CCT Fortis Holdings Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00138	1991-11-11			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-04-10	0	0.580	0.540	0.650	-	-	2,250	1,192	0.5298	0.580	0.540	0.650	-	-	2,250	0.5298	0.00%
2026-04-09	0	0.580	0.540	0.580	-	-	0	0	-	0.580	0.540	0.580	-	-	0	-	-1.69%
2026-04-08	0	0.590	0.540	0.590	-	-	25	13	0.5200	0.590	0.540	0.590	-	-	25	0.5200	0.00%
2026-04-02	0	0.590	0.580	0.620	0.590	0.590	20,200	11,698	0.5791	0.590	0.580	0.620	0.590	0.590	20,200	0.5791	-7.81%
2026-04-01	0	0.640	0.550	0.640	0.510	0.680	25,150	14,523	0.5775	0.640	0.550	0.640	0.510	0.680	25,150	0.5775	20.75%
2026-03-31	0	0.530	0.450	0.530	-	-	0	0	-	0.530	0.450	0.530	-	-	0	-	0.00%
2026-03-30	0	0.530	0.510	0.540	0.530	0.570	21,250	11,575	0.5447	0.530	0.510	0.540	0.530	0.570	21,250	0.5447	-10.17%
2026-03-27	0	0.590	0.500	0.600	-	-	0	0	-	0.590	0.500	0.600	-	-	0	-	0.00%
2026-03-26	0	0.590	0.520	0.590	0.610	0.610	5,000	3,050	0.6100	0.590	0.520	0.590	0.610	0.610	5,000	0.6100	7.27%
2026-03-25	0	0.550	0.480	0.580	0.520	0.550	18,100	9,805	0.5417	0.550	0.480	0.580	0.520	0.550	18,100	0.5417	-8.33%
2026-03-24	0	0.600	0.520	0.570	-	-	0	0	-	0.600	0.520	0.570	-	-	0	-	0.00%
2026-03-23	0	0.600	0.530	0.570	-	-	0	0	-	0.600	0.530	0.570	-	-	0	-	0.00%
2026-03-20	0	0.600	0.550	0.570	0.540	0.600	35,025	19,712	0.5628	0.600	0.550	0.570	0.540	0.600	35,025	0.5628	9.09%
2026-03-19	0	0.550	0.530	0.600	-	-	600	306	0.5100	0.550	0.530	0.600	-	-	600	0.5100	0.00%
2026-03-18	0	0.550	0.550	0.630	0.530	0.640	80,030	44,159	0.5518	0.550	0.550	0.630	0.530	0.640	80,030	0.5518	5.77%
2026-03-17	0	0.520	0.495	0.600	0.520	0.520	27,200	14,108	0.5187	0.520	0.495	0.600	0.520	0.520	27,200	0.5187	-7.14%
2026-03-16	0	0.560	0.550	0.610	0.550	0.560	16,600	9,358	0.5637	0.560	0.550	0.610	0.550	0.560	16,600	0.5637	-17.65%
2026-03-13	0	0.680	0.550	0.680	0.680	0.700	11,000	7,440	0.6764	0.680	0.550	0.680	0.680	0.700	11,000	0.6764	30.77%
2026-03-12	0	0.520	0.530	0.640	0.510	0.510	2,100	1,069	0.5090	0.520	0.530	0.640	0.510	0.510	2,100	0.5090	-7.14%
2026-03-11	0	0.560	0.520	0.560	0.520	0.560	6,520	3,628	0.5564	0.560	0.520	0.560	0.520	0.560	6,520	0.5564	0.00%
2026-03-10	0	0.560	0.550	0.640	0.540	0.620	7,325	4,136	0.5646	0.560	0.550	0.640	0.540	0.620	7,325	0.5646	-12.50%
2026-03-09	0	0.640	0.550	0.640	-	-	0	0	-	0.640	0.550	0.640	-	-	0	-	0.00%
2026-03-06	0	0.640	0.560	0.640	-	-	0	0	-	0.640	0.560	0.640	-	-	0	-	0.00%
2026-03-05	0	0.640	0.570	0.640	0.560	0.640	9,994	5,784	0.5787	0.640	0.570	0.640	0.560	0.640	9,994	0.5787	-3.03%
2026-03-04	0	0.660	0.560	0.660	0.550	0.660	3,075	1,939	0.6306	0.660	0.560	0.660	0.550	0.660	3,075	0.6306	0.00%
2026-03-03	0	0.660	0.630	0.670	0.600	0.660	6,660	4,294	0.6447	0.660	0.630	0.670	0.600	0.660	6,660	0.6447	1.54%
2026-03-02	0	0.650	0.570	0.650	-	-	25	13	0.5200	0.650	0.570	0.650	-	-	25	0.5200	0.00%
2026-02-27	0	0.650	0.620	0.660	0.650	0.650	1,320	855	0.6477	0.650	0.620	0.660	0.650	0.650	1,320	0.6477	-2.99%
2026-02-26	0	0.067	0.062	0.067	0.062	0.067	280,851	17,871	0.0636	0.670	0.620	0.670	0.620	0.670	28,085	0.6363	3.08%
2026-02-25	0	0.065	0.063	0.065	0.063	0.067	161,000	10,609	0.0659	0.650	0.630	0.650	0.630	0.670	16,100	0.6589	3.17%
2026-02-24	0	0.063	0.063	0.067	0.063	0.064	168,000	10,652	0.0634	0.630	0.630	0.670	0.630	0.640	16,800	0.6340	0.00%
2026-02-23	0	0.063	0.062	0.063	0.062	0.065	335,900	21,543	0.0641	0.630	0.620	0.630	0.620	0.650	33,590	0.6414	-3.08%
2026-02-20	0	0.065	0.063	0.066	0.060	0.068	229,000	14,475	0.0632	0.650	0.630	0.660	0.600	0.680	22,900	0.6321	3.17%
2026-02-16	0	0.063	0.063	0.070	0.063	0.068	578,000	39,120	0.0677	0.630	0.630	0.700	0.630	0.680	57,800	0.6768	-3.08%
2026-02-13	0	0.065	0.065	0.068	0.063	0.069	434,801	29,502	0.0679	0.650	0.650	0.680	0.630	0.690	43,480	0.6785	4.84%
2026-02-12	0	0.062	0.062	0.067	0.062	0.063	33,500	2,086	0.0623	0.620	0.620	0.670	0.620	0.630	3,350	0.6227	-1.59%
2026-02-11	0	0.063	0.063	0.066	0.063	0.064	950,750	60,778	0.0639	0.630	0.630	0.660	0.630	0.640	95,075	0.6393	-1.56%
2026-02-10	0	0.064	0.063	0.064	0.062	0.064	88,000	5,564	0.0632	0.640	0.630	0.640	0.620	0.640	8,800	0.6323	0.00%
2026-02-09	0	0.064	0.064	0.065	0.062	0.067	538,000	34,372	0.0639	0.640	0.640	0.650	0.620	0.670	53,800	0.6389	-4.48%
2026-02-06	0	0.067	0.067	0.070	0.067	0.068	528,500	35,825	0.0678	0.670	0.670	0.700	0.670	0.680	52,850	0.6779	1.52%
2026-02-05	0	0.066	0.063	0.068	0.062	0.066	616,000	38,954	0.0632	0.660	0.630	0.680	0.620	0.660	61,600	0.6324	-2.94%
2026-02-04	0	0.068	0.065	0.068	0.065	0.068	863,000	58,132	0.0674	0.680	0.650	0.680	0.650	0.680	86,300	0.6736	4.62%
2026-02-03	0	0.065	0.065	0.070	-	-	0	0	-	0.650	0.650	0.700	-	-	0	-	0.00%
2026-02-02	0	0.065	0.065	0.069	0.065	0.065	8,878	563	0.0634	0.650	0.650	0.690	0.650	0.650	888	0.6342	-7.14%
2026-01-30	0	0.070	0.065	0.070	-	-	0	0	-	0.700	0.650	0.700	-	-	0	-	0.00%
2026-01-29	0	0.070	0.065	0.070	0.065	0.070	62,750	4,318	0.0688	0.700	0.650	0.700	0.650	0.700	6,275	0.6881	1.45%
2026-01-28	0	0.069	0.066	0.069	0.063	0.069	574,000	37,324	0.0650	0.690	0.660	0.690	0.630	0.690	57,400	0.6502	2.99%
2026-01-27	0	0.067	0.066	0.071	0.065	0.072	1,287,000	87,758	0.0682	0.670	0.660	0.710	0.650	0.720	128,700	0.6819	-6.94%
2026-01-26	0	0.072	0.072	0.073	0.070	0.075	574,900	42,330	0.0736	0.720	0.720	0.730	0.700	0.750	57,490	0.7363	-1.37%
2026-01-23	0	0.073	0.069	0.073	0.068	0.073	541,000	38,142	0.0705	0.730	0.690	0.730	0.680	0.730	54,100	0.7050	5.80%
2026-01-22	0	0.069	0.069	0.072	0.069	0.070	342,000	23,898	0.0699	0.690	0.690	0.720	0.690	0.700	34,200	0.6988	1.47%
2026-01-21	0	0.068	0.068	0.073	0.068	0.072	619,000	44,229	0.0715	0.680	0.680	0.730	0.680	0.720	61,900	0.7145	-4.23%
2026-01-20	0	0.071	0.068	0.073	0.068	0.071	553,372	38,940	0.0704	0.710	0.680	0.730	0.680	0.710	55,337	0.7037	1.43%
2026-01-19	0	0.070	0.068	0.074	0.068	0.073	340,000	24,700	0.0726	0.700	0.680	0.740	0.680	0.730	34,000	0.7265	-4.11%
2026-01-16	0	0.073	0.070	0.075	0.066	0.073	912,000	63,210	0.0693	0.730	0.700	0.750	0.660	0.730	91,200	0.6931	2.82%
2026-01-15	0	0.071	0.071	0.079	0.071	0.072	156,500	11,251	0.0719	0.710	0.710	0.790	0.710	0.720	15,650	0.7189	-4.05%
2026-01-14	0	0.074	0.074	0.085	0.072	0.073	27,250	1,972	0.0724	0.740	0.740	0.850	0.720	0.730	2,725	0.7237	-1.33%
2026-01-13	0	0.075	0.071	0.086	0.070	0.076	685,100	50,531	0.0738	0.750	0.710	0.860	0.700	0.760	68,510	0.7376	-1.32%
2026-01-12	0	0.076	0.076	0.081	0.076	0.076	4,250	321	0.0755	0.760	0.760	0.810	0.760	0.760	425	0.7553	0.00%
2026-01-09	0	0.076	0.076	0.086	0.076	0.081	200,000	15,604	0.0780	0.760	0.760	0.860	0.760	0.810	20,000	0.7802	-7.32%
2026-01-08	0	0.082	0.082	0.086	0.080	0.088	345,707	29,910	0.0865	0.820	0.820	0.860	0.800	0.880	34,571	0.8652	5.13%
2026-01-07	0	0.078	0.076	0.078	0.075	0.092	466,600	36,465	0.0782	0.780	0.760	0.780	0.750	0.920	46,660	0.7815	-13.33%
2026-01-06	0	0.090	0.073	0.090	0.065	0.090	1,131,750	91,255	0.0806	0.900	0.730	0.900	0.650	0.900	113,175	0.8063	38.46%
2026-01-05	0	0.065	0.062	0.070	0.063	0.068	560,000	36,088	0.0644	0.650	0.620	0.700	0.630	0.680	56,000	0.6444	-8.45%
2026-01-02	0	0.071	0.070	0.079	0.071	0.071	5,000	351	0.0702	0.710	0.700	0.790	0.710	0.710	500	0.7020	1.43%
2025-12-31	0	0.070	0.070	0.079	0.070	0.070	7,000	485	0.0693	0.700	0.700	0.790	0.700	0.700	700	0.6929	0.00%
2025-12-30	0	0.070	0.070	0.080	-	-	0	0	-	0.700	0.700	0.800	-	-	0	-	0.00%
2025-12-29	0	0.070	0.070	0.082	0.070	0.070	6,000	420	0.0700	0.700	0.700	0.820	0.700	0.700	600	0.7000	0.00%
2025-12-24	0	0.070	0.070	0.083	0.070	0.085	151,000	12,442	0.0824	0.700	0.700	0.830	0.700	0.850	15,100	0.8240	-2.78%
2025-12-23	0	0.072	0.068	0.075	-	-	0	0	-	0.720	0.680	0.750	-	-	0	-	0.00%
2025-12-22	0	0.072	0.066	0.076	-	-	1	0	-	0.720	0.660	0.760	-	-	0	-	0.00%
2025-12-19	0	0.072	0.070	0.076	-	-	0	0	-	0.720	0.700	0.760	-	-	0	-	0.00%
2025-12-18	0	0.072	0.070	0.078	-	-	0	0	-	0.720	0.700	0.780	-	-	0	-	0.00%
2025-12-17	0	0.072	0.070	0.077	-	-	0	0	-	0.720	0.700	0.770	-	-	0	-	0.00%
2025-12-16	0	0.072	0.071	0.077	0.071	0.078	14,000	1,066	0.0761	0.720	0.710	0.770	0.710	0.780	1,400	0.7614	-1.37%
2025-12-15	0	0.073	0.073	0.079	0.073	0.073	76,000	5,548	0.0730	0.730	0.730	0.790	0.730	0.730	7,600	0.7300	1.39%
2025-12-12	0	0.072	0.072	0.081	0.071	0.082	319,000	23,592	0.0740	0.720	0.720	0.810	0.710	0.820	31,900	0.7396	-7.69%
2025-12-11	0	0.078	0.071	0.078	0.073	0.078	247,500	18,536	0.0749	0.780	0.710	0.780	0.730	0.780	24,750	0.7489	5.41%
2025-12-10	0	0.074	0.069	0.076	-	-	0	0	-	0.740	0.690	0.760	-	-	0	-	0.00%
2025-12-09	0	0.074	0.072	0.074	0.069	0.074	15,000	1,083	0.0722	0.740	0.720	0.740	0.690	0.740	1,500	0.7220	1.37%
2025-12-08	0	0.073	0.071	0.076	-	-	0	0	-	0.730	0.710	0.760	-	-	0	-	0.00%
2025-12-05	0	0.073	0.073	0.076	0.073	0.073	4,000	292	0.0730	0.730	0.730	0.760	0.730	0.730	400	0.7300	1.39%
2025-12-04	0	0.072	0.072	0.077	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2025-12-03	0	0.072	0.072	0.077	0.072	0.077	4,000	298	0.0745	0.720	0.720	0.770	0.720	0.770	400	0.7450	-5.26%
2025-12-02	0	0.076	0.072	0.076	0.072	0.076	22,000	1,650	0.0750	0.760	0.720	0.760	0.720	0.760	2,200	0.7500	4.11%
2025-12-01	0	0.073	0.073	0.077	0.072	0.078	412,000	31,040	0.0753	0.730	0.730	0.770	0.720	0.780	41,200	0.7534	-6.41%
2025-11-28	0	0.078	0.074	0.078	0.067	0.078	1,274,200	93,137	0.0731	0.780	0.740	0.780	0.670	0.780	127,420	0.7309	9.86%
2025-11-27	0	0.071	0.071	0.077	0.071	0.071	5,750	397	0.0690	0.710	0.710	0.770	0.710	0.710	575	0.6904	-5.33%
2025-11-26	0	0.075	0.074	0.077	0.074	0.078	54,000	4,174	0.0773	0.750	0.740	0.770	0.740	0.780	5,400	0.7730	0.00%
2025-11-25	0	0.075	0.075	0.077	0.075	0.075	5,500	405	0.0736	0.750	0.750	0.770	0.750	0.750	550	0.7364	-3.85%
2025-11-24	0	0.078	0.074	0.078	0.074	0.081	28,122	2,136	0.0760	0.780	0.740	0.780	0.740	0.810	2,812	0.7595	5.41%
2025-11-21	0	0.074	0.074	0.081	0.074	0.075	158,000	11,812	0.0748	0.740	0.740	0.810	0.740	0.750	15,800	0.7476	-1.33%
2025-11-20	0	0.075	0.074	0.080	0.075	0.075	15,150	1,125	0.0743	0.750	0.740	0.800	0.750	0.750	1,515	0.7426	-1.32%
2025-11-19	0	0.076	0.074	0.079	-	-	0	0	-	0.760	0.740	0.790	-	-	0	-	0.00%
2025-11-18	0	0.076	0.076	0.079	0.076	0.076	7,000	530	0.0757	0.760	0.760	0.790	0.760	0.760	700	0.7571	1.33%
2025-11-17	0	0.075	0.074	0.081	0.075	0.075	5,000	370	0.0740	0.750	0.740	0.810	0.750	0.750	500	0.7400	0.00%
2025-11-14	0	0.075	0.074	0.077	-	-	0	0	-	0.750	0.740	0.770	-	-	0	-	0.00%
2025-11-13	0	0.075	0.075	0.078	0.075	0.076	6,000	454	0.0757	0.750	0.750	0.780	0.750	0.760	600	0.7567	-1.32%
2025-11-12	0	0.076	0.076	0.080	0.073	0.075	85,500	6,391	0.0747	0.760	0.760	0.800	0.730	0.750	8,550	0.7475	0.00%
2025-11-11	0	0.076	0.076	0.079	-	-	0	0	-	0.760	0.760	0.790	-	-	0	-	1.33%
2025-11-10	0	0.075	0.075	0.079	0.075	0.077	69,619	5,269	0.0757	0.750	0.750	0.790	0.750	0.770	6,962	0.7568	-6.25%
2025-11-07	0	0.080	0.078	0.080	-	-	0	0	-	0.800	0.780	0.800	-	-	0	-	-3.61%
2025-11-06	0	0.083	0.076	0.083	0.083	0.083	90,000	7,470	0.0830	0.830	0.760	0.830	0.830	0.830	9,000	0.8300	3.75%
2025-11-05	0	0.080	0.077	0.081	0.076	0.083	962,000	74,346	0.0773	0.800	0.770	0.810	0.760	0.830	96,200	0.7728	-2.44%
2025-11-04	0	0.082	0.073	0.083	-	-	0	0	-	0.820	0.730	0.830	-	-	0	-	0.00%
2025-11-03	0	0.082	0.082	0.084	0.078	0.083	420,000	34,212	0.0815	0.820	0.820	0.840	0.780	0.830	42,000	0.8146	5.13%
2025-10-31	0	0.078	0.075	0.078	0.074	0.081	84,000	6,438	0.0766	0.780	0.750	0.780	0.740	0.810	8,400	0.7664	-1.27%
2025-10-30	0	0.079	0.078	0.082	0.077	0.083	435,000	33,869	0.0779	0.790	0.780	0.820	0.770	0.830	43,500	0.7786	-1.25%
2025-10-28	0	0.080	0.080	0.083	0.080	0.087	36,000	2,926	0.0813	0.800	0.800	0.830	0.800	0.870	3,600	0.8128	-4.76%
2025-10-27	0	0.084	0.084	0.085	0.081	0.086	632,000	53,158	0.0841	0.840	0.840	0.850	0.810	0.860	63,200	0.8411	3.70%
2025-10-24	0	0.081	0.078	0.086	0.078	0.089	1,852,000	153,708	0.0830	0.810	0.780	0.860	0.780	0.890	185,200	0.8300	-6.90%
2025-10-23	0	0.087	0.087	0.091	0.087	0.106	10,152,300	978,185	0.0964	0.870	0.870	0.910	0.870	1.060	1,015,230	0.9635	22.54%
2025-10-22	0	0.071	0.070	0.081	-	-	0	0	-	0.710	0.700	0.810	-	-	0	-	0.00%
2025-10-21	0	0.071	0.074	0.079	0.070	0.072	186,500	13,242	0.0710	0.710	0.740	0.790	0.700	0.720	18,650	0.7100	-5.33%
2025-10-20	0	0.075	0.075	0.084	0.072	0.072	22,122	1,581	0.0715	0.750	0.750	0.840	0.720	0.720	2,212	0.7147	0.00%
2025-10-17	0	0.075	0.070	0.076	-	-	0	0	-	0.750	0.700	0.760	-	-	0	-	0.00%
2025-10-16	0	0.075	0.078	0.093	0.073	0.075	31,707	2,339	0.0738	0.750	0.780	0.930	0.730	0.750	3,171	0.7377	-2.60%
2025-10-15	0	0.077	0.080	0.099	0.074	0.077	21,122	1,592	0.0754	0.770	0.800	0.990	0.740	0.770	2,112	0.7537	-3.75%
2025-10-14	0	0.080	0.080	0.101	0.080	0.080	6,000	480	0.0800	0.800	0.800	1.010	0.800	0.800	600	0.8000	-2.44%
2025-10-13	0	0.082	0.081	0.099	0.082	0.084	12,000	1,004	0.0837	0.820	0.810	0.990	0.820	0.840	1,200	0.8367	-3.53%
2025-10-10	0	0.085	0.075	0.094	-	-	0	0	-	0.850	0.750	0.940	-	-	0	-	0.00%
2025-10-09	0	0.085	0.083	0.098	0.082	0.085	90,500	7,678	0.0848	0.850	0.830	0.980	0.820	0.850	9,050	0.8484	3.66%
2025-10-08	0	0.082	0.082	0.098	0.081	0.083	314,000	26,028	0.0829	0.820	0.820	0.980	0.810	0.830	31,400	0.8289	0.00%
2025-10-06	0	0.082	0.079	0.093	-	-	0	0	-	0.820	0.790	0.930	-	-	0	-	0.00%
2025-10-03	0	0.082	0.081	0.090	0.080	0.082	397,000	32,279	0.0813	0.820	0.810	0.900	0.800	0.820	39,700	0.8131	0.00%
2025-10-02	0	0.082	0.082	0.091	0.081	0.091	2,047,222	184,236	0.0900	0.820	0.820	0.910	0.810	0.910	204,722	0.8999	-4.65%
2025-09-30	0	0.086	0.086	0.088	0.075	0.090	460,000	40,018	0.0870	0.860	0.860	0.880	0.750	0.900	46,000	0.8700	14.67%
2025-09-29	0	0.075	0.075	0.088	0.075	0.090	71,059	5,416	0.0762	0.750	0.750	0.880	0.750	0.900	7,106	0.7622	-2.60%
2025-09-26	0	0.077	0.077	0.079	0.077	0.078	26,250	2,030	0.0773	0.770	0.770	0.790	0.770	0.780	2,625	0.7733	0.00%
2025-09-25	0	0.077	0.079	0.090	0.077	0.079	218,000	16,896	0.0775	0.770	0.790	0.900	0.770	0.790	21,800	0.7750	-6.10%
2025-09-24	0	0.082	0.072	0.087	-	-	0	0	-	0.820	0.720	0.870	-	-	0	-	0.00%
2025-09-23	0	0.082	0.081	0.083	0.078	0.082	716,000	57,798	0.0807	0.820	0.810	0.830	0.780	0.820	71,600	0.8072	-5.75%
2025-09-22	0	0.087	0.080	0.088	-	-	400	29	0.0725	0.870	0.800	0.880	-	-	40	0.7250	0.00%
2025-09-19	0	0.087	0.081	0.091	0.085	0.087	240,000	20,604	0.0859	0.870	0.810	0.910	0.850	0.870	24,000	0.8585	2.35%
2025-09-18	0	0.085	0.085	0.090	0.085	0.086	210,000	18,018	0.0858	0.850	0.850	0.900	0.850	0.860	21,000	0.8580	1.19%
2025-09-17	0	0.084	0.084	0.092	0.080	0.098	150,250	14,292	0.0951	0.840	0.840	0.920	0.800	0.980	15,025	0.9512	3.70%
2025-09-16	0	0.081	0.080	0.091	0.081	0.086	438,000	36,742	0.0839	0.810	0.800	0.910	0.810	0.860	43,800	0.8389	-4.71%
2025-09-15	0	0.085	0.084	0.091	0.082	0.107	268,292	23,015	0.0858	0.850	0.840	0.910	0.820	1.070	26,829	0.8578	1.19%
2025-09-12	0	0.084	0.084	0.097	0.084	0.098	273,500	24,984	0.0913	0.840	0.840	0.970	0.840	0.980	27,350	0.9135	-4.55%
2025-09-11	0	0.088	0.088	0.097	0.088	0.090	44,000	3,912	0.0889	0.880	0.880	0.970	0.880	0.900	4,400	0.8891	-10.20%
2025-09-10	0	0.098	0.091	0.098	0.074	0.109	592,000	55,482	0.0937	0.980	0.910	0.980	0.740	1.090	59,200	0.9372	25.64%
2025-09-09	0	0.078	0.078	0.082	0.078	0.078	107,350	8,353	0.0778	0.780	0.780	0.820	0.780	0.780	10,735	0.7781	-4.88%
2025-09-08	0	0.082	0.078	0.083	0.077	0.082	590,000	47,278	0.0801	0.820	0.780	0.830	0.770	0.820	59,000	0.8013	1.23%
