	25,000	44,000	1.7600	17.20	17.50	-	17.20	17.20	2,500	17.600	-1.71%
1998-04-08	0	1.750	-	1.750	-	-	0	0	-	17.50	-	17.50	-	-	0	-	0.00%
1998-04-07	0	1.750	-	-	1.720	1.750	32,500	55,950	1.7215	17.50	-	-	17.20	17.50	3,250	17.215	0.57%
1998-04-03	0	1.740	-	1.750	-	-	0	0	-	17.40	-	17.50	-	-	0	-	0.00%
1998-04-02	0	1.740	-	1.770	-	-	0	0	-	17.40	-	17.70	-	-	0	-	0.00%
1998-04-01	0	1.740	-	1.770	-	-	0	0	-	17.40	-	17.70	-	-	0	-	0.00%
1998-03-31	0	1.740	-	1.740	1.730	1.790	2,302,000	4,140,150	1.7985	17.40	-	17.40	17.30	17.90	230,200	17.985	0.58%
1998-03-30	0	1.730	-	-	-	-	32,500	58,125	1.7885	17.30	-	-	-	-	3,250	17.885	0.00%
1998-03-27	0	1.730	-	1.750	1.700	1.730	25,000	42,950	1.7180	17.30	-	17.50	17.00	17.30	2,500	17.180	-2.26%
1998-03-26	0	1.770	-	1.800	-	-	0	0	-	17.70	-	18.00	-	-	0	-	0.00%
1998-03-25	0	1.770	1.730	1.770	-	-	0	0	-	17.70	17.30	17.70	-	-	0	-	-1.67%
1998-03-24	0	1.800	-	1.800	1.800	1.800	5,000	9,000	1.8000	18.00	-	18.00	18.00	18.00	500	18.000	2.27%
1998-03-23	0	1.760	-	1.780	-	-	0	0	-	17.60	-	17.80	-	-	0	-	0.00%
1998-03-20	0	1.760	-	1.800	1.760	1.840	45,000	80,800	1.7956	17.60	-	18.00	17.60	18.40	4,500	17.956	-2.22%
1998-03-19	0	1.800	-	1.800	-	-	0	0	-	18.00	-	18.00	-	-	0	-	-1.10%
1998-03-18	0	1.820	-	1.820	-	-	0	0	-	18.20	-	18.20	-	-	0	-	-1.09%
1998-03-17	0	1.840	-	1.840	1.830	1.840	30,000	54,950	1.8317	18.40	-	18.40	18.30	18.40	3,000	18.317	0.00%
1998-03-16	0	1.840	-	1.840	-	-	0	0	-	18.40	-	18.40	-	-	0	-	0.00%
1998-03-13	0	1.840	-	1.880	1.840	1.840	15,000	27,600	1.8400	18.40	-	18.80	18.40	18.40	1,500	18.400	2.22%
1998-03-12	0	1.800	1.720	-	1.600	1.800	45,000	77,900	1.7311	18.00	17.20	-	16.00	18.00	4,500	17.311	5.26%
1998-03-11	0	1.710	1.580	1.710	1.620	1.710	75,000	126,050	1.6807	17.10	15.80	17.10	16.20	17.10	7,500	16.807	3.64%
1998-03-10	0	1.650	1.530	1.650	1.600	1.650	85,000	136,950	1.6112	16.50	15.30	16.50	16.00	16.50	8,500	16.112	0.61%
1998-03-09	0	1.640	1.550	1.640	1.550	1.660	265,001	425,452	1.6055	16.40	15.50	16.40	15.50	16.60	26,500	16.055	-1.80%
1998-03-06	0	1.670	1.540	1.700	1.540	1.700	635,000	1,028,800	1.6202	16.70	15.40	17.00	15.40	17.00	63,500	16.202	0.00%
1998-03-05	0	1.670	-	1.670	1.580	1.690	165,040	269,712	1.6342	16.70	-	16.70	15.80	16.90	16,504	16.342	-1.18%
1998-03-04	0	1.690	-	1.690	1.630	1.730	425,000	712,550	1.6766	16.90	-	16.90	16.30	17.30	42,500	16.766	0.00%
1998-03-03	0	1.690	1.600	-	1.580	1.690	280,040	458,461	1.6371	16.90	16.00	-	15.80	16.90	28,004	16.371	0.00%
1998-03-02	0	1.690	-	1.690	1.630	1.700	150,000	248,600	1.6573	16.90	-	16.90	16.30	17.00	15,000	16.573	0.60%
1998-02-27	0	1.680	1.680	1.750	1.680	1.750	185,546	316,485	1.7057	16.80	16.80	17.50	16.80	17.50	18,555	17.057	-5.62%
1998-02-26	0	1.780	1.670	1.780	1.680	1.780	360,000	624,400	1.7344	17.80	16.70	17.80	16.80	17.80	36,000	17.344	0.00%
1998-02-25	0	1.780	-	1.800	1.700	1.780	535,000	933,200	1.7443	17.80	-	18.00	17.00	17.80	53,500	17.443	0.00%
1998-02-24	0	1.780	-	1.790	1.710	1.790	350,000	620,300	1.7723	17.80	-	17.90	17.10	17.90	35,000	17.723	-1.11%
1998-02-23	0	1.800	-	1.820	1.800	1.820	60,000	108,200	1.8033	18.00	-	18.20	18.00	18.20	6,000	18.033	-2.70%
1998-02-20	0	1.850	-	1.850	1.850	1.850	110,000	202,900	1.8445	18.50	-	18.50	18.50	18.50	11,000	18.445	-2.63%
1998-02-19	0	1.900	-	1.900	1.920	1.920	10,000	19,200	1.9200	19.00	-	19.00	19.20	19.20	1,000	19.200	0.00%
1998-02-18	0	1.900	-	1.900	-	-	0	0	-	19.00	-	19.00	-	-	0	-	0.00%
1998-02-17	0	1.900	-	1.920	1.900	1.900	40,000	75,800	1.8950	19.00	-	19.20	19.00	19.00	4,000	18.950	-2.56%
1998-02-16	0	1.950	-	1.950	1.950	1.950	10,000	19,500	1.9500	19.50	-	19.50	19.50	19.50	1,000	19.500	2.63%
1998-02-13	0	1.900	-	1.900	-	-	20,000	38,400	1.9200	19.00	-	19.00	-	-	2,000	19.200	0.00%
1998-02-12	0	1.900	-	1.900	-	-	0	0	-	19.00	-	19.00	-	-	0	-	-0.52%
1998-02-11	0	1.910	-	1.910	-	-	0	0	-	19.10	-	19.10	-	-	0	-	-1.04%
1998-02-10	0	1.930	-	1.930	1.900	1.930	20,000	38,450	1.9225	19.30	-	19.30	19.00	19.30	2,000	19.225	0.00%
1998-02-09	0	1.930	-	1.950	1.930	1.930	7,000	13,330	1.9043	19.30	-	19.50	19.30	19.30	700	19.043	0.52%
1998-02-06	0	1.920	-	1.920	1.940	1.940	24,000	46,080	1.9200	19.20	-	19.20	19.40	19.40	2,400	19.200	-1.54%
1998-02-05	0	1.950	-	1.950	1.940	1.950	90,000	174,750	1.9417	19.50	-	19.50	19.40	19.50	9,000	19.417	1.56%
1998-02-04	0	1.920	-	1.950	1.880	1.940	177,500	338,050	1.9045	19.20	-	19.50	18.80	19.40	17,750	19.045	-1.54%
1998-02-03	0	1.950	-	1.950	1.930	1.950	207,500	403,375	1.9440	19.50	-	19.50	19.30	19.50	20,750	19.440	0.52%
1998-02-02	0	1.940	1.900	1.940	1.900	1.940	70,000	134,800	1.9257	19.40	19.00	19.40	19.00	19.40	7,000	19.257	4.86%
1998-01-27	0	1.850	1.830	1.890	-	-	0	0	-	18.50	18.30	18.90	-	-	0	-	0.00%
1998-01-26	0	1.850	1.850	1.880	1.790	1.850	220,000	404,450	1.8384	18.50	18.50	18.80	17.90	18.50	22,000	18.384	0.54%
1998-01-23	0	1.840	1.800	-	1.780	1.840	75,000	135,400	1.8053	18.40	18.00	-	17.80	18.40	7,500	18.053	4.55%
1998-01-22	0	1.760	1.720	1.800	1.560	1.760	777,500	1,265,950	1.6282	17.60	17.20	18.00	15.60	17.60	77,750	16.282	3.53%
1998-01-21	0	1.700	1.700	1.760	1.500	1.700	1,579,000	2,523,050	1.5979	17.00	17.00	17.60	15.00	17.00	157,900	15.979	0.00%
1998-01-20	0	1.700	-	1.700	1.760	1.870	2,860,000	5,576,000	1.9497	17.00	-	17.00	17.60	18.70	286,000	19.497	-13.71%
1998-01-19	0	1.970	-	1.970	1.840	1.990	2,262,500	4,337,700	1.9172	19.70	-	19.70	18.40	19.90	226,250	19.172	-1.01%
1998-01-16	0	1.990	-	1.990	1.950	2.000	380,000	751,300	1.9771	19.90	-	19.90	19.50	20.00	38,000	19.771	0.00%
1998-01-15	0	1.990	-	1.990	1.950	1.990	1,127,500	2,242,450	1.9889	19.90	-	19.90	19.50	19.90	112,750	19.889	0.00%
1998-01-14	0	1.990	-	1.990	1.950	1.990	198,500	392,115	1.9754	19.90	-	19.90	19.50	19.90	19,850	19.754	1.53%
1998-01-13	0	1.960	-	1.950	1.950	1.980	70,000	137,100	1.9586	19.60	-	19.50	19.50	19.80	7,000	19.586	-1.01%
1998-01-12	0	1.980	-	1.980	-	-	0	0	-	19.80	-	19.80	-	-	0	-	-0.50%
1998-01-09	0	1.990	-	2.000	1.900	1.990	86,005	168,658	1.9610	19.90	-	20.00	19.00	19.90	8,600	19.610	0.00%
1998-01-08	0	1.990	-	2.000	1.970	1.990	117,600	231,550	1.9690	19.90	-	20.00	19.70	19.90	11,760	19.690	0.00%
1998-01-07	0	1.990	-	2.000	1.980	1.990	70,000	138,900	1.9843	19.90	-	20.00	19.80	19.90	7,000	19.843	0.51%
1998-01-06	0	1.980	-	1.980	-	-	0	0	-	19.80	-	19.80	-	-	0	-	-1.00%
1998-01-05	0	2.000	-	2.000	1.990	2.000	165,000	329,800	1.9988	20.00	-	20.00	19.90	20.00	16,500	19.988	0.00%
1998-01-02	0	2.000	-	2.000	1.990	2.000	190,000	378,300	1.9911	20.00	-	20.00	19.90	20.00	19,000	19.911	0.00%
1997-12-31	0	2.000	-	2.050	1.900	2.000	70,000	135,000	1.9286	20.00	-	20.50	19.00	20.00	7,000	19.286	0.00%
1997-12-30	0	2.000	-	2.000	1.990	2.000	50,600	100,852	1.9931	20.00	-	20.00	19.90	20.00	5,060	19.931	0.50%
1997-12-29	0	1.990	-	1.990	-	-	0	0	-	19.90	-	19.90	-	-	0	-	-0.50%
1997-12-24	0	2.000	-	2.000	2.000	2.000	20,000	40,000	2.0000	20.00	-	20.00	20.00	20.00	2,000	20.000	0.00%
1997-12-23	0	2.000	-	2.000	2.000	2.000	20,000	40,000	2.0000	20.00	-	20.00	20.00	20.00	2,000	20.000	0.00%
1997-12-22	0	2.000	-	2.000	2.000	2.000	31,500	62,880	1.9962	20.00	-	20.00	20.00	20.00	3,150	19.962	0.00%
1997-12-19	0	2.000	-	2.025	1.990	2.000	75,000	149,450	1.9927	20.00	-	20.25	19.90	20.00	7,500	19.927	0.50%
1997-12-18	0	1.990	-	1.990	-	-	0	0	-	19.90	-	19.90	-	-	0	-	0.00%
1997-12-17	0	1.990	-	1.990	-	-	0	0	-	19.90	-	19.90	-	-	0	-	-0.50%
1997-12-16	0	2.000	-	2.000	1.950	2.050	60,000	120,000	2.0000	20.00	-	20.00	19.50	20.50	6,000	20.000	0.00%
1997-12-15	0	2.000	-	2.050	2.000	2.000	65,000	130,000	2.0000	20.00	-	20.50	20.00	20.00	6,500	20.000	1.52%
1997-12-12	0	1.970	-	1.980	1.960	1.970	120,000	235,700	1.9642	19.70	-	19.80	19.60	19.70	12,000	19.642	0.51%
1997-12-11	0	1.960	-	1.980	1.960	1.960	25,000	49,000	1.9600	19.60	-	19.80	19.60	19.60	2,500	19.600	-1.01%
1997-12-10	0	1.980	-	1.980	1.980	1.990	90,500	179,750	1.9862	19.80	-	19.80	19.80	19.90	9,050	19.862	-1.00%
1997-12-09	0	2.000	-	2.000	2.000	2.000	20,000	40,000	2.0000	20.00	-	20.00	20.00	20.00	2,000	20.000	0.00%
1997-12-08	0	2.000	-	2.025	1.990	2.025	150,000	299,700	1.9980	20.00	-	20.25	19.90	20.25	15,000	19.980	0.50%
1997-12-05	0	1.990	1.950	1.990	1.990	1.990	20,000	39,800	1.9900	19.90	19.50	19.90	19.90	19.90	2,000	19.900	0.00%
1997-12-04	0	1.990	-	1.990	1.990	1.990	20,000	39,800	1.9900	19.90	-	19.90	19.90	19.90	2,000	19.900	0.00%
1997-12-03	0	1.990	-	1.990	1.930	2.000	145,000	286,250	1.9741	19.90	-	19.90	19.30	20.00	14,500	19.741	-0.50%
1997-12-02	0	2.000	-	2.000	1.980	2.000	155,000	308,750	1.9919	20.00	-	20.00	19.80	20.00	15,500	19.919	0.00%
1997-12-01	0	2.000	-	2.000	1.990	2.000	85,000	169,350	1.9924	20.00	-	20.00	19.90	20.00	8,500	19.924	0.00%
1997-11-28	0	2.000	-	2.000	1.990	2.000	41,800	83,280	1.9923	20.00	-	20.00	19.90	20.00	4,180	19.923	0.00%
1997-11-27	0	2.000	-	2.000	2.000	2.000	30,000	60,000	2.0000	20.00	-	20.00	20.00	20.00	3,000	20.000	0.00%
1997-11-26	0	2.000	-	2.000	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
1997-11-25	0	2.000	-	2.050	-	-	0	0	-	20.00	-	20.50	-	-	0	-	0.00%
1997-11-24	0	2.000	-	2.000	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
1997-11-21	0	2.000	-	2.025	-	-	0	0	-	20.00	-	20.25	-	-	0	-	0.00%
1997-11-20	0	2.000	-	2.000	-	-	0	0	-	20.00	-	20.00	-	-	0	-	0.00%
1997-11-19	0	2.000	-	2.000	2.000	2.000	10,000	20,000	2.0000	20.00	-	20.00	20.00	20.00	1,000	20.000	-2.44%
1997-11-18	0	2.050	-	2.050	2.000	2.050	102,000	206,650	2.0260	20.50	-	20.50	20.00	20.50	10,200	20.260	2.50%
1997-11-17	0	2.000	-	2.000	2.000	2.025	38,500	76,900	1.9974	20.00	-	20.00	20.00	20.25	3,850	19.974	0.00%
1997-11-14	0	2.000	-	2.000	1.950	2.025	185,500	370,725	1.9985	20.00	-	20.00	19.50	20.25	18,550	19.985	1.01%
1997-11-13	0	1.980	-	1.980	-	-	0	0	-	19.80	-	19.80	-	-	0	-	-1.00%
1997-11-12	0	2.000	-	2.000	2.000	2.000	240,000	480,000	2.0000	20.00	-	20.00	20.00	20.00	24,000	20.000	1.01%
1997-11-11	0	1.980	-	1.980	-	-	0	0	-	19.80	-	19.80	-	-	0	-	-1.00%
1997-11-10	0	2.000	-	2.000	-	-	0	0	-	20.00	-	20.00	-	-	0	-	-1.23%
1997-11-07	0	2.025	-	2.025	-	-	0	0	-	20.25	-	20.25	-	-	0	-	-2.41%
1997-11-06	0	2.075	-	2.075	2.075	2.100	117,500	245,200	2.0868	20.75	-	20.75	20.75	21.00	11,750	20.868	3.75%
1997-11-05	0	2.000	-	2.050	-	-	0	0	-	20.00	-	20.50	-	-	0	-	0.00%
1997-11-04	0	2.000	-	2.000	-	-	0	0	-	20.00	-	20.00	-	-	0	-	-3.61%
1997-11-03	0	2.075	-	2.100	2.050	2.100	160,000	328,875	2.0555	20.75	-	21.00	20.50	21.00	16,000	20.555	1.22%
1997-10-31	0	2.050	-	-	1.970	2.050	394,702	786,734	1.9932	20.50	-	-	19.70	20.50	39,470	19.932	3.02%
1997-10-30	0	1.990	-	1.990	1.900	2.000	130,000	255,800	1.9677	19.90	-	19.90	19.00	20.00	13,000	19.677	0.51%
1997-10-29	0	1.980	-	1.980	1.910	1.980	294,600	575,410	1.9532	19.80	-	19.80	19.10	19.80	29,460	19.532	3.13%
1997-10-28	0	1.920	-	1.920	1.920	1.960	20,000	38,600	1.9300	19.20	-	19.20	19.20	19.60	2,000	19.300	0.00%
1997-10-27	0	1.920	-	1.950	1.890	1.920	10,260,500	18,194,700	1.7733	19.20	-	19.50	18.90	19.20	1,026,050	17.733	1.05%
1997-10-24	0	1.900	-	1.900	1.900	1.910	110,000	209,300	1.9027	19.00	-	19.00	19.00	19.10	11,000	19.027	-0.52%
1997-10-23	0	1.910	-	1.910	1.900	1.920	167,500	318,400	1.9009	19.10	-	19.10	19.00	19.20	16,750	19.009	-0.52%
1997-10-22	0	1.920	1.920	1.930	1.920	1.960	176,000	339,200	1.9273	19.20	19.20	19.30	19.20	19.60	17,600	19.273	-1.03%
1997-10-21	0	1.940	1.940	1.980	1.940	1.960	132,000	257,425	1.9502	19.40	19.40	19.80	19.40	19.60	13,200	19.502	-2.02%
1997-10-20	0	1.980	1.930	-	1.940	1.980	150,000	292,500	1.9500	19.80	19.30	-	19.40	19.80	15,000	19.500	1.02%
1997-10-17	0	1.960	1.940	-	1.950	1.960	65,000	127,000	1.9538	19.60	19.40	-	19.50	19.60	6,500	19.538	0.51%
1997-10-16	0	1.950	-	1.960	1.950	1.950	30,000	58,500	1.9500	19.50	-	19.60	19.50	19.50	3,000	19.500	0.00%
1997-10-15	0	1.950	1.950	2.000	1.950	1.960	40,000	78,300	1.9575	19.50	19.50	20.00	19.50	19.60	4,000	19.575	-1.52%
1997-10-14	0	1.980	-	2.000	1.980	2.000	55,000	109,000	1.9818	19.80	-	20.00	19.80	20.00	5,500	19.818	0.00%
1997-10-13	0	1.980	1.980	2.000	1.980	2.000	96,000	191,000	1.9896	19.80	19.80	20.00	19.80	20.00	9,600	19.896	-1.00%
1997-10-09	0	2.000	1.990	2.025	2.000	2.000	125,000	249,700	1.9976	20.00	19.90	20.25	20.00	20.00	12,500	19.976	-3.61%
1997-10-08	0	2.075	2.000	2.100	2.075	2.075	25,000	51,875	2.0750	20.75	20.00	21.00	20.75	20.75	2,500	20.750	-1.19%
1997-10-07	0	2.100	2.100	2.150	2.075	2.100	122,100	255,400	2.0917	21.00	21.00	21.50	20.75	21.00	12,210	20.917	-2.33%
1997-10-06	0	2.150	2.100	2.200	2.100	2.150	40,000	85,500	2.1375	21.50	21.00	22.00	21.00	21.50	4,000	21.375	-1.15%
1997-10-03	0	2.175	2.100	2.200	2.175	2.175	25,000	54,375	2.1750	21.75	21.00	22.00	21.75	21.75	2,500	21.750	3.57%
1997-09-30	0	2.100	2.050	2.150	2.050	2.100	44,000	90,880	2.0655	21.00	20.50	21.50	20.50	21.00	4,400	20.655	0.00%
1997-09-29	0	2.100	2.000	2.100	2.000	2.100	95,000	194,875	2.0513	21.00	20.00	21.00	20.00	21.00	9,500	20.513	2.44%
1997-09-26	0	2.050	2.050	2.100	2.050	2.050	20,000	41,000	2.0500	20.50	20.50	21.00	20.50	20.50	2,000	20.500	-1.20%
1997-09-25	0	2.075	2.075	2.100	2.075	2.100	60,000	125,875	2.0979	20.75	20.75	21.00	20.75	21.00	6,000	20.979	0.00%
1997-09-24	0	2.075	2.000	2.100	2.050	2.100	206,500	426,300	2.0644	20.75	20.00	21.00	20.50	21.00	20,650	20.644	0.00%
1997-09-23	0	2.075	2.050	2.125	2.050	2.100	160,000	330,750	2.0672	20.75	20.50	21.25	20.50	21.00	16,000	20.672	-3.49%
1997-09-22	0	2.150	2.100	2.200	2.100	2.150	120,000	254,250	2.1188	21.50	21.00	22.00	21.00	21.50	12,000	21.188	-4.44%
1997-09-19	0	2.250	2.000	2.250	2.100	2.250	132,500	286,875	2.1651	22.50	20.00	22.50	21.00	22.50	13,250	21.651	0.00%
1997-09-18	0	2.300	2.250	2.300	2.100	2.300	106,000	238,675	2.2517	22.50	22.01	22.50	20.54	22.50	10,836	22.027	4.55%
1997-09-16	0	2.200	2.100	2.200	2.200	2.200	20,500	45,025	2.1963	21.52	20.54	21.52	21.52	21.52	2,096	21.486	-3.30%
1997-09-15	0	2.275	2.275	2.300	2.200	2.275	215,000	477,000	2.2186	22.26	22.26	22.50	21.52	22.26	21,978	21.704	7.06%
1997-09-12	0	2.125	2.125	2.150	2.050	2.100	10,085,000	21,178,000	2.1000	20.79	20.79	21.03	20.05	20.54	1,030,911	20.543	1.19%
1997-09-11	0	2.100	2.050	2.100	2.050	2.100	100,000	207,500	2.0750	20.54	20.05	20.54	20.05	20.54	10,222	20.299	0.00%
1997-09-10	0	2.100	2.075	2.100	2.050	2.100	30,000	62,375	2.0792	20.54	20.30	20.54	20.05	20.54	3,067	20.340	0.00%
1997-09-09	0	2.100	2.025	2.100	2.050	2.100	187,500	386,125	2.0593	20.54	19.81	20.54	20.05	20.54	19,167	20.146	0.00%
1997-09-08	0	2.100	2.000	2.100	2.050	2.100	206,000	424,170	2.0591	20.54	19.57	20.54	20.05	20.54	21,058	20.143	0.00%
1997-09-05	0	2.100	2.000	2.200	2.000	2.100	125,000	258,000	2.0640	20.54	19.57	21.52	19.57	20.54	12,778	20.191	5.00%
1997-09-04	0	2.000	2.000	2.100	2.000	2.075	10,100,000	21,201,500	2.0992	19.57	19.57	20.54	19.57	20.30	1,032,444	20.535	-4.76%
1997-09-03	0	2.100	2.000	2.100	2.100	2.100	54,000	112,680	2.0867	20.54	19.57	20.54	20.54	20.54	5,520	20.413	5.00%
1997-09-02	0	2.000	2.000	2.050	2.000	2.050	390,000	782,500	2.0064	19.57	19.57	20.05	19.57	20.05	39,867	19.628	-1.23%
1997-09-01	0	2.025	-	2.025	2.025	2.050	309,000	631,075	2.0423	19.81	-	19.81	19.81	20.05	31,587	19.979	-3.57%
1997-08-29	0	2.100	2.000	2.100	2.050	2.100	140,000	291,125	2.0795	20.54	19.57	20.54	20.05	20.54	14,311	20.343	1.20%
1997-08-28	0	2.075	2.050	2.100	2.050	2.075	135,500	279,535	2.0630	20.30	20.05	20.54	20.05	20.30	13,851	20.181	-1.19%
1997-08-27	0	2.100	2.050	2.150	2.050	2.100	270,500	564,475	2.0868	20.54	20.05	21.03	20.05	20.54	27,651	20.414	0.00%
1997-08-26	0	2.100	2.050	-	2.050	2.100	185,000	385,750	2.0851	20.54	20.05	-	20.05	20.54	18,911	20.398	0.00%
1997-08-25	0	2.100	2.025	-	2.050	2.100	240,000	496,625	2.0693	20.54	19.81	-	20.05	20.54	24,533	20.243	2.44%
1997-08-22	0	2.050	2.050	2.075	2.050	2.075	224,000	461,240	2.0591	20.05	20.05	20.30	20.05	20.30	22,898	20.143	-2.38%
1997-08-21	0	2.100	2.050	2.100	2.025	2.100	142,500	296,900	2.0835	20.54	20.05	20.54	19.81	20.54	14,567	20.382	0.00%
1997-08-20	0	2.100	2.025	2.125	2.000	2.100	140,000	291,125	2.0795	20.54	19.81	20.79	19.57	20.54	14,311	20.343	2.44%
1997-08-19	0	2.050	1.990	2.100	1.990	2.050	433,671	865,808	1.9965	20.05	19.47	20.54	19.47	20.05	44,331	19.531	0.00%
1997-08-15	0	2.050	2.050	2.075	2.050	2.100	310,000	635,750	2.0508	20.05	20.05	20.30	20.05	20.54	31,689	20.062	-2.38%
1997-08-14	0	2.100	2.050	2.150	2.000	2.100	200,500	414,475	2.0672	20.54	20.05	21.03	19.57	20.54	20,496	20.223	0.00%
1997-08-13	0	2.100	2.050	2.100	2.050	2.100	130,000	269,125	2.0702	20.54	20.05	20.54	20.05	20.54	13,289	20.252	-2.33%
1997-08-12	0	2.150	2.050	2.150	2.050	2.150	348,000	716,160	2.0579	21.03	20.05	21.03	20.05	21.03	35,573	20.132	4.88%
1997-08-11	0	2.050	2.050	2.100	2.050	2.100	117,500	241,125	2.0521	20.05	20.05	20.54	20.05	20.54	12,011	20.075	-3.53%
1997-08-08	0	2.125	2.025	2.125	2.000	2.150	287,500	595,375	2.0709	20.79	19.81	20.79	19.57	21.03	29,389	20.259	6.25%
1997-08-07	0	2.000	2.000	2.075	2.000	2.050	120,000	240,250	2.0021	19.57	19.57	20.30	19.57	20.05	12,267	19.586	-2.44%
1997-08-06	0	2.050	1.980	2.100	2.000	2.050	144,000	288,980	2.0068	20.05	19.37	20.54	19.57	20.05	14,720	19.632	2.50%
1997-08-05	0	2.000	1.980	-	2.000	2.100	249,000	508,770	2.0433	19.57	19.37	-	19.57	20.54	25,453	19.988	-4.76%
1997-08-04	0	2.100	1.980	2.100	2.050	2.100	75,000	156,250	2.0833	20.54	19.37	20.54	20.05	20.54	7,667	20.380	2.44%
1997-08-01	0	2.050	1.990	2.050	-	-	5,562	10,924	1.9640	20.05	19.47	20.05	-	-	569	19.213	-2.38%
1997-07-31	0	2.100	1.980	-	2.000	2.100	93,000	188,860	2.0308	20.54	19.37	-	19.57	20.54	9,507	19.866	6.06%
1997-07-30	0	1.980	1.980	2.150	1.980	2.075	170,000	340,875	2.0051	19.37	19.37	21.03	19.37	20.30	17,378	19.616	-4.58%
1997-07-29	0	2.075	1.980	2.100	1.980	2.075	52,500	106,825	2.0348	20.30	19.37	20.54	19.37	20.30	5,367	19.905	3.75%
1997-07-28	0	2.000	1.980	2.075	2.000	2.075	40,000	80,400	2.0100	19.57	19.37	20.30	19.57	20.30	4,089	19.663	-3.61%
1997-07-25	0	2.075	1.980	2.100	1.980	2.075	128,500	256,940	1.9995	20.30	19.37	20.54	19.37	20.30	13,136	19.561	3.75%
1997-07-24	0	2.000	1.980	-	1.980	2.000	72,343	143,032	1.9771	19.57	19.37	-	19.37	19.57	7,395	19.342	1.01%
1997-07-23	0	1.980	1.950	2.050	1.950	1.980	195,000	384,850	1.9736	19.37	19.08	20.05	19.08	19.37	19,933	19.307	-1.00%
1997-07-22	0	2.000	1.950	2.000	1.950	2.000	265,000	525,100	1.9815	19.57	19.08	19.57	19.08	19.57	27,089	19.384	0.00%
1997-07-21	0	2.000	1.980	2.000	1.980	2.000	145,000	287,900	1.9855	19.57	19.37	19.57	19.37	19.57	14,822	19.424	1.01%
1997-07-18	0	1.980	1.980	2.000	1.980	1.980	42,000	83,040	1.9771	19.37	19.37	19.57	19.37	19.37	4,293	19.342	-1.00%
1997-07-17	0	2.000	1.980	2.000	1.980	2.000	145,000	288,100	1.9869	19.57	19.37	19.57	19.37	19.57	14,822	19.437	-1.23%
1997-07-16	0	2.025	1.980	2.050	1.980	2.025	190,500	380,100	1.9953	19.81	19.37	20.05	19.37	19.81	19,473	19.519	1.25%
1997-07-15	0	2.000	1.980	2.000	2.000	2.050	207,500	420,425	2.0261	19.57	19.37	19.57	19.57	20.05	21,211	19.821	-1.23%
1997-07-14	0	2.025	1.980	2.100	1.980	2.050	252,500	513,125	2.0322	19.81	19.37	20.54	19.37	20.05	25,811	19.880	3.85%
1997-07-11	0	1.950	1.950	-	1.910	1.910	5,000	9,550	1.9100	19.08	19.08	-	18.68	18.68	511	18.685	2.09%
1997-07-10	0	1.910	1.910	-	1.910	1.950	67,500	130,975	1.9404	18.68	18.68	-	18.68	19.08	6,900	18.982	-2.05%
1997-07-09	0	1.950	1.920	1.990	1.950	1.950	27,500	53,375	1.9409	19.08	18.78	19.47	19.08	19.08	2,811	18.987	-0.51%
1997-07-08	0	1.960	1.910	-	1.960	1.960	35,000	68,600	1.9600	19.17	18.68	-	19.17	19.17	3,578	19.174	0.51%
1997-07-07	0	1.950	1.920	2.000	1.950	1.960	22,500	43,750	1.9444	19.08	18.78	19.57	19.08	19.17	2,300	19.022	-0.51%
1997-07-04	0	1.960	1.940	2.000	1.940	1.960	80,000	156,100	1.9513	19.17	18.98	19.57	18.98	19.17	8,178	19.088	0.00%
1997-07-03	0	1.960	1.960	-	1.960	2.000	86,500	171,550	1.9832	19.17	19.17	-	19.17	19.57	8,842	19.401	-2.00%
1997-06-27	0	2.000	2.000	2.100	1.980	2.000	220,000	436,600	1.9845	19.57	19.57	20.54	19.37	19.57	22,489	19.414	1.01%
1997-06-26	0	1.980	1.980	1.990	1.960	1.990	300,000	593,150	1.9772	19.37	19.37	19.47	19.17	19.47	30,667	19.342	1.02%
1997-06-25	0	1.960	1.960	2.000	1.960	2.000	160,000	315,800	1.9738	19.17	19.17	19.57	19.17	19.57	16,356	19.308	-1.01%
1997-06-24	0	1.980	1.950	2.000	1.950	1.980	75,000	146,350	1.9513	19.37	19.08	19.57	19.08	19.37	7,667	19.089	1.02%
1997-06-23	0	1.960	1.960	1.980	1.960	1.960	12,500	24,350	1.9480	19.17	19.17	19.37	19.17	19.17	1,278	19.057	-2.00%
1997-06-20	0	2.000	1.960	2.000	2.000	2.000	112,500	224,750	1.9978	19.57	19.17	19.57	19.57	19.57	11,500	19.543	2.04%
1997-06-19	0	1.960	1.960	2.000	1.960	1.960	15,000	29,400	1.9600	19.17	19.17	19.57	19.17	19.17	1,533	19.174	-2.00%
1997-06-18	0	2.000	1.960	2.100	1.980	2.000	42,500	84,350	1.9847	19.57	19.17	20.54	19.37	19.57	4,344	19.416	2.56%
1997-06-17	0	1.950	1.950	2.000	1.950	1.950	85,500	166,695	1.9496	19.08	19.08	19.57	19.08	19.08	8,740	19.073	-1.02%
1997-06-16	0	1.970	1.950	-	1.920	1.970	207,500	401,700	1.9359	19.27	19.08	-	18.78	19.27	21,211	18.938	3.14%
1997-06-13	0	1.910	1.910	1.940	1.910	1.950	310,915	601,143	1.9335	18.68	18.68	18.98	18.68	19.08	31,782	18.914	-2.55%
1997-06-12	0	1.960	1.950	1.980	1.940	1.960	247,600	483,615	1.9532	19.17	19.08	19.37	18.98	19.17	25,310	19.107	-1.01%
1997-06-11	0	1.980	1.950	1.990	1.950	1.980	145,000	284,550	1.9624	19.37	19.08	19.47	19.08	19.37	14,822	19.198	0.51%
1997-06-10	0	1.970	1.950	1.970	1.950	1.970	372,000	727,725	1.9563	19.27	19.08	19.27	19.08	19.27	38,027	19.137	1.03%
1997-06-06	0	1.950	1.950	1.990	1.950	1.950	42,500	82,725	1.9465	19.08	19.08	19.47	19.08	19.08	4,344	19.042	-1.02%
1997-06-05	0	1.970	1.940	1.990	1.970	1.990	195,000	385,850	1.9787	19.27	18.98	19.47	19.27	19.47	19,933	19.357	0.51%
1997-06-04	0	1.960	1.960	1.990	1.960	1.990	10,143,500	19,882,900	1.9602	19.17	19.17	19.47	19.17	19.47	1,036,891	19.175	0.00%
1997-06-03	0	1.960	1.950	1.990	1.960	1.960	111,500	218,435	1.9591	19.17	19.08	19.47	19.17	19.17	11,398	19.165	-1.51%
1997-06-02	0	1.990	1.960	2.000	1.980	2.000	196,500	390,200	1.9858	19.47	19.17	19.57	19.37	19.57	20,087	19.426	0.00%
1997-05-30	0	1.990	1.950	2.000	1.950	1.990	97,500	191,275	1.9618	19.47	19.08	19.57	19.08	19.47	9,967	19.191	2.05%
1997-05-29	0	1.950	1.950	2.000	1.950	1.960	151,500	296,350	1.9561	19.08	19.08	19.57	19.08	19.17	15,487	19.136	-2.50%
1997-05-28	0	2.000	1.980	2.000	1.960	2.000	137,500	272,550	1.9822	19.57	19.37	19.57	19.17	19.57	14,056	19.391	2.04%
1997-05-27	0	1.960	1.960	1.980	1.960	1.960	122,000	238,600	1.9557	19.17	19.17	19.37	19.17	19.17	12,471	19.132	-1.51%
1997-05-26	0	1.990	1.980	2.000	1.980	2.000	150,000	298,250	1.9883	19.47	19.37	19.57	19.37	19.57	15,333	19.451	2.05%
1997-05-23	0	1.950	1.950	1.990	1.950	1.990	87,500	172,200	1.9680	19.08	19.08	19.47	19.08	19.47	8,944	19.252	0.00%
1997-05-22	0	1.950	-	2.000	1.950	1.970	252,500	493,325	1.9538	19.08	-	19.57	19.08	19.27	25,811	19.113	-2.01%
1997-05-21	0	1.990	1.950	2.000	1.950	2.000	135,000	267,750	1.9833	19.47	19.08	19.57	19.08	19.57	13,800	19.402	-4.10%
1997-05-20	0	2.075	-	2.075	-	-	0	0	-	20.30	-	20.30	-	-	0	-	-1.19%
1997-05-19	0	2.100	1.960	2.075	1.940	2.100	122,500	243,925	1.9912	20.54	19.17	20.30	18.98	20.54	12,522	19.479	6.06%
1997-05-16	0	1.980	1.960	2.025	1.930	1.980	87,500	171,725	1.9626	19.37	19.17	19.81	18.88	19.37	8,944	19.199	3.13%
1997-05-15	0	1.920	1.920	1.990	1.920	2.050	300,000	593,400	1.9780	18.78	18.78	19.47	18.78	20.05	30,667	19.350	-3.52%
1997-05-14	0	1.990	1.960	2.000	1.960	2.050	513,000	1,025,750	1.9995	19.47	19.17	19.57	19.17	20.05	52,440	19.560	1.53%
1997-05-13	0	1.960	1.960	2.000	1.880	2.125	856,000	1,749,725	2.0441	19.17	19.17	19.57	18.39	20.79	87,502	19.996	5.38%
1997-05-12	0	1.860	1.820	-	1.840	1.860	10,175,000	18,822,600	1.8499	18.20	17.80	-	18.00	18.20	1,040,111	18.097	2.20%
1997-05-09	0	1.820	-	1.840	1.810	1.820	192,500	349,825	1.8173	17.80	-	18.00	17.71	17.80	19,678	17.778	0.55%
1997-05-08	0	1.810	1.810	1.860	1.810	1.840	300,000	547,700	1.8257	17.71	17.71	18.20	17.71	18.00	30,667	17.860	-3.72%
1997-05-07	0	1.880	1.820	1.880	1.850	1.880	36,000	66,800	1.8556	18.39	17.80	18.39	18.10	18.39	3,680	18.152	2.17%
1997-05-06	0	1.840	1.820	1.850	1.820	1.840	62,500	114,600	1.8336	18.00	17.80	18.10	17.80	18.00	6,389	17.937	1.10%
1997-05-05	0	1.820	1.820	1.850	1.820	1.850	92,500	170,000	1.8378	17.80	17.80	18.10	17.80	18.10	9,456	17.979	-0.55%
1997-05-02	0	1.830	1.820	1.830	1.830	1.850	200,000	366,500	1.8325	17.90	17.80	17.90	17.90	18.10	20,444	17.927	-0.54%
1997-05-01	0	1.840	1.820	1.850	1.820	1.840	214,000	393,160	1.8372	18.00	17.80	18.10	17.80	18.00	21,876	17.973	0.00%
1997-04-30	0	1.840	1.840	1.900	1.840	1.900	195,500	362,730	1.8554	18.00	18.00	18.59	18.00	18.59	19,984	18.151	-2.13%
1997-04-29	0	1.880	1.840	1.880	1.880	1.900	40,000	75,500	1.8875	18.39	18.00	18.39	18.39	18.59	4,089	18.465	0.00%
1997-04-28	0	1.880	1.840	1.900	1.840	1.880	157,500	291,950	1.8537	18.39	18.00	18.59	18.00	18.39	16,100	18.134	0.53%
1997-04-25	0	1.870	1.840	1.870	1.840	1.880	65,000	121,300	1.8662	18.29	18.00	18.29	18.00	18.39	6,644	18.256	-0.53%
1997-04-24	0	1.880	1.840	1.880	1.880	1.880	10,000	18,800	1.8800	18.39	18.00	18.39	18.39	18.39	1,022	18.391	0.00%
1997-04-23	0	1.880	1.870	1.880	1.870	1.890	87,500	163,725	1.8711	18.39	18.29	18.39	18.29	18.49	8,944	18.305	0.00%
1997-04-22	0	1.880	1.840	1.880	1.840	1.880	197,500	365,600	1.8511	18.39	18.00	18.39	18.00	18.39	20,189	18.109	1.62%
1997-04-21	0	1.850	1.840	1.880	1.850	1.850	80,000	148,000	1.8500	18.10	18.00	18.39	18.10	18.10	8,178	18.098	0.00%
1997-04-18	0	1.850	1.850	1.880	1.840	1.850	45,000	83,200	1.8489	18.10	18.10	18.39	18.00	18.10	4,600	18.087	0.00%
1997-04-17	0	1.850	1.810	1.860	1.840	1.850	90,000	165,900	1.8433	18.10	17.71	18.20	18.00	18.10	9,200	18.033	0.54%
1997-04-16	0	1.840	1.820	1.850	1.840	1.850	75,000	138,100	1.8413	18.00	17.80	18.10	18.00	18.10	7,667	18.013	-0.54%
1997-04-15	0	1.850	1.820	1.850	1.850	1.860	150,000	278,000	1.8533	18.10	17.80	18.10	18.10	18.20	15,333	18.130	1.65%
1997-04-14	0	1.820	1.820	-	1.820	1.840	120,000	219,300	1.8275	17.80	17.80	-	17.80	18.00	12,267	17.878	-1.09%
1997-04-11	0	1.840	1.820	1.850	1.820	1.850	235,000	431,650	1.8368	18.00	17.80	18.10	17.80	18.10	24,022	17.969	0.55%
1997-04-10	0	1.830	1.820	1.870	1.820	1.830	251,500	458,150	1.8217	17.90	17.80	18.29	17.80	17.90	25,709	17.821	0.55%
1997-04-09	0	1.820	1.820	1.850	1.820	1.850	164,500	301,490	1.8328	17.80	17.80	18.10	17.80	18.10	16,816	17.929	-1.09%
1997-04-08	0	1.840	1.840	1.860	1.840	1.850	409,000	752,920	1.8409	18.00	18.00	18.20	18.00	18.10	41,809	18.009	1.10%
1997-04-07	0	1.820	1.820	1.830	1.810	1.860	306,000	563,385	1.8411	17.80	17.80	17.90	17.71	18.20	31,280	18.011	-1.62%
1997-04-04	0	1.850	1.850	-	1.800	1.850	15,000	27,500	1.8333	18.10	18.10	-	17.61	18.10	1,533	17.935	2.78%
1997-04-03	0	1.800	1.760	-	1.760	1.800	111,500	198,550	1.7807	17.61	17.22	-	17.22	17.61	11,398	17.420	1.12%
1997-04-02	0	1.780	1.780	1.790	1.780	1.780	12,500	22,100	1.7680	17.41	17.41	17.51	17.41	17.41	1,278	17.296	-1.11%
1997-04-01	0	1.800	1.760	-	1.790	1.800	100,000	179,900	1.7990	17.61	17.22	-	17.51	17.61	10,222	17.599	2.27%
1997-03-27	0	1.760	1.760	1.790	1.760	1.790	75,000	133,800	1.7840	17.22	17.22	17.51	17.22	17.51	7,667	17.452	0.00%
1997-03-26	0	1.760	1.760	-	1.760	1.800	225,000	402,000	1.7867	17.22	17.22	-	17.22	17.61	23,000	17.478	-1.12%
1997-03-25	0	1.780	1.760	1.800	1.780	1.800	300,000	536,000	1.7867	17.41	17.22	17.61	17.41	17.61	30,667	17.478	-1.11%
1997-03-24	0	1.800	1.780	1.810	1.800	1.800	200,000	360,000	1.8000	17.61	17.41	17.71	17.61	17.61	20,444	17.609	0.00%
1997-03-21	0	1.800	1.780	1.810	1.800	1.800	102,500	184,300	1.7980	17.61	17.41	17.71	17.61	17.61	10,478	17.590	1.12%
1997-03-20	0	1.780	1.780	1.800	1.780	1.800	140,000	251,200	1.7943	17.41	17.41	17.61	17.41	17.61	14,311	17.553	-1.11%
1997-03-19	0	1.800	1.800	1.830	1.800	1.800	10,000	18,000	1.8000	17.61	17.61	17.90	17.61	17.61	1,022	17.609	-1.64%
1997-03-18	0	1.830	1.820	1.850	1.810	1.850	267,500	487,825	1.8236	17.90	17.80	18.10	17.71	18.10	27,344	17.840	0.00%
1997-03-17	0	1.830	1.810	1.840	1.800	1.850	440,000	800,775	1.8199	17.90	17.71	18.00	17.61	18.10	44,978	17.804	1.67%
1997-03-14	0	1.800	1.800	1.820	1.780	1.800	113,500	203,890	1.7964	17.61	17.61	17.80	17.41	17.61	11,602	17.573	0.56%
1997-03-13	0	1.790	1.780	1.810	1.780	1.800	390,000	697,400	1.7882	17.51	17.41	17.71	17.41	17.61	39,867	17.493	0.56%
1997-03-12	0	1.780	1.750	-	1.750	1.780	165,000	293,100	1.7764	17.41	17.12	-	17.12	17.41	16,867	17.377	0.00%
1997-03-11	0	1.780	1.780	1.800	1.780	1.780	90,000	160,200	1.7800	17.41	17.41	17.61	17.41	17.41	9,200	17.413	0.00%
1997-03-10	0	1.780	1.780	1.820	1.780	1.780	50,000	89,000	1.7800	17.41	17.41	17.80	17.41	17.41	5,111	17.413	0.00%
1997-03-07	0	1.780	1.780	1.820	1.780	1.780	12,500	22,125	1.7700	17.41	17.41	17.80	17.41	17.41	1,278	17.315	-1.66%
1997-03-06	0	1.810	1.780	1.830	1.810	1.810	97,500	176,325	1.8085	17.71	17.41	17.90	17.71	17.71	9,967	17.691	0.00%
1997-03-05	0	1.810	1.800	1.830	1.810	1.820	85,000	154,150	1.8135	17.71	17.61	17.90	17.71	17.80	8,689	17.741	0.00%
1997-03-04	0	1.810	1.810	1.830	1.800	1.810	195,000	351,350	1.8018	17.71	17.71	17.90	17.61	17.71	19,933	17.626	-1.63%
1997-03-03	0	1.840	1.780	1.840	1.780	1.840	145,500	265,310	1.8234	18.00	17.41	18.00	17.41	18.00	14,873	17.838	1.66%
1997-02-28	0	1.810	1.780	1.830	1.790	1.810	262,500	471,425	1.7959	17.71	17.41	17.90	17.51	17.71	26,833	17.569	1.12%
1997-02-27	0	1.790	1.770	-	1.750	1.790	221,750	391,975	1.7676	17.51	17.32	-	17.12	17.51	22,668	17.292	1.70%
1997-02-26	0	1.760	1.750	1.780	1.760	1.760	35,000	61,600	1.7600	17.22	17.12	17.41	17.22	17.22	3,578	17.217	0.00%
1997-02-25	0	1.760	1.740	1.780	1.760	1.760	55,000	96,800	1.7600	17.22	17.02	17.41	17.22	17.22	5,622	17.217	1.15%
1997-02-24	0	1.740	1.740	1.770	1.740	1.760	212,500	371,350	1.7475	17.02	17.02	17.32	17.02	17.22	21,722	17.095	-1.14%