2025-09-05	0	0.081	0.081	0.087	0.080	0.081	40,000	3,236	0.0809	0.810	0.810	0.870	0.800	0.810	4,000	0.8090	1.25%
2025-09-04	0	0.080	0.080	0.087	0.080	0.080	244,000	19,520	0.0800	0.800	0.800	0.870	0.800	0.800	24,400	0.8000	0.00%
2025-09-03	0	0.080	0.080	0.081	0.080	0.080	4,000	320	0.0800	0.800	0.800	0.810	0.800	0.800	400	0.8000	-1.23%
2025-09-02	0	0.081	0.081	0.085	0.080	0.080	2,000	160	0.0800	0.810	0.810	0.850	0.800	0.800	200	0.8000	-4.71%
2025-09-01	0	0.085	0.081	0.086	0.084	0.086	42,000	3,572	0.0850	0.850	0.810	0.860	0.840	0.860	4,200	0.8505	4.94%
2025-08-29	0	0.081	0.080	0.084	-	-	0	0	-	0.810	0.800	0.840	-	-	0	-	0.00%
2025-08-28	0	0.081	0.081	0.084	0.081	0.081	12,000	972	0.0810	0.810	0.810	0.840	0.810	0.810	1,200	0.8100	1.25%
2025-08-27	0	0.080	0.080	0.088	0.080	0.085	38,000	3,130	0.0824	0.800	0.800	0.880	0.800	0.850	3,800	0.8237	-3.61%
2025-08-26	0	0.083	0.082	0.085	0.082	0.085	462,000	38,376	0.0831	0.830	0.820	0.850	0.820	0.850	46,200	0.8306	-5.68%
2025-08-25	0	0.088	0.083	0.095	0.088	0.088	228,372	20,093	0.0880	0.880	0.830	0.950	0.880	0.880	22,837	0.8798	2.33%
2025-08-22	0	0.086	0.081	0.086	0.086	0.086	76,000	6,536	0.0860	0.860	0.810	0.860	0.860	0.860	7,600	0.8600	0.00%
2025-08-21	0	0.086	0.082	0.088	-	-	0	0	-	0.860	0.820	0.880	-	-	0	-	0.00%
2025-08-20	0	0.086	0.086	0.089	0.086	0.086	7,000	596	0.0851	0.860	0.860	0.890	0.860	0.860	700	0.8514	0.00%
2025-08-19	0	0.086	0.082	0.090	-	-	500	37	0.0740	0.860	0.820	0.900	-	-	50	0.7400	0.00%
2025-08-18	0	0.086	0.086	0.090	0.086	0.086	68,000	5,836	0.0858	0.860	0.860	0.900	0.860	0.860	6,800	0.8582	0.00%
2025-08-15	0	0.086	0.080	0.086	0.080	0.087	147,500	12,655	0.0858	0.860	0.800	0.860	0.800	0.870	14,750	0.8580	7.50%
2025-08-14	0	0.080	0.080	0.087	0.080	0.080	6,500	516	0.0794	0.800	0.800	0.870	0.800	0.800	650	0.7938	0.00%
2025-08-13	0	0.080	0.080	0.086	0.080	0.087	70,000	5,714	0.0816	0.800	0.800	0.860	0.800	0.870	7,000	0.8163	-5.88%
2025-08-12	0	0.085	0.085	0.087	0.080	0.085	96,500	7,893	0.0818	0.850	0.850	0.870	0.800	0.850	9,650	0.8179	0.00%
2025-08-11	0	0.085	0.085	0.087	0.081	0.085	12,000	1,012	0.0843	0.850	0.850	0.870	0.810	0.850	1,200	0.8433	0.00%
2025-08-08	0	0.085	0.083	0.085	0.083	0.085	170,000	14,266	0.0839	0.850	0.830	0.850	0.830	0.850	17,000	0.8392	-6.59%
2025-08-07	0	0.091	0.084	0.091	0.090	0.091	220,000	19,826	0.0901	0.910	0.840	0.910	0.900	0.910	22,000	0.9012	7.06%
2025-08-06	0	0.085	0.085	0.090	0.085	0.092	6,000	538	0.0897	0.850	0.850	0.900	0.850	0.920	600	0.8967	0.00%
2025-08-05	0	0.085	0.085	0.095	0.084	0.085	92,250	7,750	0.0840	0.850	0.850	0.950	0.840	0.850	9,225	0.8401	1.19%
2025-08-04	0	0.084	0.084	0.093	0.084	0.095	494,000	44,726	0.0905	0.840	0.840	0.930	0.840	0.950	49,400	0.9054	-7.69%
2025-08-01	0	0.091	0.083	0.092	-	-	0	0	-	0.910	0.830	0.920	-	-	0	-	0.00%
2025-07-31	0	0.091	0.081	0.091	0.093	0.094	114,000	10,702	0.0939	0.910	0.810	0.910	0.930	0.940	11,400	0.9388	7.06%
2025-07-30	0	0.085	0.085	0.090	-	-	0	0	-	0.850	0.850	0.900	-	-	0	-	0.00%
2025-07-29	0	0.085	0.085	0.098	0.083	0.084	293,250	24,623	0.0840	0.850	0.850	0.980	0.830	0.840	29,325	0.8397	-2.30%
2025-07-28	0	0.087	0.087	0.093	0.087	0.087	4,500	386	0.0858	0.870	0.870	0.930	0.870	0.870	450	0.8578	0.00%
2025-07-25	0	0.087	0.084	0.094	0.083	0.087	188,000	16,308	0.0867	0.870	0.840	0.940	0.830	0.870	18,800	0.8674	2.35%
2025-07-24	0	0.085	0.085	0.087	0.082	0.085	366,000	30,244	0.0826	0.850	0.850	0.870	0.820	0.850	36,600	0.8263	-5.56%
2025-07-23	0	0.090	0.088	0.090	0.086	0.090	113,750	10,199	0.0897	0.900	0.880	0.900	0.860	0.900	11,375	0.8966	-6.25%
2025-07-22	0	0.096	0.087	0.097	0.094	0.096	37,600	3,541	0.0942	0.960	0.870	0.970	0.940	0.960	3,760	0.9418	-1.03%
2025-07-21	0	0.097	0.091	0.097	0.088	0.104	3,006,000	283,760	0.0944	0.970	0.910	0.970	0.880	1.040	300,600	0.9440	21.25%
2025-07-18	0	0.080	0.080	0.082	0.074	0.084	1,147,500	90,753	0.0791	0.800	0.800	0.820	0.740	0.840	114,750	0.7909	17.65%
2025-07-17	0	0.068	0.068	0.077	0.068	0.068	1,387,500	94,342	0.0680	0.680	0.680	0.770	0.680	0.680	138,750	0.6799	-5.56%
2025-07-16	0	0.072	0.072	0.077	-	-	0	0	-	0.720	0.720	0.770	-	-	0	-	0.00%
2025-07-15	0	0.072	0.072	0.078	0.070	0.076	165,000	11,719	0.0710	0.720	0.720	0.780	0.700	0.760	16,500	0.7102	4.35%
2025-07-14	0	0.069	0.066	0.074	-	-	500	30	0.0600	0.690	0.660	0.740	-	-	50	0.6000	0.00%
2025-07-11	0	0.069	0.068	0.075	-	-	0	0	-	0.690	0.680	0.750	-	-	0	-	0.00%
2025-07-10	0	0.069	0.067	0.072	0.069	0.069	18,000	1,242	0.0690	0.690	0.670	0.720	0.690	0.690	1,800	0.6900	0.00%
2025-07-09	0	0.069	0.069	0.070	0.062	0.069	255,500	17,381	0.0680	0.690	0.690	0.700	0.620	0.690	25,550	0.6803	7.81%
2025-07-08	0	0.064	0.064	0.066	0.064	0.066	416,000	27,096	0.0651	0.640	0.640	0.660	0.640	0.660	41,600	0.6513	-8.57%
2025-07-07	0	0.070	0.070	0.071	0.065	0.070	72,000	4,732	0.0657	0.700	0.700	0.710	0.650	0.700	7,200	0.6572	0.00%
2025-07-04	0	0.070	0.067	0.071	0.070	0.070	180,000	12,600	0.0700	0.700	0.670	0.710	0.700	0.700	18,000	0.7000	6.06%
2025-07-03	0	0.066	0.065	0.073	0.066	0.074	47,400	3,340	0.0705	0.660	0.650	0.730	0.660	0.740	4,740	0.7046	-4.35%
2025-07-02	0	0.069	0.068	0.070	0.066	0.069	162,500	10,753	0.0662	0.690	0.680	0.700	0.660	0.690	16,250	0.6617	-1.43%
2025-06-30	0	0.070	0.066	0.076	-	-	0	0	-	0.700	0.660	0.760	-	-	0	-	0.00%
2025-06-27	0	0.070	0.067	0.070	0.067	0.070	60,000	4,116	0.0686	0.700	0.670	0.700	0.670	0.700	6,000	0.6860	0.00%
2025-06-26	0	0.070	0.068	0.075	0.067	0.075	516,600	36,628	0.0709	0.700	0.680	0.750	0.670	0.750	51,660	0.7090	0.00%
2025-06-25	0	0.070	0.070	0.072	0.070	0.070	466,000	32,620	0.0700	0.700	0.700	0.720	0.700	0.700	46,600	0.7000	6.06%
2025-06-24	0	0.066	0.065	0.068	0.065	0.070	472,000	31,308	0.0663	0.660	0.650	0.680	0.650	0.700	47,200	0.6633	-8.33%
2025-06-23	0	0.072	0.071	0.072	0.066	0.072	207,400	14,370	0.0693	0.720	0.710	0.720	0.660	0.720	20,740	0.6929	0.00%
2025-06-20	0	0.072	0.065	0.072	0.072	0.072	11,000	780	0.0709	0.720	0.650	0.720	0.720	0.720	1,100	0.7091	7.46%
2025-06-19	0	0.067	0.067	0.072	0.067	0.067	300,000	20,100	0.0670	0.670	0.670	0.720	0.670	0.670	30,000	0.6700	-6.94%
2025-06-18	0	0.072	0.068	0.072	0.067	0.072	80,000	5,540	0.0693	0.720	0.680	0.720	0.670	0.720	8,000	0.6925	9.09%
2025-06-17	0	0.066	0.066	0.070	0.066	0.070	419,500	28,225	0.0673	0.660	0.660	0.700	0.660	0.700	41,950	0.6728	-5.71%
2025-06-16	0	0.070	0.070	0.077	0.070	0.070	100,000	7,000	0.0700	0.700	0.700	0.770	0.700	0.700	10,000	0.7000	-2.78%
2025-06-13	0	0.072	0.072	0.077	0.070	0.079	94,000	6,944	0.0739	0.720	0.720	0.770	0.700	0.790	9,400	0.7387	2.86%
2025-06-12	0	0.070	0.069	0.070	0.070	0.072	366,250	25,854	0.0706	0.700	0.690	0.700	0.700	0.720	36,625	0.7059	0.00%
2025-06-11	0	0.070	0.070	0.076	0.070	0.076	562,750	40,545	0.0720	0.700	0.700	0.760	0.700	0.760	56,275	0.7205	-2.78%
2025-06-10	0	0.072	0.072	0.080	0.071	0.072	207,500	14,927	0.0719	0.720	0.720	0.800	0.710	0.720	20,750	0.7194	-6.49%
2025-06-09	0	0.077	0.069	0.079	-	-	0	0	-	0.770	0.690	0.790	-	-	0	-	0.00%
2025-06-06	0	0.077	0.070	0.080	0.077	0.077	2,500	187	0.0748	0.770	0.700	0.800	0.770	0.770	250	0.7480	-1.28%
2025-06-05	0	0.078	0.069	0.080	0.078	0.078	502,300	39,174	0.0780	0.780	0.690	0.800	0.780	0.780	50,230	0.7799	8.33%
2025-06-04	0	0.072	0.072	0.078	0.072	0.072	5,400	381	0.0706	0.720	0.720	0.780	0.720	0.720	540	0.7056	-1.37%
2025-06-03	0	0.073	0.068	0.078	0.073	0.074	410,000	30,236	0.0737	0.730	0.680	0.780	0.730	0.740	41,000	0.7375	-1.35%
2025-06-02	0	0.074	0.073	0.079	0.073	0.082	359,259	26,620	0.0741	0.740	0.730	0.790	0.730	0.820	35,926	0.7410	-9.76%
2025-05-30	0	0.082	0.079	0.082	0.078	0.084	565,400	44,640	0.0790	0.820	0.790	0.820	0.780	0.840	56,540	0.7895	12.33%
2025-05-29	0	0.073	0.073	0.080	0.071	0.077	386,000	29,442	0.0763	0.730	0.730	0.800	0.710	0.770	38,600	0.7627	1.39%
2025-05-28	0	0.072	0.072	0.078	0.071	0.073	404,300	29,124	0.0720	0.720	0.720	0.780	0.710	0.730	40,430	0.7204	-4.00%
2025-05-27	0	0.075	0.075	0.084	0.075	0.076	182,000	13,654	0.0750	0.750	0.750	0.840	0.750	0.760	18,200	0.7502	-5.06%
2025-05-26	0	0.079	0.075	0.079	0.074	0.079	337,750	25,436	0.0753	0.790	0.750	0.790	0.740	0.790	33,775	0.7531	0.00%
2025-05-23	0	0.079	0.079	0.084	0.079	0.079	6,000	474	0.0790	0.790	0.790	0.840	0.790	0.790	600	0.7900	1.28%
2025-05-22	0	0.078	0.078	0.085	0.078	0.079	122,000	9,636	0.0790	0.780	0.780	0.850	0.780	0.790	12,200	0.7898	-4.88%
2025-05-21	0	0.082	0.082	0.085	0.082	0.082	278,000	22,796	0.0820	0.820	0.820	0.850	0.820	0.820	27,800	0.8200	5.13%
2025-05-20	0	0.078	0.078	0.081	0.078	0.081	320,000	25,860	0.0808	0.780	0.780	0.810	0.780	0.810	32,000	0.8081	0.00%
2025-05-19	0	0.078	0.078	0.081	0.078	0.088	996,000	80,220	0.0805	0.780	0.780	0.810	0.780	0.880	99,600	0.8054	-7.14%
2025-05-16	0	0.084	0.084	0.092	0.084	0.093	8,200	697	0.0850	0.840	0.840	0.920	0.840	0.930	820	0.8500	0.00%
2025-05-15	0	0.084	0.084	0.092	0.084	0.092	488,000	42,554	0.0872	0.840	0.840	0.920	0.840	0.920	48,800	0.8720	-9.68%
2025-05-14	0	0.093	0.087	0.093	0.094	0.095	1,300,000	123,300	0.0948	0.930	0.870	0.930	0.940	0.950	130,000	0.9485	8.14%
2025-05-13	0	0.086	0.086	0.087	0.082	0.090	992,000	84,350	0.0850	0.860	0.860	0.870	0.820	0.900	99,200	0.8503	-2.27%
2025-05-12	0	0.088	0.088	0.099	0.088	0.105	81,000	7,691	0.0950	0.880	0.880	0.990	0.880	1.050	8,100	0.9495	-10.20%
2025-05-09	0	0.098	0.083	0.096	0.084	0.098	694,100	63,899	0.0921	0.980	0.830	0.960	0.840	0.980	69,410	0.9206	8.89%
2025-05-08	0	0.090	0.078	0.086	-	-	0	0	-	0.900	0.780	0.860	-	-	0	-	0.00%
2025-05-07	0	0.090	0.078	0.086	-	-	0	0	-	0.900	0.780	0.860	-	-	0	-	0.00%
2025-05-06	0	0.090	0.082	0.088	0.092	0.098	10,000	932	0.0932	0.900	0.820	0.880	0.920	0.980	1,000	0.9320	5.88%
2025-05-02	0	0.085	0.079	0.084	0.078	0.085	318,000	25,526	0.0803	0.850	0.790	0.840	0.780	0.850	31,800	0.8027	0.00%
2025-04-30	0	0.085	0.081	0.087	0.077	0.094	32,000	2,686	0.0839	0.850	0.810	0.870	0.770	0.940	3,200	0.8394	-6.59%
2025-04-29	0	0.091	0.079	0.090	0.079	0.092	33,200	2,672	0.0805	0.910	0.790	0.900	0.790	0.920	3,320	0.8048	5.81%
2025-04-28	0	0.086	0.080	0.086	-	-	0	0	-	0.860	0.800	0.860	-	-	0	-	0.00%
2025-04-25	0	0.086	0.081	0.086	0.081	0.086	38,450	3,161	0.0822	0.860	0.810	0.860	0.810	0.860	3,845	0.8221	1.18%
2025-04-24	0	0.085	0.085	0.094	0.078	0.085	576,000	46,256	0.0803	0.850	0.850	0.940	0.780	0.850	57,600	0.8031	-1.16%
2025-04-23	0	0.086	0.085	0.086	0.085	0.096	4,042,400	357,337	0.0884	0.860	0.850	0.860	0.850	0.960	404,240	0.8840	-17.31%
2025-04-22	0	0.104	0.096	0.104	0.095	0.108	748,500	73,651	0.0984	1.040	0.960	1.040	0.950	1.080	74,850	0.9840	-5.45%
2025-04-17	0	0.110	0.105	0.110	0.102	0.115	516,500	55,196	0.1069	1.100	1.050	1.100	1.020	1.150	51,650	1.0687	-6.78%
2025-04-16	0	0.118	0.101	0.118	0.114	0.118	333,000	38,006	0.1141	1.180	1.010	1.180	1.140	1.180	33,300	1.1413	3.51%
2025-04-15	0	0.114	0.086	0.109	0.097	0.119	54,000	5,678	0.1051	1.140	0.860	1.090	0.970	1.190	5,400	1.0515	10.68%
2025-04-14	0	0.103	0.090	0.098	0.083	0.104	357,200	35,078	0.0982	1.030	0.900	0.980	0.830	1.040	35,720	0.9820	6.19%
2025-04-11	0	0.097	0.086	0.109	0.097	0.118	1,657,250	186,455	0.1125	0.970	0.860	1.090	0.970	1.180	165,725	1.1251	-14.91%
2025-04-10	0	0.114	0.106	0.114	0.106	0.119	294,000	33,264	0.1131	1.140	1.060	1.140	1.060	1.190	29,400	1.1314	-1.72%
2025-04-09	0	0.116	0.113	0.116	0.110	0.120	1,278,000	148,500	0.1162	1.160	1.130	1.160	1.100	1.200	127,800	1.1620	6.42%
2025-04-08	0	0.109	0.102	0.109	0.106	0.112	512,000	55,932	0.1092	1.090	1.020	1.090	1.060	1.120	51,200	1.0924	6.86%
2025-04-07	0	0.102	0.096	0.102	0.092	0.106	916,500	93,492	0.1020	1.020	0.960	1.020	0.920	1.060	91,650	1.0201	5.15%
2025-04-03	0	0.097	0.094	0.097	0.092	0.097	1,163,000	109,347	0.0940	0.970	0.940	0.970	0.920	0.970	116,300	0.9402	5.43%
2025-04-02	0	0.092	0.090	0.092	0.075	0.099	2,113,500	191,173	0.0905	0.920	0.900	0.920	0.750	0.990	211,350	0.9045	19.48%
2025-04-01	0	0.077	0.076	0.081	0.076	0.095	1,003,000	79,214	0.0790	0.770	0.760	0.810	0.760	0.950	100,300	0.7898	-15.38%
2025-03-31	0	0.091	0.081	0.092	0.080	0.100	113,000	10,771	0.0953	0.910	0.810	0.920	0.800	1.000	11,300	0.9532	10.98%
2025-03-28	0	0.082	0.082	0.086	0.076	0.090	3,422,250	283,213	0.0828	0.820	0.820	0.860	0.760	0.900	342,225	0.8276	-8.89%
2025-03-27	0	0.090	0.082	0.090	0.079	0.099	1,278,000	117,122	0.0916	0.900	0.820	0.900	0.790	0.990	127,800	0.9164	4.65%
2025-03-26	0	0.086	0.084	0.093	0.081	0.092	115,892	10,175	0.0878	0.860	0.840	0.930	0.810	0.920	11,589	0.8780	1.18%
2025-03-25	0	0.085	0.075	0.085	0.075	0.087	26,500	2,181	0.0823	0.850	0.750	0.850	0.750	0.870	2,650	0.8230	6.25%
2025-03-24	0	0.080	0.080	0.090	0.072	0.098	155,000	13,225	0.0853	0.800	0.800	0.900	0.720	0.980	15,500	0.8532	8.11%
2025-03-21	0	0.074	0.074	0.082	0.074	0.075	45,340	3,341	0.0737	0.740	0.740	0.820	0.740	0.750	4,534	0.7369	-10.84%
2025-03-20	0	0.083	0.078	0.083	0.076	0.087	20,500	1,686	0.0822	0.830	0.780	0.830	0.760	0.870	2,050	0.8224	10.67%
2025-03-19	0	0.075	0.075	0.080	0.075	0.075	12,500	935	0.0748	0.750	0.750	0.800	0.750	0.750	1,250	0.7480	-2.60%
2025-03-18	0	0.077	0.072	0.077	0.073	0.081	583,800	47,100	0.0807	0.770	0.720	0.770	0.730	0.810	58,380	0.8068	-2.53%
2025-03-17	0	0.079	0.074	0.079	0.077	0.083	35,000	2,869	0.0820	0.790	0.740	0.790	0.770	0.830	3,500	0.8197	2.60%
2025-03-14	0	0.077	0.077	0.081	0.076	0.084	174,600	14,235	0.0815	0.770	0.770	0.810	0.760	0.840	17,460	0.8153	2.67%
2025-03-13	0	0.075	0.075	0.080	-	-	0	0	-	0.750	0.750	0.800	-	-	0	-	0.00%
2025-03-12	0	0.075	0.073	0.081	-	-	500	33	0.0660	0.750	0.730	0.810	-	-	50	0.6600	0.00%
2025-03-11	0	0.075	0.073	0.076	0.070	0.075	770,000	56,396	0.0732	0.750	0.730	0.760	0.700	0.750	77,000	0.7324	4.17%
2025-03-10	0	0.072	0.071	0.072	0.070	0.072	9,000	624	0.0693	0.720	0.710	0.720	0.700	0.720	900	0.6933	2.86%
2025-03-07	0	0.070	0.064	0.074	0.070	0.071	805,000	57,145	0.0710	0.700	0.640	0.740	0.700	0.710	80,500	0.7099	0.00%
2025-03-06	0	0.070	0.068	0.074	0.070	0.070	231,000	16,160	0.0700	0.700	0.680	0.740	0.700	0.700	23,100	0.6996	-6.67%
2025-03-05	0	0.075	0.069	0.074	0.068	0.075	33,700	2,361	0.0701	0.750	0.690	0.740	0.680	0.750	3,370	0.7006	0.00%
2025-03-04	0	0.075	0.069	0.075	0.066	0.075	76,000	5,134	0.0676	0.750	0.690	0.750	0.660	0.750	7,600	0.6755	8.70%
2025-03-03	0	0.069	0.069	0.075	0.068	0.068	7,000	471	0.0673	0.690	0.690	0.750	0.680	0.680	700	0.6729	-4.17%
2025-02-28	0	0.072	0.072	0.075	-	-	40	2	0.0500	0.720	0.720	0.750	-	-	4	0.5000	0.00%
2025-02-27	0	0.072	0.072	0.075	0.071	0.074	246,700	18,243	0.0739	0.720	0.720	0.750	0.710	0.740	24,670	0.7395	2.86%
2025-02-26	0	0.070	0.069	0.071	0.066	0.075	1,292,000	87,254	0.0675	0.700	0.690	0.710	0.660	0.750	129,200	0.6753	-6.67%
2025-02-25	0	0.075	0.075	0.079	0.075	0.075	2,000	150	0.0750	0.750	0.750	0.790	0.750	0.750	200	0.7500	0.00%
2025-02-24	0	0.075	0.075	0.080	0.074	0.080	177,200	13,272	0.0749	0.750	0.750	0.800	0.740	0.800	17,720	0.7490	-8.54%
2025-02-21	0	0.082	0.074	0.082	0.074	0.097	940,500	76,740	0.0816	0.820	0.740	0.820	0.740	0.970	94,050	0.8159	2.50%
2025-02-20	0	0.080	0.077	0.080	0.077	0.082	5,600	431	0.0770	0.800	0.770	0.800	0.770	0.820	560	0.7696	-1.23%
2025-02-19	0	0.081	0.081	0.082	0.077	0.083	280,500	22,299	0.0795	0.810	0.810	0.820	0.770	0.830	28,050	0.7950	5.19%
2025-02-18	0	0.077	0.077	0.086	0.077	0.083	199,448	16,261	0.0815	0.770	0.770	0.860	0.770	0.830	19,945	0.8153	-13.48%