1997-02-21	0	1.760	1.740	1.760	1.750	1.760	82,500	144,450	1.7509	17.22	17.02	17.22	17.12	17.22	8,433	17.128	0.57%
1997-02-20	0	1.750	1.720	-	1.720	1.790	175,000	305,450	1.7454	17.12	16.83	-	16.83	17.51	17,889	17.075	0.00%
1997-02-19	0	1.750	1.720	1.750	1.720	1.750	165,000	285,750	1.7318	17.12	16.83	17.12	16.83	17.12	16,867	16.942	0.00%
1997-02-18	0	1.750	1.720	1.770	1.720	1.750	447,500	774,350	1.7304	17.12	16.83	17.32	16.83	17.12	45,744	16.928	0.00%
1997-02-17	0	1.750	1.720	1.770	1.750	1.750	25,000	43,750	1.7500	17.12	16.83	17.32	17.12	17.12	2,556	17.120	0.00%
1997-02-14	0	1.750	1.720	-	1.720	1.750	150,000	260,100	1.7340	17.12	16.83	-	16.83	17.12	15,333	16.963	0.00%
1997-02-13	0	1.750	1.720	1.750	1.730	1.750	332,500	581,425	1.7486	17.12	16.83	17.12	16.92	17.12	33,989	17.106	0.00%
1997-02-12	0	1.750	1.750	1.780	1.750	1.750	87,500	153,000	1.7486	17.12	17.12	17.41	17.12	17.12	8,944	17.106	0.57%
1997-02-11	0	1.740	1.740	1.780	1.740	1.760	125,000	218,300	1.7464	17.02	17.02	17.41	17.02	17.22	12,778	17.084	-2.25%
1997-02-10	0	1.780	1.730	-	1.730	1.780	180,000	314,600	1.7478	17.41	16.92	-	16.92	17.41	18,400	17.098	1.71%
1997-02-05	0	1.750	1.730	1.760	1.730	1.750	282,500	490,800	1.7373	17.12	16.92	17.22	16.92	17.12	28,878	16.996	0.00%
1997-02-04	0	1.750	1.730	1.760	1.730	1.750	50,000	86,900	1.7380	17.12	16.92	17.22	16.92	17.12	5,111	17.002	0.00%
1997-02-03	0	1.750	1.730	1.760	1.730	1.750	337,500	586,250	1.7370	17.12	16.92	17.22	16.92	17.12	34,500	16.993	1.74%
1997-01-31	0	1.720	1.720	1.750	1.720	1.750	205,000	352,750	1.7207	16.83	16.83	17.12	16.83	17.12	20,956	16.833	-0.58%
1997-01-30	0	1.730	1.720	1.760	1.730	1.760	120,000	208,200	1.7350	16.92	16.83	17.22	16.92	17.22	12,267	16.973	0.00%
1997-01-29	0	1.730	1.730	1.760	1.730	1.730	400,000	692,000	1.7300	16.92	16.92	17.22	16.92	16.92	40,889	16.924	0.00%
1997-01-28	0	1.730	1.720	1.760	1.700	1.750	10,385,000	17,164,400	1.6528	16.92	16.83	17.22	16.63	17.12	1,061,578	16.169	-2.26%
1997-01-27	0	1.770	1.740	1.770	1.730	1.770	201,000	350,080	1.7417	17.32	17.02	17.32	16.92	17.32	20,547	17.038	2.31%
1997-01-24	0	1.730	1.730	1.750	1.730	1.750	205,000	358,350	1.7480	16.92	16.92	17.12	16.92	17.12	20,956	17.100	-1.14%
1997-01-23	0	1.750	1.720	1.760	1.720	1.750	55,000	96,100	1.7473	17.12	16.83	17.22	16.83	17.12	5,622	17.093	1.16%
1997-01-22	0	1.730	1.720	1.750	1.730	1.750	192,500	334,375	1.7370	16.92	16.83	17.12	16.92	17.12	19,678	16.993	0.00%
1997-01-21	0	1.730	1.730	1.750	1.700	1.750	27,500	47,300	1.7200	16.92	16.92	17.12	16.63	17.12	2,811	16.826	-0.57%
1997-01-20	0	1.740	1.710	1.750	1.710	1.740	100,000	173,100	1.7310	17.02	16.73	17.12	16.73	17.02	10,222	16.934	-0.57%
1997-01-17	0	1.750	1.720	1.770	1.700	1.750	70,000	120,400	1.7200	17.12	16.83	17.32	16.63	17.12	7,156	16.826	0.57%
1997-01-16	0	1.740	1.730	1.750	1.730	1.750	52,500	91,225	1.7376	17.02	16.92	17.12	16.92	17.12	5,367	16.998	-1.69%
1997-01-15	0	1.770	1.730	1.770	1.750	1.800	315,000	557,500	1.7698	17.32	16.92	17.32	17.12	17.61	32,200	17.314	-0.56%
1997-01-14	0	1.780	1.770	1.790	1.740	1.780	247,500	435,625	1.7601	17.41	17.32	17.51	17.02	17.41	25,300	17.218	2.30%
1997-01-13	0	1.740	1.740	1.750	1.730	1.740	57,500	99,775	1.7352	17.02	17.02	17.12	16.92	17.02	5,878	16.975	1.16%
1997-01-10	0	1.720	1.700	1.720	1.700	1.720	10,310,500	17,528,320	1.7000	16.83	16.63	16.83	16.63	16.83	1,053,962	16.631	1.18%
1997-01-09	0	1.700	1.700	1.720	1.680	1.720	355,000	602,600	1.6975	16.63	16.63	16.83	16.43	16.83	36,289	16.606	0.00%
1997-01-08	0	1.700	1.700	1.740	1.700	1.700	18,000	30,450	1.6917	16.63	16.63	17.02	16.63	16.63	1,840	16.549	-2.30%
1997-01-07	0	1.740	1.700	1.760	1.680	1.740	422,500	711,250	1.6834	17.02	16.63	17.22	16.43	17.02	43,189	16.468	2.96%
1997-01-06	0	1.690	1.680	1.700	1.680	1.700	387,500	656,800	1.6950	16.53	16.43	16.63	16.43	16.63	39,611	16.581	-0.59%
1997-01-03	0	1.700	1.660	1.700	1.680	1.700	390,500	658,770	1.6870	16.63	16.24	16.63	16.43	16.63	39,918	16.503	0.00%
1997-01-02	0	1.700	1.680	1.700	1.700	1.710	660,000	1,125,400	1.7052	16.63	16.43	16.63	16.63	16.73	67,467	16.681	0.00%
1996-12-31	0	1.700	1.700	1.740	1.700	1.750	370,000	637,200	1.7222	16.63	16.63	17.02	16.63	17.12	37,822	16.847	-1.73%
1996-12-30	0	1.730	1.720	1.740	1.730	1.750	300,000	522,000	1.7400	16.92	16.83	17.02	16.92	17.12	30,667	17.022	-1.70%
1996-12-27	0	1.760	-	1.790	-	-	0	0	-	17.22	-	17.51	-	-	0	-	0.00%
1996-12-24	0	1.760	-	1.780	-	-	0	0	-	17.22	-	17.41	-	-	0	-	0.00%
1996-12-23	0	1.760	1.720	1.760	1.760	1.760	40,000	70,400	1.7600	17.22	16.83	17.22	17.22	17.22	4,089	17.217	0.00%
1996-12-20	0	1.760	1.700	1.760	-	-	0	0	-	17.22	16.63	17.22	-	-	0	-	0.00%
1996-12-19	0	1.760	1.740	1.780	1.740	1.760	215,000	374,700	1.7428	17.22	17.02	17.41	17.02	17.22	21,978	17.049	1.15%
1996-12-18	0	1.740	1.740	1.750	1.740	1.750	235,000	408,880	1.7399	17.02	17.02	17.12	17.02	17.12	24,022	17.021	0.58%
1996-12-17	0	1.730	1.720	1.750	1.730	1.750	110,000	191,300	1.7391	16.92	16.83	17.12	16.92	17.12	11,244	17.013	-0.57%
1996-12-16	0	1.740	1.740	1.750	1.740	1.750	332,500	579,700	1.7435	17.02	17.02	17.12	17.02	17.12	33,989	17.056	-0.57%
1996-12-13	0	1.750	1.720	1.750	1.720	1.750	252,000	437,200	1.7349	17.12	16.83	17.12	16.83	17.12	25,760	16.972	0.00%
1996-12-12	0	1.750	1.700	1.770	1.700	1.750	290,000	497,100	1.7141	17.12	16.63	17.32	16.63	17.12	29,644	16.769	0.00%
1996-12-11	0	1.750	1.720	1.780	1.720	1.750	175,000	304,750	1.7414	17.12	16.83	17.41	16.83	17.12	17,889	17.036	0.00%
1996-12-10	0	1.750	1.720	1.780	1.750	1.750	160,000	280,000	1.7500	17.12	16.83	17.41	17.12	17.12	16,356	17.120	0.57%
1996-12-09	0	1.740	1.720	1.740	1.730	1.740	115,000	199,450	1.7343	17.02	16.83	17.02	16.92	17.02	11,756	16.966	0.00%
1996-12-06	0	1.740	1.700	1.780	1.700	1.740	320,000	550,000	1.7188	17.02	16.63	17.41	16.63	17.02	32,711	16.814	0.00%
1996-12-05	0	1.740	1.730	1.760	1.730	1.740	92,500	160,675	1.7370	17.02	16.92	17.22	16.92	17.02	9,456	16.993	-1.14%
1996-12-04	0	1.760	1.740	1.760	1.750	1.760	102,500	179,625	1.7524	17.22	17.02	17.22	17.12	17.22	10,478	17.143	-0.56%
1996-12-03	0	1.770	1.750	1.770	1.740	1.770	140,500	246,985	1.7579	17.32	17.12	17.32	17.02	17.32	14,362	17.197	0.00%
1996-12-02	0	1.770	1.750	1.800	1.750	1.770	173,000	304,950	1.7627	17.32	17.12	17.61	17.12	17.32	17,684	17.244	0.00%
1996-11-29	0	1.770	1.760	1.800	1.750	1.770	665,500	1,172,695	1.7621	17.32	17.22	17.61	17.12	17.32	68,029	17.238	1.72%
1996-11-28	0	1.740	1.740	1.780	1.730	1.780	315,000	551,100	1.7495	17.02	17.02	17.41	16.92	17.41	32,200	17.115	-1.69%
1996-11-27	0	1.770	1.740	1.780	1.770	1.790	80,000	142,000	1.7750	17.32	17.02	17.41	17.32	17.51	8,178	17.364	-1.67%
1996-11-26	0	1.800	1.750	1.800	1.740	1.800	672,500	1,179,450	1.7538	17.61	17.12	17.61	17.02	17.61	68,744	17.157	3.45%
1996-11-25	0	1.740	1.730	1.740	1.720	1.740	436,500	751,550	1.7218	17.02	16.92	17.02	16.83	17.02	44,620	16.843	1.16%
1996-11-22	0	1.720	1.720	1.740	1.720	1.740	344,500	593,170	1.7218	16.83	16.83	17.02	16.83	17.02	35,216	16.844	-0.58%
1996-11-21	0	1.730	1.720	1.740	1.720	1.730	551,000	949,180	1.7226	16.92	16.83	17.02	16.83	16.92	56,324	16.852	0.00%
1996-11-20	0	1.730	1.700	1.750	1.700	1.740	402,500	692,400	1.7202	16.92	16.63	17.12	16.63	17.02	41,144	16.829	0.58%
1996-11-19	0	1.720	1.710	1.740	1.710	1.730	727,500	1,252,075	1.7211	16.83	16.73	17.02	16.73	16.92	74,367	16.837	0.00%
1996-11-18	0	1.720	1.720	1.730	1.710	1.710	450,000	769,500	1.7100	16.83	16.83	16.92	16.73	16.73	46,000	16.728	-0.58%
1996-11-15	0	1.730	1.720	1.740	1.710	1.760	245,000	424,600	1.7331	16.92	16.83	17.02	16.73	17.22	25,044	16.954	0.58%
1996-11-14	0	1.720	1.700	1.720	1.720	1.730	64,000	109,960	1.7181	16.83	16.63	16.83	16.83	16.92	6,542	16.808	0.00%
1996-11-13	0	1.720	1.700	1.720	1.700	1.780	179,500	308,945	1.7211	16.83	16.63	16.83	16.63	17.41	18,349	16.837	1.18%
1996-11-12	0	1.700	1.700	1.750	1.700	1.760	223,000	381,850	1.7123	16.63	16.63	17.12	16.63	17.22	22,796	16.751	-0.58%
1996-11-11	0	1.710	1.700	1.720	1.700	1.720	157,500	268,050	1.7019	16.73	16.63	16.83	16.63	16.83	16,100	16.649	0.59%
1996-11-08	0	1.700	1.700	1.720	1.700	1.700	553,000	939,890	1.6996	16.63	16.63	16.83	16.63	16.63	56,529	16.627	0.00%
1996-11-07	0	1.700	1.700	1.740	1.700	1.720	95,000	162,100	1.7063	16.63	16.63	17.02	16.63	16.83	9,711	16.692	-2.86%
1996-11-06	0	1.750	1.740	1.750	1.710	1.840	355,000	623,400	1.7561	17.12	17.02	17.12	16.73	18.00	36,289	17.179	3.55%
1996-11-05	0	1.690	1.690	1.700	1.680	1.700	757,500	1,284,825	1.6961	16.53	16.53	16.63	16.43	16.63	77,433	16.593	0.00%
1996-11-04	0	1.690	1.680	1.700	1.680	1.690	100,000	168,950	1.6895	16.53	16.43	16.63	16.43	16.53	10,222	16.528	0.00%
1996-11-01	0	1.690	1.670	1.700	1.670	1.690	270,000	454,700	1.6841	16.53	16.34	16.63	16.34	16.53	27,600	16.475	0.60%
1996-10-31	0	1.680	1.680	1.690	1.680	1.700	381,000	643,120	1.6880	16.43	16.43	16.53	16.43	16.63	38,947	16.513	0.00%
1996-10-30	0	1.680	1.680	1.690	1.680	1.680	95,000	159,600	1.6800	16.43	16.43	16.53	16.43	16.43	9,711	16.435	0.00%
1996-10-29	0	1.680	1.680	1.700	1.680	1.700	575,000	969,150	1.6855	16.43	16.43	16.63	16.43	16.63	58,778	16.488	-1.18%
1996-10-28	0	1.700	1.700	1.710	1.700	1.700	610,000	1,037,000	1.7000	16.63	16.63	16.73	16.63	16.63	62,356	16.630	0.00%
1996-10-25	0	1.700	1.690	1.710	1.690	1.700	722,500	1,227,975	1.6996	16.63	16.53	16.73	16.53	16.63	73,856	16.627	0.00%
1996-10-24	0	1.700	1.700	1.710	1.700	1.700	210,000	357,000	1.7000	16.63	16.63	16.73	16.63	16.63	21,467	16.630	0.00%
1996-10-23	0	1.700	1.700	1.710	1.700	1.710	250,000	425,300	1.7012	16.63	16.63	16.73	16.63	16.73	25,556	16.642	0.00%
1996-10-22	0	1.700	1.680	1.700	1.700	1.700	327,500	556,600	1.6995	16.63	16.43	16.63	16.63	16.63	33,478	16.626	0.00%
1996-10-18	0	1.700	1.700	1.710	1.700	1.710	408,500	694,615	1.7004	16.63	16.63	16.73	16.63	16.73	41,758	16.634	0.00%
1996-10-17	0	1.700	1.700	1.710	1.700	1.700	335,000	569,500	1.7000	16.63	16.63	16.73	16.63	16.63	34,244	16.630	0.00%
1996-10-16	0	1.700	1.700	1.710	1.700	1.710	186,000	316,550	1.7019	16.63	16.63	16.73	16.63	16.73	19,013	16.649	-0.58%
1996-10-15	0	1.710	1.700	1.720	1.690	1.710	391,695	664,802	1.6972	16.73	16.63	16.83	16.53	16.73	40,040	16.603	0.59%
1996-10-14	0	1.700	1.690	1.700	1.690	1.700	444,500	754,350	1.6971	16.63	16.53	16.63	16.53	16.63	45,438	16.602	0.00%
1996-10-11	0	1.700	1.700	1.710	1.700	1.710	432,000	734,210	1.6996	16.63	16.63	16.73	16.63	16.73	44,160	16.626	-1.16%
1996-10-10	0	1.720	1.700	1.720	1.700	1.720	232,500	395,450	1.7009	16.83	16.63	16.83	16.63	16.83	23,767	16.639	0.00%
1996-10-09	0	1.720	1.700	1.720	1.700	1.720	45,000	77,300	1.7178	16.83	16.63	16.83	16.63	16.83	4,600	16.804	-0.58%
1996-10-08	0	1.730	1.700	1.730	1.700	1.750	428,500	740,350	1.7278	16.92	16.63	16.92	16.63	17.12	43,802	16.902	0.58%
1996-10-07	0	1.720	1.720	-	1.700	1.720	192,500	329,200	1.7101	16.83	16.83	-	16.63	16.83	19,678	16.730	1.18%
1996-10-04	0	1.700	1.700	1.710	1.700	1.700	185,000	314,500	1.7000	16.63	16.63	16.73	16.63	16.63	18,911	16.630	0.00%
1996-10-03	0	1.700	1.700	1.720	1.700	1.700	200,000	340,000	1.7000	16.63	16.63	16.83	16.63	16.63	20,444	16.630	0.00%
1996-10-02	0	1.700	1.700	1.710	1.690	1.700	575,000	977,000	1.6991	16.63	16.63	16.73	16.53	16.63	58,778	16.622	0.00%
1996-10-01	0	1.700	1.700	1.710	1.700	1.700	149,375	253,675	1.6982	16.63	16.63	16.73	16.63	16.63	15,269	16.613	0.00%
1996-09-30	0	1.700	1.700	1.710	1.700	1.700	282,500	480,100	1.6995	16.63	16.63	16.73	16.63	16.63	28,878	16.625	0.00%
1996-09-27	0	1.700	1.700	1.720	1.700	1.700	270,000	459,000	1.7000	16.63	16.63	16.83	16.63	16.63	27,600	16.630	-0.58%
1996-09-26	0	1.710	1.700	1.710	1.700	1.710	490,000	837,850	1.7099	16.73	16.63	16.73	16.63	16.73	50,089	16.727	-0.58%
1996-09-25	0	1.720	1.700	1.740	1.680	1.720	210,001	355,202	1.6914	16.83	16.63	17.02	16.43	16.83	21,467	16.547	0.58%
1996-09-24	0	1.710	1.700	1.720	1.700	1.710	296,000	503,640	1.7015	16.73	16.63	16.83	16.63	16.73	30,258	16.645	0.00%
1996-09-23	0	1.710	1.710	1.730	1.700	1.710	308,000	524,125	1.7017	16.73	16.73	16.92	16.63	16.73	31,484	16.647	0.00%
1996-09-20	0	1.710	1.710	1.720	1.680	1.710	435,000	735,800	1.6915	16.73	16.73	16.83	16.43	16.73	44,467	16.547	7.55%
1996-09-19	0	1.720	1.720	1.750	1.700	1.730	405,500	692,615	1.7081	15.55	15.55	15.83	15.37	15.64	44,840	15.446	1.18%
1996-09-18	0	1.700	1.700	1.740	1.700	1.700	155,500	264,075	1.6982	15.37	15.37	15.74	15.37	15.37	17,195	15.357	0.00%
1996-09-17	0	1.700	1.700	1.720	1.700	1.700	347,500	590,500	1.6993	15.37	15.37	15.55	15.37	15.37	38,427	15.367	0.00%
1996-09-16	0	1.700	1.690	1.710	1.700	1.700	430,000	730,500	1.6988	15.37	15.28	15.46	15.37	15.37	47,549	15.363	0.00%
1996-09-13	0	1.700	1.700	1.710	1.700	1.710	220,126	375,709	1.7068	15.37	15.37	15.46	15.37	15.46	24,342	15.435	0.00%
1996-09-12	0	1.700	1.700	1.720	1.700	1.700	50,000	85,000	1.7000	15.37	15.37	15.55	15.37	15.37	5,529	15.373	0.00%
1996-09-11	0	1.700	1.700	1.720	1.700	1.700	222,500	378,075	1.6992	15.37	15.37	15.55	15.37	15.37	24,604	15.366	0.00%
1996-09-10	0	1.700	1.680	1.700	1.700	1.700	430,000	731,000	1.7000	15.37	15.19	15.37	15.37	15.37	47,549	15.373	0.00%
1996-09-09	0	1.700	1.700	1.710	1.680	1.700	170,000	286,500	1.6853	15.37	15.37	15.46	15.19	15.37	18,799	15.240	0.00%
1996-09-06	0	1.700	1.700	1.740	1.700	1.710	47,000	79,880	1.6996	15.37	15.37	15.74	15.37	15.46	5,197	15.370	0.00%
1996-09-05	0	1.700	1.700	1.720	1.700	1.700	41,500	70,460	1.6978	15.37	15.37	15.55	15.37	15.37	4,589	15.354	-0.58%
1996-09-04	0	1.710	1.710	1.720	1.700	1.710	182,500	311,175	1.7051	15.46	15.46	15.55	15.37	15.46	20,181	15.419	0.59%
1996-09-03	0	1.700	1.700	1.720	1.700	1.720	280,000	481,200	1.7186	15.37	15.37	15.55	15.37	15.55	30,962	15.541	-0.58%
1996-09-02	0	1.710	1.710	1.740	1.700	1.700	50,000	85,000	1.7000	15.46	15.46	15.74	15.37	15.37	5,529	15.373	0.59%
1996-08-30	0	1.700	1.700	1.740	1.700	1.700	70,000	119,000	1.7000	15.37	15.37	15.74	15.37	15.37	7,741	15.373	-2.86%
1996-08-29	0	1.750	1.700	1.750	1.740	1.750	40,000	69,750	1.7438	15.83	15.37	15.83	15.74	15.83	4,423	15.769	0.57%
1996-08-28	0	1.740	1.700	1.740	-	-	0	0	-	15.74	15.37	15.74	-	-	0	-	0.00%
1996-08-27	0	1.740	1.700	-	1.700	1.740	125,000	213,700	1.7096	15.74	15.37	-	15.37	15.74	13,823	15.460	2.35%
1996-08-23	0	1.700	1.680	1.700	1.700	1.700	50,000	85,000	1.7000	15.37	15.19	15.37	15.37	15.37	5,529	15.373	0.00%
1996-08-22	0	1.700	1.700	1.730	1.700	1.700	65,000	110,500	1.7000	15.37	15.37	15.64	15.37	15.37	7,188	15.373	0.00%
1996-08-21	0	1.700	1.700	1.710	1.670	1.700	87,500	148,200	1.6937	15.37	15.37	15.46	15.10	15.37	9,676	15.317	1.19%
1996-08-20	0	1.680	1.680	1.700	1.670	1.680	65,000	108,900	1.6754	15.19	15.19	15.37	15.10	15.19	7,188	15.151	0.00%
1996-08-19	0	1.680	1.680	1.700	-	-	0	0	-	15.19	15.19	15.37	-	-	0	-	0.00%
1996-08-16	0	1.680	1.680	1.690	1.680	1.680	20,000	33,600	1.6800	15.19	15.19	15.28	15.19	15.19	2,212	15.193	0.00%
1996-08-15	0	1.680	1.680	1.700	1.660	1.680	220,000	368,725	1.6760	15.19	15.19	15.37	15.01	15.19	24,328	15.157	0.60%