2025-02-17	0	0.089	0.083	0.089	0.084	0.095	220,000	18,586	0.0845	0.890	0.830	0.890	0.840	0.950	22,000	0.8448	5.95%
2025-02-14	0	0.084	0.083	0.091	0.084	0.107	132,000	12,008	0.0910	0.840	0.830	0.910	0.840	1.070	13,200	0.9097	-2.33%
2025-02-13	0	0.086	0.082	0.086	0.080	0.098	1,647,703	143,157	0.0869	0.860	0.820	0.860	0.800	0.980	164,770	0.8688	-10.42%
2025-02-12	0	0.096	0.081	0.096	0.082	0.104	16,000	1,568	0.0980	0.960	0.810	0.960	0.820	1.040	1,600	0.9800	6.67%
2025-02-11	0	0.090	0.078	0.113	0.079	0.090	23,000	2,028	0.0882	0.900	0.780	1.130	0.790	0.900	2,300	0.8817	1.12%
2025-02-10	0	0.089	0.081	0.089	0.088	0.089	20,100	1,777	0.0884	0.890	0.810	0.890	0.880	0.890	2,010	0.8841	-1.11%
2025-02-07	0	0.090	0.079	0.090	0.080	0.090	14,000	1,220	0.0871	0.900	0.790	0.900	0.800	0.900	1,400	0.8714	0.00%
2025-02-06	0	0.090	0.080	0.090	-	-	0	0	-	0.900	0.800	0.900	-	-	0	-	0.00%
2025-02-05	0	0.090	0.081	0.090	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	0.00%
2025-02-04	0	0.090	0.081	0.090	-	-	0	0	-	0.900	0.810	0.900	-	-	0	-	-2.17%
2025-02-03	0	0.092	0.076	0.091	0.083	0.097	5,000	429	0.0858	0.920	0.760	0.910	0.830	0.970	500	0.8580	3.37%
2025-01-28	0	0.089	0.078	0.090	-	-	0	0	-	0.890	0.780	0.900	-	-	0	-	0.00%
2025-01-27	0	0.089	0.082	0.089	0.081	0.089	10,000	846	0.0846	0.890	0.820	0.890	0.810	0.890	1,000	0.8460	9.88%
2025-01-24	0	0.081	0.080	0.084	0.081	0.115	350,000	29,836	0.0852	0.810	0.800	0.840	0.810	1.150	35,000	0.8525	0.00%
2025-01-23	0	0.081	0.077	0.085	0.081	0.091	162,500	13,408	0.0825	0.810	0.770	0.850	0.810	0.910	16,250	0.8251	0.00%
2025-01-22	0	0.081	0.078	0.082	0.075	0.122	1,524,000	141,192	0.0926	0.810	0.780	0.820	0.750	1.220	152,400	0.9265	8.00%
2025-01-21	0	0.075	0.074	0.082	0.072	0.085	259,000	20,108	0.0776	0.750	0.740	0.820	0.720	0.850	25,900	0.7764	-6.25%
2025-01-20	0	0.080	0.075	0.082	0.075	0.080	174,400	13,938	0.0799	0.800	0.750	0.820	0.750	0.800	17,440	0.7992	0.00%
2025-01-17	0	0.080	0.077	0.080	-	-	0	0	-	0.800	0.770	0.800	-	-	0	-	0.00%
2025-01-16	0	0.080	0.077	0.080	0.080	0.080	14,150	1,114	0.0787	0.800	0.770	0.800	0.800	0.800	1,415	0.7873	0.00%
2025-01-15	0	0.080	0.080	0.083	0.077	0.085	172,000	13,450	0.0782	0.800	0.800	0.830	0.770	0.850	17,200	0.7820	2.56%
2025-01-14	0	0.078	0.078	0.085	0.077	0.086	146,900	11,350	0.0773	0.780	0.780	0.850	0.770	0.860	14,690	0.7726	-2.50%
2025-01-13	0	0.080	0.077	0.080	-	-	125	8	0.0640	0.800	0.770	0.800	-	-	12	0.6400	0.00%
2025-01-10	0	0.080	0.080	0.085	0.080	0.084	826,000	67,484	0.0817	0.800	0.800	0.850	0.800	0.840	82,600	0.8170	-9.09%
2025-01-09	0	0.088	0.083	0.090	0.088	0.089	99,400	8,743	0.0880	0.880	0.830	0.900	0.880	0.890	9,940	0.8796	-7.37%
2025-01-08	0	0.095	0.088	0.095	0.096	0.096	22,000	2,112	0.0960	0.950	0.880	0.950	0.960	0.960	2,200	0.9600	-1.04%
2025-01-07	0	0.096	0.089	0.096	0.095	0.098	22,000	2,126	0.0966	0.960	0.890	0.960	0.950	0.980	2,200	0.9664	9.09%
2025-01-06	0	0.088	0.088	0.094	0.088	0.098	24,250	2,214	0.0913	0.880	0.880	0.940	0.880	0.980	2,425	0.9130	-1.12%
2025-01-03	0	0.089	0.088	0.097	0.088	0.090	452,000	40,234	0.0890	0.890	0.880	0.970	0.880	0.900	45,200	0.8901	-10.10%
2025-01-02	0	0.099	0.089	0.100	-	-	0	0	-	0.990	0.890	1.000	-	-	0	-	0.00%
2024-12-31	0	0.099	0.092	0.100	0.090	0.099	30,000	2,934	0.0978	0.990	0.920	1.000	0.900	0.990	3,000	0.9780	0.00%
2024-12-30	0	0.099	0.089	0.100	0.085	0.100	92,265	8,441	0.0915	0.990	0.890	1.000	0.850	1.000	9,226	0.9149	8.79%
2024-12-27	0	0.091	0.091	0.103	0.091	0.091	102,000	9,282	0.0910	0.910	0.910	1.030	0.910	0.910	10,200	0.9100	-13.33%
2024-12-24	0	0.105	0.091	0.105	-	-	0	0	-	1.050	0.910	1.050	-	-	0	-	0.00%
2024-12-23	0	0.105	0.091	0.105	0.108	0.108	12,000	1,296	0.1080	1.050	0.910	1.050	1.080	1.080	1,200	1.0800	-3.67%
2024-12-20	0	0.109	0.109	0.110	0.109	0.109	16,000	1,744	0.1090	1.090	1.090	1.100	1.090	1.090	1,600	1.0900	0.00%
2024-12-19	0	0.109	0.091	0.109	0.110	0.110	24,000	2,640	0.1100	1.090	0.910	1.090	1.100	1.100	2,400	1.1000	10.10%
2024-12-18	0	0.099	0.087	0.114	-	-	0	0	-	0.990	0.870	1.140	-	-	0	-	0.00%
2024-12-17	0	0.099	0.099	0.105	-	-	0	0	-	0.990	0.990	1.050	-	-	0	-	0.00%
2024-12-16	0	0.099	0.086	0.100	0.087	0.100	24,000	2,372	0.0988	0.990	0.860	1.000	0.870	1.000	2,400	0.9883	-1.98%
2024-12-13	0	0.101	0.085	0.101	-	-	0	0	-	1.010	0.850	1.010	-	-	0	-	0.00%
2024-12-12	0	0.101	0.090	0.102	0.090	0.102	286,900	27,785	0.0968	1.010	0.900	1.020	0.900	1.020	28,690	0.9685	6.32%
2024-12-11	0	0.095	0.095	0.102	0.095	0.095	32,000	3,040	0.0950	0.950	0.950	1.020	0.950	0.950	3,200	0.9500	-5.94%
2024-12-10	0	0.101	0.095	0.101	-	-	1,100	97	0.0882	1.010	0.950	1.010	-	-	110	0.8818	-2.88%
2024-12-09	0	0.104	0.098	0.104	0.091	0.114	528,000	53,576	0.1015	1.040	0.980	1.040	0.910	1.140	52,800	1.0147	-2.80%
2024-12-06	0	0.107	0.095	0.107	0.084	0.108	1,797,100	190,491	0.1060	1.070	0.950	1.070	0.840	1.080	179,710	1.0600	25.88%
2024-12-05	0	0.085	0.085	0.092	0.084	0.085	24,500	2,067	0.0844	0.850	0.850	0.920	0.840	0.850	2,450	0.8437	-7.61%
2024-12-04	0	0.092	0.083	0.092	0.083	0.092	46,500	4,135	0.0889	0.920	0.830	0.920	0.830	0.920	4,650	0.8892	1.10%
2024-12-03	0	0.091	0.083	0.091	0.088	0.092	29,000	2,601	0.0897	0.910	0.830	0.910	0.880	0.920	2,900	0.8969	3.41%
2024-12-02	0	0.088	0.087	0.092	0.088	0.088	4,000	352	0.0880	0.880	0.870	0.920	0.880	0.880	400	0.8800	1.15%
2024-11-29	0	0.087	0.087	0.092	0.086	0.086	2,750	234	0.0851	0.870	0.870	0.920	0.860	0.860	275	0.8509	-7.45%
2024-11-28	0	0.094	0.085	0.090	0.082	0.098	91,000	8,108	0.0891	0.940	0.850	0.900	0.820	0.980	9,100	0.8910	4.44%
2024-11-27	0	0.090	0.083	0.090	-	-	0	0	-	0.900	0.830	0.900	-	-	0	-	0.00%
2024-11-26	0	0.090	0.087	0.090	0.084	0.091	54,000	4,606	0.0853	0.900	0.870	0.900	0.840	0.910	5,400	0.8530	-1.10%
2024-11-25	0	0.091	0.084	0.091	0.084	0.091	24,500	2,190	0.0894	0.910	0.840	0.910	0.840	0.910	2,450	0.8939	0.00%
2024-11-22	0	0.091	0.085	0.090	0.084	0.091	70,000	5,950	0.0850	0.910	0.850	0.900	0.840	0.910	7,000	0.8500	0.00%
2024-11-21	0	0.091	0.086	0.091	0.091	0.092	1,500,000	137,494	0.0917	0.910	0.860	0.910	0.910	0.920	150,000	0.9166	0.00%
2024-11-20	0	0.091	0.083	0.091	0.082	0.092	24,622	2,206	0.0896	0.910	0.830	0.910	0.820	0.920	2,462	0.8959	8.33%
2024-11-19	0	0.084	0.084	0.092	0.084	0.092	4,500	391	0.0869	0.840	0.840	0.920	0.840	0.920	450	0.8689	-8.70%
2024-11-18	0	0.092	0.085	0.092	0.084	0.092	18,000	1,640	0.0911	0.920	0.850	0.920	0.840	0.920	1,800	0.9111	0.00%
2024-11-15	0	0.092	0.086	0.092	0.086	0.093	12,500	1,142	0.0914	0.920	0.860	0.920	0.860	0.930	1,250	0.9136	6.98%
2024-11-14	0	0.086	0.086	0.092	0.084	0.086	9,250	780	0.0843	0.860	0.860	0.920	0.840	0.860	925	0.8432	-8.51%
2024-11-13	0	0.094	0.084	0.094	0.096	0.096	14,100	1,351	0.0958	0.940	0.840	0.940	0.960	0.960	1,410	0.9582	3.30%
2024-11-12	0	0.091	0.086	0.093	0.091	0.093	1,032,000	93,956	0.0910	0.910	0.860	0.930	0.910	0.930	103,200	0.9104	-2.15%
2024-11-11	0	0.093	0.093	0.094	0.081	0.095	2,760,000	253,900	0.0920	0.930	0.930	0.940	0.810	0.950	276,000	0.9199	1.09%
2024-11-08	0	0.092	0.086	0.092	0.086	0.095	248,000	21,724	0.0876	0.920	0.860	0.920	0.860	0.950	24,800	0.8760	0.00%
2024-11-07	0	0.092	0.088	0.099	0.085	0.092	575,100	51,371	0.0893	0.920	0.880	0.990	0.850	0.920	57,510	0.8933	-1.08%
2024-11-06	0	0.093	0.088	0.094	0.093	0.094	46,872	4,376	0.0934	0.930	0.880	0.940	0.930	0.940	4,687	0.9336	-1.06%
2024-11-05	0	0.094	0.094	0.108	0.094	0.108	14,000	1,456	0.1040	0.940	0.940	1.080	0.940	1.080	1,400	1.0400	5.62%
2024-11-04	0	0.089	0.089	0.099	0.089	0.099	33,100	3,185	0.0962	0.890	0.890	0.990	0.890	0.990	3,310	0.9622	-7.29%
2024-11-01	0	0.096	0.087	0.096	0.085	0.097	52,000	4,860	0.0935	0.960	0.870	0.960	0.850	0.970	5,200	0.9346	2.13%
2024-10-31	0	0.094	0.085	0.094	0.082	0.109	601,000	53,396	0.0888	0.940	0.850	0.940	0.820	1.090	60,100	0.8885	6.82%
2024-10-30	0	0.088	0.088	0.100	0.088	0.100	6,250	575	0.0920	0.880	0.880	1.000	0.880	1.000	625	0.9200	-12.87%
2024-10-29	0	0.101	0.091	0.101	0.085	0.109	284,400	30,808	0.1083	1.010	0.910	1.010	0.850	1.090	28,440	1.0833	10.99%
2024-10-28	0	0.091	0.091	0.100	0.091	0.110	369,000	34,224	0.0927	0.910	0.910	1.000	0.910	1.100	36,900	0.9275	5.81%
2024-10-25	0	0.086	0.086	0.095	0.084	0.086	63,538	5,422	0.0853	0.860	0.860	0.950	0.840	0.860	6,354	0.8533	-10.42%
2024-10-24	0	0.096	0.083	0.104	-	-	0	0	-	0.960	0.830	1.040	-	-	0	-	0.00%
2024-10-23	0	0.096	0.092	0.106	0.086	0.106	66,000	6,324	0.0958	0.960	0.920	1.060	0.860	1.060	6,600	0.9582	-11.11%
2024-10-22	0	0.108	0.090	0.108	-	-	0	0	-	1.080	0.900	1.080	-	-	0	-	0.00%
2024-10-21	0	0.108	0.093	0.108	0.092	0.110	26,000	2,770	0.1065	1.080	0.930	1.080	0.920	1.100	2,600	1.0654	5.88%
2024-10-18	0	0.102	0.091	0.099	0.090	0.104	120,000	12,420	0.1035	1.020	0.910	0.990	0.900	1.040	12,000	1.0350	2.00%
2024-10-17	0	0.100	0.090	0.102	-	-	0	0	-	1.000	0.900	1.020	-	-	0	-	0.00%
2024-10-16	0	0.100	0.090	0.105	-	-	400	32	0.0800	1.000	0.900	1.050	-	-	40	0.8000	0.00%
2024-10-15	0	0.100	0.090	0.105	-	-	0	0	-	1.000	0.900	1.050	-	-	0	-	0.00%
2024-10-14	0	0.100	0.090	0.105	-	-	0	0	-	1.000	0.900	1.050	-	-	0	-	0.00%
2024-10-10	0	0.100	0.100	0.105	0.100	0.103	190,000	19,386	0.1020	1.000	1.000	1.050	1.000	1.030	19,000	1.0203	-2.91%
2024-10-09	0	0.103	0.091	0.105	-	-	600	51	0.0850	1.030	0.910	1.050	-	-	60	0.8500	-1.90%
2024-10-08	0	0.105	0.097	0.105	0.096	0.110	350,000	35,794	0.1023	1.050	0.970	1.050	0.960	1.100	35,000	1.0227	-0.94%
2024-10-07	0	0.106	0.103	0.108	0.099	0.110	1,971,200	211,499	0.1073	1.060	1.030	1.080	0.990	1.100	197,120	1.0729	8.16%
2024-10-04	0	0.098	0.094	0.098	0.090	0.100	1,686,000	160,516	0.0952	0.980	0.940	0.980	0.900	1.000	168,600	0.9521	8.89%
2024-10-03	0	0.090	0.082	0.090	0.081	0.094	489,200	43,173	0.0883	0.900	0.820	0.900	0.810	0.940	48,920	0.8825	9.76%
2024-10-02	0	0.082	0.081	0.086	0.074	0.083	837,500	68,012	0.0812	0.820	0.810	0.860	0.740	0.830	83,750	0.8121	-2.38%
2024-09-30	0	0.084	0.077	0.084	0.075	0.085	548,250	42,329	0.0772	0.840	0.770	0.840	0.750	0.850	54,825	0.7721	5.00%
2024-09-27	0	0.080	0.077	0.080	0.076	0.093	2,022,000	161,224	0.0797	0.800	0.770	0.800	0.760	0.930	202,200	0.7973	-16.67%
2024-09-26	0	0.096	0.073	0.096	0.060	0.096	11,966,250	841,363	0.0703	0.960	0.730	0.960	0.600	0.960	1,196,625	0.7031	0.00%
2024-09-25	0	0.096	0.090	0.096	0.090	0.097	226,600	20,582	0.0908	0.960	0.900	0.960	0.900	0.970	22,660	0.9083	6.67%
2024-09-24	0	0.090	0.090	0.102	0.090	0.105	17,622	1,719	0.0975	0.900	0.900	1.020	0.900	1.050	1,762	0.9755	-12.62%
2024-09-23	0	0.103	0.091	0.103	0.090	0.104	57,000	5,373	0.0943	1.030	0.910	1.030	0.900	1.040	5,700	0.9426	14.44%
2024-09-20	0	0.090	0.089	0.099	0.090	0.105	87,900	8,081	0.0919	0.900	0.890	0.990	0.900	1.050	8,790	0.9193	-4.26%
2024-09-19	0	0.094	0.094	0.107	0.093	0.102	172,000	17,576	0.1022	0.940	0.940	1.070	0.930	1.020	17,200	1.0219	-6.00%
2024-09-17	0	0.100	0.090	0.108	0.100	0.100	60,000	6,000	0.1000	1.000	0.900	1.080	1.000	1.000	6,000	1.0000	0.00%
2024-09-16	0	0.100	0.090	0.100	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2024-09-13	0	0.100	0.090	0.100	-	-	0	0	-	1.000	0.900	1.000	-	-	0	-	0.00%
2024-09-12	0	0.100	0.090	0.100	-	-	1,000	84	0.0840	1.000	0.900	1.000	-	-	100	0.8400	0.00%
2024-09-11	0	0.100	0.090	0.100	0.087	0.105	259,000	23,628	0.0912	1.000	0.900	1.000	0.870	1.050	25,900	0.9123	-5.66%
2024-09-10	0	0.106	0.093	0.106	-	-	0	0	-	1.060	0.930	1.060	-	-	0	-	0.00%
2024-09-09	0	0.106	0.093	0.106	-	-	0	0	-	1.060	0.930	1.060	-	-	0	-	-1.85%
2024-09-05	0	0.108	0.093	0.108	-	-	0	0	-	1.080	0.930	1.080	-	-	0	-	-0.92%
2024-09-04	0	0.109	0.093	0.109	0.092	0.109	60,500	5,734	0.0948	1.090	0.930	1.090	0.920	1.090	6,050	0.9478	-0.91%
2024-09-03	0	0.110	0.090	0.110	0.109	0.110	26,000	2,692	0.1035	1.100	0.900	1.100	1.090	1.100	2,600	1.0354	0.00%
2024-09-02	0	0.110	0.090	0.110	0.110	0.110	208,000	22,880	0.1100	1.100	0.900	1.100	1.100	1.100	20,800	1.1000	0.00%
2024-08-30	0	0.110	0.089	0.110	-	-	0	0	-	1.100	0.890	1.100	-	-	0	-	0.00%
2024-08-29	0	0.110	0.093	0.110	0.090	0.110	23,703	2,526	0.1066	1.100	0.930	1.100	0.900	1.100	2,370	1.0657	0.00%
2024-08-28	0	0.110	0.089	0.110	0.096	0.114	22,000	2,430	0.1105	1.100	0.890	1.100	0.960	1.140	2,200	1.1045	15.79%
2024-08-27	0	0.095	0.094	0.108	0.095	0.104	171,000	17,239	0.1008	0.950	0.940	1.080	0.950	1.040	17,100	1.0081	-5.00%
2024-08-26	0	0.100	0.089	0.100	-	-	0	0	-	1.000	0.890	1.000	-	-	0	-	0.00%
2024-08-23	0	0.100	0.088	0.100	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	0.00%
2024-08-22	0	0.100	0.093	0.100	-	-	250	22	0.0880	1.000	0.930	1.000	-	-	25	0.8800	-8.26%
2024-08-21	0	0.109	0.092	0.109	0.092	0.109	18,000	1,926	0.1070	1.090	0.920	1.090	0.920	1.090	1,800	1.0700	9.00%
2024-08-20	0	0.100	0.093	0.100	0.090	0.100	304,000	29,252	0.0962	1.000	0.930	1.000	0.900	1.000	30,400	0.9622	-4.76%
2024-08-19	0	0.105	0.089	0.105	0.089	0.105	36,408	3,631	0.0997	1.050	0.890	1.050	0.890	1.050	3,641	0.9973	0.00%
2024-08-16	0	0.105	0.088	0.105	-	-	0	0	-	1.050	0.880	1.050	-	-	0	-	0.00%
2024-08-15	0	0.105	0.092	0.105	0.102	0.105	34,000	3,540	0.1041	1.050	0.920	1.050	1.020	1.050	3,400	1.0412	1.94%
2024-08-14	0	0.103	0.088	0.103	0.089	0.103	52,000	5,200	0.1000	1.030	0.880	1.030	0.890	1.030	5,200	1.0000	0.00%
2024-08-13	0	0.103	0.088	0.105	-	-	0	0	-	1.030	0.880	1.050	-	-	0	-	0.00%
2024-08-12	0	0.103	0.090	0.103	0.105	0.105	10,000	1,050	0.1050	1.030	0.900	1.030	1.050	1.050	1,000	1.0500	4.04%
2024-08-09	0	0.099	0.088	0.099	0.089	0.100	39,500	3,874	0.0981	0.990	0.880	0.990	0.890	1.000	3,950	0.9808	-1.00%
2024-08-08	0	0.100	0.095	0.121	0.100	0.100	108,000	10,800	0.1000	1.000	0.950	1.210	1.000	1.000	10,800	1.0000	0.00%
2024-08-07	0	0.100	0.088	0.100	0.100	0.100	6,000	600	0.1000	1.000	0.880	1.000	1.000	1.000	600	1.0000	0.00%
2024-08-06	0	0.100	0.089	0.100	0.088	0.100	22,000	2,164	0.0984	1.000	0.890	1.000	0.880	1.000	2,200	0.9836	-2.91%
2024-08-05	0	0.103	0.088	0.105	-	-	0	0	-	1.030	0.880	1.050	-	-	0	-	0.00%
2024-08-02	0	0.103	0.088	0.104	-	-	0	0	-	1.030	0.880	1.040	-	-	0	-	0.00%
2024-08-01	0	0.103	0.090	0.103	0.088	0.105	20,000	2,064	0.1032	1.030	0.900	1.030	0.880	1.050	2,000	1.0320	-2.83%
2024-07-31	0	0.106	0.099	0.106	0.099	0.106	86,000	8,654	0.1006	1.060	0.990	1.060	0.990	1.060	8,600	1.0063	6.00%
2024-07-30	0	0.100	0.088	0.100	-	-	0	0	-	1.000	0.880	1.000	-	-	0	-	-4.76%
2024-07-29	0	0.105	0.090	0.105	-	-	0	0	-	1.050	0.900	1.050	-	-	0	-	0.00%
2024-07-26	0	0.105	0.102	0.105	0.085	0.105	226,000	20,878	0.0924	1.050	1.020	1.050	0.850	1.050	22,600	0.9238	3.96%
2024-07-25	0	0.101	0.087	0.101	0.086	0.104	22,000	2,220	0.1009	1.010	0.870	1.010	0.860	1.040	2,200	1.0091	1.00%
2024-07-24	0	0.100	0.088	0.100	0.100	0.100	10,000	1,000	0.1000	1.000	0.880	1.000	1.000	1.000	1,000	1.0000	-2.91%
2024-07-23	0	0.103	0.100	0.103	0.083	0.103	382,000	34,842	0.0912	1.030	1.000	1.030	0.830	1.030	38,200	0.9121	0.00%
2024-07-22	0	0.103	0.094	0.098	0.093	0.103	122,000	11,670	0.0957	1.030	0.940	0.980	0.930	1.030	12,200	0.9566	5.10%
2024-07-19	0	0.098	0.097	0.101	0.098	0.098	20,000	1,960	0.0980	0.980	0.970	1.010	0.980	0.980	2,000	0.9800	-16.95%
2024-07-18	0	0.118	0.098	0.118	0.124	0.124	10,000	1,240	0.1240	1.180	0.980	1.180	1.240	1.240	1,000	1.2400	7.27%
2024-07-17	0	0.110	0.100	0.110	-	-	0	0	-	1.100	1.000	1.100	-	-	0	-	-7.56%
2024-07-16	0	0.119	0.099	0.119	0.096	0.119	12,512	1,428	0.1141	1.190	0.990	1.190	0.960	1.190	1,251	1.1413	22.68%
2024-07-15	0	0.097	0.097	-	0.097	0.097	4,750	457	0.0962	0.970	0.970	-	0.970	0.970	475	0.9621	0.00%
2024-07-12	0	0.097	0.096	0.125	0.097	0.097	2,200	212	0.0964	0.970	0.960	1.250	0.970	0.970	220	0.9636	-11.82%
2024-07-11	0	0.110	0.110	-	0.098	0.098	5,000	485	0.0970	1.100	1.100	-	0.980	0.980	500	0.9700	4.76%
2024-07-10	0	0.105	0.093	0.116	0.103	0.105	8,000	836	0.1045	1.050	0.930	1.160	1.030	1.050	800	1.0450	0.96%
2024-07-09	0	0.104	0.092	0.104	0.093	0.105	30,000	2,850	0.0950	1.040	0.920	1.040	0.930	1.050	3,000	0.9500	-0.95%
2024-07-08	0	0.105	0.095	0.106	-	-	0	0	-	1.050	0.950	1.060	-	-	0	-	0.00%
2024-07-05	0	0.105	0.095	0.105	0.096	0.105	34,000	3,292	0.0968	1.050	0.950	1.050	0.960	1.050	3,400	0.9682	8.25%
2024-07-04	0	0.097	0.097	0.110	0.097	0.100	12,800	1,246	0.0973	0.970	0.970	1.100	0.970	1.000	1,280	0.9734	-15.65%
2024-07-03	0	0.115	0.100	0.127	-	-	0	0	-	1.150	1.000	1.270	-	-	0	-	0.00%
2024-07-02	0	0.115	0.100	0.115	-	-	0	0	-	1.150	1.000	1.150	-	-	0	-	0.00%
2024-06-28	0	0.115	0.105	0.115	0.110	0.117	9,000	1,012	0.1124	1.150	1.050	1.150	1.100	1.170	900	1.1244	2.68%
2024-06-27	0	0.112	0.100	0.112	0.112	0.112	12,450	1,358	0.1091	1.120	1.000	1.120	1.120	1.120	1,245	1.0908	0.00%
2024-06-26	0	0.112	0.101	0.116	0.095	0.117	274,000	27,946	0.1020	1.120	1.010	1.160	0.950	1.170	27,400	1.0199	9.80%
2024-06-25	0	0.102	0.102	0.105	0.100	0.120	78,000	8,706	0.1116	1.020	1.020	1.050	1.000	1.200	7,800	1.1162	-15.00%
2024-06-24	0	0.120	0.096	0.120	0.093	0.124	1,433,000	137,646	0.0961	1.200	0.960	1.200	0.930	1.240	143,300	0.9605	22.45%
2024-06-21	0	0.098	0.098	0.104	0.097	0.124	807,250	79,638	0.0987	0.980	0.980	1.040	0.970	1.240	80,725	0.9865	-2.00%
2024-06-20	0	0.100	0.096	0.103	0.090	0.102	1,874,000	182,216	0.0972	1.000	0.960	1.030	0.900	1.020	187,400	0.9723	-3.85%
2024-06-19	0	0.104	0.101	0.104	0.101	0.110	376,000	39,998	0.1064	1.040	1.010	1.040	1.010	1.100	37,600	1.0638	0.97%
2024-06-18	0	0.103	0.103	0.105	0.103	0.105	8,000	832	0.1040	1.030	1.030	1.050	1.030	1.050	800	1.0400	-3.74%
2024-06-17	0	0.107	0.103	0.107	0.103	0.110	182,122	19,238	0.1056	1.070	1.030	1.070	1.030	1.100	18,212	1.0563	2.88%
2024-06-14	0	0.104	0.104	0.108	0.102	0.110	276,000	29,248	0.1060	1.040	1.040	1.080	1.020	1.100	27,600	1.0597	1.96%
2024-06-13	0	0.102	0.102	0.109	0.102	0.102	2,000	204	0.1020	1.020	1.020	1.090	1.020	1.020	200	1.0200	-7.27%
2024-06-12	0	0.110	0.109	0.110	0.113	0.113	20,050	2,265	0.1130	1.100	1.090	1.100	1.130	1.130	2,005	1.1297	0.00%
2024-06-11	0	0.110	0.104	0.110	0.103	0.111	290,000	30,430	0.1049	1.100	1.040	1.100	1.030	1.110	29,000	1.0493	-1.79%
2024-06-07	0	0.112	0.109	0.112	0.110	0.115	167,000	18,795	0.1125	1.120	1.090	1.120	1.100	1.150	16,700	1.1254	-2.61%
2024-06-06	0	0.115	0.111	0.115	0.104	0.115	168,400	18,874	0.1121	1.150	1.110	1.150	1.040	1.150	16,840	1.1208	-0.86%
2024-06-05	0	0.116	0.104	-	0.110	0.116	110,000	12,280	0.1116	1.160	1.040	-	1.100	1.160	11,000	1.1164	0.00%
2024-06-04	0	0.116	0.111	0.116	0.111	0.120	40,000	4,756	0.1189	1.160	1.110	1.160	1.110	1.200	4,000	1.1890	0.87%
2024-06-03	0	0.115	0.110	0.115	0.110	0.115	15,500	1,742	0.1124	1.150	1.100	1.150	1.100	1.150	1,550	1.1239	-2.54%
2024-05-31	0	0.118	0.113	0.119	0.110	0.118	62,000	7,026	0.1133	1.180	1.130	1.190	1.100	1.180	6,200	1.1332	0.00%
2024-05-30	0	0.118	0.112	0.118	0.110	0.120	200,800	23,087	0.1150	1.180	1.120	1.180	1.100	1.200	20,080	1.1498	1.72%
2024-05-29	0	0.116	0.110	0.116	-	-	0	0	-	1.160	1.100	1.160	-	-	0	-	-3.33%
2024-05-28	0	0.120	0.108	0.120	-	-	0	0	-	1.200	1.080	1.200	-	-	0	-	-0.83%
2024-05-27	0	0.121	0.114	0.121	0.107	0.121	131,500	14,879	0.1131	1.210	1.140	1.210	1.070	1.210	13,150	1.1315	0.83%
2024-05-24	0	0.120	0.107	0.120	-	-	3,000	358	0.1193	1.200	1.070	1.200	-	-	300	1.1933	-0.83%
2024-05-23	0	0.121	0.111	0.121	0.106	0.127	262,000	29,964	0.1144	1.210	1.110	1.210	1.060	1.270	26,200	1.1437	9.01%
2024-05-22	0	0.111	0.110	0.111	0.106	0.111	33,000	3,592	0.1088	1.110	1.100	1.110	1.060	1.110	3,300	1.0885	0.00%
2024-05-21	0	0.111	0.110	0.115	0.111	0.111	170,000	18,870	0.1110	1.110	1.100	1.150	1.110	1.110	17,000	1.1100	0.00%
2024-05-20	0	0.111	0.111	0.113	0.110	0.114	302,000	33,748	0.1117	1.110	1.110	1.130	1.100	1.140	30,200	1.1175	0.00%
2024-05-17	0	0.111	0.108	0.115	0.110	0.121	740,250	83,637	0.1130	1.110	1.080	1.150	1.100	1.210	74,025	1.1298	-6.72%
2024-05-16	0	0.119	0.117	0.120	0.106	0.121	1,227,500	136,890	0.1115	1.190	1.170	1.200	1.060	1.210	122,750	1.1152	-3.25%
2024-05-14	0	0.123	0.123	0.129	0.122	0.123	322,500	39,639	0.1229	1.230	1.230	1.290	1.220	1.230	32,250	1.2291	0.00%
2024-05-13	0	0.123	0.122	0.128	0.119	0.128	220,250	26,674	0.1211	1.230	1.220	1.280	1.190	1.280	22,025	1.2111	-5.38%
2024-05-10	0	0.130	0.118	0.150	0.120	0.130	8,500	1,075	0.1265	1.300	1.180	1.500	1.200	1.300	850	1.2647	8.33%
2024-05-09	0	0.120	0.120	0.129	0.120	0.120	74,900	8,978	0.1199	1.200	1.200	1.290	1.200	1.200	7,490	1.1987	0.00%
2024-05-08	0	0.120	0.120	0.125	0.120	0.130	117,000	14,972	0.1280	1.200	1.200	1.250	1.200	1.300	11,700	1.2797	-6.98%
2024-05-07	0	0.129	0.119	0.129	0.121	0.137	6,000	788	0.1313	1.290	1.190	1.290	1.210	1.370	600	1.3133	8.40%
2024-05-06	0	0.119	0.122	0.128	0.119	0.130	295,040	36,831	0.1248	1.190	1.220	1.280	1.190	1.300	29,504	1.2483	-0.83%
2024-05-03	0	0.120	0.120	0.130	0.120	0.161	564,100	71,870	0.1274	1.200	1.200	1.300	1.200	1.610	56,410	1.2741	-5.51%
2024-05-02	0	0.127	0.127	0.135	0.127	0.139	185,000	24,672	0.1334	1.270	1.270	1.350	1.270	1.390	18,500	1.3336	-9.29%
2024-04-30	0	0.140	-	0.151	-	-	0	0	-	1.400	-	1.510	-	-	0	-	-7.28%
2024-04-29	0	0.151	0.140	0.151	0.141	0.162	8,000	1,170	0.1463	1.510	1.400	1.510	1.410	1.620	800	1.4625	0.67%
2024-04-26	0	0.150	-	0.150	-	-	0	0	-	1.500	-	1.500	-	-	0	-	-3.85%
2024-04-25	0	0.156	0.139	0.156	-	-	0	0	-	1.560	1.390	1.560	-	-	0	-	0.00%
2024-04-24	0	0.156	0.147	0.160	0.156	0.156	8,500	1,323	0.1556	1.560	1.470	1.600	1.560	1.560	850	1.5565	0.00%
2024-04-23	0	0.156	-	0.156	-	-	0	0	-	1.560	-	1.560	-	-	0	-	0.00%
2024-04-22	0	0.156	0.142	0.156	0.156	0.157	104,000	16,228	0.1560	1.560	1.420	1.560	1.560	1.570	10,400	1.5604	-0.64%
2024-04-19	0	0.157	0.157	0.163	0.149	0.157	36,500	5,695	0.1560	1.570	1.570	1.630	1.490	1.570	3,650	1.5603	5.37%
2024-04-18	0	0.149	-	0.150	-	-	0	0	-	1.490	-	1.500	-	-	0	-	0.00%
2024-04-17	0	0.149	0.139	0.150	0.142	0.158	399,000	59,967	0.1503	1.490	1.390	1.500	1.420	1.580	39,900	1.5029	4.93%
2024-04-16	0	0.142	0.142	0.156	0.142	0.161	1,024,500	156,309	0.1526	1.420	1.420	1.560	1.420	1.610	102,450	1.5257	-23.66%
2024-04-15	0	0.186	0.174	0.186	0.174	0.200	232,000	43,626	0.1880	1.860	1.740	1.860	1.740	2.000	23,200	1.8804	-8.82%
2024-04-12	0	0.204	0.181	0.204	0.180	0.219	80,100	15,252	0.1904	2.040	1.810	2.040	1.800	2.190	8,010	1.9041	-8.93%
2024-04-11	1	-	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-04-10	1	-	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-04-09	1	-	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-04-08	1	-	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-04-05	1	-	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-04-03	1	-	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-04-02	1	-	-	-	-	-	0	0	-	2.240	-	-	-	-	0	-	0.00%
2024-03-28	0	0.224	0.201	0.225	0.210	0.229	12,000	2,648	0.2207	2.240	2.010	2.250	2.100	2.290	1,200	2.2067	3.23%
2024-03-27	0	0.217	0.207	0.217	-	-	2,250	465	0.2067	2.170	2.070	2.170	-	-	225	2.0667	-5.24%
2024-03-26	0	0.229	-	0.229	-	-	0	0	-	2.290	-	2.290	-	-	0	-	0.00%
2024-03-25	0	0.229	0.213	0.229	0.217	0.230	44,000	9,580	0.2177	2.290	2.130	2.290	2.170	2.300	4,400	2.1773	-1.29%
2024-03-22	0	0.232	0.218	0.232	0.221	0.234	258,300	57,998	0.2245	2.320	2.180	2.320	2.210	2.340	25,830	2.2454	-0.85%
2024-03-21	0	0.234	0.228	0.234	0.221	0.234	41,250	9,270	0.2247	2.340	2.280	2.340	2.210	2.340	4,125	2.2473	-0.85%
2024-03-20	0	0.236	0.224	0.237	0.220	0.236	48,000	10,802	0.2250	2.360	2.240	2.370	2.200	2.360	4,800	2.2504	2.61%
2024-03-19	0	0.230	0.222	0.230	0.221	0.230	84,600	18,899	0.2234	2.300	2.220	2.300	2.210	2.300	8,460	2.2339	0.00%
2024-03-18	0	0.230	0.222	0.230	-	-	0	0	-	2.300	2.220	2.300	-	-	0	-	0.00%
2024-03-15	0	0.230	0.223	0.230	0.220	0.235	58,500	13,427	0.2295	2.300	2.230	2.300	2.200	2.350	5,850	2.2952	0.00%
2024-03-14	0	0.230	0.226	0.230	0.225	0.235	191,000	43,616	0.2284	2.300	2.260	2.300	2.250	2.350	19,100	2.2836	-2.13%
2024-03-13	0	0.235	0.230	0.245	0.229	0.239	22,000	5,058	0.2299	2.350	2.300	2.450	2.290	2.390	2,200	2.2991	-6.00%
2024-03-12	0	0.250	0.227	0.250	0.250	0.250	46,500	11,610	0.2497	2.500	2.270	2.500	2.500	2.500	4,650	2.4968	0.00%
2024-03-11	0	0.250	0.227	0.250	-	-	0	0	-	2.500	2.270	2.500	-	-	0	-	-1.96%
2024-03-08	0	0.255	0.236	0.255	0.250	0.255	62,000	15,800	0.2548	2.550	2.360	2.550	2.500	2.550	6,200	2.5484	2.00%
2024-03-07	0	0.250	0.227	0.250	-	-	0	0	-	2.500	2.270	2.500	-	-	0	-	0.00%
2024-03-06	0	0.250	0.232	0.255	0.249	0.250	41,000	10,229	0.2495	2.500	2.320	2.550	2.490	2.500	4,100	2.4949	0.00%
2024-03-05	0	0.250	0.224	0.250	0.225	0.250	14,000	3,234	0.2310	2.500	2.240	2.500	2.250	2.500	1,400	2.3100	4.17%
2024-03-04	0	0.240	0.228	0.255	-	-	0	0	-	2.400	2.280	2.550	-	-	0	-	0.00%
2024-03-01	0	0.240	0.221	0.250	-	-	0	0	-	2.400	2.210	2.500	-	-	0	-	0.00%
2024-02-29	0	0.240	0.221	0.240	-	-	0	0	-	2.400	2.210	2.400	-	-	0	-	0.00%
2024-02-28	0	0.240	0.230	0.240	-	-	0	0	-	2.400	2.300	2.400	-	-	0	-	-2.04%
2024-02-27	0	0.245	0.236	0.250	0.230	0.246	102,000	24,552	0.2407	2.450	2.360	2.500	2.300	2.460	10,200	2.4071	2.51%
2024-02-26	0	0.239	0.239	0.247	0.238	0.250	114,000	28,358	0.2488	2.390	2.390	2.470	2.380	2.500	11,400	2.4875	0.42%
2024-02-23	0	0.238	0.238	0.240	0.227	0.247	166,400	39,556	0.2377	2.380	2.380	2.400	2.270	2.470	16,640	2.3772	6.73%
2024-02-22	0	0.223	0.223	0.229	0.218	0.229	33,600	7,415	0.2207	2.230	2.230	2.290	2.180	2.290	3,360	2.2068	-3.88%
2024-02-21	0	0.232	0.217	0.232	0.236	0.236	2,000	472	0.2360	2.320	2.170	2.320	2.360	2.360	200	2.3600	1.31%
2024-02-20	0	0.229	0.220	0.229	0.230	0.230	40,000	9,200	0.2300	2.290	2.200	2.290	2.300	2.300	4,000	2.3000	-3.38%
2024-02-19	0	0.237	0.221	0.237	0.217	0.238	4,000	910	0.2275	2.370	2.210	2.370	2.170	2.380	400	2.2750	-0.84%
2024-02-16	0	0.239	0.218	0.240	0.215	0.240	165,600	37,296	0.2252	2.390	2.180	2.400	2.150	2.400	16,560	2.2522	5.29%
2024-02-15	0	0.227	0.213	0.227	-	-	0	0	-	2.270	2.130	2.270	-	-	0	-	-0.44%
2024-02-14	0	0.228	0.218	0.228	0.212	0.228	10,000	2,246	0.2246	2.280	2.180	2.280	2.120	2.280	1,000	2.2460	0.00%
2024-02-09	0	0.228	0.211	0.230	-	-	0	0	-	2.280	2.110	2.300	-	-	0	-	0.00%
2024-02-08	0	0.228	0.216	0.228	0.211	0.229	6,500	1,437	0.2211	2.280	2.160	2.280	2.110	2.290	650	2.2108	-0.87%
2024-02-07	0	0.230	0.218	0.230	0.210	0.230	76,000	16,014	0.2107	2.300	2.180	2.300	2.100	2.300	7,600	2.1071	-1.71%
2024-02-06	0	0.234	0.223	0.235	0.220	0.234	46,232	10,321	0.2232	2.340	2.230	2.350	2.200	2.340	4,623	2.2324	-3.70%
2024-02-05	0	0.243	0.228	0.243	0.224	0.249	80,000	18,108	0.2264	2.430	2.280	2.430	2.240	2.490	8,000	2.2635	-1.62%
2024-02-02	0	0.247	0.229	0.247	0.247	0.247	11,400	2,787	0.2445	2.470	2.290	2.470	2.470	2.470	1,140	2.4447	3.35%
2024-02-01	0	0.239	0.239	0.244	0.225	0.245	34,850	8,097	0.2323	2.390	2.390	2.440	2.250	2.450	3,485	2.3234	1.27%
2024-01-31	0	0.236	0.224	0.225	0.224	0.248	27,277	6,236	0.2286	2.360	2.240	2.250	2.240	2.480	2,728	2.2862	-4.84%
2024-01-30	0	0.248	0.224	0.248	0.250	0.250	3,000	716	0.2387	2.480	2.240	2.480	2.500	2.500	300	2.3867	-0.40%
2024-01-29	0	0.249	0.221	0.250	0.217	0.250	23,000	5,180	0.2252	2.490	2.210	2.500	2.170	2.500	2,300	2.2522	8.26%
2024-01-26	0	0.230	0.216	0.230	0.230	0.230	20,000	4,600	0.2300	2.300	2.160	2.300	2.300	2.300	2,000	2.3000	-5.74%
2024-01-25	0	0.244	0.223	0.244	0.250	0.250	2,150	532	0.2474	2.440	2.230	2.440	2.500	2.500	215	2.4744	3.83%
2024-01-24	0	0.235	0.223	0.236	0.230	0.240	240,650	57,466	0.2388	2.350	2.230	2.360	2.300	2.400	24,065	2.3879	-2.08%
2024-01-23	0	0.240	0.223	0.240	0.249	0.249	4,000	996	0.2490	2.400	2.230	2.400	2.490	2.490	400	2.4900	3.90%
2024-01-22	0	0.231	0.221	0.245	0.220	0.249	151,500	34,276	0.2262	2.310	2.210	2.450	2.200	2.490	15,150	2.2624	-3.75%
2024-01-19	0	0.240	0.225	0.240	0.225	0.270	358,139	81,246	0.2269	2.400	2.250	2.400	2.250	2.700	35,814	2.2686	-4.00%
2024-01-18	0	0.250	0.225	0.265	-	-	0	0	-	2.500	2.250	2.650	-	-	0	-	0.00%
2024-01-17	0	0.250	0.232	0.250	0.244	0.270	124,100	30,851	0.2486	2.500	2.320	2.500	2.440	2.700	12,410	2.4860	0.00%
2024-01-16	0	0.250	0.241	0.250	0.250	0.275	730,000	193,000	0.2644	2.500	2.410	2.500	2.500	2.750	73,000	2.6438	2.46%
2024-01-15	0	0.244	0.244	0.247	-	-	0	0	-	2.440	2.440	2.470	-	-	0	-	0.00%
2024-01-12	0	0.244	0.226	0.244	0.225	0.247	72,000	16,544	0.2298	2.440	2.260	2.440	2.250	2.470	7,200	2.2978	-2.40%
2024-01-11	0	0.250	0.225	0.250	0.235	0.250	6,000	1,440	0.2400	2.500	2.250	2.500	2.350	2.500	600	2.4000	-1.96%
2024-01-10	0	0.255	0.235	0.255	-	-	0	0	-	2.550	2.350	2.550	-	-	0	-	0.00%
2024-01-09	0	0.255	0.219	0.255	0.250	0.275	163,000	41,930	0.2572	2.550	2.190	2.550	2.500	2.750	16,300	2.5724	6.69%
2024-01-08	0	0.239	0.232	0.239	0.230	0.240	484,500	112,259	0.2317	2.390	2.320	2.390	2.300	2.400	48,450	2.3170	-0.42%
2024-01-05	0	0.240	0.224	0.249	-	-	0	0	-	2.400	2.240	2.490	-	-	0	-	0.00%
2024-01-04	0	0.240	0.221	0.240	0.216	0.249	302,000	66,582	0.2205	2.400	2.210	2.400	2.160	2.490	30,200	2.2047	5.73%
2024-01-03	0	0.227	0.217	0.229	0.216	0.227	54,000	11,816	0.2188	2.270	2.170	2.290	2.160	2.270	5,400	2.1881	-9.20%
2024-01-02	0	0.250	0.226	0.250	0.240	0.250	122,000	29,300	0.2402	2.500	2.260	2.500	2.400	2.500	12,200	2.4016	-3.85%
2023-12-29	0	0.260	0.217	0.260	0.255	0.260	7,000	1,765	0.2521	2.600	2.170	2.600	2.550	2.600	700	2.5214	10.64%
2023-12-28	0	0.235	0.217	0.242	0.214	0.240	42,600	9,656	0.2267	2.350	2.170	2.420	2.140	2.400	4,260	2.2667	4.44%
2023-12-27	0	0.225	0.217	0.225	0.213	0.225	142,000	30,808	0.2170	2.250	2.170	2.250	2.130	2.250	14,200	2.1696	-3.02%
2023-12-22	0	0.232	0.220	0.232	-	-	0	0	-	2.320	2.200	2.320	-	-	0	-	0.00%
2023-12-21	0	0.232	0.221	0.232	-	-	0	0	-	2.320	2.210	2.320	-	-	0	-	-0.43%
2023-12-20	0	0.233	0.223	0.233	0.222	0.233	25,000	5,689	0.2276	2.330	2.230	2.330	2.220	2.330	2,500	2.2756	0.00%
2023-12-19	0	0.233	0.221	0.234	0.229	0.233	23,000	5,292	0.2301	2.330	2.210	2.340	2.290	2.330	2,300	2.3009	-0.85%
2023-12-18	0	0.235	0.222	0.235	0.221	0.240	58,000	13,032	0.2247	2.350	2.220	2.350	2.210	2.400	5,800	2.2469	0.86%
2023-12-15	0	0.233	0.225	0.233	0.220	0.245	218,000	49,708	0.2280	2.330	2.250	2.330	2.200	2.450	21,800	2.2802	0.00%
2023-12-14	0	0.233	0.224	0.233	0.224	0.238	214,000	49,402	0.2309	2.330	2.240	2.330	2.240	2.380	21,400	2.3085	-6.05%
2023-12-13	0	0.248	0.236	0.248	0.250	0.250	2,750	673	0.2447	2.480	2.360	2.480	2.500	2.500	275	2.4473	0.40%
2023-12-12	0	0.247	0.238	0.247	0.233	0.249	25,589	6,083	0.2377	2.470	2.380	2.470	2.330	2.490	2,559	2.3772	0.41%
2023-12-11	0	0.246	0.230	0.246	0.229	0.248	158,200	38,813	0.2453	2.460	2.300	2.460	2.290	2.480	15,820	2.4534	2.50%
2023-12-08	0	0.240	0.228	0.240	0.228	0.248	204,750	47,261	0.2308	2.400	2.280	2.400	2.280	2.480	20,475	2.3082	-3.23%
2023-12-07	0	0.248	0.235	0.248	0.234	0.249	218,100	51,596	0.2366	2.480	2.350	2.480	2.340	2.490	21,810	2.3657	-0.40%
2023-12-06	0	0.249	0.235	0.249	-	-	0	0	-	2.490	2.350	2.490	-	-	0	-	0.00%