1996-08-14	0	1.670	1.660	1.680	1.670	1.670	30,000	50,100	1.6700	15.10	15.01	15.19	15.10	15.10	3,317	15.102	-0.60%
1996-08-13	0	1.680	1.660	1.680	1.680	1.690	220,000	370,450	1.6839	15.19	15.01	15.19	15.19	15.28	24,328	15.228	-0.59%
1996-08-12	0	1.690	1.680	1.690	1.680	1.690	377,500	635,900	1.6845	15.28	15.19	15.28	15.19	15.28	41,744	15.233	1.20%
1996-08-09	0	1.670	1.660	1.680	1.670	1.700	285,000	478,100	1.6775	15.10	15.01	15.19	15.10	15.37	31,515	15.170	-1.76%
1996-08-08	0	1.700	1.680	1.710	1.680	1.700	228,000	386,360	1.6946	15.37	15.19	15.46	15.19	15.37	25,212	15.324	-1.16%
1996-08-07	0	1.720	1.710	1.720	1.700	1.740	285,000	487,750	1.7114	15.55	15.46	15.55	15.37	15.74	31,515	15.477	0.58%
1996-08-06	0	1.710	1.700	1.750	1.680	1.710	607,500	1,026,100	1.6891	15.46	15.37	15.83	15.19	15.46	67,177	15.274	1.79%
1996-08-05	0	1.680	-	1.680	1.680	1.710	581,000	984,400	1.6943	15.19	-	15.19	15.19	15.46	64,247	15.322	-1.18%
1996-08-02	0	1.700	1.690	1.710	1.700	1.710	380,000	646,500	1.7013	15.37	15.28	15.46	15.37	15.46	42,020	15.385	-1.16%
1996-08-01	0	1.720	1.700	1.730	1.700	1.720	170,000	291,300	1.7135	15.55	15.37	15.64	15.37	15.55	18,799	15.496	0.00%
1996-07-31	0	1.720	1.700	1.720	1.680	1.720	52,500	88,850	1.6924	15.55	15.37	15.55	15.19	15.55	5,805	15.305	0.00%
1996-07-30	0	1.720	1.680	1.720	1.680	1.740	85,000	146,800	1.7271	15.55	15.19	15.55	15.19	15.74	9,399	15.618	1.78%
1996-07-29	0	1.690	1.690	1.740	1.690	1.700	175,000	297,000	1.6971	15.28	15.28	15.74	15.28	15.37	19,352	15.348	-0.59%
1996-07-26	0	1.700	1.690	1.710	1.700	1.710	345,000	587,300	1.7023	15.37	15.28	15.46	15.37	15.46	38,150	15.394	1.19%
1996-07-25	0	1.680	1.680	1.690	1.680	1.690	100,000	168,200	1.6820	15.19	15.19	15.28	15.19	15.28	11,058	15.211	0.00%
1996-07-24	0	1.680	1.660	1.680	1.660	1.690	255,000	425,800	1.6698	15.19	15.01	15.19	15.01	15.28	28,198	15.100	-0.59%
1996-07-23	0	1.690	1.680	1.700	1.690	1.710	499,500	846,330	1.6944	15.28	15.19	15.37	15.28	15.46	55,235	15.322	-0.59%
1996-07-22	0	1.700	1.680	1.720	1.700	1.700	155,000	263,500	1.7000	15.37	15.19	15.55	15.37	15.37	17,140	15.373	-0.58%
1996-07-19	0	1.710	1.700	1.720	1.700	1.710	167,500	284,450	1.6982	15.46	15.37	15.55	15.37	15.46	18,522	15.357	-1.16%
1996-07-18	0	1.730	1.710	1.730	1.680	1.730	196,500	331,495	1.6870	15.64	15.46	15.64	15.19	15.64	21,729	15.256	2.98%
1996-07-17	0	1.680	1.660	1.710	1.680	1.700	354,500	598,000	1.6869	15.19	15.01	15.46	15.19	15.37	39,201	15.255	-1.18%
1996-07-16	0	1.700	1.670	1.740	1.660	1.700	146,000	245,100	1.6788	15.37	15.10	15.74	15.01	15.37	16,145	15.181	0.00%
1996-07-15	0	1.700	1.680	1.720	1.700	1.700	52,500	89,000	1.6952	15.37	15.19	15.55	15.37	15.37	5,805	15.330	-1.73%
1996-07-12	0	1.730	1.730	1.760	1.670	1.730	3,581,500	6,087,525	1.6997	15.64	15.64	15.92	15.10	15.64	396,042	15.371	2.98%
1996-07-11	0	1.680	1.630	1.700	1.630	1.680	231,485	383,156	1.6552	15.19	14.74	15.37	14.74	15.19	25,598	14.968	0.00%
1996-07-10	0	1.680	1.660	1.700	1.650	1.710	240,000	404,200	1.6842	15.19	15.01	15.37	14.92	15.46	26,539	15.230	0.00%
1996-07-09	0	1.680	1.680	-	1.650	1.680	60,000	99,600	1.6600	15.19	15.19	-	14.92	15.19	6,635	15.012	0.00%
1996-07-08	0	1.680	-	1.680	-	-	0	0	-	15.19	-	15.19	-	-	0	-	-0.59%
1996-07-05	0	1.690	1.690	1.700	1.680	1.700	210,500	355,310	1.6879	15.28	15.28	15.37	15.19	15.37	23,277	15.264	-0.59%
1996-07-04	0	1.700	1.680	1.710	1.700	1.700	150,000	255,000	1.7000	15.37	15.19	15.46	15.37	15.37	16,587	15.373	-0.58%
1996-07-03	0	1.710	1.700	1.720	1.710	1.730	190,000	326,800	1.7200	15.46	15.37	15.55	15.46	15.64	21,010	15.554	-0.58%
1996-07-02	0	1.720	1.710	1.730	1.720	1.730	295,000	508,900	1.7251	15.55	15.46	15.64	15.55	15.64	32,621	15.600	0.00%
1996-07-01	0	1.720	1.710	1.730	1.710	1.720	227,500	390,775	1.7177	15.55	15.46	15.64	15.46	15.55	25,157	15.533	-0.58%
1996-06-28	0	1.730	1.710	1.750	1.710	1.730	100,000	171,900	1.7190	15.64	15.46	15.83	15.46	15.64	11,058	15.545	0.00%
1996-06-27	0	1.730	1.730	1.740	1.730	1.740	60,000	103,600	1.7267	15.64	15.64	15.74	15.64	15.74	6,635	15.615	-1.14%
1996-06-26	0	1.750	1.740	1.750	1.710	1.750	795,000	1,374,150	1.7285	15.83	15.74	15.83	15.46	15.83	87,911	15.631	1.16%
1996-06-25	0	1.730	1.730	1.740	1.730	1.770	1,405,500	2,450,650	1.7436	15.64	15.64	15.74	15.64	16.01	155,420	15.768	0.58%
1996-06-24	0	1.720	1.720	1.740	1.710	1.730	310,000	533,200	1.7200	15.55	15.55	15.74	15.46	15.64	34,280	15.554	-0.58%
1996-06-21	0	1.730	1.720	1.730	1.730	1.740	385,000	668,400	1.7361	15.64	15.55	15.64	15.64	15.74	42,573	15.700	-1.14%
1996-06-19	0	1.750	1.720	1.750	1.720	1.750	135,000	233,250	1.7278	15.83	15.55	15.83	15.55	15.83	14,928	15.625	0.00%
1996-06-18	0	1.750	1.740	1.770	1.720	1.770	565,000	984,300	1.7421	15.83	15.74	16.01	15.55	16.01	62,478	15.754	0.00%
1996-06-14	0	1.750	1.720	1.760	1.720	1.750	237,500	410,650	1.7291	15.83	15.55	15.92	15.55	15.83	26,263	15.636	1.16%
1996-06-13	0	1.730	1.730	1.750	1.710	1.800	116,000	202,550	1.7461	15.64	15.64	15.83	15.46	16.28	12,827	15.791	-0.57%
1996-06-12	0	1.740	1.720	1.760	1.730	1.790	217,000	381,320	1.7572	15.74	15.55	15.92	15.64	16.19	23,996	15.891	0.00%
1996-06-11	0	1.740	1.720	1.760	1.680	1.780	1,056,000	1,844,000	1.7462	15.74	15.55	15.92	15.19	16.10	116,772	15.791	2.35%
1996-06-10	0	1.700	1.680	1.700	1.680	1.700	215,000	362,400	1.6856	15.37	15.19	15.37	15.19	15.37	23,775	15.243	0.00%
1996-06-07	0	1.700	1.680	1.700	1.680	1.700	435,000	734,900	1.6894	15.37	15.19	15.37	15.19	15.37	48,102	15.278	0.59%
1996-06-06	0	1.690	1.690	1.710	1.640	1.690	524,000	873,310	1.6666	15.28	15.28	15.46	14.83	15.28	57,944	15.072	-1.17%
1996-06-05	0	1.710	1.670	1.710	1.680	1.720	742,500	1,259,275	1.6960	15.46	15.10	15.46	15.19	15.55	82,106	15.337	-1.16%
1996-06-04	0	1.730	1.730	1.770	1.720	1.770	669,500	1,163,775	1.7383	15.64	15.64	16.01	15.55	16.01	74,033	15.720	-0.57%
1996-06-03	0	1.740	1.740	1.760	1.710	1.840	4,560,500	8,070,450	1.7696	15.74	15.74	15.92	15.46	16.64	504,300	16.003	-1.14%
1996-05-31	0	1.760	1.750	1.780	1.670	1.770	3,252,000	5,630,315	1.7313	15.92	15.83	16.10	15.10	16.01	359,606	15.657	7.98%
1996-05-30	0	1.630	1.600	1.650	1.540	1.630	3,818,500	5,798,475	1.5185	14.74	14.47	14.92	13.93	14.74	422,250	13.732	5.16%
1996-05-29	0	1.550	1.550	1.560	1.540	1.550	162,500	251,475	1.5475	14.02	14.02	14.11	13.93	14.02	17,969	13.995	0.00%
1996-05-28	0	1.550	1.540	1.550	1.530	1.550	550,000	844,600	1.5356	14.02	13.93	14.02	13.84	14.02	60,819	13.887	1.31%
1996-05-27	0	1.530	1.530	1.540	1.520	1.530	616,000	941,560	1.5285	13.84	13.84	13.93	13.75	13.84	68,117	13.823	0.00%
1996-05-24	0	1.530	1.510	1.520	1.510	1.540	387,500	591,900	1.5275	13.84	13.66	13.75	13.66	13.93	42,850	13.813	0.66%
1996-05-23	0	1.520	1.510	1.520	1.510	1.520	84,000	126,850	1.5101	13.75	13.66	13.75	13.66	13.75	9,289	13.656	0.66%
1996-05-22	0	1.510	1.500	1.520	1.510	1.510	152,500	230,125	1.5090	13.66	13.56	13.75	13.66	13.66	16,863	13.646	-0.66%
1996-05-21	0	1.520	1.520	1.530	1.520	1.520	107,500	163,200	1.5181	13.75	13.75	13.84	13.75	13.75	11,887	13.729	-0.65%
1996-05-20	0	1.530	1.520	1.540	1.490	1.530	105,000	158,700	1.5114	13.84	13.75	13.93	13.47	13.84	11,611	13.668	2.00%
1996-05-17	0	1.500	1.470	1.520	1.500	1.500	120,000	180,000	1.5000	13.56	13.29	13.75	13.56	13.56	13,270	13.565	0.00%
1996-05-16	0	1.500	1.490	-	1.500	1.500	70,000	105,000	1.5000	13.56	13.47	-	13.56	13.56	7,741	13.565	0.00%
1996-05-15	0	1.500	1.500	1.520	1.500	1.520	8,247,500	12,533,675	1.5197	13.56	13.56	13.75	13.56	13.75	912,009	13.743	-1.32%
1996-05-14	0	1.520	1.510	1.550	1.520	1.570	924,000	1,422,775	1.5398	13.75	13.66	14.02	13.75	14.20	102,176	13.925	-0.65%
1996-05-13	0	1.530	1.520	1.540	1.470	1.530	17,615,000	24,724,900	1.4036	13.84	13.75	13.93	13.29	13.84	1,947,867	12.693	3.38%
1996-05-10	0	1.480	1.460	1.480	1.450	1.480	113,500	166,095	1.4634	13.38	13.20	13.38	13.11	13.38	12,551	13.234	0.00%
1996-05-09	0	1.480	1.480	1.490	1.470	1.480	227,500	335,750	1.4758	13.38	13.38	13.47	13.29	13.38	25,157	13.346	0.00%
1996-05-08	0	1.480	1.470	1.490	1.480	1.480	95,000	140,600	1.4800	13.38	13.29	13.47	13.38	13.38	10,505	13.384	0.00%
1996-05-07	0	1.480	1.470	1.480	1.470	1.480	55,000	81,350	1.4791	13.38	13.29	13.38	13.29	13.38	6,082	13.376	-0.67%
1996-05-06	0	1.490	1.440	1.490	1.450	1.490	481,250	701,550	1.4578	13.47	13.02	13.47	13.11	13.47	53,217	13.183	0.00%
1996-05-03	0	1.490	1.450	1.490	1.450	1.490	196,250	286,975	1.4623	13.47	13.11	13.47	13.11	13.47	21,701	13.224	0.68%
1996-05-02	0	1.480	-	1.480	-	-	0	0	-	13.38	-	13.38	-	-	0	-	0.00%
1996-05-01	0	1.480	1.460	1.490	1.460	1.490	76,000	111,950	1.4730	13.38	13.20	13.47	13.20	13.47	8,404	13.321	-0.67%
1996-04-30	0	1.490	1.460	1.490	1.480	1.490	25,000	37,200	1.4880	13.47	13.20	13.47	13.38	13.47	2,765	13.456	0.00%
1996-04-29	0	1.490	1.460	1.490	1.490	1.490	7,000	10,290	1.4700	13.47	13.20	13.47	13.47	13.47	774	13.294	0.68%
1996-04-26	0	1.480	1.470	1.490	1.470	1.480	195,000	286,750	1.4705	13.38	13.29	13.47	13.29	13.38	21,563	13.298	-1.33%
1996-04-25	0	1.500	1.470	1.500	1.450	1.500	401,500	594,200	1.4800	13.56	13.29	13.56	13.11	13.56	44,398	13.384	1.35%
1996-04-24	0	1.480	-	1.500	1.470	1.520	705,000	1,052,800	1.4933	13.38	-	13.56	13.29	13.75	77,959	13.505	-1.33%
1996-04-23	0	1.500	1.470	1.500	1.490	1.500	152,500	228,375	1.4975	13.56	13.29	13.56	13.47	13.56	16,863	13.543	0.00%
1996-04-22	0	1.500	1.480	1.500	1.460	1.500	232,500	348,100	1.4972	13.56	13.38	13.56	13.20	13.56	25,710	13.540	1.35%
1996-04-19	0	1.480	1.460	1.490	-	-	0	0	-	13.38	13.20	13.47	-	-	0	-	0.00%
1996-04-18	0	1.480	1.470	1.480	1.480	1.480	300,500	444,705	1.4799	13.38	13.29	13.38	13.38	13.38	33,229	13.383	-0.67%
1996-04-17	0	1.490	1.470	1.500	1.480	1.490	75,000	111,550	1.4873	13.47	13.29	13.56	13.38	13.47	8,294	13.450	0.68%
1996-04-16	0	1.480	1.480	1.500	1.480	1.500	615,000	918,500	1.4935	13.38	13.38	13.56	13.38	13.56	68,007	13.506	-0.67%
1996-04-15	0	1.490	1.470	1.490	1.490	1.500	283,500	422,705	1.4910	13.47	13.29	13.47	13.47	13.56	31,349	13.484	0.00%
1996-04-12	0	1.490	1.480	1.500	1.480	1.490	180,000	267,000	1.4833	13.47	13.38	13.56	13.38	13.47	19,904	13.414	0.00%
1996-04-11	0	1.490	1.470	1.500	1.470	1.490	190,000	280,900	1.4784	13.47	13.29	13.56	13.29	13.47	21,010	13.370	1.36%
1996-04-10	0	1.470	1.470	1.500	1.470	1.470	10,000	14,700	1.4700	13.29	13.29	13.56	13.29	13.29	1,106	13.294	-0.68%
1996-04-09	0	1.480	1.480	1.500	1.460	1.490	395,000	583,700	1.4777	13.38	13.38	13.56	13.20	13.47	43,679	13.363	-1.33%
1996-04-03	0	1.500	1.490	1.510	1.470	1.500	310,000	463,500	1.4952	13.56	13.47	13.66	13.29	13.56	34,280	13.521	0.00%
1996-04-02	0	1.500	-	1.500	-	-	0	0	-	13.56	-	13.56	-	-	0	-	0.00%
1996-04-01	0	1.500	1.460	1.510	1.450	1.500	140,000	208,100	1.4864	13.56	13.20	13.66	13.11	13.56	15,481	13.442	0.67%
1996-03-29	0	1.490	1.470	1.500	1.470	1.490	31,000	45,900	1.4806	13.47	13.29	13.56	13.29	13.47	3,428	13.390	0.68%
1996-03-28	0	1.480	1.450	1.480	1.480	1.480	700,000	1,036,000	1.4800	13.38	13.11	13.38	13.38	13.38	77,406	13.384	-0.67%
1996-03-27	0	1.490	1.480	1.490	1.460	1.500	369,000	547,280	1.4831	13.47	13.38	13.47	13.20	13.56	40,804	13.412	-0.67%
1996-03-26	0	1.500	-	1.500	1.500	1.500	62,500	93,600	1.4976	13.56	-	13.56	13.56	13.56	6,911	13.543	0.00%
1996-03-25	0	1.500	1.460	1.500	1.500	1.510	125,000	188,000	1.5040	13.56	13.20	13.56	13.56	13.66	13,823	13.601	-0.66%
1996-03-22	0	1.510	-	1.510	1.500	1.510	85,000	127,225	1.4968	13.66	-	13.66	13.56	13.66	9,399	13.536	-0.66%
1996-03-21	0	1.520	1.440	1.520	1.490	1.530	237,500	356,100	1.4994	13.75	13.02	13.75	13.47	13.84	26,263	13.559	2.01%
1996-03-20	0	1.490	-	1.490	1.460	1.490	60,000	88,300	1.4717	13.47	-	13.47	13.20	13.47	6,635	13.309	1.36%
1996-03-19	0	1.470	1.450	1.480	1.450	1.470	70,500	102,675	1.4564	13.29	13.11	13.38	13.11	13.29	7,796	13.170	1.38%
1996-03-18	0	1.450	-	1.470	1.450	1.450	40,000	58,000	1.4500	13.11	-	13.29	13.11	13.11	4,423	13.113	-0.68%
1996-03-15	0	1.460	1.390	1.470	1.420	1.460	270,000	389,900	1.4441	13.20	12.57	13.29	12.84	13.20	29,857	13.059	2.10%
1996-03-14	0	1.430	1.380	1.440	1.380	1.430	203,500	286,220	1.4065	12.93	12.48	13.02	12.48	12.93	22,503	12.719	0.00%
1996-03-13	0	1.430	-	1.430	1.420	1.430	157,500	223,350	1.4181	12.93	-	12.93	12.84	12.93	17,416	12.824	0.70%
1996-03-12	0	1.420	1.400	1.430	1.380	1.420	330,000	461,400	1.3982	12.84	12.66	12.93	12.48	12.84	36,491	12.644	0.00%
1996-03-11	0	1.420	-	1.430	1.410	1.440	321,000	455,510	1.4190	12.84	-	12.93	12.75	13.02	35,496	12.833	-2.74%
1996-03-08	0	1.460	1.440	1.460	1.440	1.460	206,000	297,180	1.4426	13.20	13.02	13.20	13.02	13.20	22,779	13.046	0.00%
1996-03-07	0	1.460	1.450	1.470	1.450	1.470	117,500	171,250	1.4574	13.20	13.11	13.29	13.11	13.29	12,993	13.180	-1.35%
1996-03-06	0	1.480	1.470	1.480	1.470	1.480	90,000	132,575	1.4731	13.38	13.29	13.38	13.29	13.38	9,952	13.321	0.00%
1996-03-05	0	1.480	1.470	1.480	1.450	1.480	597,500	878,300	1.4700	13.38	13.29	13.38	13.11	13.38	66,072	13.293	0.00%
1996-03-04	0	1.480	1.430	1.490	1.420	1.480	300,000	440,650	1.4688	13.38	12.93	13.47	12.84	13.38	33,174	13.283	0.00%
1996-03-01	0	1.480	-	1.490	1.470	1.500	185,000	274,550	1.4841	13.38	-	13.47	13.29	13.56	20,457	13.421	0.00%
1996-02-29	0	1.480	-	1.500	1.460	1.500	175,000	258,700	1.4783	13.38	-	13.56	13.20	13.56	19,352	13.368	0.68%
1996-02-28	0	1.470	1.440	1.480	1.460	1.470	45,000	65,750	1.4611	13.29	13.02	13.38	13.20	13.29	4,976	13.213	0.00%
1996-02-27	0	1.470	-	1.470	1.450	1.470	115,000	167,100	1.4530	13.29	-	13.29	13.11	13.29	12,717	13.140	2.08%
1996-02-26	0	1.440	1.400	1.440	1.400	1.440	377,500	531,400	1.4077	13.02	12.66	13.02	12.66	13.02	41,744	12.730	-0.69%
1996-02-23	0	1.450	-	1.450	-	-	0	0	-	13.11	-	13.11	-	-	0	-	0.00%
1996-02-22	0	1.450	1.410	1.460	1.420	1.450	245,000	352,300	1.4380	13.11	12.75	13.20	12.84	13.11	27,092	13.004	1.40%
1996-02-16	0	1.430	1.430	1.440	1.430	1.450	174,000	251,260	1.4440	12.93	12.93	13.02	12.93	13.11	19,241	13.059	0.00%
1996-02-15	0	1.430	1.390	1.490	1.370	1.460	866,500	1,231,115	1.4208	12.93	12.57	13.47	12.39	13.20	95,818	12.849	1.42%
1996-02-14	0	1.410	1.360	1.410	1.350	1.410	452,500	633,125	1.3992	12.75	12.30	12.75	12.21	12.75	50,037	12.653	0.71%
1996-02-13	0	1.400	1.370	1.410	1.350	1.400	665,000	917,100	1.3791	12.66	12.39	12.75	12.21	12.66	73,536	12.471	0.00%
1996-02-12	0	1.400	1.350	1.410	1.350	1.400	260,000	354,550	1.3637	12.66	12.21	12.75	12.21	12.66	28,751	12.332	0.72%
1996-02-09	0	1.390	1.380	1.390	1.380	1.450	455,000	646,000	1.4198	12.57	12.48	12.57	12.48	13.11	50,314	12.839	-1.42%
1996-02-08	0	1.410	1.390	1.410	1.390	1.430	282,500	397,350	1.4065	12.75	12.57	12.75	12.57	12.93	31,239	12.720	1.44%
1996-02-07	0	1.390	1.370	1.400	1.350	1.400	284,000	389,250	1.3706	12.57	12.39	12.66	12.21	12.66	31,405	12.395	0.00%
1996-02-06	0	1.390	1.370	1.390	1.370	1.410	417,500	579,175	1.3872	12.57	12.39	12.57	12.39	12.75	46,167	12.545	-0.71%