2023-12-05	0	0.249	0.234	0.249	0.234	0.249	10,000	2,444	0.2444	2.490	2.340	2.490	2.340	2.490	1,000	2.4440	0.00%
2023-12-04	0	0.249	0.230	0.249	0.222	0.250	176,000	41,850	0.2378	2.490	2.300	2.490	2.220	2.500	17,600	2.3778	1.22%
2023-12-01	0	0.246	0.228	0.246	0.228	0.255	152,000	35,596	0.2342	2.460	2.280	2.460	2.280	2.550	15,200	2.3418	1.23%
2023-11-30	0	0.243	0.228	0.255	0.255	0.255	50,000	12,750	0.2550	2.430	2.280	2.550	2.550	2.550	5,000	2.5500	-2.02%
2023-11-29	0	0.248	0.229	0.248	0.234	0.248	68,500	16,052	0.2343	2.480	2.290	2.480	2.340	2.480	6,850	2.3434	0.00%
2023-11-28	0	0.248	0.230	0.248	0.223	0.250	166,750	39,857	0.2390	2.480	2.300	2.480	2.230	2.500	16,675	2.3902	0.00%
2023-11-27	0	0.248	0.232	0.248	-	-	0	0	-	2.480	2.320	2.480	-	-	0	-	0.00%
2023-11-24	0	0.248	0.235	0.250	0.248	0.250	12,000	2,980	0.2483	2.480	2.350	2.500	2.480	2.500	1,200	2.4833	0.00%
2023-11-23	0	0.248	0.226	0.248	0.221	0.248	19,000	4,325	0.2276	2.480	2.260	2.480	2.210	2.480	1,900	2.2763	0.00%
2023-11-22	0	0.248	0.225	0.248	0.240	0.249	136,000	32,676	0.2403	2.480	2.250	2.480	2.400	2.490	13,600	2.4026	-0.80%
2023-11-21	0	0.250	0.240	0.250	-	-	0	0	-	2.500	2.400	2.500	-	-	0	-	-1.96%
2023-11-20	0	0.255	0.255	0.260	0.240	0.270	222,400	57,171	0.2571	2.550	2.550	2.600	2.400	2.700	22,240	2.5706	2.00%
2023-11-17	0	0.250	0.240	0.250	0.240	0.250	18,000	4,400	0.2444	2.500	2.400	2.500	2.400	2.500	1,800	2.4444	0.00%
2023-11-16	0	0.250	0.250	0.255	0.245	0.260	15,000	3,724	0.2483	2.500	2.500	2.550	2.450	2.600	1,500	2.4827	0.40%
2023-11-15	0	0.249	0.240	0.250	0.232	0.260	25,968	6,638	0.2556	2.490	2.400	2.500	2.320	2.600	2,597	2.5562	-4.23%
2023-11-14	0	0.260	0.234	0.260	0.231	0.265	138,000	33,352	0.2417	2.600	2.340	2.600	2.310	2.650	13,800	2.4168	4.42%
2023-11-13	0	0.249	0.233	0.250	0.240	0.255	14,500	3,530	0.2434	2.490	2.330	2.500	2.400	2.550	1,450	2.4345	-0.40%
2023-11-10	0	0.250	0.240	0.250	0.240	0.250	12,500	3,054	0.2443	2.500	2.400	2.500	2.400	2.500	1,250	2.4432	0.00%
2023-11-09	0	0.250	0.240	0.260	0.240	0.250	126,000	30,280	0.2403	2.500	2.400	2.600	2.400	2.500	12,600	2.4032	0.00%
2023-11-08	0	0.250	0.240	0.260	0.245	0.260	185,200	45,475	0.2455	2.500	2.400	2.600	2.450	2.600	18,520	2.4555	0.00%
2023-11-07	0	0.250	0.240	0.250	0.241	0.250	7,000	1,699	0.2427	2.500	2.400	2.500	2.410	2.500	700	2.4271	0.00%
2023-11-06	0	0.250	0.246	0.250	-	-	1,000	230	0.2300	2.500	2.460	2.500	-	-	100	2.3000	0.00%
2023-11-03	0	0.250	0.235	0.243	0.231	0.250	165,250	39,692	0.2402	2.500	2.350	2.430	2.310	2.500	16,525	2.4019	0.81%
2023-11-02	0	0.248	0.238	0.248	0.217	0.250	73,250	17,393	0.2374	2.480	2.380	2.480	2.170	2.500	7,325	2.3745	-0.80%
2023-11-01	0	0.250	0.232	0.255	-	-	0	0	-	2.500	2.320	2.550	-	-	0	-	0.00%
2023-10-31	0	0.250	0.237	0.250	0.250	0.250	3,000	732	0.2440	2.500	2.370	2.500	2.500	2.500	300	2.4400	0.40%
2023-10-30	0	0.249	0.236	0.250	0.249	0.250	180,000	44,970	0.2498	2.490	2.360	2.500	2.490	2.500	18,000	2.4983	-2.35%
2023-10-27	0	0.255	0.248	0.255	0.255	0.255	6,200	1,575	0.2540	2.550	2.480	2.550	2.550	2.550	620	2.5403	0.00%
2023-10-26	0	0.255	0.245	0.255	-	-	0	0	-	2.550	2.450	2.550	-	-	0	-	0.00%
2023-10-25	0	0.255	0.245	0.260	0.246	0.255	22,000	5,430	0.2468	2.550	2.450	2.600	2.460	2.550	2,200	2.4682	0.00%
2023-10-24	0	0.255	0.241	0.255	0.245	0.255	8,248	2,078	0.2519	2.550	2.410	2.550	2.450	2.550	825	2.5194	2.82%
2023-10-20	0	0.248	0.242	0.248	0.240	0.255	446,400	109,254	0.2447	2.480	2.420	2.480	2.400	2.550	44,640	2.4474	0.00%
2023-10-19	0	0.248	0.248	0.255	0.248	0.255	195,000	48,392	0.2482	2.480	2.480	2.550	2.480	2.550	19,500	2.4816	-4.62%
2023-10-18	0	0.260	0.250	0.260	0.242	0.270	1,738,750	436,875	0.2513	2.600	2.500	2.600	2.420	2.700	173,875	2.5126	-7.14%
2023-10-17	0	0.280	0.270	0.280	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	-3.45%
2023-10-16	0	0.290	0.265	0.285	0.290	0.295	6,000	1,750	0.2917	2.900	2.650	2.850	2.900	2.950	600	2.9167	5.45%
2023-10-13	0	0.275	0.260	0.275	0.265	0.305	626,500	171,480	0.2737	2.750	2.600	2.750	2.650	3.050	62,650	2.7371	1.85%
2023-10-12	0	0.270	0.280	0.290	0.260	0.300	1,503,000	410,175	0.2729	2.700	2.800	2.900	2.600	3.000	150,300	2.7290	-11.48%
2023-10-11	0	0.305	0.280	0.305	0.270	0.320	188,500	53,992	0.2864	3.050	2.800	3.050	2.700	3.200	18,850	2.8643	-3.17%
2023-10-10	0	0.315	0.300	0.315	0.300	0.320	144,500	43,540	0.3013	3.150	3.000	3.150	3.000	3.200	14,450	3.0131	1.61%
2023-10-09	0	0.310	0.305	0.315	0.310	0.310	76,000	23,560	0.3100	3.100	3.050	3.150	3.100	3.100	7,600	3.1000	0.00%
2023-10-06	0	0.310	0.285	0.295	0.280	0.315	1,574,600	467,590	0.2970	3.100	2.850	2.950	2.800	3.150	157,460	2.9696	6.90%
2023-10-05	0	0.290	0.275	0.290	0.280	0.295	1,318,000	376,760	0.2859	2.900	2.750	2.900	2.800	2.950	131,800	2.8586	0.00%
2023-10-04	0	0.290	0.270	0.290	0.260	0.300	1,250,000	345,850	0.2767	2.900	2.700	2.900	2.600	3.000	125,000	2.7668	0.00%
2023-10-03	0	0.290	0.265	0.290	0.250	0.335	2,976,000	820,320	0.2756	2.900	2.650	2.900	2.500	3.350	297,600	2.7565	-12.12%
2023-09-29	0	0.330	0.315	0.330	0.295	0.350	2,362,250	769,577	0.3258	3.300	3.150	3.300	2.950	3.500	236,225	3.2578	0.00%
2023-09-28	0	0.330	0.315	0.330	0.300	0.345	4,192,500	1,363,812	0.3253	3.300	3.150	3.300	3.000	3.450	419,250	3.2530	3.13%
2023-09-27	0	0.320	0.320	0.330	0.260	0.330	11,480,100	3,538,268	0.3082	3.200	3.200	3.300	2.600	3.300	1,148,010	3.0821	28.00%
2023-09-26	0	0.250	0.245	0.250	0.237	0.260	258,000	64,236	0.2490	2.500	2.450	2.500	2.370	2.600	25,800	2.4898	-1.96%
2023-09-25	0	0.255	0.248	0.255	0.248	0.260	849,000	213,172	0.2511	2.550	2.480	2.550	2.480	2.600	84,900	2.5109	3.24%
2023-09-22	0	0.247	0.240	0.247	0.240	0.260	141,750	35,059	0.2473	2.470	2.400	2.470	2.400	2.600	14,175	2.4733	0.00%
2023-09-21	0	0.247	0.241	0.247	0.240	0.255	250,000	60,366	0.2415	2.470	2.410	2.470	2.400	2.550	25,000	2.4146	-3.14%
2023-09-20	0	0.255	0.241	0.255	0.250	0.265	34,500	8,782	0.2546	2.550	2.410	2.550	2.500	2.650	3,450	2.5455	2.00%
2023-09-19	0	0.250	0.242	0.250	0.235	0.255	177,250	43,940	0.2479	2.500	2.420	2.500	2.350	2.550	17,725	2.4790	0.00%
2023-09-18	0	0.250	0.248	0.250	0.248	0.250	606,000	151,016	0.2492	2.500	2.480	2.500	2.480	2.500	60,600	2.4920	0.81%
2023-09-15	0	0.248	0.237	0.248	0.248	0.250	18,000	4,494	0.2497	2.480	2.370	2.480	2.480	2.500	1,800	2.4967	0.40%
2023-09-14	0	0.247	0.239	0.247	0.234	0.255	274,000	66,280	0.2419	2.470	2.390	2.470	2.340	2.550	27,400	2.4190	-0.40%
2023-09-13	0	0.248	0.240	0.248	0.247	0.248	342,000	84,562	0.2473	2.480	2.400	2.480	2.470	2.480	34,200	2.4726	-0.40%
2023-09-12	0	0.249	0.234	0.249	0.234	0.250	346,000	85,982	0.2485	2.490	2.340	2.490	2.340	2.500	34,600	2.4850	0.40%
2023-09-11	0	0.248	0.235	0.248	0.234	0.250	204,000	50,510	0.2476	2.480	2.350	2.480	2.340	2.500	20,400	2.4760	0.00%
2023-09-07	0	0.248	0.236	0.248	0.221	0.250	519,128	123,992	0.2388	2.480	2.360	2.480	2.210	2.500	51,913	2.3885	-2.75%
2023-09-06	0	0.255	0.246	0.255	0.234	0.255	785,000	192,576	0.2453	2.550	2.460	2.550	2.340	2.550	78,500	2.4532	4.51%
2023-09-05	0	0.244	0.244	0.245	0.241	0.270	452,000	112,990	0.2500	2.440	2.440	2.450	2.410	2.700	45,200	2.4998	-7.92%
2023-09-04	0	0.265	0.255	0.270	0.250	0.270	306,400	78,671	0.2568	2.650	2.550	2.700	2.500	2.700	30,640	2.5676	6.00%
2023-08-31	0	0.250	0.243	0.250	0.250	0.255	524,000	131,070	0.2501	2.500	2.430	2.500	2.500	2.550	52,400	2.5013	-3.85%
2023-08-30	0	0.260	0.255	0.260	0.241	0.265	854,000	214,326	0.2510	2.600	2.550	2.600	2.410	2.650	85,400	2.5097	1.96%
2023-08-29	0	0.255	0.243	0.255	0.250	0.280	1,114,000	282,360	0.2535	2.550	2.430	2.550	2.500	2.800	111,400	2.5346	-5.56%
2023-08-28	0	0.270	0.260	0.270	0.260	0.275	202,450	53,888	0.2662	2.700	2.600	2.700	2.600	2.750	20,245	2.6618	0.00%
2023-08-25	0	0.270	0.265	0.270	0.260	0.280	914,000	241,800	0.2646	2.700	2.650	2.700	2.600	2.800	91,400	2.6455	0.00%
2023-08-24	0	0.270	0.265	0.270	0.265	0.285	440,200	120,859	0.2746	2.700	2.650	2.700	2.650	2.850	44,020	2.7455	0.00%
2023-08-23	0	0.270	0.265	0.270	0.260	0.275	179,000	48,390	0.2703	2.700	2.650	2.700	2.600	2.750	17,900	2.7034	-1.82%
2023-08-22	0	0.275	0.265	0.275	0.275	0.275	8,000	2,200	0.2750	2.750	2.650	2.750	2.750	2.750	800	2.7500	0.00%
2023-08-21	0	0.275	0.260	0.270	0.260	0.280	1,200,800	327,016	0.2723	2.750	2.600	2.700	2.600	2.800	120,080	2.7233	0.00%
2023-08-18	0	0.275	0.270	0.275	0.255	0.280	827,000	216,470	0.2618	2.750	2.700	2.750	2.550	2.800	82,700	2.6175	3.77%
2023-08-17	0	0.265	0.255	0.265	0.260	0.275	682,000	178,550	0.2618	2.650	2.550	2.650	2.600	2.750	68,200	2.6180	0.00%
2023-08-16	0	0.265	0.255	0.265	0.250	0.280	1,158,000	302,320	0.2611	2.650	2.550	2.650	2.500	2.800	115,800	2.6107	-3.64%
2023-08-15	0	0.275	0.270	0.275	0.255	0.280	834,550	226,346	0.2712	2.750	2.700	2.750	2.550	2.800	83,455	2.7122	3.77%
2023-08-14	0	0.265	0.265	0.270	0.250	0.270	1,431,000	363,900	0.2543	2.650	2.650	2.700	2.500	2.700	143,100	2.5430	0.00%
2023-08-11	0	0.265	0.255	0.265	0.240	0.275	2,265,372	571,616	0.2523	2.650	2.550	2.650	2.400	2.750	226,537	2.5233	1.92%
2023-08-10	0	0.260	0.248	0.260	0.250	0.285	2,216,000	570,640	0.2575	2.600	2.480	2.600	2.500	2.850	221,600	2.5751	-8.77%
2023-08-09	0	0.285	0.275	0.285	0.260	0.290	1,858,000	514,910	0.2771	2.850	2.750	2.850	2.600	2.900	185,800	2.7713	1.79%
2023-08-08	0	0.280	0.265	0.280	0.270	0.290	691,000	193,550	0.2801	2.800	2.650	2.800	2.700	2.900	69,100	2.8010	-5.08%
2023-08-07	0	0.295	0.280	0.295	0.275	0.300	723,815	210,937	0.2914	2.950	2.800	2.950	2.750	3.000	72,382	2.9142	0.00%
2023-08-04	0	0.295	0.275	0.295	0.270	0.295	1,337,000	372,890	0.2789	2.950	2.750	2.950	2.700	2.950	133,700	2.7890	1.72%
2023-08-03	0	0.290	0.280	0.290	0.275	0.290	2,672,579	761,776	0.2850	2.900	2.800	2.900	2.750	2.900	267,258	2.8503	5.45%
2023-08-02	0	0.275	0.275	0.280	0.250	0.285	4,690,500	1,252,237	0.2670	2.750	2.750	2.800	2.500	2.850	469,050	2.6697	1.85%
2023-08-01	0	0.270	0.260	0.270	0.245	0.295	9,339,000	2,507,805	0.2685	2.700	2.600	2.700	2.450	2.950	933,900	2.6853	10.20%
2023-07-31	0	0.245	0.242	0.245	0.204	0.295	13,953,000	3,444,012	0.2468	2.450	2.420	2.450	2.040	2.950	1,395,300	2.4683	26.94%
2023-07-28	0	0.193	0.186	0.193	0.186	0.195	2,034,000	385,098	0.1893	1.930	1.860	1.930	1.860	1.950	203,400	1.8933	2.66%
2023-07-27	0	0.188	0.188	0.198	0.183	0.207	1,606,000	318,792	0.1985	1.880	1.880	1.980	1.830	2.070	160,600	1.9850	1.62%
2023-07-26	0	0.185	0.185	0.204	0.182	0.185	14,000	2,578	0.1841	1.850	1.850	2.040	1.820	1.850	1,400	1.8414	1.09%
2023-07-25	0	0.183	0.183	0.203	0.179	0.192	256,000	46,376	0.1812	1.830	1.830	2.030	1.790	1.920	25,600	1.8116	1.10%
2023-07-24	0	0.181	0.181	0.190	0.177	0.197	288,752	52,734	0.1826	1.810	1.810	1.900	1.770	1.970	28,875	1.8263	-1.09%
2023-07-21	0	0.183	0.183	0.202	0.181	0.229	2,633,000	559,562	0.2125	1.830	1.830	2.020	1.810	2.290	263,300	2.1252	-11.59%
2023-07-20	0	0.207	0.206	0.207	0.200	0.233	5,439,000	1,162,765	0.2138	2.070	2.060	2.070	2.000	2.330	543,900	2.1378	6.70%
2023-07-19	0	0.194	0.194	0.198	0.188	0.194	748,000	142,682	0.1908	1.940	1.940	1.980	1.880	1.940	74,800	1.9075	6.01%
2023-07-18	0	0.183	0.182	0.183	0.168	0.185	526,000	90,440	0.1719	1.830	1.820	1.830	1.680	1.850	52,600	1.7194	10.91%
2023-07-14	0	0.165	0.165	0.175	0.164	0.166	704,000	115,776	0.1645	1.650	1.650	1.750	1.640	1.660	70,400	1.6445	0.00%
2023-07-13	0	0.165	0.164	0.165	0.162	0.165	370,000	60,880	0.1645	1.650	1.640	1.650	1.620	1.650	37,000	1.6454	5.77%
2023-07-12	0	0.156	0.154	0.164	0.148	0.162	777,978	124,576	0.1601	1.560	1.540	1.640	1.480	1.620	77,798	1.6013	-2.50%
2023-07-11	0	0.160	0.158	0.160	0.157	0.162	540,000	86,112	0.1595	1.600	1.580	1.600	1.570	1.620	54,000	1.5947	3.23%
2023-07-10	0	0.155	0.152	0.155	0.155	0.162	968,700	154,607	0.1596	1.550	1.520	1.550	1.550	1.620	96,870	1.5960	-2.52%
2023-07-07	0	0.159	0.147	0.159	0.158	0.159	238,200	37,820	0.1588	1.590	1.470	1.590	1.580	1.590	23,820	1.5877	0.00%
2023-07-06	0	0.159	0.148	0.159	0.160	0.160	10,000	1,600	0.1600	1.590	1.480	1.590	1.600	1.600	1,000	1.6000	-0.63%
2023-07-05	0	0.160	0.147	0.160	0.158	0.161	52,000	8,336	0.1603	1.600	1.470	1.600	1.580	1.610	5,200	1.6031	0.00%
2023-07-04	0	0.160	0.140	0.160	0.153	0.160	24,000	3,826	0.1594	1.600	1.400	1.600	1.530	1.600	2,400	1.5942	6.67%
2023-07-03	0	0.150	0.142	0.150	0.145	0.151	219,000	32,128	0.1467	1.500	1.420	1.500	1.450	1.510	21,900	1.4670	5.63%
2023-06-30	0	0.142	0.142	0.150	0.142	0.164	130,000	18,754	0.1443	1.420	1.420	1.500	1.420	1.640	13,000	1.4426	-13.41%
2023-06-29	0	0.164	0.145	0.164	-	-	0	0	-	1.640	1.450	1.640	-	-	0	-	0.00%
2023-06-28	0	0.164	0.150	0.164	0.165	0.165	11,000	1,803	0.1639	1.640	1.500	1.640	1.650	1.650	1,100	1.6391	15.49%
2023-06-27	0	0.142	0.142	0.165	0.142	0.143	4,500	638	0.1418	1.420	1.420	1.650	1.420	1.430	450	1.4178	-13.94%
2023-06-26	0	0.165	0.145	0.165	0.140	0.185	47,799	7,388	0.1546	1.650	1.450	1.650	1.400	1.850	4,780	1.5456	8.55%
2023-06-23	0	0.152	0.141	0.152	-	-	0	0	-	1.520	1.410	1.520	-	-	0	-	-1.94%
2023-06-21	0	0.155	0.140	0.162	-	-	0	0	-	1.550	1.400	1.620	-	-	0	-	0.00%
2023-06-20	0	0.155	0.140	0.156	0.155	0.155	4,000	592	0.1480	1.550	1.400	1.560	1.550	1.550	400	1.4800	-0.64%
2023-06-19	0	0.156	0.140	0.160	-	-	200	27	0.1350	1.560	1.400	1.600	-	-	20	1.3500	0.00%
2023-06-16	0	0.156	0.142	0.156	0.159	0.159	10,000	1,590	0.1590	1.560	1.420	1.560	1.590	1.590	1,000	1.5900	1.30%
2023-06-15	0	0.154	0.140	0.158	-	-	0	0	-	1.540	1.400	1.580	-	-	0	-	0.00%
2023-06-14	0	0.154	0.140	0.156	-	-	0	0	-	1.540	1.400	1.560	-	-	0	-	0.00%
2023-06-13	0	0.154	0.142	0.154	0.161	0.161	10,000	1,610	0.1610	1.540	1.420	1.540	1.610	1.610	1,000	1.6100	1.32%
2023-06-12	0	0.152	0.140	0.168	0.140	0.152	40,500	6,029	0.1489	1.520	1.400	1.680	1.400	1.520	4,050	1.4886	7.80%
2023-06-09	0	0.141	0.141	0.148	0.139	0.150	68,000	10,030	0.1475	1.410	1.410	1.480	1.390	1.500	6,800	1.4750	-4.08%
2023-06-08	0	0.147	0.139	0.147	-	-	0	0	-	1.470	1.390	1.470	-	-	0	-	0.00%
2023-06-07	0	0.147	0.140	0.149	0.140	0.147	53,000	7,661	0.1445	1.470	1.400	1.490	1.400	1.470	5,300	1.4455	5.00%
2023-06-06	0	0.140	0.140	0.145	-	-	6,500	904	0.1391	1.400	1.400	1.450	-	-	650	1.3908	0.00%
2023-06-05	0	0.140	0.140	0.148	0.136	0.140	171,122	23,837	0.1393	1.400	1.400	1.480	1.360	1.400	17,112	1.3930	-7.89%
2023-06-02	0	0.152	0.139	0.152	-	-	0	0	-	1.520	1.390	1.520	-	-	0	-	-1.30%
2023-06-01	0	0.154	0.140	0.154	0.152	0.154	32,000	4,886	0.1527	1.540	1.400	1.540	1.520	1.540	3,200	1.5269	10.00%
2023-05-31	0	0.140	0.139	0.154	0.139	0.154	23,000	3,468	0.1508	1.400	1.390	1.540	1.390	1.540	2,300	1.5078	-9.09%
2023-05-30	0	0.154	0.139	0.154	0.139	0.154	64,500	9,601	0.1489	1.540	1.390	1.540	1.390	1.540	6,450	1.4885	1.99%
2023-05-29	0	0.151	0.139	0.155	-	-	0	0	-	1.510	1.390	1.550	-	-	0	-	0.00%
2023-05-25	0	0.151	0.138	0.151	0.138	0.154	42,800	6,482	0.1514	1.510	1.380	1.510	1.380	1.540	4,280	1.5145	4.14%
2023-05-24	0	0.145	0.140	0.145	0.145	0.151	161,000	24,004	0.1491	1.450	1.400	1.450	1.450	1.510	16,100	1.4909	-11.04%
2023-05-23	0	0.163	0.150	0.163	-	-	0	0	-	1.630	1.500	1.630	-	-	0	-	0.00%
2023-05-22	0	0.163	0.152	0.163	0.148	0.163	64,000	10,242	0.1600	1.630	1.520	1.630	1.480	1.630	6,400	1.6003	5.84%
2023-05-19	0	0.154	0.146	0.154	0.142	0.155	222,000	34,184	0.1540	1.540	1.460	1.540	1.420	1.550	22,200	1.5398	6.21%
2023-05-18	0	0.145	0.145	0.152	0.138	0.153	163,059	24,493	0.1502	1.450	1.450	1.520	1.380	1.530	16,306	1.5021	0.00%
2023-05-17	0	0.145	0.135	0.145	0.135	0.145	50,500	7,251	0.1436	1.450	1.350	1.450	1.350	1.450	5,050	1.4358	6.62%
2023-05-16	0	0.136	0.135	0.145	-	-	0	0	-	1.360	1.350	1.450	-	-	0	-	0.00%
2023-05-15	0	0.136	0.135	0.145	0.136	0.136	5,256	708	0.1347	1.360	1.350	1.450	1.360	1.360	526	1.3470	0.00%
2023-05-12	0	0.136	0.135	0.145	-	-	0	0	-	1.360	1.350	1.450	-	-	0	-	0.74%
2023-05-11	0	0.135	0.135	0.144	0.135	0.144	58,000	8,334	0.1437	1.350	1.350	1.440	1.350	1.440	5,800	1.4369	-6.90%
2023-05-10	0	0.145	0.137	0.145	0.137	0.152	326,000	46,180	0.1417	1.450	1.370	1.450	1.370	1.520	32,600	1.4166	5.84%
2023-05-09	0	0.137	0.137	0.148	0.137	0.148	215,600	31,798	0.1475	1.370	1.370	1.480	1.370	1.480	21,560	1.4749	-7.43%
2023-05-08	0	0.148	0.138	0.149	0.135	0.149	148,000	21,608	0.1460	1.480	1.380	1.490	1.350	1.490	14,800	1.4600	3.50%
2023-05-05	0	0.143	0.140	0.144	0.140	0.145	516,000	72,972	0.1414	1.430	1.400	1.440	1.400	1.450	51,600	1.4142	-9.49%
2023-05-04	0	0.158	0.143	0.158	0.143	0.158	14,000	2,152	0.1537	1.580	1.430	1.580	1.430	1.580	1,400	1.5371	-1.25%
2023-05-03	0	0.160	0.142	0.161	0.142	0.162	132,000	19,484	0.1476	1.600	1.420	1.610	1.420	1.620	13,200	1.4761	6.67%
2023-05-02	0	0.150	0.143	0.150	0.143	0.162	114,000	17,454	0.1531	1.500	1.430	1.500	1.430	1.620	11,400	1.5311	7.14%
2023-04-28	0	0.140	0.140	0.154	0.140	0.140	32,150	4,500	0.1400	1.400	1.400	1.540	1.400	1.400	3,215	1.3997	-10.26%
2023-04-27	0	0.156	0.137	0.156	0.132	0.157	364,000	49,386	0.1357	1.560	1.370	1.560	1.320	1.570	36,400	1.3568	9.86%
2023-04-26	0	0.142	0.142	0.150	0.141	0.142	14,250	1,999	0.1403	1.420	1.420	1.500	1.410	1.420	1,425	1.4028	-5.33%
2023-04-25	0	0.150	0.148	0.150	0.145	0.150	54,000	8,078	0.1496	1.500	1.480	1.500	1.450	1.500	5,400	1.4959	-3.23%
2023-04-24	0	0.155	0.150	0.155	-	-	1,000	146	0.1460	1.550	1.500	1.550	-	-	100	1.4600	-3.73%
2023-04-21	0	0.161	0.150	0.161	-	-	0	0	-	1.610	1.500	1.610	-	-	0	-	0.00%
2023-04-20	0	0.161	0.150	0.161	0.150	0.161	22,200	3,548	0.1598	1.610	1.500	1.610	1.500	1.610	2,220	1.5982	0.00%
2023-04-19	0	0.161	0.150	0.161	0.150	0.161	28,500	4,491	0.1576	1.610	1.500	1.610	1.500	1.610	2,850	1.5758	0.00%
2023-04-18	0	0.161	0.148	0.161	0.150	0.161	56,000	8,796	0.1571	1.610	1.480	1.610	1.500	1.610	5,600	1.5707	-0.62%
2023-04-17	0	0.162	0.155	0.165	0.155	0.166	151,500	24,965	0.1648	1.620	1.550	1.650	1.550	1.660	15,150	1.6479	8.00%
2023-04-14	0	0.150	0.150	0.162	0.150	0.150	5,700	823	0.1444	1.500	1.500	1.620	1.500	1.500	570	1.4439	-7.41%
2023-04-13	0	0.162	0.150	0.162	-	-	0	0	-	1.620	1.500	1.620	-	-	0	-	0.00%
2023-04-12	0	0.162	0.150	0.162	0.151	0.162	80,500	12,490	0.1552	1.620	1.500	1.620	1.510	1.620	8,050	1.5516	5.88%
2023-04-11	0	0.153	0.139	0.153	0.143	0.153	97,250	14,275	0.1468	1.530	1.390	1.530	1.430	1.530	9,725	1.4679	-1.29%
2023-04-06	0	0.155	0.149	0.155	0.145	0.155	594,150	88,279	0.1486	1.550	1.490	1.550	1.450	1.550	59,415	1.4858	-4.32%
2023-04-04	0	0.162	0.143	0.162	0.142	0.162	396,000	57,158	0.1443	1.620	1.430	1.620	1.420	1.620	39,600	1.4434	14.08%
2023-04-03	0	0.142	0.142	0.150	0.142	0.142	8,600	1,218	0.1416	1.420	1.420	1.500	1.420	1.420	860	1.4163	-5.33%
2023-03-31	0	0.150	0.140	0.150	0.145	0.167	228,000	34,690	0.1521	1.500	1.400	1.500	1.450	1.670	22,800	1.5215	-6.25%
2023-03-30	0	0.160	0.152	0.160	0.145	0.162	252,500	38,317	0.1518	1.600	1.520	1.600	1.450	1.620	25,250	1.5175	9.59%
2023-03-29	0	0.146	0.143	0.162	-	-	0	0	-	1.460	1.430	1.620	-	-	0	-	0.00%
2023-03-28	0	0.146	0.145	0.162	0.146	0.162	220,000	34,257	0.1557	1.460	1.450	1.620	1.460	1.620	22,000	1.5571	-5.81%
2023-03-27	0	0.155	0.141	0.155	0.141	0.155	10,000	1,522	0.1522	1.550	1.410	1.550	1.410	1.550	1,000	1.5220	6.90%
2023-03-24	0	0.145	0.145	0.152	0.140	0.157	612,000	93,260	0.1524	1.450	1.450	1.520	1.400	1.570	61,200	1.5239	-0.68%
2023-03-23	0	0.146	0.146	0.157	0.146	0.161	70,000	10,558	0.1508	1.460	1.460	1.570	1.460	1.610	7,000	1.5083	0.00%
2023-03-22	0	0.146	0.145	0.156	0.146	0.146	5,000	722	0.1444	1.460	1.450	1.560	1.460	1.460	500	1.4440	-2.67%
2023-03-21	0	0.150	0.143	0.156	-	-	200	27	0.1350	1.500	1.430	1.560	-	-	20	1.3500	0.00%
2023-03-20	0	0.150	0.145	0.159	-	-	0	0	-	1.500	1.450	1.590	-	-	0	-	0.00%
2023-03-17	0	0.150	0.145	0.159	-	-	0	0	-	1.500	1.450	1.590	-	-	0	-	0.00%
2023-03-16	0	0.150	0.146	0.159	-	-	0	0	-	1.500	1.460	1.590	-	-	0	-	0.00%
2023-03-15	0	0.150	0.150	0.161	0.149	0.152	43,429	6,505	0.1498	1.500	1.500	1.610	1.490	1.520	4,343	1.4978	-7.41%
2023-03-14	0	0.162	0.152	0.162	-	-	255	37	0.1451	1.620	1.520	1.620	-	-	26	1.4510	0.00%
2023-03-13	0	0.162	0.152	0.162	0.153	0.162	110,000	16,916	0.1538	1.620	1.520	1.620	1.530	1.620	11,000	1.5378	4.52%
2023-03-10	0	0.155	0.155	0.163	0.155	0.164	13,500	2,170	0.1607	1.550	1.550	1.630	1.550	1.640	1,350	1.6074	0.65%
2023-03-09	0	0.154	0.152	0.163	-	-	1,000	148	0.1480	1.540	1.520	1.630	-	-	100	1.4800	0.00%
2023-03-08	0	0.154	0.152	0.164	-	-	0	0	-	1.540	1.520	1.640	-	-	0	-	0.00%
2023-03-07	0	0.154	0.154	0.164	0.154	0.154	12,250	1,885	0.1539	1.540	1.540	1.640	1.540	1.540	1,225	1.5388	-6.67%
2023-03-06	0	0.165	0.155	0.165	0.150	0.165	41,000	6,468	0.1578	1.650	1.550	1.650	1.500	1.650	4,100	1.5776	7.84%
2023-03-03	0	0.153	0.153	0.165	0.152	0.168	17,400	2,822	0.1622	1.530	1.530	1.650	1.520	1.680	1,740	1.6218	-0.65%
2023-03-02	0	0.154	0.153	0.162	0.154	0.154	156,000	24,017	0.1540	1.540	1.530	1.620	1.540	1.540	15,600	1.5396	-6.67%
2023-03-01	0	0.165	0.153	0.165	0.152	0.165	19,000	3,002	0.1580	1.650	1.530	1.650	1.520	1.650	1,900	1.5800	8.55%
2023-02-28	0	0.152	0.152	0.164	-	-	50	7	0.1400	1.520	1.520	1.640	-	-	5	1.4000	0.00%
2023-02-27	0	0.152	0.152	0.164	-	-	0	0	-	1.520	1.520	1.640	-	-	0	-	0.00%
2023-02-24	0	0.152	0.152	0.166	0.152	0.152	6,093	925	0.1518	1.520	1.520	1.660	1.520	1.520	609	1.5181	-1.94%
2023-02-23	0	0.155	0.155	0.166	0.151	0.152	19,500	2,941	0.1508	1.550	1.550	1.660	1.510	1.520	1,950	1.5082	-3.12%
2023-02-22	0	0.160	0.157	0.170	0.157	0.160	92,400	14,774	0.1599	1.600	1.570	1.700	1.570	1.600	9,240	1.5989	-5.33%
2023-02-21	0	0.169	0.157	0.169	0.157	0.169	24,000	3,941	0.1642	1.690	1.570	1.690	1.570	1.690	2,400	1.6421	0.00%
2023-02-20	0	0.169	0.156	0.169	-	-	0	0	-	1.690	1.560	1.690	-	-	0	-	0.00%
2023-02-17	0	0.169	0.152	0.169	0.156	0.169	100,000	15,860	0.1586	1.690	1.520	1.690	1.560	1.690	10,000	1.5860	-0.59%
2023-02-16	0	0.170	0.156	0.170	0.172	0.173	20,000	3,452	0.1726	1.700	1.560	1.700	1.720	1.730	2,000	1.7260	8.97%
2023-02-15	0	0.156	0.155	0.156	0.153	0.174	48,200	7,863	0.1631	1.560	1.550	1.560	1.530	1.740	4,820	1.6313	-1.89%
2023-02-14	0	0.159	0.159	0.162	0.159	0.165	189,075	30,423	0.1609	1.590	1.590	1.620	1.590	1.650	18,908	1.6090	-10.67%
2023-02-13	0	0.178	0.165	0.178	-	-	0	0	-	1.780	1.650	1.780	-	-	0	-	0.00%
2023-02-10	0	0.178	0.165	0.178	0.162	0.178	43,650	7,424	0.1701	1.780	1.650	1.780	1.620	1.780	4,365	1.7008	1.71%
2023-02-09	0	0.175	0.162	0.176	0.164	0.178	110,200	18,413	0.1671	1.750	1.620	1.760	1.640	1.780	11,020	1.6709	2.34%
2023-02-08	0	0.171	0.159	0.171	0.150	0.171	175,000	29,101	0.1663	1.710	1.590	1.710	1.500	1.710	17,500	1.6629	8.23%
2023-02-07	0	0.158	0.151	0.175	-	-	100	14	0.1400	1.580	1.510	1.750	-	-	10	1.4000	0.00%
2023-02-06	0	0.158	0.150	0.175	-	-	0	0	-	1.580	1.500	1.750	-	-	0	-	0.00%
2023-02-03	0	0.158	0.158	0.174	0.157	0.157	2,800	435	0.1554	1.580	1.580	1.740	1.570	1.570	280	1.5536	-1.86%
2023-02-02	0	0.161	0.161	0.176	0.157	0.178	45,800	7,512	0.1640	1.610	1.610	1.760	1.570	1.780	4,580	1.6402	-7.47%
2023-02-01	0	0.174	0.156	0.174	-	-	0	0	-	1.740	1.560	1.740	-	-	0	-	0.00%
2023-01-31	0	0.174	0.156	0.174	0.174	0.175	40,000	6,992	0.1748	1.740	1.560	1.740	1.740	1.750	4,000	1.7480	12.26%
2023-01-30	0	0.155	0.150	0.168	-	-	0	0	-	1.550	1.500	1.680	-	-	0	-	0.00%
2023-01-27	0	0.155	0.155	0.173	0.155	0.174	12,800	2,166	0.1692	1.550	1.550	1.730	1.550	1.740	1,280	1.6922	0.00%
2023-01-26	0	0.155	0.155	0.169	0.155	0.174	61,093	9,791	0.1603	1.550	1.550	1.690	1.550	1.740	6,109	1.6026	-8.28%
2023-01-20	0	0.169	0.155	0.169	-	-	0	0	-	1.690	1.550	1.690	-	-	0	-	-0.59%
2023-01-19	0	0.170	0.152	0.170	0.171	0.171	18,000	3,078	0.1710	1.700	1.520	1.700	1.710	1.710	1,800	1.7100	6.92%
2023-01-18	0	0.159	0.148	0.159	0.130	0.159	18,372	2,767	0.1506	1.590	1.480	1.590	1.300	1.590	1,837	1.5061	3.92%
2023-01-17	0	0.153	0.130	0.159	-	-	0	0	-	1.530	1.300	1.590	-	-	0	-	0.00%
2023-01-16	0	0.153	0.129	0.156	-	-	0	0	-	1.530	1.290	1.560	-	-	0	-	0.00%
2023-01-13	0	0.153	0.129	0.153	0.152	0.153	65,000	9,879	0.1520	1.530	1.290	1.530	1.520	1.530	6,500	1.5198	2.00%
2023-01-12	0	0.150	0.129	0.160	-	-	0	0	-	1.500	1.290	1.600	-	-	0	-	0.00%
2023-01-11	0	0.150	0.132	0.174	0.127	0.150	22,000	3,024	0.1375	1.500	1.320	1.740	1.270	1.500	2,200	1.3745	18.11%
2023-01-10	0	0.127	0.127	0.149	0.127	0.130	8,250	1,053	0.1276	1.270	1.270	1.490	1.270	1.300	825	1.2764	-3.79%
2023-01-09	0	0.132	0.130	0.150	-	-	0	0	-	1.320	1.300	1.500	-	-	0	-	0.00%
2023-01-06	0	0.132	0.132	-	0.132	0.132	4,259	559	0.1313	1.320	1.320	-	1.320	1.320	426	1.3125	-4.35%
2023-01-05	0	0.138	0.138	0.198	0.138	0.138	5,000	684	0.1368	1.380	1.380	1.980	1.380	1.380	500	1.3680	4.55%
2023-01-04	0	0.132	0.132	-	-	-	0	0	-	1.320	1.320	-	-	-	0	-	0.76%
2023-01-03	0	0.131	0.130	0.157	0.131	0.131	3,750	479	0.1277	1.310	1.300	1.570	1.310	1.310	375	1.2773	-2.96%
2022-12-30	0	0.135	0.135	0.168	0.130	0.145	54,000	7,204	0.1334	1.350	1.350	1.680	1.300	1.450	5,400	1.3341	8.00%
2022-12-29	0	0.125	0.120	0.143	-	-	1,022	118	0.1155	1.250	1.200	1.430	-	-	102	1.1546	0.00%
2022-12-28	0	0.125	0.125	0.148	0.122	0.130	9,372	1,166	0.1244	1.250	1.250	1.480	1.220	1.300	937	1.2441	-5.30%
2022-12-23	0	0.132	0.130	0.150	-	-	0	0	-	1.320	1.300	1.500	-	-	0	-	0.00%
2022-12-22	0	0.132	0.132	0.153	0.132	0.132	5,600	731	0.1305	1.320	1.320	1.530	1.320	1.320	560	1.3054	-2.22%
2022-12-21	0	0.135	0.135	0.153	0.132	0.133	27,892	3,702	0.1327	1.350	1.350	1.530	1.320	1.330	2,789	1.3273	0.75%
2022-12-20	0	0.134	0.134	0.160	0.133	0.134	12,000	1,598	0.1332	1.340	1.340	1.600	1.330	1.340	1,200	1.3317	-4.29%
2022-12-19	0	0.140	0.140	0.160	0.140	0.140	5,000	700	0.1400	1.400	1.400	1.600	1.400	1.400	500	1.4000	-6.67%
2022-12-16	0	0.150	0.150	0.165	0.145	0.150	48,020	6,972	0.1452	1.500	1.500	1.650	1.450	1.500	4,802	1.4519	3.45%
2022-12-15	0	0.145	0.140	0.165	-	-	0	0	-	1.450	1.400	1.650	-	-	0	-	0.00%
2022-12-14	0	0.145	0.145	0.162	0.145	0.145	6,000	870	0.1450	1.450	1.450	1.620	1.450	1.450	600	1.4500	-11.59%
2022-12-13	0	0.164	0.145	0.164	0.164	0.164	14,250	2,329	0.1634	1.640	1.450	1.640	1.640	1.640	1,425	1.6344	-0.61%
2022-12-12	0	0.165	0.149	0.165	-	-	1,500	216	0.1440	1.650	1.490	1.650	-	-	150	1.4400	-2.94%
2022-12-09	0	0.170	0.150	0.170	0.150	0.171	20,000	3,210	0.1605	1.700	1.500	1.700	1.500	1.710	2,000	1.6050	-0.58%
2022-12-08	0	0.171	0.151	0.171	0.132	0.175	228,000	30,550	0.1340	1.710	1.510	1.710	1.320	1.750	22,800	1.3399	28.57%
2022-12-07	0	0.133	0.133	0.154	-	-	1,200	150	0.1250	1.330	1.330	1.540	-	-	120	1.2500	0.00%
2022-12-06	0	0.133	0.133	0.154	0.130	0.138	30,000	4,108	0.1369	1.330	1.330	1.540	1.300	1.380	3,000	1.3693	-3.62%
2022-12-05	0	0.138	0.138	0.154	0.138	0.139	9,500	1,309	0.1378	1.380	1.380	1.540	1.380	1.390	950	1.3779	-0.72%
2022-12-02	0	0.139	0.138	0.155	-	-	0	0	-	1.390	1.380	1.550	-	-	0	-	0.00%
2022-12-01	0	0.139	0.138	0.159	0.139	0.159	67,500	10,225	0.1515	1.390	1.380	1.590	1.390	1.590	6,750	1.5148	-2.80%
2022-11-30	0	0.143	0.122	0.149	-	-	0	0	-	1.430	1.220	1.490	-	-	0	-	0.00%
2022-11-29	0	0.143	0.143	0.149	0.143	0.143	5,250	744	0.1417	1.430	1.430	1.490	1.430	1.430	525	1.4171	-1.38%
2022-11-28	0	0.145	0.143	0.150	-	-	0	0	-	1.450	1.430	1.500	-	-	0	-	0.00%
2022-11-25	0	0.145	0.145	0.151	-	-	0	0	-	1.450	1.450	1.510	-	-	0	-	0.00%
2022-11-24	0	0.145	0.143	0.151	-	-	0	0	-	1.450	1.430	1.510	-	-	0	-	0.00%
2022-11-23	0	0.145	0.143	0.151	-	-	0	0	-	1.450	1.430	1.510	-	-	0	-	0.00%
2022-11-22	0	0.145	0.145	0.153	-	-	0	0	-	1.450	1.450	1.530	-	-	0	-	0.00%
2022-11-21	0	0.145	0.145	0.155	0.145	0.146	13,500	1,960	0.1452	1.450	1.450	1.550	1.450	1.460	1,350	1.4519	-0.68%
2022-11-18	0	0.146	0.146	0.155	-	-	0	0	-	1.460	1.460	1.550	-	-	0	-	0.69%
2022-11-17	0	0.145	0.145	0.155	-	-	1,200	168	0.1400	1.450	1.450	1.550	-	-	120	1.4000	0.00%
2022-11-16	0	0.145	0.145	0.153	-	-	0	0	-	1.450	1.450	1.530	-	-	0	-	0.00%
2022-11-15	0	0.145	0.145	0.155	0.145	0.145	7,000	1,005	0.1436	1.450	1.450	1.550	1.450	1.450	700	1.4357	0.00%
2022-11-14	0	0.145	0.145	0.158	0.145	0.146	8,250	1,201	0.1456	1.450	1.450	1.580	1.450	1.460	825	1.4558	-0.68%
2022-11-11	0	0.146	0.146	0.159	0.143	0.143	15,250	2,171	0.1424	1.460	1.460	1.590	1.430	1.430	1,525	1.4236	-8.75%
2022-11-10	0	0.160	0.156	0.160	0.160	0.160	134,000	21,440	0.1600	1.600	1.560	1.600	1.600	1.600	13,400	1.6000	0.00%
2022-11-09	0	0.160	0.160	0.172	0.155	0.172	66,000	10,742	0.1628	1.600	1.600	1.720	1.550	1.720	6,600	1.6276	5.96%
2022-11-08	0	0.151	0.135	0.168	0.151	0.155	41,000	6,275	0.1530	1.510	1.350	1.680	1.510	1.550	4,100	1.5305	-13.71%
2022-11-07	0	0.175	0.158	0.175	0.152	0.175	31,000	5,166	0.1666	1.750	1.580	1.750	1.520	1.750	3,100	1.6665	0.57%
2022-11-04	0	0.174	0.160	0.175	-	-	0	0	-	1.740	1.600	1.750	-	-	0	-	0.00%
2022-11-03	0	0.174	0.160	0.175	-	-	0	0	-	1.740	1.600	1.750	-	-	0	-	-0.57%
2022-11-02	0	0.175	0.160	0.175	0.160	0.175	255,000	41,581	0.1631	1.750	1.600	1.750	1.600	1.750	25,500	1.6306	0.00%
2022-11-01	0	0.175	0.160	0.178	0.165	0.182	56,000	9,558	0.1707	1.750	1.600	1.780	1.650	1.820	5,600	1.7068	8.02%
2022-10-31	0	0.162	0.146	0.162	0.146	0.173	76,000	11,654	0.1533	1.620	1.460	1.620	1.460	1.730	7,600	1.5334	-5.26%
2022-10-28	0	0.171	0.154	0.171	0.179	0.179	10,000	1,790	0.1790	1.710	1.540	1.710	1.790	1.790	1,000	1.7900	6.88%
2022-10-27	0	0.160	0.160	0.180	0.160	0.180	15,050	2,597	0.1726	1.600	1.600	1.800	1.600	1.800	1,505	1.7256	-11.11%
2022-10-26	0	0.180	0.160	0.180	0.183	0.184	20,000	3,668	0.1834	1.800	1.600	1.800	1.830	1.840	2,000	1.8340	12.50%
2022-10-25	0	0.160	0.154	0.183	-	-	0	0	-	1.600	1.540	1.830	-	-	0	-	0.00%
2022-10-24	0	0.160	0.160	0.177	0.160	0.160	12,500	1,994	0.1595	1.600	1.600	1.770	1.600	1.600	1,250	1.5952	-12.57%
2022-10-21	0	0.183	0.150	0.183	-	-	1,250	181	0.1448	1.830	1.500	1.830	-	-	125	1.4480	-1.08%
2022-10-20	0	0.185	0.171	0.185	0.187	0.187	10,000	1,870	0.1870	1.850	1.710	1.850	1.870	1.870	1,000	1.8700	11.45%
2022-10-19	0	0.166	0.160	0.187	0.160	0.166	9,000	1,459	0.1621	1.660	1.600	1.870	1.600	1.660	900	1.6211	-5.14%
2022-10-18	0	0.175	0.160	0.175	0.160	0.180	41,900	7,276	0.1737	1.750	1.600	1.750	1.600	1.800	4,190	1.7365	-1.13%
2022-10-17	0	0.177	0.160	0.177	0.151	0.179	65,142	11,159	0.1713	1.770	1.600	1.770	1.510	1.790	6,514	1.7130	4.12%
2022-10-14	0	0.170	0.151	0.170	-	-	1,000	158	0.1580	1.700	1.510	1.700	-	-	100	1.5800	-2.86%
2022-10-13	0	0.175	0.155	0.175	0.165	0.180	22,000	3,780	0.1718	1.750	1.550	1.750	1.650	1.800	2,200	1.7182	-2.78%
2022-10-12	0	0.180	0.156	0.180	0.185	0.185	20,000	3,700	0.1850	1.800	1.560	1.800	1.850	1.850	2,000	1.8500	9.09%
2022-10-11	0	0.165	0.165	0.175	0.165	0.187	78,000	13,744	0.1762	1.650	1.650	1.750	1.650	1.870	7,800	1.7621	-2.37%
2022-10-10	0	0.169	0.153	0.169	0.155	0.169	186,000	30,023	0.1614	1.690	1.530	1.690	1.550	1.690	18,600	1.6141	-5.59%
2022-10-07	0	0.179	0.160	0.179	0.178	0.179	21,100	3,735	0.1770	1.790	1.600	1.790	1.780	1.790	2,110	1.7701	0.56%