1996-02-05	0	1.400	1.360	1.410	1.370	1.400	412,500	574,100	1.3918	12.66	12.30	12.75	12.39	12.66	45,614	12.586	0.00%
1996-02-02	0	1.400	1.350	1.410	1.330	1.400	372,500	508,000	1.3638	12.66	12.21	12.75	12.03	12.66	41,191	12.333	3.70%
1996-02-01	0	1.350	1.350	1.370	1.340	1.370	214,500	290,785	1.3556	12.21	12.21	12.39	12.12	12.39	23,719	12.259	-2.17%
1996-01-31	0	1.380	1.360	1.390	1.350	1.420	362,500	502,025	1.3849	12.48	12.30	12.57	12.21	12.84	40,085	12.524	0.00%
1996-01-30	0	1.380	1.330	1.380	1.330	1.390	465,000	632,650	1.3605	12.48	12.03	12.48	12.03	12.57	51,420	12.304	2.99%
1996-01-29	0	1.340	1.340	1.370	1.340	1.400	234,000	322,580	1.3785	12.12	12.12	12.39	12.12	12.66	25,876	12.467	-0.74%
1996-01-26	0	1.350	1.320	1.350	1.320	1.420	576,500	782,330	1.3570	12.21	11.94	12.21	11.94	12.84	63,749	12.272	-0.74%
1996-01-25	0	1.360	1.310	1.370	1.300	1.360	483,500	640,930	1.3256	12.30	11.85	12.39	11.76	12.30	53,465	11.988	4.62%
1996-01-24	0	1.300	1.300	1.320	1.300	1.330	297,500	390,275	1.3118	11.76	11.76	11.94	11.76	12.03	32,898	11.863	-2.99%
1996-01-23	0	1.340	-	1.340	-	-	0	0	-	12.12	-	12.12	-	-	0	-	-0.74%
1996-01-22	0	1.350	1.330	1.350	1.360	1.400	370,000	510,300	1.3792	12.21	12.03	12.21	12.30	12.66	40,915	12.472	-2.17%
1996-01-19	0	1.380	1.360	1.410	1.310	1.420	1,059,000	1,449,615	1.3689	12.48	12.30	12.75	11.85	12.84	117,104	12.379	1.47%
1996-01-18	0	1.360	1.310	1.360	1.290	1.360	752,500	1,004,425	1.3348	12.30	11.85	12.30	11.67	12.30	83,211	12.071	2.26%
1996-01-17	0	1.330	1.310	1.350	1.300	1.350	745,000	988,300	1.3266	12.03	11.85	12.21	11.76	12.21	82,382	11.997	-1.48%
1996-01-16	0	1.350	1.230	1.360	1.230	1.350	635,000	829,350	1.3061	12.21	11.12	12.30	11.12	12.21	70,218	11.811	4.65%
1996-01-15	0	1.290	1.280	1.300	1.270	1.350	855,000	1,126,725	1.3178	11.67	11.58	11.76	11.48	12.21	94,546	11.917	1.57%
1996-01-12	0	1.270	1.250	1.270	1.160	1.290	283,500	355,425	1.2537	11.48	11.30	11.48	10.49	11.67	31,349	11.338	10.43%
1996-01-11	0	1.150	1.120	-	1.100	1.190	440,000	489,100	1.1116	10.40	10.13	-	9.948	10.76	48,655	10.052	4.55%
1996-01-10	0	1.100	1.080	-	1.080	1.150	403,000	444,350	1.1026	9.948	9.767	-	9.767	10.40	44,564	9.9711	0.92%
1996-01-09	0	1.090	1.070	1.090	1.070	1.100	135,000	146,650	1.0863	9.857	9.676	9.857	9.676	9.948	14,928	9.8236	0.93%
1996-01-08	0	1.080	1.040	1.090	1.040	1.090	295,000	317,685	1.0769	9.767	9.405	9.857	9.405	9.857	32,621	9.7386	0.93%
1996-01-05	0	1.070	1.050	1.080	1.030	1.080	401,500	426,290	1.0617	9.676	9.495	9.767	9.315	9.767	44,398	9.6016	1.90%
1996-01-04	0	1.050	1.050	1.070	1.030	1.070	583,000	614,460	1.0540	9.495	9.495	9.676	9.315	9.676	64,468	9.5312	0.00%
1996-01-03	0	1.050	1.030	1.060	1.030	1.050	690,000	720,800	1.0446	9.495	9.315	9.586	9.315	9.495	76,300	9.4469	0.96%
1996-01-02	0	1.040	1.040	1.050	1.020	1.090	380,000	400,400	1.0537	9.405	9.405	9.495	9.224	9.857	42,020	9.5287	-1.89%
1995-12-29	0	1.060	1.030	1.060	1.020	1.080	751,500	785,035	1.0446	9.586	9.315	9.586	9.224	9.767	83,101	9.4468	0.95%
1995-12-28	0	1.050	-	1.060	1.050	1.050	35,000	36,750	1.0500	9.495	-	9.586	9.495	9.495	3,870	9.4954	0.00%
1995-12-27	0	1.050	1.010	1.060	1.040	1.050	145,000	151,700	1.0462	9.495	9.134	9.586	9.405	9.495	16,034	9.4611	3.96%
1995-12-22	0	1.010	1.010	1.070	1.010	1.050	639,000	653,270	1.0223	9.134	9.134	9.676	9.134	9.495	70,661	9.2452	-0.98%
1995-12-21	0	1.020	1.000	1.030	0.980	1.020	125,000	124,900	0.9992	9.224	9.043	9.315	8.862	9.224	13,823	9.0360	3.03%
1995-12-20	0	0.990	0.980	0.990	0.990	1.000	50,000	49,700	0.9940	8.953	8.862	8.953	8.953	9.043	5,529	8.9890	-1.00%
1995-12-19	0	1.000	0.990	1.000	0.990	1.000	134,203	133,209	0.9926	9.043	8.953	9.043	8.953	9.043	14,840	8.9762	-0.99%
1995-12-18	0	1.010	1.000	1.030	1.000	1.010	90,000	90,500	1.0056	9.134	9.043	9.315	9.043	9.134	9,952	9.0935	1.00%
1995-12-15	0	1.000	0.970	1.000	-	-	0	0	-	9.043	8.772	9.043	-	-	0	-	0.00%
1995-12-14	0	1.000	1.000	1.010	1.000	1.000	70,000	70,000	1.0000	9.043	9.043	9.134	9.043	9.043	7,741	9.0432	-0.99%
1995-12-13	0	1.010	1.000	1.020	0.990	1.010	75,000	75,550	1.0073	9.134	9.043	9.224	8.953	9.134	8,294	9.1095	0.00%
1995-12-12	0	1.010	1.000	1.010	1.000	1.010	300,000	301,250	1.0042	9.134	9.043	9.134	9.043	9.134	33,174	9.0809	0.00%
1995-12-11	0	1.010	1.000	1.010	1.000	1.010	180,000	180,800	1.0044	9.134	9.043	9.134	9.043	9.134	19,904	9.0834	1.00%
1995-12-08	0	1.000	1.000	1.010	1.000	1.000	50,000	49,700	0.9940	9.043	9.043	9.134	9.043	9.043	5,529	8.9890	-0.99%
1995-12-07	0	1.010	1.000	1.010	1.000	1.010	310,000	310,750	1.0024	9.134	9.043	9.134	9.043	9.134	34,280	9.0651	-1.94%
1995-12-06	0	1.030	1.010	1.030	1.000	1.030	195,000	197,500	1.0128	9.315	9.134	9.315	9.043	9.315	21,563	9.1592	1.98%
1995-12-05	0	1.010	1.000	1.010	0.990	1.010	137,500	138,050	1.0040	9.134	9.043	9.134	8.953	9.134	15,205	9.0794	0.00%
1995-12-04	0	1.010	1.010	1.020	1.000	1.010	167,500	168,825	1.0079	9.134	9.134	9.224	9.043	9.134	18,522	9.1148	0.00%
1995-12-01	0	1.010	1.000	-	1.000	1.030	440,000	446,000	1.0136	9.134	9.043	-	9.043	9.315	48,655	9.1665	0.00%
1995-11-30	0	1.010	1.010	1.020	1.000	1.010	292,500	292,900	1.0014	9.134	9.134	9.224	9.043	9.134	32,345	9.0556	0.00%
1995-11-29	0	1.010	1.000	1.020	1.000	1.010	150,000	151,000	1.0067	9.134	9.043	9.224	9.043	9.134	16,587	9.1035	0.00%
1995-11-28	0	1.010	1.010	1.020	0.970	1.010	775,000	772,650	0.9970	9.134	9.134	9.224	8.772	9.134	85,700	9.0158	0.00%
1995-11-27	0	1.010	1.000	1.010	1.010	1.010	10,000	10,100	1.0100	9.134	9.043	9.134	9.134	9.134	1,106	9.1337	0.00%
1995-11-24	0	1.010	1.000	1.020	1.000	1.010	250,000	252,150	1.0086	9.134	9.043	9.224	9.043	9.134	27,645	9.1210	1.00%
1995-11-23	0	1.000	1.000	1.010	0.990	1.000	118,000	117,590	0.9965	9.043	9.043	9.134	8.953	9.043	13,048	9.0118	0.00%
1995-11-22	0	1.000	0.990	1.010	1.000	1.000	40,000	40,000	1.0000	9.043	8.953	9.134	9.043	9.043	4,423	9.0432	-0.99%
1995-11-21	0	1.010	-	1.020	0.980	1.010	195,000	194,600	0.9979	9.134	-	9.224	8.862	9.134	21,563	9.0247	0.00%
1995-11-20	0	1.010	1.000	1.020	1.010	1.010	135,000	136,350	1.0100	9.134	9.043	9.224	9.134	9.134	14,928	9.1337	0.00%
1995-11-17	0	1.010	1.000	1.010	1.000	1.010	207,500	209,300	1.0087	9.134	9.043	9.134	9.043	9.134	22,945	9.1217	0.00%
1995-11-16	0	1.010	1.010	1.020	1.000	1.010	105,000	105,650	1.0062	9.134	9.134	9.224	9.043	9.134	11,611	9.0992	-0.98%
1995-11-15	0	1.020	0.990	1.020	1.020	1.020	50,000	51,000	1.0200	9.224	8.953	9.224	9.224	9.224	5,529	9.2241	0.99%
1995-11-14	0	1.010	0.990	1.010	0.990	1.010	140,000	140,500	1.0036	9.134	8.953	9.134	8.953	9.134	15,481	9.0755	0.00%
1995-11-13	0	1.010	0.990	1.020	0.990	1.010	236,835	236,857	1.0001	9.134	8.953	9.224	8.953	9.134	26,189	9.0441	0.00%
1995-11-10	0	1.010	1.010	1.020	1.010	1.010	25,000	24,900	0.9960	9.134	9.134	9.224	9.134	9.134	2,765	9.0071	0.00%
1995-11-09	0	1.010	1.000	1.020	1.000	1.020	235,000	237,500	1.0106	9.134	9.043	9.224	9.043	9.224	25,986	9.1394	-0.98%
1995-11-08	0	1.020	1.000	1.020	0.990	1.020	230,000	231,700	1.0074	9.224	9.043	9.224	8.953	9.224	25,433	9.1101	0.00%
1995-11-07	0	1.020	1.000	1.020	-	-	0	0	-	9.224	9.043	9.224	-	-	0	-	0.00%
1995-11-06	0	1.020	1.020	1.030	1.000	1.020	364,000	370,940	1.0191	9.224	9.224	9.315	9.043	9.224	40,251	9.2156	-0.97%
1995-11-03	0	1.030	1.020	1.030	1.020	1.040	380,000	388,850	1.0233	9.315	9.224	9.315	9.224	9.405	42,020	9.2538	0.98%
1995-11-02	0	1.020	1.020	1.030	1.010	1.020	187,000	190,370	1.0180	9.224	9.224	9.315	9.134	9.224	20,678	9.2062	0.00%
1995-10-31	0	1.020	1.020	1.030	1.010	1.020	110,000	111,900	1.0173	9.224	9.224	9.315	9.134	9.224	12,164	9.1994	-0.97%
1995-10-30	0	1.030	1.020	1.030	1.000	1.030	520,000	528,750	1.0168	9.315	9.224	9.315	9.043	9.315	57,502	9.1954	0.98%
1995-10-27	0	1.020	1.020	1.030	1.020	1.020	479,000	488,300	1.0194	9.224	9.224	9.315	9.224	9.224	52,968	9.2188	0.00%
1995-10-26	0	1.020	1.020	1.030	1.020	1.020	190,000	193,800	1.0200	9.224	9.224	9.315	9.224	9.224	21,010	9.2241	0.00%
1995-10-25	0	1.020	1.020	1.030	0.990	1.020	407,500	413,050	1.0136	9.224	9.224	9.315	8.953	9.224	45,061	9.1664	0.00%
1995-10-24	0	1.020	1.020	1.030	1.020	1.030	105,000	107,900	1.0276	9.224	9.224	9.315	9.224	9.315	11,611	9.2930	0.00%
1995-10-23	0	1.020	1.020	1.030	0.990	1.030	250,000	255,000	1.0200	9.224	9.224	9.315	8.953	9.315	27,645	9.2241	0.00%
1995-10-20	0	1.020	1.020	1.030	1.020	1.020	91,000	92,770	1.0195	9.224	9.224	9.315	9.224	9.224	10,063	9.2191	0.00%
1995-10-19	0	1.020	1.020	1.030	1.020	1.020	105,000	107,100	1.0200	9.224	9.224	9.315	9.224	9.224	11,611	9.2241	0.00%
1995-10-18	0	1.020	1.000	1.030	0.990	1.030	495,000	502,450	1.0151	9.224	9.043	9.315	8.953	9.315	54,737	9.1793	0.00%
1995-10-17	0	1.020	1.000	1.030	1.000	1.020	92,500	93,550	1.0114	9.224	9.043	9.315	9.043	9.224	10,229	9.1459	0.00%
1995-10-16	0	1.020	0.990	1.030	1.000	1.020	287,500	290,550	1.0106	9.224	8.953	9.315	9.043	9.224	31,792	9.1392	-1.92%
1995-10-13	0	1.040	1.020	1.050	1.020	1.040	205,000	210,500	1.0268	9.405	9.224	9.495	9.224	9.405	22,669	9.2858	1.96%
1995-10-12	0	1.020	1.020	1.030	1.000	1.020	105,000	106,300	1.0124	9.224	9.224	9.315	9.043	9.224	11,611	9.1552	-0.97%
1995-10-11	0	1.030	1.020	1.030	1.010	1.040	492,500	504,550	1.0245	9.315	9.224	9.315	9.134	9.405	54,461	9.2645	-0.96%
1995-10-10	0	1.040	1.020	1.040	1.000	1.040	331,750	339,718	1.0240	9.405	9.224	9.405	9.043	9.405	36,685	9.2604	0.00%
1995-10-09	0	1.040	1.040	1.050	1.020	1.040	320,000	329,150	1.0286	9.405	9.405	9.495	9.224	9.405	35,386	9.3018	0.00%
1995-10-06	0	1.040	1.020	1.050	0.980	1.040	572,500	582,900	1.0182	9.405	9.224	9.495	8.862	9.405	63,307	9.2075	0.00%
1995-10-05	0	1.040	0.960	1.040	0.940	1.040	361,562	359,906	0.9954	9.405	8.681	9.405	8.501	9.405	39,982	9.0018	4.00%
1995-10-04	0	1.000	0.950	1.000	0.960	1.000	374,000	367,305	0.9821	9.043	8.591	9.043	8.681	9.043	41,357	8.8813	0.00%
1995-10-03	0	1.000	0.930	-	0.910	1.000	750,000	710,100	0.9468	9.043	8.410	-	8.229	9.043	82,935	8.5621	8.70%
1995-10-02	0	0.920	0.910	0.930	0.910	0.920	180,000	165,100	0.9172	8.320	8.229	8.410	8.229	8.320	19,904	8.2946	0.00%
1995-09-29	0	0.920	0.910	0.920	0.910	0.920	75,000	68,450	0.9127	8.320	8.229	8.320	8.229	8.320	8,294	8.2535	0.00%
1995-09-28	0	0.920	0.920	0.930	0.910	0.920	152,500	138,900	0.9108	8.320	8.320	8.410	8.229	8.320	16,863	8.2367	0.00%
1995-09-27	0	0.920	0.920	0.930	0.910	0.940	116,500	107,840	0.9257	8.320	8.320	8.410	8.229	8.501	12,883	8.3710	-1.08%
1995-09-26	0	0.930	0.910	0.930	0.930	0.930	80,000	74,400	0.9300	8.410	8.229	8.410	8.410	8.410	8,846	8.4102	0.00%
1995-09-25	0	0.930	0.900	0.930	0.900	0.930	271,000	246,945	0.9112	8.410	8.139	8.410	8.139	8.410	29,967	8.2405	0.00%
1995-09-22	0	0.930	0.900	0.930	0.900	0.930	635,000	575,100	0.9057	8.410	8.139	8.410	8.139	8.410	70,218	8.1902	4.49%
1995-09-21	0	0.890	0.890	0.900	0.870	0.890	303,500	267,870	0.8826	8.048	8.048	8.139	7.868	8.048	33,561	7.9816	-1.11%
1995-09-20	0	0.900	0.890	0.910	0.870	0.910	535,000	477,150	0.8919	8.139	8.048	8.229	7.868	8.229	59,160	8.0654	0.00%
1995-09-19	0	0.900	0.890	0.900	0.870	0.900	102,500	90,675	0.8846	8.139	8.048	8.139	7.868	8.139	11,334	7.9999	0.00%
1995-09-18	0	0.900	0.860	0.900	0.840	0.900	567,500	500,100	0.8812	8.139	7.777	8.139	7.596	8.139	62,754	7.9692	5.88%
1995-09-15	0	0.900	0.900	0.920	0.900	0.900	25,000	22,500	0.9000	7.687	7.687	7.858	7.687	7.687	2,927	7.6867	0.00%
1995-09-14	0	0.900	0.900	0.910	0.900	0.900	242,500	218,100	0.8994	7.687	7.687	7.772	7.687	7.687	28,393	7.6815	0.00%
1995-09-13	0	0.900	0.900	0.920	0.890	0.930	325,000	295,150	0.9082	7.687	7.687	7.858	7.601	7.943	38,053	7.7564	-1.10%
1995-09-12	0	0.910	0.900	0.910	0.900	0.910	130,000	118,000	0.9077	7.772	7.687	7.772	7.687	7.772	15,221	7.7524	0.00%
1995-09-11	0	0.910	0.900	0.920	0.900	0.910	549,000	497,800	0.9067	7.772	7.687	7.858	7.687	7.772	64,280	7.7443	0.00%
1995-09-08	0	0.910	0.880	0.910	0.880	0.910	82,500	74,000	0.8970	7.772	7.516	7.772	7.516	7.772	9,659	7.6609	0.00%
1995-09-07	0	0.910	0.880	0.910	0.880	0.910	204,000	183,250	0.8983	7.772	7.516	7.772	7.516	7.772	23,885	7.6721	0.00%
1995-09-06	0	0.910	0.870	0.910	0.880	0.910	190,000	170,300	0.8963	7.772	7.431	7.772	7.516	7.772	22,246	7.6553	0.00%
1995-09-05	0	0.910	0.890	0.910	0.900	0.910	180,000	162,300	0.9017	7.772	7.601	7.772	7.687	7.772	21,075	7.7010	0.00%
1995-09-04	0	0.910	0.890	0.910	0.880	0.910	310,000	275,750	0.8895	7.772	7.601	7.772	7.516	7.772	36,296	7.5972	-1.09%
1995-09-01	0	0.920	0.900	0.920	0.900	0.920	305,000	277,000	0.9082	7.858	7.687	7.858	7.687	7.858	35,711	7.7567	-1.08%
1995-08-31	0	0.930	0.880	0.930	0.890	0.930	200,000	181,300	0.9065	7.943	7.516	7.943	7.601	7.943	23,417	7.7423	0.00%
1995-08-30	0	0.930	0.890	0.930	0.890	0.930	946,000	863,810	0.9131	7.943	7.601	7.943	7.601	7.943	110,762	7.7988	2.20%
1995-08-29	0	0.910	0.900	0.920	0.890	0.930	180,000	163,400	0.9078	7.772	7.687	7.858	7.601	7.943	21,075	7.7532	-2.15%
1995-08-25	0	0.930	0.900	0.950	0.890	0.950	435,166	399,821	0.9188	7.943	7.687	8.114	7.601	8.114	50,951	7.8471	3.33%
1995-08-24	0	0.900	0.890	0.920	0.900	0.940	155,000	141,700	0.9142	7.687	7.601	7.858	7.687	8.028	18,148	7.8080	-1.10%
1995-08-23	0	0.910	0.890	0.910	0.900	0.910	95,000	86,000	0.9053	7.772	7.601	7.772	7.687	7.772	11,123	7.7317	1.11%
1995-08-22	0	0.900	0.870	0.900	0.880	0.920	472,500	423,750	0.8968	7.687	7.431	7.687	7.516	7.858	55,323	7.6596	0.00%
1995-08-21	0	0.900	0.890	0.940	0.900	0.950	420,000	391,750	0.9327	7.687	7.601	8.028	7.687	8.114	49,176	7.9664	-5.26%
1995-08-18	0	0.950	0.870	-	0.860	0.950	857,000	766,800	0.8947	8.114	7.431	-	7.345	8.114	100,342	7.6419	10.47%
1995-08-17	0	0.860	0.840	0.890	0.860	0.890	380,000	331,700	0.8729	7.345	7.174	7.601	7.345	7.601	44,492	7.4552	-5.49%
1995-08-16	0	0.910	0.880	0.910	0.900	0.920	185,000	167,600	0.9059	7.772	7.516	7.772	7.687	7.858	21,661	7.7375	1.11%
1995-08-15	0	0.900	0.880	0.900	0.860	0.910	255,000	224,600	0.8808	7.687	7.516	7.687	7.345	7.772	29,857	7.5226	0.00%
1995-08-14	0	0.900	0.860	0.900	0.850	0.900	330,000	286,700	0.8688	7.687	7.345	7.687	7.260	7.687	38,638	7.4202	0.00%
1995-08-11	0	0.900	0.870	0.900	0.860	0.910	250,000	223,700	0.8948	7.687	7.431	7.687	7.345	7.772	29,271	7.6423	0.00%
1995-08-10	0	0.900	0.880	0.900	0.900	0.930	435,000	397,050	0.9128	7.687	7.516	7.687	7.687	7.943	50,932	7.7957	-3.23%
1995-08-09	0	0.930	0.920	0.940	0.910	0.940	252,500	234,575	0.9290	7.943	7.858	8.028	7.772	8.028	29,564	7.9345	-2.11%
1995-08-08	0	0.950	0.920	0.950	0.910	0.950	707,500	661,175	0.9345	8.114	7.858	8.114	7.772	8.114	82,837	7.9816	5.56%
1995-08-07	0	0.900	0.900	0.940	0.880	0.930	361,500	333,210	0.9217	7.687	7.687	8.028	7.516	7.943	42,326	7.8724	-3.23%
1995-08-04	0	0.930	0.890	0.940	0.890	0.930	454,000	416,120	0.9166	7.943	7.601	8.028	7.601	7.943	53,156	7.8282	3.33%
1995-08-03	0	0.900	0.880	0.900	0.900	0.900	83,750	75,150	0.8973	7.687	7.516	7.687	7.687	7.687	9,806	7.6638	0.00%
1995-08-02	0	0.900	0.890	0.940	0.880	0.930	725,000	656,250	0.9052	7.687	7.601	8.028	7.516	7.943	84,886	7.7309	2.27%