2022-10-06	0	0.178	0.159	0.178	0.156	0.181	90,000	15,300	0.1700	1.780	1.590	1.780	1.560	1.810	9,000	1.7000	11.25%
2022-10-05	0	0.160	0.148	0.160	0.179	0.180	18,000	3,134	0.1741	1.600	1.480	1.600	1.790	1.800	1,800	1.7411	-5.88%
2022-10-03	0	0.170	-	0.180	-	-	7,500	1,275	0.1700	1.700	-	1.800	-	-	750	1.7000	0.00%
2022-09-30	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2022-09-29	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2022-09-28	0	0.170	-	0.179	-	-	0	0	-	1.700	-	1.790	-	-	0	-	0.00%
2022-09-27	0	0.170	-	0.170	-	-	0	0	-	1.700	-	1.700	-	-	0	-	0.00%
2022-09-26	0	0.170	0.143	0.165	-	-	0	0	-	1.700	1.430	1.650	-	-	0	-	-2.30%
2022-09-23	0	0.174	0.149	0.174	0.175	0.175	2,000	350	0.1750	1.740	1.490	1.740	1.750	1.750	200	1.7500	11.54%
2022-09-22	0	0.156	0.156	0.179	0.156	0.156	3,000	462	0.1540	1.560	1.560	1.790	1.560	1.560	300	1.5400	-12.85%
2022-09-21	0	0.179	0.159	0.179	0.162	0.181	74,000	12,064	0.1630	1.790	1.590	1.790	1.620	1.810	7,400	1.6303	-0.56%
2022-09-20	0	0.180	0.166	0.185	0.159	0.194	115,750	20,718	0.1790	1.800	1.660	1.850	1.590	1.940	11,575	1.7899	12.50%
2022-09-19	0	0.160	0.150	0.168	0.150	0.160	8,500	1,292	0.1520	1.600	1.500	1.680	1.500	1.600	850	1.5200	-5.88%
2022-09-16	0	0.170	0.153	0.170	-	-	1,000	145	0.1450	1.700	1.530	1.700	-	-	100	1.4500	-5.03%
2022-09-15	0	0.179	0.152	0.179	0.170	0.180	4,500	773	0.1718	1.790	1.520	1.790	1.700	1.800	450	1.7178	5.29%
2022-09-14	0	0.170	0.151	0.162	0.160	0.180	67,000	11,465	0.1711	1.700	1.510	1.620	1.600	1.800	6,700	1.7112	-1.16%
2022-09-13	0	0.172	0.148	0.172	0.167	0.175	64,000	10,820	0.1691	1.720	1.480	1.720	1.670	1.750	6,400	1.6906	11.69%
2022-09-09	0	0.154	0.154	0.167	0.154	0.159	23,800	3,756	0.1578	1.540	1.540	1.670	1.540	1.590	2,380	1.5782	0.00%
2022-09-08	0	0.154	0.154	0.167	0.121	0.154	80,000	11,536	0.1442	1.540	1.540	1.670	1.210	1.540	8,000	1.4420	8.45%
2022-09-07	0	0.142	0.141	0.158	0.142	0.142	3,750	537	0.1432	1.420	1.410	1.580	1.420	1.420	375	1.4320	-10.13%
2022-09-06	0	0.158	0.140	0.158	-	-	0	0	-	1.580	1.400	1.580	-	-	0	-	-0.63%
2022-09-05	0	0.159	0.145	0.159	0.159	0.159	2,000	318	0.1590	1.590	1.450	1.590	1.590	1.590	200	1.5900	-3.64%
2022-09-02	0	0.165	0.165	0.166	0.142	0.170	32,500	5,028	0.1547	1.650	1.650	1.660	1.420	1.700	3,250	1.5471	4.43%
2022-09-01	0	0.158	0.148	0.160	-	-	750	108	0.1440	1.580	1.480	1.600	-	-	75	1.4400	0.00%
2022-08-31	0	0.158	0.158	0.160	0.156	0.160	418,017	66,298	0.1586	1.580	1.580	1.600	1.560	1.600	41,802	1.5860	-1.25%
2022-08-30	0	0.160	0.156	0.160	0.156	0.162	408,000	65,581	0.1607	1.600	1.560	1.600	1.560	1.620	40,800	1.6074	-1.23%
2022-08-29	0	0.162	-	0.168	-	-	0	0	-	1.620	-	1.680	-	-	0	-	0.00%
2022-08-26	0	0.162	0.162	0.170	0.160	0.163	438,000	70,586	0.1612	1.620	1.620	1.700	1.600	1.630	43,800	1.6116	-0.61%
2022-08-25	0	0.163	-	0.163	0.165	0.165	38,000	6,270	0.1650	1.630	-	1.630	1.650	1.650	3,800	1.6500	0.00%
2022-08-24	0	0.163	0.160	0.178	0.160	0.165	244,000	39,828	0.1632	1.630	1.600	1.780	1.600	1.650	24,400	1.6323	-1.21%
2022-08-23	0	0.165	0.165	0.180	0.165	0.169	163,000	27,072	0.1661	1.650	1.650	1.800	1.650	1.690	16,300	1.6609	-2.94%
2022-08-22	0	0.170	0.170	0.182	0.170	0.170	4,500	762	0.1693	1.700	1.700	1.820	1.700	1.700	450	1.6933	-2.30%
2022-08-19	0	0.174	0.174	0.183	0.174	0.174	5,500	949	0.1725	1.740	1.740	1.830	1.740	1.740	550	1.7255	0.00%
2022-08-18	0	0.174	0.174	0.187	0.174	0.179	188,000	33,484	0.1781	1.740	1.740	1.870	1.740	1.790	18,800	1.7811	-7.94%
2022-08-17	0	0.189	0.177	0.190	-	-	0	0	-	1.890	1.770	1.900	-	-	0	-	0.00%
2022-08-16	0	0.189	0.177	0.190	0.177	0.189	5,250	949	0.1808	1.890	1.770	1.900	1.770	1.890	525	1.8076	-1.05%
2022-08-15	0	0.191	0.177	0.192	0.176	0.191	6,000	1,116	0.1860	1.910	1.770	1.920	1.760	1.910	600	1.8600	1.06%
2022-08-12	0	0.189	0.176	0.189	-	-	0	0	-	1.890	1.760	1.890	-	-	0	-	-0.53%
2022-08-11	0	0.190	0.176	0.190	-	-	0	0	-	1.900	1.760	1.900	-	-	0	-	0.00%
2022-08-10	0	0.190	0.175	0.190	-	-	0	0	-	1.900	1.750	1.900	-	-	0	-	0.00%
2022-08-09	0	0.190	0.175	0.190	0.175	0.190	7,500	1,363	0.1817	1.900	1.750	1.900	1.750	1.900	750	1.8173	0.00%
2022-08-08	0	0.190	0.173	0.190	0.190	0.190	60,000	11,400	0.1900	1.900	1.730	1.900	1.900	1.900	6,000	1.9000	0.00%
2022-08-05	0	0.190	0.175	0.190	0.176	0.199	10,500	1,947	0.1854	1.900	1.750	1.900	1.760	1.990	1,050	1.8543	-1.04%
2022-08-04	0	0.192	0.173	0.192	0.195	0.195	2,000	390	0.1950	1.920	1.730	1.920	1.950	1.950	200	1.9500	5.49%
2022-08-03	0	0.182	0.182	0.185	0.182	0.185	19,122	3,486	0.1823	1.820	1.820	1.850	1.820	1.850	1,912	1.8230	-3.70%
2022-08-02	0	0.189	0.173	0.189	-	-	0	0	-	1.890	1.730	1.890	-	-	0	-	-1.05%
2022-08-01	0	0.191	0.186	0.191	0.178	0.195	88,500	17,191	0.1942	1.910	1.860	1.910	1.780	1.950	8,850	1.9425	1.06%
2022-07-29	0	0.189	0.189	0.190	0.175	0.230	1,866,929	365,885	0.1960	1.890	1.890	1.900	1.750	2.300	186,693	1.9598	5.59%
2022-07-28	0	0.179	0.179	0.180	0.179	0.179	20,500	3,667	0.1789	1.790	1.790	1.800	1.790	1.790	2,050	1.7888	7.19%
2022-07-27	0	0.167	0.167	0.190	0.167	0.167	10,648	1,770	0.1662	1.670	1.670	1.900	1.670	1.670	1,065	1.6623	-7.22%
2022-07-26	0	0.180	0.166	0.190	-	-	0	0	-	1.800	1.660	1.900	-	-	0	-	0.00%
2022-07-25	0	0.180	0.166	0.185	-	-	0	0	-	1.800	1.660	1.850	-	-	0	-	0.00%
2022-07-22	0	0.180	0.180	0.182	0.180	0.180	22,900	4,103	0.1792	1.800	1.800	1.820	1.800	1.800	2,290	1.7917	-1.10%
2022-07-21	0	0.182	0.182	0.183	0.163	0.170	18,122	3,017	0.1665	1.820	1.820	1.830	1.630	1.700	1,812	1.6648	1.11%
2022-07-20	0	0.180	0.180	0.200	-	-	55	9	0.1636	1.800	1.800	2.000	-	-	6	1.6364	0.00%
2022-07-19	0	0.180	0.180	0.197	0.180	0.180	65,000	11,688	0.1798	1.800	1.800	1.970	1.800	1.800	6,500	1.7982	5.26%
2022-07-18	0	0.171	0.171	0.180	0.171	0.171	50,000	8,982	0.1796	1.710	1.710	1.800	1.710	1.710	5,000	1.7964	-2.84%
2022-07-15	0	0.176	0.176	0.185	0.175	0.176	52,000	9,150	0.1760	1.760	1.760	1.850	1.750	1.760	5,200	1.7596	-4.35%
2022-07-14	0	0.184	0.170	0.184	-	-	1,000	165	0.1650	1.840	1.700	1.840	-	-	100	1.6500	0.00%
2022-07-13	0	0.184	0.180	0.185	0.180	0.185	98,500	17,894	0.1817	1.840	1.800	1.850	1.800	1.850	9,850	1.8166	6.98%
2022-07-12	0	0.172	0.172	0.192	0.171	0.171	3,500	591	0.1689	1.720	1.720	1.920	1.710	1.710	350	1.6886	-2.27%
2022-07-11	0	0.176	0.175	0.193	-	-	1,000	165	0.1650	1.760	1.750	1.930	-	-	100	1.6500	0.00%
2022-07-08	0	0.176	0.176	0.194	0.175	0.175	4,000	682	0.1705	1.760	1.760	1.940	1.750	1.750	400	1.7050	-4.86%
2022-07-07	0	0.185	0.175	0.190	-	-	0	0	-	1.850	1.750	1.900	-	-	0	-	0.00%
2022-07-06	0	0.185	0.185	0.194	0.173	0.185	85,100	15,678	0.1842	1.850	1.850	1.940	1.730	1.850	8,510	1.8423	5.71%
2022-07-05	0	0.175	0.175	0.201	0.175	0.178	74,800	13,092	0.1750	1.750	1.750	2.010	1.750	1.780	7,480	1.7503	-2.78%
2022-07-04	0	0.180	0.170	0.201	-	-	1,003	160	0.1595	1.800	1.700	2.010	-	-	100	1.5952	0.00%
2022-06-30	0	0.180	0.172	0.201	0.180	0.180	28,000	5,040	0.1800	1.800	1.720	2.010	1.800	1.800	2,800	1.8000	0.00%
2022-06-29	0	0.180	0.180	0.190	0.180	0.185	302,250	54,453	0.1802	1.800	1.800	1.900	1.800	1.850	30,225	1.8016	-2.70%
2022-06-28	0	0.185	0.185	0.209	0.185	0.185	2,000	370	0.1850	1.850	1.850	2.090	1.850	1.850	200	1.8500	-11.90%
2022-06-27	0	0.210	0.185	0.210	-	-	0	0	-	2.100	1.850	2.100	-	-	0	-	0.00%
2022-06-24	0	0.210	0.185	0.210	-	-	0	0	-	2.100	1.850	2.100	-	-	0	-	0.00%
2022-06-23	0	0.210	0.186	0.210	0.203	0.210	7,000	1,380	0.1971	2.100	1.860	2.100	2.030	2.100	700	1.9714	2.94%
2022-06-22	0	0.204	0.186	0.204	0.204	0.204	6,000	1,224	0.2040	2.040	1.860	2.040	2.040	2.040	600	2.0400	0.00%
2022-06-21	0	0.204	0.185	0.207	-	-	0	0	-	2.040	1.850	2.070	-	-	0	-	0.00%
2022-06-20	0	0.204	0.178	0.205	-	-	250	47	0.1880	2.040	1.780	2.050	-	-	25	1.8800	0.00%
2022-06-17	0	0.204	0.176	0.204	0.169	0.205	46,000	8,752	0.1903	2.040	1.760	2.040	1.690	2.050	4,600	1.9026	2.00%
2022-06-16	0	0.200	0.180	0.200	0.182	0.204	92,000	16,984	0.1846	2.000	1.800	2.000	1.820	2.040	9,200	1.8461	7.53%
2022-06-15	0	0.186	0.178	0.202	0.186	0.186	28,750	5,661	0.1969	1.860	1.780	2.020	1.860	1.860	2,875	1.9690	-7.92%
2022-06-14	0	0.202	0.186	0.202	0.188	0.202	108,500	20,606	0.1899	2.020	1.860	2.020	1.880	2.020	10,850	1.8992	8.60%
2022-06-13	0	0.186	0.186	0.205	0.186	0.186	2,000	372	0.1860	1.860	1.860	2.050	1.860	1.860	200	1.8600	-9.27%
2022-06-10	0	0.205	0.186	0.205	-	-	0	0	-	2.050	1.860	2.050	-	-	0	-	0.00%
2022-06-09	0	0.205	0.185	0.205	0.195	0.205	10,000	1,990	0.1990	2.050	1.850	2.050	1.950	2.050	1,000	1.9900	6.22%
2022-06-08	0	0.193	0.182	0.194	0.182	0.193	110,000	20,130	0.1830	1.930	1.820	1.940	1.820	1.930	11,000	1.8300	6.04%
2022-06-07	0	0.182	0.182	0.201	0.178	0.204	113,500	21,060	0.1856	1.820	1.820	2.010	1.780	2.040	11,350	1.8555	-11.22%
2022-06-06	0	0.205	0.180	0.205	0.182	0.205	11,000	2,087	0.1897	2.050	1.800	2.050	1.820	2.050	1,100	1.8973	0.00%
2022-06-02	0	0.205	0.180	0.205	-	-	0	0	-	2.050	1.800	2.050	-	-	0	-	0.00%
2022-06-01	0	0.205	0.182	0.205	0.205	0.205	4,000	820	0.2050	2.050	1.820	2.050	2.050	2.050	400	2.0500	13.26%
2022-05-31	0	0.181	0.180	0.209	0.181	0.181	2,500	449	0.1796	1.810	1.800	2.090	1.810	1.810	250	1.7960	-12.14%
2022-05-30	0	0.206	0.180	0.209	-	-	0	0	-	2.060	1.800	2.090	-	-	0	-	0.00%
2022-05-27	0	0.206	0.179	0.209	-	-	0	0	-	2.060	1.790	2.090	-	-	0	-	0.00%
2022-05-26	0	0.206	0.182	0.206	-	-	0	0	-	2.060	1.820	2.060	-	-	0	-	-1.90%
2022-05-25	0	0.210	0.182	0.210	0.200	0.210	5,000	1,000	0.2000	2.100	1.820	2.100	2.000	2.100	500	2.0000	2.44%
2022-05-24	0	0.205	0.186	0.205	0.209	0.211	13,000	2,696	0.2074	2.050	1.860	2.050	2.090	2.110	1,300	2.0738	-2.38%
2022-05-23	0	0.210	0.190	0.210	0.191	0.215	8,000	1,624	0.2030	2.100	1.900	2.100	1.910	2.150	800	2.0300	-2.33%
2022-05-20	0	0.215	0.190	0.215	0.215	0.215	8,500	1,805	0.2124	2.150	1.900	2.150	2.150	2.150	850	2.1235	13.16%
2022-05-19	0	0.190	0.185	0.190	0.192	0.192	60,400	11,592	0.1919	1.900	1.850	1.900	1.920	1.920	6,040	1.9192	-5.00%
2022-05-18	0	0.200	0.198	0.200	0.196	0.215	166,000	33,010	0.1989	2.000	1.980	2.000	1.960	2.150	16,600	1.9886	-4.31%
2022-05-17	0	0.209	0.195	0.209	0.194	0.209	292,600	57,085	0.1951	2.090	1.950	2.090	1.940	2.090	29,260	1.9510	7.18%
2022-05-16	0	0.195	0.195	0.209	0.195	0.195	30,000	5,850	0.1950	1.950	1.950	2.090	1.950	1.950	3,000	1.9500	-6.70%
2022-05-13	0	0.209	0.193	0.209	0.205	0.210	8,072	1,635	0.2026	2.090	1.930	2.090	2.050	2.100	807	2.0255	-2.79%
2022-05-12	0	0.215	0.192	0.215	0.189	0.220	15,000	3,106	0.2071	2.150	1.920	2.150	1.890	2.200	1,500	2.0707	2.38%
2022-05-11	0	0.210	0.189	0.210	-	-	0	0	-	2.100	1.890	2.100	-	-	0	-	0.00%
2022-05-10	0	0.210	0.189	0.210	-	-	0	0	-	2.100	1.890	2.100	-	-	0	-	0.00%
2022-05-06	0	0.210	0.200	0.210	0.210	0.210	86,000	18,060	0.2100	2.100	2.000	2.100	2.100	2.100	8,600	2.1000	0.00%
2022-05-05	0	0.210	0.201	0.210	0.200	0.210	1,431,000	288,362	0.2015	2.100	2.010	2.100	2.000	2.100	143,100	2.0151	5.00%
2022-05-04	0	0.200	0.200	0.210	0.200	0.202	441,000	89,006	0.2018	2.000	2.000	2.100	2.000	2.020	44,100	2.0183	-4.76%
2022-05-03	0	0.210	0.204	0.210	0.200	0.215	3,807,000	792,172	0.2081	2.100	2.040	2.100	2.000	2.150	380,700	2.0808	12.30%
2022-04-29	0	0.187	0.172	0.187	0.171	0.189	68,000	11,940	0.1756	1.870	1.720	1.870	1.710	1.890	6,800	1.7559	9.36%
2022-04-28	0	0.171	0.171	0.200	0.170	0.199	106,000	18,218	0.1719	1.710	1.710	2.000	1.700	1.990	10,600	1.7187	-14.50%
2022-04-27	0	0.200	0.170	0.200	0.195	0.200	4,000	790	0.1975	2.000	1.700	2.000	1.950	2.000	400	1.9750	0.00%
2022-04-26	0	0.200	0.170	0.200	0.169	0.200	138,000	25,570	0.1853	2.000	1.700	2.000	1.690	2.000	13,800	1.8529	8.11%
2022-04-25	0	0.185	0.169	0.183	0.169	0.185	27,927	4,944	0.1770	1.850	1.690	1.830	1.690	1.850	2,793	1.7703	9.47%
2022-04-22	0	0.169	0.169	0.185	0.169	0.185	9,000	1,530	0.1700	1.690	1.690	1.850	1.690	1.850	900	1.7000	-3.43%
2022-04-21	0	0.175	0.167	-	0.175	0.175	2,900	494	0.1703	1.750	1.670	-	1.750	1.750	290	1.7034	3.55%
2022-04-20	0	0.169	0.169	0.197	0.167	0.169	4,500	753	0.1673	1.690	1.690	1.970	1.670	1.690	450	1.6733	-6.11%
2022-04-19	0	0.180	0.165	0.198	-	-	1,000	168	0.1680	1.800	1.650	1.980	-	-	100	1.6800	0.00%
2022-04-14	0	0.180	0.165	0.180	0.188	0.188	10,000	1,880	0.1880	1.800	1.650	1.800	1.880	1.880	1,000	1.8800	4.05%
2022-04-13	0	0.173	0.173	0.188	0.162	0.173	5,000	828	0.1656	1.730	1.730	1.880	1.620	1.730	500	1.6560	-3.35%
2022-04-12	0	0.179	0.162	-	-	-	0	0	-	1.790	1.620	-	-	-	0	-	0.00%
2022-04-11	0	0.179	0.161	-	0.179	0.179	6,000	1,074	0.1790	1.790	1.610	-	1.790	1.790	600	1.7900	-0.56%
2022-04-08	0	0.180	0.160	0.180	0.171	0.180	26,000	4,578	0.1761	1.800	1.600	1.800	1.710	1.800	2,600	1.7608	11.80%
2022-04-07	0	0.161	0.161	0.173	0.160	0.160	14,800	2,364	0.1597	1.610	1.610	1.730	1.600	1.600	1,480	1.5973	-8.00%
2022-04-06	0	0.175	0.160	0.175	-	-	0	0	-	1.750	1.600	1.750	-	-	0	-	0.00%
2022-04-04	0	0.175	0.175	0.185	0.170	0.175	20,000	3,450	0.1725	1.750	1.750	1.850	1.700	1.750	2,000	1.7250	0.00%
2022-04-01	0	0.175	0.170	0.198	-	-	0	0	-	1.750	1.700	1.980	-	-	0	-	0.00%
2022-03-31	0	0.175	0.175	0.198	0.175	0.175	6,400	1,095	0.1711	1.750	1.750	1.980	1.750	1.750	640	1.7109	-1.69%
2022-03-30	0	0.178	0.175	0.178	-	-	0	0	-	1.780	1.750	1.780	-	-	0	-	-3.78%
2022-03-29	0	0.185	0.185	0.200	-	-	1,095	195	0.1781	1.850	1.850	2.000	-	-	110	1.7808	5.71%
2022-03-28	0	0.175	0.175	0.203	0.171	0.171	2,085	356	0.1707	1.750	1.750	2.030	1.710	1.710	208	1.7074	-3.31%
2022-03-25	0	0.181	0.172	0.198	-	-	0	0	-	1.810	1.720	1.980	-	-	0	-	0.00%
2022-03-24	0	0.181	0.181	0.198	0.180	0.199	252,250	49,899	0.1978	1.810	1.810	1.980	1.800	1.990	25,225	1.9782	1.69%
2022-03-23	0	0.178	0.170	0.200	-	-	0	0	-	1.780	1.700	2.000	-	-	0	-	0.00%
2022-03-22	0	0.178	0.178	0.189	0.178	0.190	220,250	40,624	0.1844	1.780	1.780	1.890	1.780	1.900	22,025	1.8444	5.33%
2022-03-21	0	0.169	0.168	0.203	0.169	0.169	5,750	959	0.1668	1.690	1.680	2.030	1.690	1.690	575	1.6678	-11.05%
2022-03-18	0	0.190	0.190	0.193	0.190	0.190	4,250	793	0.1866	1.900	1.900	1.930	1.900	1.900	425	1.8659	-1.55%
2022-03-17	0	0.193	0.168	0.193	-	-	1,000	180	0.1800	1.930	1.680	1.930	-	-	100	1.8000	0.00%
2022-03-16	0	0.193	0.168	0.193	-	-	0	0	-	1.930	1.680	1.930	-	-	0	-	0.00%
2022-03-15	0	0.193	0.168	0.193	0.192	0.193	6,000	1,154	0.1923	1.930	1.680	1.930	1.920	1.930	600	1.9233	-0.52%
2022-03-14	0	0.194	0.168	0.195	0.168	0.194	7,622	1,371	0.1799	1.940	1.680	1.950	1.680	1.940	762	1.7987	-1.02%
2022-03-11	0	0.196	0.168	0.196	0.166	0.197	28,250	4,848	0.1716	1.960	1.680	1.960	1.660	1.970	2,825	1.7161	1.55%
2022-03-10	0	0.193	0.168	0.193	0.190	0.199	8,000	1,544	0.1930	1.930	1.680	1.930	1.900	1.990	800	1.9300	8.43%
2022-03-09	0	0.178	0.178	0.189	0.178	0.199	8,000	1,469	0.1836	1.780	1.780	1.890	1.780	1.990	800	1.8363	-1.11%
2022-03-08	0	0.180	0.168	0.180	0.160	0.180	148,000	24,874	0.1681	1.800	1.680	1.800	1.600	1.800	14,800	1.6807	5.26%
2022-03-07	0	0.171	0.170	0.180	0.171	0.180	38,000	6,558	0.1726	1.710	1.700	1.800	1.710	1.800	3,800	1.7258	-3.39%
2022-03-04	0	0.177	0.170	0.180	-	-	0	0	-	1.770	1.700	1.800	-	-	0	-	-1.67%
2022-03-03	0	0.180	0.170	0.207	-	-	0	0	-	1.800	1.700	2.070	-	-	0	-	0.00%
2022-03-02	0	0.180	0.170	-	0.165	0.180	19,200	3,332	0.1735	1.800	1.700	-	1.650	1.800	1,920	1.7354	2.27%
2022-03-01	0	0.176	0.176	0.190	0.173	0.178	39,000	6,832	0.1752	1.760	1.760	1.900	1.730	1.780	3,900	1.7518	1.15%
2022-02-28	0	0.174	0.173	0.189	0.173	0.174	12,000	2,086	0.1738	1.740	1.730	1.890	1.730	1.740	1,200	1.7383	-3.33%