1995-08-01	0	0.880	0.870	0.880	0.830	0.880	1,091,500	958,630	0.8783	7.516	7.431	7.516	7.089	7.516	127,798	7.5011	3.53%
1995-07-31	0	0.850	0.850	0.870	0.830	0.860	135,000	114,650	0.8493	7.260	7.260	7.431	7.089	7.345	15,806	7.2534	-1.16%
1995-07-28	0	0.860	0.840	0.860	0.850	0.860	62,500	53,125	0.8500	7.345	7.174	7.345	7.260	7.345	7,318	7.2597	4.88%
1995-07-27	0	0.820	0.820	0.860	0.820	0.820	90,000	73,800	0.8200	7.003	7.003	7.345	7.003	7.003	10,538	7.0035	-1.20%
1995-07-26	0	0.830	0.820	0.880	0.820	0.900	524,000	447,470	0.8540	7.089	7.003	7.516	7.003	7.687	61,352	7.2934	-9.78%
1995-07-25	0	0.920	0.840	0.940	0.820	0.920	686,000	586,230	0.8546	7.858	7.174	8.028	7.003	7.858	80,320	7.2987	10.84%
1995-07-24	0	0.830	0.800	0.830	0.790	0.830	842,500	681,575	0.8090	7.089	6.833	7.089	6.747	7.089	98,644	6.9095	1.22%
1995-07-21	0	0.820	0.800	0.820	0.810	0.820	150,000	122,500	0.8167	7.003	6.833	7.003	6.918	7.003	17,563	6.9750	-1.20%
1995-07-20	0	0.830	0.790	0.830	0.760	0.830	114,500	92,000	0.8035	7.089	6.747	7.089	6.491	7.089	13,406	6.8625	2.47%
1995-07-19	0	0.810	0.810	0.820	0.810	0.820	70,000	57,200	0.8171	6.918	6.918	7.003	6.918	7.003	8,196	6.9791	-1.22%
1995-07-18	0	0.820	0.820	0.830	0.820	0.820	65,000	53,300	0.8200	7.003	7.003	7.089	7.003	7.003	7,611	7.0035	-1.20%
1995-07-17	0	0.830	0.800	0.840	0.810	0.830	205,000	167,400	0.8166	7.089	6.833	7.174	6.918	7.089	24,002	6.9743	0.00%
1995-07-14	0	0.830	0.830	0.840	0.820	0.840	192,500	159,200	0.8270	7.089	7.089	7.174	7.003	7.174	22,539	7.0634	-1.19%
1995-07-13	0	0.840	0.810	0.850	0.810	0.850	280,000	233,325	0.8333	7.174	6.918	7.260	6.918	7.260	32,784	7.1171	5.00%
1995-07-12	0	0.800	0.790	0.820	0.790	0.800	185,000	147,500	0.7973	6.833	6.747	7.003	6.747	6.833	21,661	6.8096	1.27%
1995-07-11	0	0.790	0.780	0.820	-	-	0	0	-	6.747	6.662	7.003	-	-	0	-	0.00%
1995-07-10	0	0.790	0.790	0.820	0.790	0.790	75,000	59,250	0.7900	6.747	6.747	7.003	6.747	6.747	8,781	6.7473	0.00%
1995-07-07	0	0.790	0.790	0.820	0.790	0.800	65,500	52,315	0.7987	6.747	6.747	7.003	6.747	6.833	7,669	6.8216	-1.25%
1995-07-06	0	0.800	0.800	0.820	0.800	0.820	150,000	120,900	0.8060	6.833	6.833	7.003	6.833	7.003	17,563	6.8839	-2.44%
1995-07-05	0	0.820	0.820	0.830	0.820	0.820	49,000	39,940	0.8151	7.003	7.003	7.089	7.003	7.003	5,737	6.9616	-1.20%
1995-07-04	0	0.830	0.810	0.830	0.810	0.830	217,500	177,075	0.8141	7.089	6.918	7.089	6.918	7.089	25,466	6.9534	0.00%
1995-07-03	0	0.830	0.810	0.840	0.810	0.830	300,000	247,400	0.8247	7.089	6.918	7.174	6.918	7.089	35,125	7.0433	0.00%
1995-06-30	0	0.830	0.810	0.830	0.810	0.830	157,500	128,825	0.8179	7.089	6.918	7.089	6.918	7.089	18,441	6.9859	0.00%
1995-06-29	0	0.830	0.800	0.830	0.810	0.830	120,000	98,400	0.8200	7.089	6.833	7.089	6.918	7.089	14,050	7.0035	0.00%
1995-06-28	0	0.830	0.800	0.830	0.830	0.830	60,000	49,375	0.8229	7.089	6.833	7.089	7.089	7.089	7,025	7.0284	0.00%
1995-06-27	0	0.830	0.800	0.840	0.810	0.830	315,000	258,650	0.8211	7.089	6.833	7.174	6.918	7.089	36,882	7.0130	0.00%
1995-06-26	0	0.830	0.810	0.830	0.830	0.840	210,000	174,600	0.8314	7.089	6.918	7.089	7.089	7.174	24,588	7.1011	-1.19%
1995-06-23	0	0.840	0.800	0.850	0.810	0.840	190,000	157,900	0.8311	7.174	6.833	7.260	6.918	7.174	22,246	7.0979	1.20%
1995-06-22	0	0.830	0.810	0.830	0.790	0.840	432,500	351,525	0.8128	7.089	6.918	7.089	6.747	7.174	50,639	6.9418	-2.35%
1995-06-21	0	0.850	0.810	0.850	0.830	0.850	237,500	198,925	0.8376	7.260	6.918	7.260	7.089	7.260	27,808	7.1536	0.00%
1995-06-20	0	0.850	0.790	0.860	0.810	0.850	585,000	483,700	0.8268	7.260	6.747	7.345	6.918	7.260	68,495	7.0619	-1.16%
1995-06-16	0	0.860	0.810	0.860	0.820	0.880	1,455,000	1,225,250	0.8421	7.345	6.918	7.345	7.003	7.516	170,358	7.1922	4.88%
1995-06-15	0	0.820	0.800	0.820	0.790	0.850	821,500	675,525	0.8223	7.003	6.833	7.003	6.747	7.260	96,185	7.0232	3.80%
1995-06-14	0	0.790	0.760	0.810	0.760	0.800	657,500	516,950	0.7862	6.747	6.491	6.918	6.491	6.833	76,983	6.7151	-1.25%
1995-06-13	0	0.800	0.750	0.800	0.740	0.800	452,500	350,650	0.7749	6.833	6.406	6.833	6.320	6.833	52,981	6.6184	6.67%
1995-06-12	0	0.750	0.740	0.770	0.750	0.750	20,000	15,000	0.7500	6.406	6.320	6.576	6.406	6.406	2,342	6.4056	-2.60%
1995-06-09	0	0.770	0.740	0.770	0.730	0.770	400,000	299,700	0.7493	6.576	6.320	6.576	6.235	6.576	46,834	6.3992	-3.75%
1995-06-08	0	0.800	0.730	0.800	0.730	0.800	398,000	307,460	0.7725	6.833	6.235	6.833	6.235	6.833	46,600	6.5979	3.90%
1995-06-07	0	0.770	0.720	0.770	0.720	0.770	400,000	304,300	0.7608	6.576	6.149	6.576	6.149	6.576	46,834	6.4974	1.32%
1995-06-06	0	0.760	-	0.770	0.750	0.760	530,000	399,000	0.7528	6.491	-	6.576	6.406	6.491	62,055	6.4298	1.33%
1995-06-05	0	0.750	-	0.750	0.750	0.750	50,000	37,500	0.7500	6.406	-	6.406	6.406	6.406	5,854	6.4056	0.00%
1995-06-01	0	0.750	0.730	0.750	0.730	0.750	585,000	437,400	0.7477	6.406	6.235	6.406	6.235	6.406	68,495	6.3859	-1.32%
1995-05-31	0	0.760	0.720	0.760	0.750	0.760	456,500	343,040	0.7515	6.491	6.149	6.491	6.406	6.491	53,449	6.4181	-1.30%
1995-05-30	0	0.770	0.730	0.770	0.730	0.770	246,500	183,840	0.7458	6.576	6.235	6.576	6.235	6.576	28,861	6.3698	0.00%
1995-05-29	0	0.770	0.750	0.770	0.750	0.770	250,000	190,600	0.7624	6.576	6.406	6.576	6.406	6.576	29,271	6.5115	2.67%
1995-05-26	0	0.750	0.750	0.780	0.750	0.750	140,000	105,000	0.7500	6.406	6.406	6.662	6.406	6.406	16,392	6.4056	-3.85%
1995-05-25	0	0.780	0.750	0.780	0.750	0.780	394,500	303,605	0.7696	6.662	6.406	6.662	6.406	6.662	46,190	6.5730	1.30%
1995-05-24	0	0.770	0.770	0.780	0.760	0.780	324,500	251,995	0.7766	6.576	6.576	6.662	6.491	6.662	37,994	6.6325	-1.28%
1995-05-23	0	0.780	0.760	0.790	0.770	0.780	260,000	201,425	0.7747	6.662	6.491	6.747	6.576	6.662	30,442	6.6167	1.30%
1995-05-22	0	0.770	0.760	0.780	0.760	0.780	140,000	107,900	0.7707	6.576	6.491	6.662	6.491	6.662	16,392	6.5825	-1.28%
1995-05-19	0	0.780	0.750	0.790	0.750	0.780	400,000	309,550	0.7739	6.662	6.406	6.747	6.406	6.662	46,834	6.6095	0.00%
1995-05-18	0	0.780	0.750	0.780	0.750	0.780	120,000	92,000	0.7667	6.662	6.406	6.662	6.406	6.662	14,050	6.5480	0.00%
1995-05-17	0	0.780	0.750	0.780	0.750	0.780	320,000	246,426	0.7701	6.662	6.406	6.662	6.406	6.662	37,467	6.5771	0.00%
1995-05-16	0	0.780	0.750	0.780	0.760	0.780	392,500	303,575	0.7734	6.662	6.406	6.662	6.491	6.662	45,956	6.6058	1.30%
1995-05-15	0	0.770	0.750	0.770	-	-	0	0	-	6.576	6.406	6.576	-	-	0	-	-1.28%
1995-05-12	0	0.780	0.720	0.780	0.760	0.790	500,500	387,000	0.7732	6.662	6.149	6.662	6.491	6.747	58,601	6.6040	-2.50%
1995-05-11	0	0.800	0.730	0.800	0.680	0.800	866,000	663,200	0.7658	6.833	6.235	6.833	5.808	6.833	101,395	6.5407	11.11%
1995-05-10	0	0.720	0.720	0.760	0.720	0.780	462,500	352,525	0.7622	6.149	6.149	6.491	6.149	6.662	54,152	6.5100	-7.69%
1995-05-09	0	0.780	-	0.790	0.770	0.780	35,000	27,200	0.7771	6.662	-	6.747	6.576	6.662	4,098	6.6374	-1.27%
1995-05-08	0	0.790	-	0.800	0.780	0.790	187,500	147,875	0.7887	6.747	-	6.833	6.662	6.747	21,953	6.7359	0.00%
1995-05-05	0	0.790	-	0.790	0.770	0.790	357,500	281,400	0.7871	6.747	-	6.747	6.576	6.747	41,858	6.7228	0.00%
1995-05-04	0	0.790	0.740	0.790	0.780	0.790	225,000	177,500	0.7889	6.747	6.320	6.747	6.662	6.747	26,344	6.7378	-1.25%
1995-05-03	0	0.800	0.740	0.800	0.790	0.800	566,000	450,470	0.7959	6.833	6.320	6.833	6.747	6.833	66,270	6.7975	1.27%
1995-05-02	0	0.790	0.740	0.790	0.740	0.790	715,000	558,650	0.7813	6.747	6.320	6.747	6.320	6.747	83,716	6.6732	0.00%
1995-05-01	0	0.790	0.750	0.790	0.780	0.790	650,000	511,350	0.7867	6.747	6.406	6.747	6.662	6.747	76,105	6.7190	-1.25%
1995-04-28	0	0.800	0.750	0.810	0.770	0.800	1,221,500	960,430	0.7863	6.833	6.406	6.918	6.576	6.833	143,019	6.7154	1.27%
1995-04-27	0	0.790	0.750	0.800	0.740	0.790	780,000	598,550	0.7674	6.747	6.406	6.833	6.320	6.747	91,326	6.5540	8.22%
1995-04-26	0	0.730	0.680	0.740	0.640	0.730	961,500	663,055	0.6896	6.235	5.808	6.320	5.466	6.235	112,577	5.8898	7.35%
1995-04-25	0	0.680	0.650	0.670	0.630	0.680	5,353,000	3,566,045	0.6662	5.808	5.552	5.722	5.381	5.808	626,755	5.6897	0.00%
1995-04-24	0	0.680	0.650	0.680	0.650	0.680	350,000	235,800	0.6737	5.808	5.552	5.808	5.552	5.808	40,980	5.7541	1.49%
1995-04-21	0	0.670	0.620	0.670	0.610	0.680	830,000	557,050	0.6711	5.722	5.295	5.722	5.210	5.808	97,180	5.7321	1.52%
1995-04-20	0	0.660	0.640	0.660	0.640	0.660	625,000	408,250	0.6532	5.637	5.466	5.637	5.466	5.637	73,178	5.5789	-2.94%
1995-04-19	0	0.680	-	0.680	0.680	0.680	210,000	142,800	0.6800	5.808	-	5.808	5.808	5.808	24,588	5.8078	-1.45%
1995-04-18	0	0.690	0.640	0.690	0.670	0.690	1,132,500	768,850	0.6789	5.893	5.466	5.893	5.722	5.893	132,598	5.7983	2.99%
1995-04-13	0	0.670	0.630	0.670	0.620	0.680	1,875,000	1,231,200	0.6566	5.722	5.381	5.722	5.295	5.808	219,534	5.6082	6.35%
1995-04-12	0	0.630	0.610	0.630	0.620	0.640	1,045,000	657,550	0.6292	5.381	5.210	5.381	5.295	5.466	122,354	5.3742	1.61%
1995-04-11	0	0.620	0.600	0.620	0.620	0.630	345,000	214,900	0.6229	5.295	5.124	5.295	5.295	5.381	40,394	5.3201	0.00%
1995-04-10	0	0.620	0.600	0.620	0.590	0.630	810,000	497,300	0.6140	5.295	5.124	5.295	5.039	5.381	94,839	5.2436	1.64%
1995-04-07	0	0.610	0.590	0.610	0.600	0.620	1,927,500	1,172,325	0.6082	5.210	5.039	5.210	5.124	5.295	225,681	5.1946	-1.61%
1995-04-06	0	0.620	0.580	0.620	0.580	0.630	1,190,000	726,800	0.6108	5.295	4.954	5.295	4.954	5.381	139,331	5.2164	0.00%
1995-04-04	0	0.620	0.590	0.620	0.590	0.630	420,000	258,500	0.6155	5.295	5.039	5.295	5.039	5.381	49,176	5.2567	6.90%
1995-04-03	0	0.580	0.580	0.600	0.560	0.600	844,000	487,855	0.5780	4.954	4.954	5.124	4.783	5.124	98,820	4.9368	-3.33%
1995-03-31	0	0.600	0.560	0.600	0.570	0.620	1,100,000	653,600	0.5942	5.124	4.783	5.124	4.868	5.295	128,793	5.0748	0.00%
1995-03-30	0	0.600	0.570	0.630	0.590	0.650	2,185,000	1,333,200	0.6102	5.124	4.868	5.381	5.039	5.552	255,830	5.2113	-7.69%
1995-03-29	0	0.650	0.640	0.670	0.650	0.680	242,500	159,700	0.6586	5.552	5.466	5.722	5.552	5.808	28,393	5.6246	-7.14%
1995-03-28	0	0.700	0.650	0.700	0.670	0.700	122,500	85,325	0.6965	5.979	5.552	5.979	5.722	5.979	14,343	5.9489	0.00%
1995-03-27	0	0.700	0.650	0.700	0.700	0.700	100,000	70,000	0.7000	5.979	5.552	5.979	5.979	5.979	11,708	5.9786	2.94%
1995-03-24	0	0.680	0.680	0.700	0.650	0.680	100,000	66,500	0.6650	5.808	5.808	5.979	5.552	5.808	11,708	5.6796	0.00%
1995-03-23	0	0.680	0.660	0.700	0.680	0.710	317,500	220,700	0.6951	5.808	5.637	5.979	5.808	6.064	37,174	5.9369	-5.56%
1995-03-22	0	0.720	0.720	0.750	0.710	0.770	560,000	417,200	0.7450	6.149	6.149	6.406	6.064	6.576	65,567	6.3629	-6.49%
1995-03-21	0	0.770	0.720	0.780	0.720	0.770	105,000	80,100	0.7629	6.576	6.149	6.662	6.149	6.576	12,294	6.5154	4.05%
1995-03-20	0	0.740	0.720	0.790	0.740	0.790	292,500	227,475	0.7777	6.320	6.149	6.747	6.320	6.747	34,247	6.6421	-2.63%
1995-03-17	0	0.760	0.700	0.760	0.710	0.760	1,032,500	746,650	0.7231	6.491	5.979	6.491	6.064	6.491	120,890	6.1763	-1.30%
1995-03-16	0	0.770	0.710	0.770	0.720	0.770	415,000	307,350	0.7406	6.576	6.064	6.576	6.149	6.576	48,590	6.3254	1.32%
1995-03-15	0	0.760	-	0.760	0.760	0.760	130,000	98,800	0.7600	6.491	-	6.491	6.491	6.491	15,221	6.4910	-1.30%
1995-03-14	0	0.770	-	0.780	0.760	0.770	155,000	119,300	0.7697	6.576	-	6.662	6.491	6.576	18,148	6.5737	0.00%
1995-03-13	0	0.770	-	0.770	0.770	0.780	275,000	213,250	0.7755	6.576	-	6.576	6.576	6.662	32,198	6.6230	0.00%
1995-03-10	0	0.770	0.720	0.780	0.720	0.770	156,000	113,010	0.7244	6.576	6.149	6.662	6.149	6.576	18,265	6.1872	-1.28%
1995-03-09	0	0.780	0.720	0.780	0.780	0.780	15,000	11,700	0.7800	6.662	6.149	6.662	6.662	6.662	1,756	6.6618	0.00%
1995-03-08	0	0.780	0.750	0.780	0.780	0.790	40,000	31,300	0.7825	6.662	6.406	6.662	6.662	6.747	4,683	6.6832	-2.50%
1995-03-07	0	0.800	0.730	0.740	0.780	0.800	265,000	211,400	0.7977	6.833	6.235	6.320	6.662	6.833	31,027	6.8133	0.00%
1995-03-06	0	0.800	0.730	0.800	0.780	0.820	293,000	233,210	0.7959	6.833	6.235	6.833	6.662	7.003	34,306	6.7980	0.00%
1995-03-03	0	0.800	0.700	0.810	0.720	0.800	302,500	232,650	0.7691	6.833	5.979	6.918	6.149	6.833	35,418	6.5687	-1.23%
1995-03-02	0	0.810	-	0.810	0.750	0.810	230,000	176,500	0.7674	6.918	-	6.918	6.406	6.918	26,929	6.5542	8.00%
1995-03-01	0	0.750	0.670	0.800	0.700	0.750	335,000	239,750	0.7157	6.406	5.722	6.833	5.979	6.406	39,223	6.1124	7.14%
1995-02-28	0	0.700	0.690	0.720	0.690	0.700	130,000	90,800	0.6985	5.979	5.893	6.149	5.893	5.979	15,221	5.9654	0.00%
1995-02-27	0	0.700	-	0.700	0.700	0.700	140,000	98,000	0.7000	5.979	-	5.979	5.979	5.979	16,392	5.9786	1.45%
1995-02-24	0	0.690	0.640	0.690	0.670	0.690	324,000	220,165	0.6795	5.893	5.466	5.893	5.722	5.893	37,935	5.8037	1.47%
1995-02-23	0	0.680	0.610	0.680	0.640	0.690	90,000	59,400	0.6600	5.808	5.210	5.808	5.466	5.893	10,538	5.6369	13.33%
1995-02-22	0	0.600	0.600	0.630	0.590	0.630	1,138,000	687,520	0.6041	5.124	5.124	5.381	5.039	5.381	133,242	5.1599	0.00%
1995-02-21	0	0.600	0.560	0.620	0.600	0.630	460,000	284,500	0.6185	5.124	4.783	5.295	5.124	5.381	53,859	5.2823	-6.25%
1995-02-20	0	0.640	0.610	0.640	0.600	0.650	620,000	391,800	0.6319	5.466	5.210	5.466	5.124	5.552	72,593	5.3972	-5.88%
1995-02-17	0	0.680	0.650	0.680	0.660	0.680	120,000	80,700	0.6725	5.808	5.552	5.808	5.637	5.808	14,050	5.7437	-1.45%
1995-02-16	0	0.690	0.640	0.690	0.640	0.690	260,000	175,300	0.6742	5.893	5.466	5.893	5.466	5.893	30,442	5.7585	0.00%
1995-02-15	0	0.690	0.660	0.690	0.670	0.690	122,500	84,126	0.6867	5.893	5.637	5.893	5.722	5.893	14,343	5.8653	0.00%
1995-02-14	0	0.690	0.650	0.690	0.650	0.690	170,000	115,400	0.6788	5.893	5.552	5.893	5.552	5.893	19,904	5.7977	0.00%
1995-02-13	0	0.690	0.660	0.690	-	-	0	0	-	5.893	5.637	5.893	-	-	0	-	0.00%
1995-02-10	0	0.690	0.660	0.690	0.680	0.690	373,500	256,950	0.6880	5.893	5.637	5.893	5.808	5.893	43,731	5.8757	0.00%
1995-02-09	0	0.690	0.660	0.690	-	-	0	0	-	5.893	5.637	5.893	-	-	0	-	-1.43%
1995-02-08	0	0.700	0.660	0.700	-	-	0	0	-	5.979	5.637	5.979	-	-	0	-	0.00%
1995-02-07	0	0.700	0.660	0.700	0.690	0.700	125,000	86,750	0.6940	5.979	5.637	5.979	5.893	5.979	14,636	5.9273	0.00%
1995-02-06	0	0.700	0.660	0.700	0.690	0.700	109,000	75,890	0.6962	5.979	5.637	5.979	5.893	5.979	12,762	5.9465	1.45%
1995-02-03	0	0.690	0.650	0.690	0.680	0.700	538,359	371,032	0.6892	5.893	5.552	5.893	5.808	5.979	63,034	5.8863	4.55%
1995-01-30	0	0.660	0.660	0.680	0.650	0.650	120,000	79,800	0.6650	5.637	5.637	5.808	5.552	5.552	14,050	5.6796	-4.35%
1995-01-27	0	0.690	0.650	0.690	0.650	0.700	492,500	338,375	0.6871	5.893	5.552	5.893	5.552	5.979	57,664	5.8680	0.00%
1995-01-26	0	0.690	0.650	0.690	0.690	0.700	310,000	214,200	0.6910	5.893	5.552	5.893	5.893	5.979	36,296	5.9014	0.00%
1995-01-25	0	0.690	0.660	0.690	0.690	0.710	450,000	311,500	0.6922	5.893	5.637	5.893	5.893	6.064	52,688	5.9121	0.00%
1995-01-24	0	0.690	0.650	0.690	0.650	0.690	650,000	439,400	0.6760	5.893	5.552	5.893	5.552	5.893	76,105	5.7736	0.00%
1995-01-23	0	0.690	0.650	0.690	0.680	0.700	605,000	415,250	0.6864	5.893	5.552	5.893	5.808	5.979	70,836	5.8621	0.00%
1995-01-20	0	0.690	-	0.690	0.680	0.690	312,500	213,350	0.6827	5.893	-	5.893	5.808	5.893	36,589	5.8310	0.00%
1995-01-19	0	0.690	0.660	0.690	-	-	500	300	0.6000	5.893	5.637	5.893	-	-	59	5.1245	-1.43%
1995-01-18	0	0.700	0.660	0.700	0.660	0.700	362,500	251,750	0.6945	5.979	5.637	5.979	5.637	5.979	42,443	5.9315	0.00%
1995-01-17	0	0.700	0.660	0.700	0.670	0.700	164,500	113,220	0.6883	5.979	5.637	5.979	5.722	5.979	19,260	5.8784	0.00%
1995-01-16	0	0.700	0.660	0.700	0.660	0.700	650,500	454,150	0.6982	5.979	5.637	5.979	5.637	5.979	76,164	5.9628	0.00%
1995-01-13	0	0.700	0.650	0.700	0.650	0.700	940,000	639,600	0.6804	5.979	5.552	5.979	5.552	5.979	110,060	5.8114	-1.41%
1995-01-12	0	0.710	0.640	0.700	0.650	0.730	3,508,000	2,451,140	0.6987	6.064	5.466	5.979	5.552	6.235	410,733	5.9677	1.43%
1995-01-11	0	0.700	0.650	0.700	0.670	0.700	415,000	288,450	0.6951	5.979	5.552	5.979	5.722	5.979	48,590	5.9364	0.00%
1995-01-10	0	0.700	-	0.700	0.690	0.700	331,500	231,860	0.6994	5.979	-	5.979	5.893	5.979	38,814	5.9737	-1.41%
1995-01-09	0	0.710	0.650	0.700	0.670	0.710	435,000	301,750	0.6937	6.064	5.552	5.979	5.722	6.064	50,932	5.9246	1.43%
1995-01-06	0	0.700	0.630	0.710	0.700	0.710	190,000	134,000	0.7053	5.979	5.381	6.064	5.979	6.064	22,246	6.0235	-1.41%
1995-01-05	0	0.710	0.650	0.710	0.660	0.720	380,000	267,950	0.7051	6.064	5.552	6.064	5.637	6.149	44,492	6.0224	-2.74%
1995-01-04	0	0.730	-	0.740	0.700	0.740	415,000	300,950	0.7252	6.235	-	6.320	5.979	6.320	48,590	6.1936	-1.35%
1995-01-03	0	0.740	0.700	0.740	0.730	0.740	252,500	184,350	0.7301	6.320	5.979	6.320	6.235	6.320	29,564	6.2356	0.00%
1994-12-30	0	0.740	0.670	0.740	0.700	0.750	625,000	459,525	0.7352	6.320	5.722	6.320	5.979	6.406	73,178	6.2796	-1.33%
1994-12-29	0	0.750	0.710	0.750	0.740	0.750	100,000	74,500	0.7450	6.406	6.064	6.406	6.320	6.406	11,708	6.3629	0.00%
1994-12-28	0	0.750	-	0.750	0.760	0.760	75,000	57,000	0.7600	6.406	-	6.406	6.491	6.491	8,781	6.4910	-1.32%
1994-12-23	0	0.760	0.720	0.760	0.750	0.770	110,000	84,300	0.7664	6.491	6.149	6.491	6.406	6.576	12,879	6.5454	1.33%
1994-12-22	0	0.750	0.720	0.750	0.720	0.750	640,000	474,900	0.7420	6.406	6.149	6.406	6.149	6.406	74,934	6.3376	-1.32%
1994-12-21	0	0.760	0.720	0.770	0.720	0.770	190,000	144,000	0.7579	6.491	6.149	6.576	6.149	6.576	22,246	6.4730	5.56%
1994-12-20	0	0.720	0.720	0.760	0.720	0.760	450,500	338,130	0.7506	6.149	6.149	6.491	6.149	6.491	52,747	6.4105	-5.26%
1994-12-19	0	0.760	0.710	0.780	0.720	0.770	1,726,000	1,303,610	0.7553	6.491	6.064	6.662	6.149	6.576	202,088	6.4507	-2.56%
1994-12-16	0	0.780	0.750	0.780	0.740	0.780	442,000	340,170	0.7696	6.662	6.406	6.662	6.320	6.662	51,751	6.5731	0.00%
1994-12-15	0	0.780	0.740	0.780	0.740	0.780	606,000	467,380	0.7713	6.662	6.320	6.662	6.320	6.662	70,953	6.5871	0.00%
1994-12-14	0	0.780	-	0.780	0.770	0.780	412,500	319,475	0.7745	6.662	-	6.662	6.576	6.662	48,297	6.6147	0.00%
1994-12-13	0	0.780	-	0.780	-	-	0	0	-	6.662	-	6.662	-	-	0	-	0.00%
1994-12-12	0	0.780	0.700	0.780	0.770	0.790	575,000	449,100	0.7810	6.662	5.979	6.662	6.576	6.747	67,324	6.6708	-2.50%
1994-12-09	0	0.800	-	0.800	0.780	0.800	230,000	181,500	0.7891	6.833	-	6.833	6.662	6.833	26,929	6.7398	0.00%
1994-12-08	0	0.800	0.710	0.800	0.700	0.800	275,000	216,100	0.7858	6.833	6.064	6.833	5.979	6.833	32,198	6.7115	1.27%
1994-12-07	0	0.790	-	0.790	-	-	0	0	-	6.747	-	6.747	-	-	0	-	-1.25%
1994-12-06	0	0.800	0.750	0.800	0.740	0.800	277,500	214,250	0.7721	6.833	6.406	6.833	6.320	6.833	32,491	6.5941	0.00%
1994-12-05	0	0.800	-	0.800	0.790	0.810	2,762,500	2,216,400	0.8023	6.833	-	6.833	6.747	6.918	323,447	6.8524	-1.23%
1994-12-02	0	0.810	-	0.810	0.800	0.810	150,000	120,400	0.8027	6.918	-	6.918	6.833	6.918	17,563	6.8554	-1.22%
1994-12-01	0	0.820	-	0.820	0.800	0.820	3,022,500	2,460,450	0.8140	7.003	-	7.003	6.833	7.003	353,889	6.9526	0.00%
1994-11-30	0	0.820	-	0.820	0.810	0.820	300,000	244,000	0.8133	7.003	-	7.003	6.918	7.003	35,125	6.9465	1.23%
1994-11-29	0	0.810	0.780	0.820	-	-	0	0	-	6.918	6.662	7.003	-	-	0	-	-2.41%
1994-11-28	0	0.830	-	0.830	0.830	0.830	30,000	24,900	0.8300	7.089	-	7.089	7.089	7.089	3,513	7.0889	1.22%
1994-11-25	0	0.820	-	0.820	-	-	0	0	-	7.003	-	7.003	-	-	0	-	0.00%
1994-11-24	0	0.820	-	0.820	0.820	0.840	150,000	124,500	0.8300	7.003	-	7.003	7.003	7.174	17,563	7.0889	0.00%
1994-11-23	0	0.820	-	0.830	0.820	0.820	25,000	20,500	0.8200	7.003	-	7.089	7.003	7.003	2,927	7.0035	-2.38%
1994-11-22	0	0.840	0.790	0.840	0.780	0.840	135,000	111,700	0.8274	7.174	6.747	7.174	6.662	7.174	15,806	7.0667	0.00%
1994-11-21	0	0.840	0.820	0.840	0.830	0.840	232,500	193,550	0.8325	7.174	7.003	7.174	7.089	7.174	27,222	7.1100	0.00%
1994-11-18	0	0.840	0.810	0.840	0.820	0.850	75,000	63,000	0.8400	7.174	6.918	7.174	7.003	7.260	8,781	7.1743	2.44%
1994-11-17	0	0.820	0.800	0.830	0.810	0.840	426,000	351,340	0.8247	7.003	6.833	7.089	6.918	7.174	49,878	7.0440	-1.20%
1994-11-16	0	0.830	0.800	0.840	0.820	0.840	505,000	419,950	0.8316	7.089	6.833	7.174	7.003	7.174	59,128	7.1024	-1.19%
1994-11-15	0	0.840	0.820	0.840	0.820	0.850	530,000	442,750	0.8354	7.174	7.003	7.174	7.003	7.260	62,055	7.1348	2.44%
1994-11-14	0	0.820	0.820	0.830	0.820	0.840	359,000	298,565	0.8317	7.003	7.003	7.089	7.003	7.174	42,033	7.1030	1.23%
1994-11-11	0	0.810	0.800	0.830	0.780	0.820	3,670,000	2,974,000	0.8104	6.918	6.833	7.089	6.662	7.003	429,701	6.9211	-1.22%
1994-11-10	0	0.820	0.790	0.820	0.800	0.820	562,500	454,725	0.8084	7.003	6.747	7.003	6.833	7.003	65,860	6.9044	1.23%
1994-11-09	0	0.810	0.800	0.820	0.800	0.830	1,300,000	1,055,350	0.8118	6.918	6.833	7.003	6.833	7.089	152,210	6.9335	-1.22%
1994-11-08	0	0.820	0.800	0.820	0.820	0.820	350,000	287,000	0.8200	7.003	6.833	7.003	7.003	7.003	40,980	7.0035	0.00%
1994-11-07	0	0.820	0.800	0.820	0.810	0.830	1,105,000	904,700	0.8187	7.003	6.833	7.003	6.918	7.089	129,379	6.9927	-1.20%
1994-11-04	0	0.830	0.810	0.830	0.790	0.830	3,050,000	2,472,600	0.8107	7.089	6.918	7.089	6.747	7.089	357,108	6.9239	3.75%
1994-11-03	0	0.800	0.800	0.830	0.800	0.830	290,000	235,900	0.8134	6.833	6.833	7.089	6.833	7.089	33,955	6.9475	-4.76%
1994-11-02	0	0.840	-	0.840	0.800	0.840	425,000	348,700	0.8205	7.174	-	7.174	6.833	7.174	49,761	7.0075	0.00%
1994-11-01	0	0.840	0.830	0.870	0.840	0.840	160,000	134,400	0.8400	7.174	7.089	7.431	7.174	7.174	18,734	7.1743	0.00%
1994-10-31	0	0.840	0.830	0.880	-	-	0	0	-	7.174	7.089	7.516	-	-	0	-	0.00%
1994-10-28	0	0.840	0.830	0.850	0.840	0.860	130,000	111,200	0.8554	7.174	7.089	7.260	7.174	7.345	15,221	7.3057	-2.33%
1994-10-27	0	0.860	0.830	0.870	0.850	0.860	111,000	95,250	0.8581	7.345	7.089	7.431	7.260	7.345	12,996	7.3290	0.00%
1994-10-26	0	0.860	0.850	0.860	0.840	0.870	245,000	210,000	0.8571	7.345	7.260	7.345	7.174	7.431	28,686	7.3207	-1.15%
1994-10-25	0	0.870	0.830	0.900	0.860	0.870	220,000	189,700	0.8623	7.431	7.089	7.687	7.345	7.431	25,759	7.3645	0.00%
1994-10-24	0	0.870	0.830	0.870	0.870	0.870	5,005,000	4,254,350	0.8500	7.431	7.089	7.431	7.431	7.431	586,009	7.2599	0.00%
1994-10-21	0	0.870	0.840	0.870	0.860	0.880	1,395,000	1,210,700	0.8679	7.431	7.174	7.431	7.345	7.516	163,333	7.4125	-2.25%
1994-10-20	0	0.890	0.880	0.890	0.870	0.890	140,000	122,875	0.8777	7.601	7.516	7.601	7.431	7.601	16,392	7.4961	0.00%
1994-10-19	0	0.890	0.870	0.890	0.880	0.910	272,500	245,200	0.8998	7.601	7.431	7.601	7.516	7.772	31,906	7.6852	-1.11%
1994-10-18	0	0.900	0.870	0.900	0.880	0.910	2,252,500	1,999,875	0.8878	7.687	7.431	7.687	7.516	7.772	263,733	7.5829	2.27%
1994-10-17	0	0.880	0.860	0.880	0.870	0.880	832,500	728,200	0.8747	7.516	7.345	7.516	7.431	7.516	97,473	7.4708	4.76%
1994-10-14	0	0.840	0.840	0.870	0.830	0.880	709,500	617,170	0.8699	7.174	7.174	7.431	7.089	7.516	83,072	7.4294	-2.33%
1994-10-12	0	0.860	0.860	0.870	0.840	0.860	140,000	119,500	0.8536	7.345	7.345	7.431	7.174	7.345	16,392	7.2902	0.00%
1994-10-11	0	0.860	0.840	0.860	-	-	0	0	-	7.345	7.174	7.345	-	-	0	-	0.00%
1994-10-10	0	0.860	0.830	0.860	0.850	0.860	50,500	43,190	0.8552	7.345	7.089	7.345	7.260	7.345	5,913	7.3045	0.00%
1994-10-07	0	0.860	0.840	0.860	0.840	0.870	410,000	351,700	0.8578	7.345	7.174	7.345	7.174	7.431	48,005	7.3264	0.00%
1994-10-06	0	0.860	0.830	0.860	0.830	0.860	105,000	88,350	0.8414	7.345	7.089	7.345	7.089	7.345	12,294	7.1865	-1.15%
1994-10-05	0	0.870	0.830	0.870	0.850	0.870	125,000	106,850	0.8548	7.431	7.089	7.431	7.260	7.431	14,636	7.3007	1.16%
1994-10-04	0	0.860	0.860	0.870	0.860	0.870	199,500	171,900	0.8617	7.345	7.345	7.431	7.345	7.431	23,358	7.3592	1.18%
1994-10-03	0	0.850	0.840	0.860	0.850	0.850	145,000	123,250	0.8500	7.260	7.174	7.345	7.260	7.260	16,977	7.2597	-2.30%
1994-09-30	0	0.870	0.840	0.870	0.860	0.870	105,000	90,500	0.8619	7.431	7.174	7.431	7.345	7.431	12,294	7.3614	1.16%
1994-09-29	0	0.860	0.850	0.860	0.860	0.870	250,000	215,825	0.8633	7.345	7.260	7.345	7.345	7.431	29,271	7.3733	-1.15%
1994-09-28	0	0.870	0.855	0.870	0.840	0.870	405,000	346,645	0.8559	7.431	7.302	7.431	7.174	7.431	47,419	7.3102	0.58%
1994-09-27	0	0.865	0.855	0.875	0.865	0.865	174,500	150,605	0.8631	7.388	7.302	7.473	7.388	7.388	20,431	7.3713	-1.70%
1994-09-26	0	0.880	0.860	0.880	0.865	0.880	97,500	85,025	0.8721	7.516	7.345	7.516	7.388	7.516	11,416	7.4480	0.00%
1994-09-23	0	0.880	0.830	0.880	0.870	0.880	200,000	174,925	0.8746	7.516	7.089	7.516	7.431	7.516	23,417	7.4700	1.15%
1994-09-22	0	0.870	0.850	0.880	0.860	0.870	130,000	112,100	0.8623	7.431	7.260	7.516	7.345	7.431	15,221	7.3648	0.00%
1994-09-20	0	0.870	0.840	0.880	0.870	0.880	120,000	104,600	0.8717	7.431	7.174	7.516	7.431	7.516	14,050	7.4448	0.00%
1994-09-19	0	0.870	0.840	0.870	0.840	0.870	210,000	179,200	0.8533	7.431	7.174	7.431	7.174	7.431	24,588	7.2882	-0.57%
1994-09-16	0	0.875	0.850	0.880	0.850	0.875	90,000	77,650	0.8628	7.473	7.260	7.516	7.260	7.473	10,538	7.3688	2.94%
1994-09-15	0	0.850	0.845	0.875	0.830	0.875	204,000	172,650	0.8463	7.260	7.217	7.473	7.089	7.473	23,885	7.2283	-3.41%
1994-09-14	0	0.880	0.840	0.880	0.840	0.880	70,000	60,350	0.8621	7.516	7.174	7.516	7.174	7.516	8,196	7.3634	0.00%
1994-09-13	0	0.880	0.840	0.880	0.860	0.880	137,500	119,675	0.8704	7.516	7.174	7.516	7.345	7.516	16,099	7.4336	1.15%
1994-09-12	0	0.870	0.850	0.870	0.870	0.880	40,000	35,000	0.8750	7.431	7.260	7.431	7.431	7.516	4,683	7.4732	1.75%
1994-09-09	0	0.855	0.855	0.870	0.840	0.870	362,500	310,675	0.8570	7.302	7.302	7.431	7.174	7.431	42,443	7.3198	1.18%
1994-09-08	0	0.845	0.840	0.860	0.845	0.870	210,000	178,150	0.8483	7.217	7.174	7.345	7.217	7.431	24,588	7.2455	-2.87%
1994-09-07	0	0.870	0.870	0.880	0.860	0.880	130,000	113,100	0.8700	7.431	7.431	7.516	7.345	7.516	15,221	7.4305	0.00%
1994-09-06	0	0.870	0.855	0.870	0.850	0.870	95,000	82,250	0.8658	7.431	7.302	7.431	7.260	7.431	11,123	7.3946	-1.14%
1994-09-05	0	0.880	0.840	0.880	0.880	0.900	330,000	291,000	0.8818	7.516	7.174	7.516	7.516	7.687	38,638	7.5315	1.15%
1994-09-02	0	0.870	0.835	0.880	0.870	0.875	132,500	115,550	0.8721	7.431	7.132	7.516	7.431	7.473	15,514	7.4482	-1.14%
1994-09-01	0	0.880	0.860	0.880	0.875	0.900	420,000	370,750	0.8827	7.516	7.345	7.516	7.473	7.687	49,176	7.5393	0.00%
1994-08-31	0	0.880	-	0.880	0.880	0.890	162,500	143,650	0.8840	7.516	-	7.516	7.516	7.601	19,026	7.5501	-1.12%
1994-08-30	0	0.890	0.890	0.900	0.880	0.890	190,000	168,900	0.8889	7.601	7.601	7.687	7.516	7.601	22,246	7.5923	-0.56%
1994-08-26	0	0.895	0.875	0.895	-	-	0	0	-	7.644	7.473	7.644	-	-	0	-	0.00%
1994-08-25	0	0.895	0.855	0.900	0.875	0.895	130,000	115,400	0.8877	7.644	7.302	7.687	7.473	7.644	15,221	7.5816	0.00%
1994-08-24	0	0.895	-	0.900	0.885	0.895	235,000	209,425	0.8912	7.644	-	7.687	7.559	7.644	27,515	7.6113	0.00%
1994-08-23	0	0.895	0.850	0.895	0.885	0.895	290,000	258,550	0.8916	7.644	7.260	7.644	7.559	7.644	33,955	7.6146	-0.56%
1994-08-22	0	0.900	-	0.900	0.900	0.900	50,000	45,000	0.9000	7.687	-	7.687	7.687	7.687	5,854	7.6867	0.00%
1994-08-19	0	0.900	-	0.900	0.895	0.900	90,000	80,800	0.8978	7.687	-	7.687	7.644	7.687	10,538	7.6678	0.00%
1994-08-18	0	0.900	0.840	0.900	0.880	0.900	100,000	89,025	0.8903	7.687	7.174	7.687	7.516	7.687	11,708	7.6035	0.00%
1994-08-17	0	0.900	0.880	0.900	0.900	0.910	257,500	233,150	0.9054	7.687	7.516	7.687	7.687	7.772	30,149	7.7332	0.00%
1994-08-16	0	0.900	-	0.900	0.900	0.900	10,000	9,000	0.9000	7.687	-	7.687	7.687	7.687	1,171	7.6867	-1.10%
1994-08-15	0	0.910	0.880	0.910	0.900	0.920	215,000	195,550	0.9095	7.772	7.516	7.772	7.687	7.858	25,173	7.7682	-1.09%
1994-08-12	0	0.920	0.880	0.920	0.900	0.920	80,000	73,150	0.9144	7.858	7.516	7.858	7.687	7.858	9,367	7.8095	1.10%
1994-08-11	0	0.910	0.900	0.920	0.910	0.910	145,000	131,950	0.9100	7.772	7.687	7.858	7.772	7.772	16,977	7.7721	-1.09%
1994-08-10	0	0.920	0.905	0.920	0.910	0.920	497,500	454,550	0.9137	7.858	7.729	7.858	7.772	7.858	58,250	7.8035	1.66%
1994-08-09	0	0.905	0.905	0.910	0.900	0.920	360,000	327,800	0.9106	7.729	7.729	7.772	7.687	7.858	42,150	7.7769	-3.21%
1994-08-08	0	0.935	0.910	0.940	0.920	0.935	587,500	545,425	0.9284	7.986	7.772	8.028	7.858	7.986	68,787	7.9292	-1.58%
1994-08-05	0	0.950	0.960	0.975	0.940	0.990	805,000	770,275	0.9569	8.114	8.199	8.327	8.028	8.455	94,253	8.1724	-5.94%
1994-08-04	0	1.010	1.000	1.020	1.010	1.040	520,000	535,650	1.0301	8.626	8.541	8.712	8.626	8.882	60,884	8.7979	-0.98%
1994-08-03	0	1.020	0.980	1.040	0.970	1.020	340,000	339,750	0.9993	8.712	8.370	8.882	8.285	8.712	39,809	8.5345	2.00%
1994-08-02	0	1.000	0.960	1.000	0.950	1.000	164,000	158,420	0.9660	8.541	8.199	8.541	8.114	8.541	19,202	8.2502	1.01%
1994-08-01	0	0.990	0.965	0.990	0.980	1.000	110,000	107,950	0.9814	8.455	8.242	8.455	8.370	8.541	12,879	8.3817	1.02%
1994-07-29	0	0.980	-	0.980	0.970	0.980	150,000	146,700	0.9780	8.370	-	8.370	8.285	8.370	17,563	8.3529	0.00%
1994-07-28	0	0.980	0.945	0.980	0.950	0.980	92,500	88,325	0.9549	8.370	8.071	8.370	8.114	8.370	10,830	8.1553	2.08%
1994-07-27	0	0.960	0.960	0.970	0.960	0.970	145,000	140,200	0.9669	8.199	8.199	8.285	8.199	8.285	16,977	8.2581	-1.03%
1994-07-26	0	0.970	0.960	0.980	0.970	0.970	50,000	48,500	0.9700	8.285	8.199	8.370	8.285	8.285	5,854	8.2846	0.00%
1994-07-25	0	0.970	-	0.970	0.940	0.980	82,500	79,500	0.9636	8.285	-	8.285	8.028	8.370	9,659	8.2302	3.19%
1994-07-22	0	0.940	0.940	0.970	0.940	0.970	165,000	156,800	0.9503	8.028	8.028	8.285	8.028	8.285	19,319	8.1164	-3.09%
1994-07-21	0	0.970	-	0.970	-	-	0	0	-	8.285	-	8.285	-	-	0	-	-1.02%
1994-07-20	0	0.980	-	0.980	0.980	0.980	60,000	58,800	0.9800	8.370	-	8.370	8.370	8.370	7,025	8.3700	0.00%
1994-07-19	0	0.980	0.925	1.000	0.960	0.980	70,000	67,600	0.9657	8.370	7.900	8.541	8.199	8.370	8,196	8.2480	2.08%
1994-07-18	0	0.960	-	0.970	0.960	0.960	154,000	147,600	0.9584	8.199	-	8.285	8.199	8.199	18,031	8.1859	-1.03%
1994-07-15	0	0.970	0.960	0.990	0.960	0.970	110,000	106,600	0.9691	8.285	8.199	8.455	8.199	8.285	12,879	8.2768	0.00%
1994-07-14	0	0.970	-	0.970	0.970	0.970	10,000	9,700	0.9700	8.285	-	8.285	8.285	8.285	1,171	8.2846	0.00%
1994-07-13	0	0.970	0.960	0.980	0.960	0.970	20,000	19,350	0.9675	8.285	8.199	8.370	8.199	8.285	2,342	8.2632	0.00%
1994-07-12	0	0.970	0.960	0.980	-	-	0	0	-	8.285	8.199	8.370	-	-	0	-	0.00%
1994-07-11	0	0.970	0.930	-	-	-	0	0	-	8.285	7.943	-	-	-	0	-	0.00%
1994-07-08	0	0.970	0.950	1.000	0.970	0.970	20,000	19,400	0.9700	8.285	8.114	8.541	8.285	8.285	2,342	8.2846	-1.02%
1994-07-07	0	0.980	0.970	1.000	0.980	0.980	50,000	49,000	0.9800	8.370	8.285	8.541	8.370	8.370	5,854	8.3700	-2.00%
1994-07-06	0	1.000	0.990	1.000	0.990	1.030	547,000	555,330	1.0152	8.541	8.455	8.541	8.455	8.797	64,045	8.6709	-2.91%
1994-07-05	0	1.030	1.030	1.040	1.000	1.060	1,004,500	1,041,435	1.0368	8.797	8.797	8.882	8.541	9.053	117,612	8.8549	3.00%
1994-07-04	0	1.000	1.020	1.030	1.000	1.020	797,500	801,450	1.0050	8.541	8.712	8.797	8.541	8.712	93,375	8.5831	0.00%
1994-07-01	0	1.000	0.990	1.000	0.990	1.000	30,000	29,900	0.9967	8.541	8.455	8.541	8.455	8.541	3,513	8.5124	2.04%
1994-06-30	0	0.980	0.980	1.000	0.930	1.000	2,470,000	2,451,700	0.9926	8.370	8.370	8.541	7.943	8.541	289,199	8.4775	2.08%
1994-06-29	0	0.960	0.890	0.960	0.790	0.960	104,500	89,575	0.8572	8.199	7.601	8.199	6.747	8.199	12,235	7.3210	10.34%
1994-06-28	0	0.870	0.870	0.890	0.870	0.880	70,000	60,800	0.8686	7.431	7.431	7.601	7.431	7.516	8,196	7.4183	-3.33%
1994-06-27	0	0.900	0.900	0.940	0.900	0.900	110,000	99,000	0.9000	7.687	7.687	8.028	7.687	7.687	12,879	7.6867	-3.23%
1994-06-24	0	0.930	0.900	0.930	-	-	0	0	-	7.943	7.687	7.943	-	-	0	-	0.00%
1994-06-23	0	0.930	0.930	0.960	0.930	0.940	125,000	116,875	0.9350	7.943	7.943	8.199	7.943	8.028	14,636	7.9857	-2.11%
1994-06-22	0	0.950	0.920	0.950	0.950	0.950	25,000	23,750	0.9500	8.114	7.858	8.114	8.114	8.114	2,927	8.1138	0.00%
1994-06-21	0	0.950	0.900	0.970	-	-	0	0	-	8.114	7.687	8.285	-	-	0	-	0.00%
1994-06-20	0	0.950	0.930	0.960	0.950	0.950	36,500	34,585	0.9475	8.114	7.943	8.199	8.114	8.114	4,274	8.0927	0.00%
1994-06-17	0	0.950	0.940	0.970	0.930	0.950	80,000	75,600	0.9450	8.114	8.028	8.285	7.943	8.114	9,367	8.0711	-2.06%
1994-06-16	0	0.970	0.930	0.970	0.970	0.970	7,750	7,243	0.9346	8.285	7.943	8.285	8.285	8.285	907	7.9821	4.30%
1994-06-15	0	0.930	0.930	0.990	0.930	0.950	110,000	104,400	0.9491	7.943	7.943	8.455	7.943	8.114	12,879	8.1060	-3.12%
1994-06-10	0	0.960	0.960	0.970	0.950	0.960	217,500	207,550	0.9543	8.199	8.199	8.285	8.114	8.199	25,466	8.1501	-1.03%
1994-06-09	0	0.970	0.970	0.980	0.950	0.970	97,500	93,125	0.9551	8.285	8.285	8.370	8.114	8.285	11,416	8.1576	0.00%
1994-06-08	0	0.970	0.960	0.980	0.970	0.970	55,000	53,350	0.9700	8.285	8.199	8.370	8.285	8.285	6,440	8.2846	0.00%
1994-06-07	0	0.970	0.960	0.980	0.960	0.970	165,000	159,700	0.9679	8.285	8.199	8.370	8.199	8.285	19,319	8.2665	-1.02%
1994-06-06	0	0.980	0.970	0.990	0.970	1.030	225,000	224,350	0.9971	8.370	8.285	8.455	8.285	8.797	26,344	8.5162	3.16%
1994-06-03	0	0.950	0.950	-	0.950	0.950	60,000	57,000	0.9500	8.114	8.114	-	8.114	8.114	7,025	8.1138	0.00%
1994-06-02	0	0.950	0.910	0.950	0.950	0.950	31,250	29,613	0.9476	8.114	7.772	8.114	8.114	8.114	3,659	8.0934	-2.06%
1994-06-01	0	0.970	0.970	0.990	0.960	0.980	115,000	111,550	0.9700	8.285	8.285	8.455	8.199	8.370	13,465	8.2846	-1.02%
1994-05-31	0	0.980	0.980	0.990	0.980	0.990	125,000	123,550	0.9884	8.370	8.370	8.455	8.370	8.455	14,636	8.4418	-2.00%
1994-05-30	0	1.000	0.990	1.010	1.000	1.000	230,000	230,000	1.0000	8.541	8.455	8.626	8.541	8.541	26,929	8.5408	1.01%
1994-05-27	0	0.990	0.980	0.990	0.980	1.000	385,000	384,000	0.9974	8.455	8.370	8.455	8.370	8.541	45,078	8.5186	-1.98%
1994-05-26	0	1.010	1.000	1.010	1.000	1.010	970,000	976,050	1.0062	8.626	8.541	8.626	8.541	8.626	113,572	8.5941	1.00%
1994-05-25	0	1.000	0.980	1.000	1.000	1.020	815,000	817,100	1.0026	8.541	8.370	8.541	8.541	8.712	95,424	8.5628	0.00%
1994-05-24	0	1.000	1.000	1.040	1.000	1.000	10,000	10,000	1.0000	8.541	8.541	8.882	8.541	8.541	1,171	8.5408	-4.76%
1994-05-23	0	1.050	1.000	1.050	1.020	1.050	135,000	139,500	1.0333	8.968	8.541	8.968	8.712	8.968	15,806	8.8255	0.00%
1994-05-20	0	1.050	1.010	1.050	0.990	1.050	500,000	506,600	1.0132	8.968	8.626	8.968	8.455	8.968	58,542	8.6536	1.94%
1994-05-19	0	1.030	0.970	1.040	0.990	1.030	160,000	163,000	1.0188	8.797	8.285	8.882	8.455	8.797	18,734	8.7010	0.98%
1994-05-18	0	1.020	1.020	1.040	1.020	1.040	105,000	108,700	1.0352	8.712	8.712	8.882	8.712	8.882	12,294	8.8418	-1.92%
1994-05-17	0	1.040	0.960	1.040	1.000	1.050	170,000	173,450	1.0203	8.882	8.199	8.882	8.541	8.968	19,904	8.7142	-0.95%
1994-05-16	0	1.050	1.000	1.050	1.020	1.050	100,000	103,950	1.0395	8.968	8.541	8.968	8.712	8.968	11,708	8.8782	0.96%
1994-05-13	0	1.040	1.000	1.050	0.960	1.040	230,000	226,600	0.9852	8.882	8.541	8.968	8.199	8.882	26,929	8.4146	8.33%
1994-05-12	0	0.960	0.940	0.990	0.960	0.960	55,000	52,800	0.9600	8.199	8.028	8.455	8.199	8.199	6,440	8.1992	0.00%
1994-05-11	0	0.960	0.940	0.970	0.930	0.970	270,000	255,300	0.9456	8.199	8.028	8.285	7.943	8.285	31,613	8.0758	3.23%
1994-05-10	0	0.930	0.910	0.940	0.910	0.930	175,000	161,750	0.9243	7.943	7.772	8.028	7.772	7.943	20,490	7.8942	0.00%
1994-05-09	0	0.930	0.900	0.940	0.930	0.950	280,000	264,400	0.9443	7.943	7.687	8.028	7.943	8.114	32,784	8.0650	-2.11%
1994-05-06	0	0.950	0.950	0.990	0.950	1.000	155,000	150,250	0.9694	8.114	8.114	8.455	8.114	8.541	18,148	8.2791	-1.04%
1994-05-05	0	0.960	0.950	0.960	0.950	0.960	110,000	105,100	0.9555	8.199	8.114	8.199	8.114	8.199	12,879	8.1604	-3.03%
1994-05-04	0	0.990	0.930	-	0.930	1.000	512,500	494,175	0.9642	8.455	7.943	-	7.943	8.541	60,006	8.2354	-1.00%
1994-05-03	0	1.000	-	1.020	1.000	1.000	30,000	30,000	1.0000	8.541	-	8.712	8.541	8.541	3,513	8.5408	-2.91%
1994-05-02	0	1.030	1.000	1.040	1.030	1.040	75,000	77,850	1.0380	8.797	8.541	8.882	8.797	8.882	8,781	8.8654	-4.63%
1994-04-29	0	1.080	1.080	1.140	1.060	1.080	90,000	96,200	1.0689	9.224	9.224	9.737	9.053	9.224	10,538	9.1292	-3.57%
1994-04-28	0	1.120	1.100	1.130	1.110	1.120	220,000	244,700	1.1123	9.566	9.395	9.651	9.480	9.566	25,759	9.4997	0.90%
1994-04-27	0	1.110	1.110	1.120	1.090	1.130	125,000	139,825	1.1186	9.480	9.480	9.566	9.309	9.651	14,636	9.5538	-2.63%
1994-04-26	0	1.140	1.110	1.140	-	-	0	0	-	9.737	9.480	9.737	-	-	0	-	0.00%
1994-04-25	0	1.140	1.100	1.150	1.110	1.140	25,500	28,900	1.1333	9.737	9.395	9.822	9.480	9.737	2,986	9.6796	3.64%
1994-04-22	0	1.100	1.060	1.120	1.100	1.120	95,000	105,500	1.1105	9.395	9.053	9.566	9.395	9.566	11,123	9.4848	1.85%
1994-04-21	0	1.080	1.060	1.140	1.050	1.110	367,500	396,475	1.0788	9.224	9.053	9.737	8.968	9.480	43,029	9.2142	-6.09%
1994-04-20	0	1.150	1.120	1.150	1.110	1.150	1,786,500	2,001,570	1.1204	9.822	9.566	9.822	9.480	9.822	209,172	9.5690	0.00%
1994-04-19	0	1.150	1.110	1.150	1.110	1.150	245,000	276,350	1.1280	9.822	9.480	9.822	9.480	9.822	28,686	9.6337	0.00%
1994-04-18	0	1.150	1.110	1.150	1.110	1.150	150,000	170,000	1.1333	9.822	9.480	9.822	9.480	9.822	17,563	9.6796	0.00%
1994-04-15	0	1.150	1.120	1.150	1.120	1.150	532,500	610,400	1.1463	9.822	9.566	9.822	9.566	9.822	62,348	9.7903	3.60%
1994-04-14	0	1.110	1.110	1.150	1.110	1.110	12,500	13,725	1.0980	9.480	9.480	9.822	9.480	9.480	1,464	9.3778	-3.48%
1994-04-13	0	1.150	-	1.150	1.150	1.150	30,000	34,500	1.1500	9.822	-	9.822	9.822	9.822	3,513	9.8219	0.00%
1994-04-12	0	1.150	1.120	1.150	1.120	1.160	80,000	91,600	1.1450	9.822	9.566	9.822	9.566	9.907	9,367	9.7792	0.00%
1994-04-11	0	1.150	1.100	1.150	-	-	0	0	-	9.822	9.395	9.822	-	-	0	-	0.00%
1994-04-08	0	1.150	1.120	1.150	1.120	1.150	1,210,000	1,389,100	1.1480	9.822	9.566	9.822	9.566	9.822	141,673	9.8050	0.00%
1994-04-07	0	1.150	1.110	1.150	1.110	1.150	200,000	227,800	1.1390	9.822	9.480	9.822	9.480	9.822	23,417	9.7280	0.00%
1994-04-06	0	1.150	1.130	1.150	1.150	1.160	275,000	316,750	1.1518	9.822	9.651	9.822	9.822	9.907	32,198	9.8375	-4.17%
1994-03-31	0	1.200	1.150	1.200	1.130	1.200	195,000	224,625	1.1519	10.25	9.822	10.25	9.651	10.25	22,832	9.8384	0.00%
1994-03-30	0	1.200	1.150	1.200	1.170	1.200	107,500	126,275	1.1747	10.25	9.822	10.25	9.993	10.25	12,587	10.032	0.00%
1994-03-29	0	1.200	1.160	-	1.130	1.200	200,000	229,600	1.1480	10.25	9.907	-	9.651	10.25	23,417	9.8049	2.56%
1994-03-28	0	1.170	1.150	1.180	1.170	1.180	130,000	153,200	1.1785	9.993	9.822	10.08	9.993	10.08	15,221	10.065	-1.68%
1994-03-25	0	1.190	-	1.190	-	-	0	0	-	10.16	-	10.16	-	-	0	-	-0.83%
1994-03-24	0	1.200	1.160	1.200	1.170	1.200	105,000	124,550	1.1862	10.25	9.907	10.25	9.993	10.25	12,294	10.131	2.56%
1994-03-23	0	1.170	1.160	1.170	1.170	1.200	140,000	164,865	1.1776	9.993	9.907	9.993	9.993	10.25	16,392	10.058	-2.50%
1994-03-22	0	1.200	1.190	1.200	1.150	1.200	180,000	213,100	1.1839	10.25	10.16	10.25	9.822	10.25	21,075	10.111	0.00%
1994-03-21	0	1.200	1.140	-	1.140	1.200	258,000	298,540	1.1571	10.25	9.737	-	9.737	10.25	30,208	9.8829	-2.44%
1994-03-18	0	1.230	-	1.230	1.160	1.230	260,000	308,650	1.1871	10.51	-	10.51	9.907	10.51	30,442	10.139	0.82%
1994-03-17	0	1.220	1.180	1.220	1.140	1.220	240,000	282,200	1.1758	10.42	10.08	10.42	9.737	10.42	28,100	10.043	3.39%
1994-03-16	0	1.180	1.180	1.200	1.180	1.200	147,500	175,325	1.1886	10.08	10.08	10.25	10.08	10.25	17,270	10.152	-1.67%
1994-03-15	0	1.200	1.200	1.240	1.180	1.240	362,500	438,200	1.2088	10.25	10.25	10.59	10.08	10.59	42,443	10.324	-1.64%
1994-03-14	0	1.220	1.220	1.230	1.210	1.230	245,000	297,750	1.2153	10.42	10.42	10.51	10.33	10.51	28,686	10.380	-1.61%
1994-03-11	0	1.240	1.230	1.250	1.220	1.240	190,000	233,800	1.2305	10.59	10.51	10.68	10.42	10.59	22,246	10.510	-0.80%
1994-03-10	0	1.250	1.240	1.250	-	-	2,500	2,950	1.1800	10.68	10.59	10.68	-	-	293	10.078	0.00%
1994-03-09	0	1.250	1.250	1.260	1.250	1.260	367,500	459,625	1.2507	10.68	10.68	10.76	10.68	10.76	43,029	10.682	-0.79%
1994-03-08	0	1.260	1.250	1.260	1.250	1.270	207,500	260,925	1.2575	10.76	10.68	10.76	10.68	10.85	24,295	10.740	0.00%
1994-03-07	0	1.260	1.250	1.260	1.260	1.270	135,000	170,350	1.2619	10.76	10.68	10.76	10.76	10.85	15,806	10.777	1.61%
1994-03-04	0	1.240	1.230	1.260	1.240	1.250	188,500	233,970	1.2412	10.59	10.51	10.76	10.59	10.68	22,070	10.601	-0.80%
1994-03-03	0	1.250	1.250	1.280	1.230	1.320	112,500	142,875	1.2700	10.68	10.68	10.93	10.51	11.27	13,172	10.847	-4.58%
1994-03-02	0	1.310	1.260	1.310	1.250	1.310	490,000	628,800	1.2833	11.19	10.76	11.19	10.68	11.19	57,372	10.960	1.55%
1994-03-01	0	1.290	1.260	1.300	1.270	1.320	270,000	348,950	1.2924	11.02	10.76	11.10	10.85	11.27	31,613	11.038	-0.77%
1994-02-28	0	1.300	1.300	1.310	1.290	1.310	10,140,000	13,181,650	1.3000	11.10	11.10	11.19	11.02	11.19	1,187,239	11.103	0.78%
1994-02-25	0	1.290	1.230	1.290	1.250	1.300	220,500	282,710	1.2821	11.02	10.51	11.02	10.68	11.10	25,817	10.950	-0.77%
1994-02-24	0	1.300	1.290	1.310	1.290	1.300	300,000	389,650	1.2988	11.10	11.02	11.19	11.02	11.10	35,125	11.093	-1.52%
1994-02-23	0	1.320	1.320	1.350	1.310	1.330	215,000	284,450	1.3230	11.27	11.27	11.53	11.19	11.36	25,173	11.300	-0.75%
1994-02-22	0	1.330	1.330	1.370	1.300	1.340	288,000	379,900	1.3191	11.36	11.36	11.70	11.10	11.44	33,720	11.266	1.53%
1994-02-21	0	1.310	1.270	1.310	1.310	1.340	412,500	541,675	1.3132	11.19	10.85	11.19	11.19	11.44	48,297	11.215	-2.24%
1994-02-18	0	1.340	1.340	1.360	1.330	1.350	477,500	639,900	1.3401	11.44	11.44	11.62	11.36	11.53	55,908	11.446	0.00%
1994-02-17	0	1.340	1.310	1.360	1.340	1.340	60,000	80,400	1.3400	11.44	11.19	11.62	11.44	11.44	7,025	11.445	0.00%
1994-02-16	0	1.370	1.360	1.370	1.370	1.380	212,500	291,600	1.3722	11.44	11.36	11.44	11.44	11.53	25,438	11.463	-0.72%
1994-02-15	0	1.380	1.370	1.380	1.380	1.400	220,000	304,600	1.3845	11.53	11.44	11.53	11.53	11.70	26,335	11.566	0.00%
1994-02-14	0	1.380	1.370	1.400	1.360	1.380	90,000	123,000	1.3667	11.53	11.44	11.70	11.36	11.53	10,774	11.417	-1.43%
1994-02-09	0	1.400	1.400	1.410	1.400	1.410	371,500	521,695	1.4043	11.70	11.70	11.78	11.70	11.78	44,471	11.731	3.70%
1994-02-08	0	1.350	1.330	-	1.350	1.350	280,000	378,000	1.3500	11.28	11.11	-	11.28	11.28	33,518	11.278	-0.74%
1994-02-07	0	1.360	1.360	1.380	1.360	1.400	422,500	583,000	1.3799	11.36	11.36	11.53	11.36	11.70	50,576	11.527	-4.90%
1994-02-04	0	1.430	1.420	1.430	1.420	1.440	480,000	685,025	1.4271	11.95	11.86	11.95	11.86	12.03	57,459	11.922	0.70%
1994-02-03	0	1.420	1.410	1.430	1.380	1.420	975,000	1,379,050	1.4144	11.86	11.78	11.95	11.53	11.86	116,713	11.816	0.00%
1994-02-02	0	1.420	1.420	1.430	1.410	1.430	807,000	1,144,520	1.4182	11.86	11.86	11.95	11.78	11.95	96,603	11.848	1.43%
1994-02-01	0	1.400	1.400	1.410	1.400	1.430	586,500	831,160	1.4172	11.70	11.70	11.78	11.70	11.95	70,208	11.839	-1.41%
1994-01-31	0	1.420	1.410	1.430	1.410	1.430	295,000	418,650	1.4192	11.86	11.78	11.95	11.78	11.95	35,313	11.855	-0.70%
1994-01-28	0	1.430	1.400	1.440	1.400	1.440	505,000	715,800	1.4174	11.95	11.70	12.03	11.70	12.03	60,452	11.841	-0.69%
1994-01-27	0	1.440	1.410	1.440	1.440	1.470	1,130,000	1,636,650	1.4484	12.03	11.78	12.03	12.03	12.28	135,268	12.099	-0.69%
1994-01-26	0	1.450	1.450	1.460	1.400	1.470	260,000	375,150	1.4429	12.11	12.11	12.20	11.70	12.28	31,124	12.054	1.40%
1994-01-25	0	1.430	1.430	1.460	1.430	1.450	1,299,000	1,867,230	1.4374	11.95	11.95	12.20	11.95	12.11	155,498	12.008	-1.38%
1994-01-24	0	1.450	1.450	1.460	1.430	1.490	1,505,000	2,202,200	1.4633	12.11	12.11	12.20	11.95	12.45	180,158	12.224	0.69%
1994-01-21	0	1.440	1.430	1.460	1.430	1.500	1,790,000	2,620,300	1.4639	12.03	11.95	12.20	11.95	12.53	214,274	12.229	-7.10%
1994-01-20	0	1.550	1.530	1.580	1.530	1.600	1,626,250	2,563,213	1.5761	12.95	12.78	13.20	12.78	13.37	194,672	13.167	-3.13%
1994-01-19	0	1.600	1.590	1.610	1.590	1.670	3,660,000	5,933,250	1.6211	13.37	13.28	13.45	13.28	13.95	438,124	13.542	-1.23%
1994-01-18	0	1.620	1.620	1.630	1.620	1.680	2,308,000	3,781,685	1.6385	13.53	13.53	13.62	13.53	14.03	276,281	13.688	0.00%
1994-01-17	0	1.620	1.620	1.630	1.590	1.630	1,774,000	2,850,290	1.6067	13.53	13.53	13.62	13.28	13.62	212,358	13.422	1.25%
1994-01-14	0	1.600	1.590	1.600	1.560	1.600	2,122,500	3,368,225	1.5869	13.37	13.28	13.37	13.03	13.37	254,076	13.257	2.56%
1994-01-13	0	1.560	1.560	1.570	1.550	1.620	2,797,500	4,395,875	1.5714	13.03	13.03	13.12	12.95	13.53	334,878	13.127	-0.64%
1994-01-12	0	1.570	1.560	1.580	1.540	1.600	2,994,000	4,709,775	1.5731	13.12	13.03	13.20	12.86	13.37	358,400	13.141	-1.26%
1994-01-11	0	1.590	1.580	1.600	1.520	1.640	5,642,800	9,024,787	1.5993	13.28	13.20	13.37	12.70	13.70	675,477	13.361	4.61%
1994-01-10	0	1.520	1.520	-	1.500	1.540	1,917,500	2,918,000	1.5218	12.70	12.70	-	12.53	12.86	229,536	12.713	2.01%
1994-01-07	0	1.490	1.490	1.500	1.470	1.530	1,972,500	2,946,125	1.4936	12.45	12.45	12.53	12.28	12.78	236,120	12.477	-0.67%
1994-01-06	0	1.500	1.500	1.510	1.480	1.520	1,658,000	2,486,685	1.4998	12.53	12.53	12.61	12.36	12.70	198,473	12.529	0.67%
1994-01-05	0	1.490	1.490	1.500	1.490	1.550	1,250,000	1,891,250	1.5130	12.45	12.45	12.53	12.45	12.95	149,633	12.639	-1.97%
1994-01-04	0	1.520	1.500	1.520	1.490	1.570	13,010,750	19,626,543	1.5085	12.70	12.53	12.70	12.45	13.12	1,557,465	12.602	2.01%
1994-01-03	0	1.490	1.490	1.520	1.440	1.520	1,667,500	2,475,675	1.4847	12.45	12.45	12.70	12.03	12.70	199,610	12.403

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.