2022-02-25	0	0.180	0.173	0.190	0.173	0.191	6,691	1,180	0.1764	1.800	1.730	1.900	1.730	1.910	669	1.7636	0.00%
2022-02-24	0	0.180	0.172	0.200	-	-	0	0	-	1.800	1.720	2.000	-	-	0	-	0.00%
2022-02-23	0	0.180	0.173	0.180	0.191	0.191	2,000	382	0.1910	1.800	1.730	1.800	1.910	1.910	200	1.9100	-2.70%
2022-02-22	0	0.185	0.185	0.203	-	-	0	0	-	1.850	1.850	2.030	-	-	0	-	2.78%
2022-02-21	0	0.180	0.180	0.195	-	-	1,000	165	0.1650	1.800	1.800	1.950	-	-	100	1.6500	2.86%
2022-02-18	0	0.175	0.171	0.195	-	-	0	0	-	1.750	1.710	1.950	-	-	0	-	0.00%
2022-02-17	0	0.175	0.175	0.195	0.174	0.175	348,000	60,896	0.1750	1.750	1.750	1.950	1.740	1.750	34,800	1.7499	0.00%
2022-02-16	0	0.175	0.174	0.175	0.175	0.175	1,746,000	305,550	0.1750	1.750	1.740	1.750	1.750	1.750	174,600	1.7500	0.57%
2022-02-15	0	0.174	0.174	0.195	-	-	500	82	0.1640	1.740	1.740	1.950	-	-	50	1.6400	0.58%
2022-02-14	0	0.173	0.173	0.195	0.172	0.174	16,850	2,911	0.1728	1.730	1.730	1.950	1.720	1.740	1,685	1.7276	-3.89%
2022-02-11	0	0.180	0.180	0.195	0.180	0.180	2,000	360	0.1800	1.800	1.800	1.950	1.800	1.800	200	1.8000	-6.25%
2022-02-10	0	0.192	0.177	0.192	0.172	0.194	53,900	10,333	0.1917	1.920	1.770	1.920	1.720	1.940	5,390	1.9171	6.67%
2022-02-09	0	0.180	0.180	0.190	0.180	0.180	42,000	7,560	0.1800	1.800	1.800	1.900	1.800	1.800	4,200	1.8000	5.26%
2022-02-08	0	0.171	0.171	0.180	0.171	0.171	2,000	342	0.1710	1.710	1.710	1.800	1.710	1.710	200	1.7100	-3.39%
2022-02-07	0	0.177	0.171	0.190	-	-	0	0	-	1.770	1.710	1.900	-	-	0	-	0.00%
2022-02-04	0	0.177	0.177	0.195	0.176	0.176	4,500	790	0.1756	1.770	1.770	1.950	1.760	1.760	450	1.7556	-1.67%
2022-01-31	0	0.180	0.180	0.195	0.180	0.187	104,000	19,534	0.1878	1.800	1.800	1.950	1.800	1.870	10,400	1.8783	-3.74%
2022-01-28	0	0.187	0.173	0.187	-	-	250	42	0.1680	1.870	1.730	1.870	-	-	25	1.6800	0.00%
2022-01-27	0	0.187	0.174	0.187	0.187	0.192	102,000	19,134	0.1876	1.870	1.740	1.870	1.870	1.920	10,200	1.8759	0.00%
2022-01-26	0	0.187	0.173	0.188	-	-	0	0	-	1.870	1.730	1.880	-	-	0	-	0.00%
2022-01-25	0	0.187	0.173	0.188	0.187	0.187	18,000	3,366	0.1870	1.870	1.730	1.880	1.870	1.870	1,800	1.8700	5.06%
2022-01-24	0	0.178	0.166	0.185	0.165	0.178	126,000	21,396	0.1698	1.780	1.660	1.850	1.650	1.780	12,600	1.6981	-2.73%
2022-01-21	0	0.183	0.183	0.186	0.163	0.187	23,000	4,221	0.1835	1.830	1.830	1.860	1.630	1.870	2,300	1.8352	2.23%
2022-01-20	0	0.179	0.164	0.188	0.162	0.179	78,500	13,889	0.1769	1.790	1.640	1.880	1.620	1.790	7,850	1.7693	5.29%
2022-01-19	0	0.170	0.170	0.175	-	-	0	0	-	1.700	1.700	1.750	-	-	0	-	1.19%
2022-01-18	0	0.168	0.168	0.177	0.168	0.168	3,800	624	0.1642	1.680	1.680	1.770	1.680	1.680	380	1.6421	2.44%
2022-01-17	0	0.164	0.164	0.178	0.161	0.161	3,500	556	0.1589	1.640	1.640	1.780	1.610	1.610	350	1.5886	0.61%
2022-01-14	0	0.163	0.160	0.178	-	-	0	0	-	1.630	1.600	1.780	-	-	0	-	0.00%
2022-01-13	0	0.163	0.163	0.170	0.161	0.161	5,000	793	0.1586	1.630	1.630	1.700	1.610	1.610	500	1.5860	-6.86%
2022-01-12	0	0.175	0.165	0.178	-	-	0	0	-	1.750	1.650	1.780	-	-	0	-	0.00%
2022-01-11	0	0.175	0.165	0.177	0.175	0.175	2,000	350	0.1750	1.750	1.650	1.770	1.750	1.750	200	1.7500	2.94%
2022-01-10	0	0.170	0.165	0.178	0.170	0.170	30,000	5,100	0.1700	1.700	1.650	1.780	1.700	1.700	3,000	1.7000	0.00%
2022-01-07	0	0.170	0.170	0.178	-	-	0	0	-	1.700	1.700	1.780	-	-	0	-	3.66%
2022-01-06	0	0.164	0.164	0.178	-	-	0	0	-	1.640	1.640	1.780	-	-	0	-	1.86%
2022-01-05	0	0.161	0.161	0.178	0.160	0.161	6,000	945	0.1575	1.610	1.610	1.780	1.600	1.610	600	1.5750	-2.42%
2022-01-04	0	0.165	0.165	0.178	0.165	0.168	50,600	8,355	0.1651	1.650	1.650	1.780	1.650	1.680	5,060	1.6512	2.48%
2022-01-03	0	0.161	0.161	0.180	0.160	0.162	50,000	8,012	0.1602	1.610	1.610	1.800	1.600	1.620	5,000	1.6024	-11.05%
2021-12-31	0	0.181	0.162	0.188	0.161	0.181	15,000	2,570	0.1713	1.810	1.620	1.880	1.610	1.810	1,500	1.7133	-3.72%
2021-12-30	0	0.188	0.178	0.188	0.188	0.188	2,000	376	0.1880	1.880	1.780	1.880	1.880	1.880	200	1.8800	7.43%
2021-12-29	0	0.175	0.175	0.188	0.172	0.188	282,000	49,384	0.1751	1.750	1.750	1.880	1.720	1.880	28,200	1.7512	1.74%
2021-12-28	0	0.172	0.168	0.188	0.168	0.195	198,600	35,106	0.1768	1.720	1.680	1.880	1.680	1.950	19,860	1.7677	-11.34%
2021-12-24	0	0.194	0.185	0.194	-	-	0	0	-	1.940	1.850	1.940	-	-	0	-	0.00%
2021-12-23	0	0.194	0.194	0.195	0.189	0.193	6,000	1,128	0.1880	1.940	1.940	1.950	1.890	1.930	600	1.8800	0.52%
2021-12-22	0	0.193	0.182	0.195	0.192	0.193	12,600	2,419	0.1920	1.930	1.820	1.950	1.920	1.930	1,260	1.9198	0.52%
2021-12-21	0	0.192	0.192	0.193	0.182	0.182	3,666	663	0.1809	1.920	1.920	1.930	1.820	1.820	367	1.8085	-1.03%
2021-12-20	0	0.194	0.182	0.194	0.183	0.195	18,800	3,520	0.1872	1.940	1.820	1.940	1.830	1.950	1,880	1.8723	-0.51%
2021-12-17	0	0.195	0.183	0.195	-	-	0	0	-	1.950	1.830	1.950	-	-	0	-	0.00%
2021-12-16	0	0.195	0.183	0.195	-	-	0	0	-	1.950	1.830	1.950	-	-	0	-	0.00%
2021-12-15	0	0.195	0.184	0.195	-	-	0	0	-	1.950	1.840	1.950	-	-	0	-	0.00%
2021-12-14	0	0.195	0.184	0.195	0.192	0.195	10,000	1,944	0.1944	1.950	1.840	1.950	1.920	1.950	1,000	1.9440	1.56%
2021-12-13	0	0.192	0.184	0.195	-	-	0	0	-	1.920	1.840	1.950	-	-	0	-	0.00%
2021-12-10	0	0.192	0.184	0.192	0.192	0.192	4,000	768	0.1920	1.920	1.840	1.920	1.920	1.920	400	1.9200	0.00%
2021-12-09	0	0.192	0.184	0.192	0.176	0.192	44,750	8,392	0.1875	1.920	1.840	1.920	1.760	1.920	4,475	1.8753	5.49%
2021-12-08	0	0.182	0.176	0.188	-	-	0	0	-	1.820	1.760	1.880	-	-	0	-	0.00%
2021-12-07	0	0.182	0.178	0.185	0.182	0.182	51,000	9,272	0.1818	1.820	1.780	1.850	1.820	1.820	5,100	1.8180	-1.62%
2021-12-06	0	0.185	0.185	0.188	0.185	0.185	48,000	8,880	0.1850	1.850	1.850	1.880	1.850	1.850	4,800	1.8500	0.00%
2021-12-03	0	0.185	0.182	0.185	0.182	0.187	126,000	23,042	0.1829	1.850	1.820	1.850	1.820	1.870	12,600	1.8287	-1.60%
2021-12-02	0	0.188	0.182	0.188	0.183	0.188	11,000	2,047	0.1861	1.880	1.820	1.880	1.830	1.880	1,100	1.8609	-1.57%
2021-12-01	0	0.191	0.185	0.192	-	-	0	0	-	1.910	1.850	1.920	-	-	0	-	0.00%
2021-11-30	0	0.191	0.182	0.191	0.187	0.192	30,000	5,670	0.1890	1.910	1.820	1.910	1.870	1.920	3,000	1.8900	4.95%
2021-11-29	0	0.182	0.182	0.187	0.182	0.182	7,000	1,267	0.1810	1.820	1.820	1.870	1.820	1.820	700	1.8100	0.00%
2021-11-26	0	0.182	0.182	0.187	0.182	0.182	2,000	364	0.1820	1.820	1.820	1.870	1.820	1.820	200	1.8200	0.00%
2021-11-25	0	0.182	0.182	0.188	0.182	0.182	9,250	1,660	0.1795	1.820	1.820	1.880	1.820	1.820	925	1.7946	-4.21%
2021-11-24	0	0.190	0.183	0.190	-	-	0	0	-	1.900	1.830	1.900	-	-	0	-	0.00%
2021-11-23	0	0.190	0.182	0.190	-	-	0	0	-	1.900	1.820	1.900	-	-	0	-	-0.52%
2021-11-22	0	0.191	0.185	0.191	0.182	0.192	9,500	1,731	0.1822	1.910	1.850	1.910	1.820	1.920	950	1.8221	3.24%
2021-11-19	0	0.185	0.182	0.188	-	-	0	0	-	1.850	1.820	1.880	-	-	0	-	0.00%
2021-11-18	0	0.185	0.185	0.191	0.179	0.191	517,622	96,630	0.1867	1.850	1.850	1.910	1.790	1.910	51,762	1.8668	-1.07%
2021-11-17	0	0.187	0.186	0.192	0.185	0.195	2,436,600	468,922	0.1924	1.870	1.860	1.920	1.850	1.950	243,660	1.9245	0.54%
2021-11-16	1	-	-	-	-	-	0	0	-	1.860	-	-	-	-	0	-	0.00%
2021-11-15	1	0.186	0.186	0.194	0.186	0.186	8,750	1,608	0.1838	1.860	1.860	1.940	1.860	1.860	875	1.8377	-2.11%
2021-11-12	0	0.190	0.190	0.195	0.185	0.192	139,000	26,598	0.1914	1.900	1.900	1.950	1.850	1.920	13,900	1.9135	0.00%
2021-11-11	0	0.190	0.190	0.195	0.186	0.186	22,500	4,181	0.1858	1.900	1.900	1.950	1.860	1.860	2,250	1.8582	-2.56%
2021-11-10	0	0.195	0.186	0.195	0.194	0.195	334,000	64,856	0.1942	1.950	1.860	1.950	1.940	1.950	33,400	1.9418	1.04%
2021-11-09	0	0.193	0.190	0.195	0.193	0.193	26,000	5,018	0.1930	1.930	1.900	1.950	1.930	1.930	2,600	1.9300	4.89%
2021-11-08	0	0.184	0.184	0.193	0.184	0.184	26,500	4,873	0.1839	1.840	1.840	1.930	1.840	1.840	2,650	1.8389	-5.15%
2021-11-05	0	0.194	0.184	0.195	-	-	0	0	-	1.940	1.840	1.950	-	-	0	-	0.00%
2021-11-04	0	0.194	0.184	0.195	-	-	0	0	-	1.940	1.840	1.950	-	-	0	-	0.00%
2021-11-03	0	0.194	0.184	0.194	0.194	0.194	20,000	3,880	0.1940	1.940	1.840	1.940	1.940	1.940	2,000	1.9400	0.00%
2021-11-02	0	0.194	0.184	0.194	0.193	0.194	6,000	1,162	0.1937	1.940	1.840	1.940	1.930	1.940	600	1.9367	1.04%
2021-11-01	0	0.192	0.184	0.195	-	-	0	0	-	1.920	1.840	1.950	-	-	0	-	0.00%
2021-10-29	0	0.192	0.184	0.194	0.194	0.194	5,000	951	0.1902	1.920	1.840	1.940	1.940	1.940	500	1.9020	1.05%
2021-10-28	0	0.190	0.185	0.194	0.184	0.190	252,500	46,823	0.1854	1.900	1.850	1.940	1.840	1.900	25,250	1.8544	3.26%
2021-10-27	0	0.184	0.184	0.191	0.183	0.192	10,000	1,902	0.1902	1.840	1.840	1.910	1.830	1.920	1,000	1.9020	-1.60%
2021-10-26	0	0.187	0.187	0.195	0.186	0.190	904,000	168,550	0.1864	1.870	1.870	1.950	1.860	1.900	90,400	1.8645	-1.58%
2021-10-25	0	0.190	0.185	0.195	-	-	0	0	-	1.900	1.850	1.950	-	-	0	-	0.00%
2021-10-22	0	0.190	0.185	0.190	-	-	0	0	-	1.900	1.850	1.900	-	-	0	-	-1.04%
2021-10-21	0	0.192	0.185	0.192	0.192	0.192	3,160	598	0.1892	1.920	1.850	1.920	1.920	1.920	316	1.8924	1.05%
2021-10-20	0	0.190	0.190	0.195	0.183	0.195	430,000	81,538	0.1896	1.900	1.900	1.950	1.830	1.950	43,000	1.8962	4.97%
2021-10-19	0	0.181	0.180	0.189	-	-	0	0	-	1.810	1.800	1.890	-	-	0	-	0.00%
2021-10-18	0	0.181	0.181	0.189	0.181	0.182	128,400	23,338	0.1818	1.810	1.810	1.890	1.810	1.820	12,840	1.8176	-7.18%
2021-10-15	0	0.195	0.181	0.195	0.193	0.195	20,000	3,876	0.1938	1.950	1.810	1.950	1.930	1.950	2,000	1.9380	1.04%
2021-10-12	0	0.193	0.179	0.193	-	-	0	0	-	1.930	1.790	1.930	-	-	0	-	0.00%
2021-10-11	0	0.193	0.193	0.195	-	-	0	0	-	1.930	1.930	1.950	-	-	0	-	0.52%
2021-10-08	0	0.192	0.192	0.195	-	-	0	0	-	1.920	1.920	1.950	-	-	0	-	1.59%
2021-10-07	0	0.189	0.185	0.195	0.188	0.189	240,000	45,352	0.1890	1.890	1.850	1.950	1.880	1.890	24,000	1.8897	3.85%
2021-10-06	0	0.182	0.180	0.194	0.182	0.182	56,000	10,192	0.1820	1.820	1.800	1.940	1.820	1.820	5,600	1.8200	1.11%
2021-10-05	0	0.180	0.180	0.195	0.180	0.180	550,000	99,000	0.1800	1.800	1.800	1.950	1.800	1.800	55,000	1.8000	-0.55%
2021-10-04	0	0.181	0.180	0.195	0.181	0.181	4,000	724	0.1810	1.810	1.800	1.950	1.810	1.810	400	1.8100	0.00%
2021-09-30	0	0.181	0.180	0.195	0.181	0.181	2,500	450	0.1800	1.810	1.800	1.950	1.810	1.810	250	1.8000	-0.55%
2021-09-29	0	0.182	0.182	0.195	0.182	0.182	2,000	364	0.1820	1.820	1.820	1.950	1.820	1.820	200	1.8200	1.11%
2021-09-28	0	0.180	0.180	0.195	0.180	0.189	57,600	10,644	0.1848	1.800	1.800	1.950	1.800	1.890	5,760	1.8479	-4.76%
2021-09-27	0	0.189	0.188	0.195	0.175	0.189	43,250	8,002	0.1850	1.890	1.880	1.950	1.750	1.890	4,325	1.8502	6.18%
2021-09-24	0	0.178	0.170	0.188	-	-	0	0	-	1.780	1.700	1.880	-	-	0	-	0.00%
2021-09-23	0	0.178	0.178	0.188	-	-	0	0	-	1.780	1.780	1.880	-	-	0	-	0.56%
2021-09-21	0	0.177	0.177	0.188	-	-	0	0	-	1.770	1.770	1.880	-	-	0	-	0.00%
2021-09-20	0	0.177	0.177	0.186	0.176	0.188	224,000	40,560	0.1811	1.770	1.770	1.860	1.760	1.880	22,400	1.8107	-2.21%
2021-09-17	0	0.181	0.180	0.188	0.181	0.181	18,000	3,258	0.1810	1.810	1.800	1.880	1.810	1.810	1,800	1.8100	-0.55%
2021-09-16	0	0.182	0.181	0.192	0.182	0.182	50,000	9,100	0.1820	1.820	1.810	1.920	1.820	1.820	5,000	1.8200	-5.21%
2021-09-15	0	0.192	0.182	0.193	0.182	0.192	9,250	1,716	0.1855	1.920	1.820	1.930	1.820	1.920	925	1.8551	2.13%
2021-09-14	0	0.188	0.182	0.193	-	-	0	0	-	1.880	1.820	1.930	-	-	0	-	0.00%
2021-09-13	0	0.188	0.182	0.193	-	-	0	0	-	1.880	1.820	1.930	-	-	0	-	0.00%
2021-09-10	0	0.188	0.182	0.191	0.188	0.188	32,000	6,016	0.1880	1.880	1.820	1.910	1.880	1.880	3,200	1.8800	1.62%
2021-09-09	0	0.185	0.181	0.188	-	-	0	0	-	1.850	1.810	1.880	-	-	0	-	0.00%
2021-09-08	0	0.185	0.181	0.185	0.181	0.191	108,000	20,006	0.1852	1.850	1.810	1.850	1.810	1.910	10,800	1.8524	1.09%
2021-09-07	0	0.183	0.182	0.194	0.183	0.183	35,200	6,400	0.1818	1.830	1.820	1.940	1.830	1.830	3,520	1.8182	-1.61%
2021-09-06	0	0.186	0.186	0.194	0.181	0.186	390,750	72,577	0.1857	1.860	1.860	1.940	1.810	1.860	39,075	1.8574	0.00%
2021-09-03	0	0.186	0.186	0.194	0.181	0.186	72,250	13,426	0.1858	1.860	1.860	1.940	1.810	1.860	7,225	1.8583	0.00%
2021-09-02	0	0.186	0.186	0.194	0.186	0.196	430,250	83,320	0.1937	1.860	1.860	1.940	1.860	1.960	43,025	1.9365	0.00%
2021-09-01	0	0.186	0.186	0.194	0.186	0.195	149,555	29,103	0.1946	1.860	1.860	1.940	1.860	1.950	14,956	1.9460	-2.11%
2021-08-31	0	0.190	0.190	0.194	0.185	0.193	344,350	65,479	0.1902	1.900	1.900	1.940	1.850	1.930	34,435	1.9015	-2.56%
2021-08-30	0	0.195	0.185	0.195	0.195	0.195	88,000	17,160	0.1950	1.950	1.850	1.950	1.950	1.950	8,800	1.9500	2.63%
2021-08-27	0	0.190	0.183	0.195	-	-	0	0	-	1.900	1.830	1.950	-	-	0	-	0.00%
2021-08-26	0	0.190	0.183	0.190	-	-	0	0	-	1.900	1.830	1.900	-	-	0	-	-1.55%
2021-08-25	0	0.193	0.182	0.193	0.193	0.193	100,000	19,300	0.1930	1.930	1.820	1.930	1.930	1.930	10,000	1.9300	0.00%
2021-08-24	0	0.193	0.181	0.193	0.193	0.194	6,000	1,162	0.1937	1.930	1.810	1.930	1.930	1.940	600	1.9367	6.04%
2021-08-23	0	0.182	0.181	0.194	-	-	1,000	174	0.1740	1.820	1.810	1.940	-	-	100	1.7400	0.00%
2021-08-20	0	0.182	0.181	0.194	0.182	0.182	3,000	539	0.1797	1.820	1.810	1.940	1.820	1.820	300	1.7967	-6.19%
2021-08-19	0	0.194	0.185	0.194	0.185	0.194	51,000	9,448	0.1853	1.940	1.850	1.940	1.850	1.940	5,100	1.8525	-0.51%
2021-08-18	0	0.195	0.185	0.195	0.195	0.195	26,000	5,070	0.1950	1.950	1.850	1.950	1.950	1.950	2,600	1.9500	0.00%
2021-08-17	0	0.195	0.185	0.195	0.195	0.195	16,000	3,120	0.1950	1.950	1.850	1.950	1.950	1.950	1,600	1.9500	0.52%
2021-08-16	0	0.194	0.185	0.194	0.192	0.195	4,000	774	0.1935	1.940	1.850	1.940	1.920	1.950	400	1.9350	1.04%
2021-08-13	0	0.192	0.190	0.195	0.190	0.192	300,000	57,400	0.1913	1.920	1.900	1.950	1.900	1.920	30,000	1.9133	-1.54%
2021-08-12	0	0.195	0.185	0.195	-	-	400	72	0.1800	1.950	1.850	1.950	-	-	40	1.8000	0.00%
2021-08-11	0	0.195	0.185	0.195	0.195	0.195	16,000	3,120	0.1950	1.950	1.850	1.950	1.950	1.950	1,600	1.9500	0.00%
2021-08-10	0	0.195	0.185	0.195	0.195	0.195	20,000	3,900	0.1950	1.950	1.850	1.950	1.950	1.950	2,000	1.9500	5.41%
2021-08-09	0	0.185	0.185	0.195	-	-	100	17	0.1700	1.850	1.850	1.950	-	-	10	1.7000	0.00%
2021-08-06	0	0.185	0.185	0.195	0.185	0.195	41,250	7,725	0.1873	1.850	1.850	1.950	1.850	1.950	4,125	1.8727	-4.64%
2021-08-05	0	0.194	0.185	0.195	-	-	0	0	-	1.940	1.850	1.950	-	-	0	-	0.00%
2021-08-04	0	0.194	0.185	0.195	-	-	0	0	-	1.940	1.850	1.950	-	-	0	-	0.00%
2021-08-03	0	0.194	0.185	0.194	-	-	0	0	-	1.940	1.850	1.940	-	-	0	-	0.00%
2021-08-02	0	0.194	0.185	0.195	-	-	0	0	-	1.940	1.850	1.950	-	-	0	-	0.00%
2021-07-30	0	0.194	0.185	0.194	0.185	0.195	21,500	4,130	0.1921	1.940	1.850	1.940	1.850	1.950	2,150	1.9209	-0.51%
2021-07-29	0	0.195	0.181	0.195	0.180	0.195	74,800	14,150	0.1892	1.950	1.810	1.950	1.800	1.950	7,480	1.8917	7.14%
2021-07-28	0	0.182	0.181	0.191	0.182	0.182	40,000	7,280	0.1820	1.820	1.810	1.910	1.820	1.820	4,000	1.8200	-5.70%
2021-07-27	0	0.193	0.182	0.193	0.181	0.194	9,750	1,823	0.1870	1.930	1.820	1.930	1.810	1.940	975	1.8697	-0.52%
2021-07-26	0	0.194	0.185	0.194	0.181	0.194	8,400	1,594	0.1898	1.940	1.850	1.940	1.810	1.940	840	1.8976	-0.51%
2021-07-23	0	0.195	0.181	0.195	0.188	0.195	18,375	3,506	0.1908	1.950	1.810	1.950	1.880	1.950	1,838	1.9080	3.72%
2021-07-22	0	0.188	0.188	0.195	-	-	0	0	-	1.880	1.880	1.950	-	-	0	-	0.00%
2021-07-21	0	0.188	0.188	0.194	0.188	0.188	23,250	4,361	0.1876	1.880	1.880	1.940	1.880	1.880	2,325	1.8757	-3.59%
2021-07-20	0	0.195	0.186	0.195	0.186	0.195	24,000	4,500	0.1875	1.950	1.860	1.950	1.860	1.950	2,400	1.8750	0.00%
2021-07-19	0	0.195	0.191	0.195	0.195	0.200	282,000	55,040	0.1952	1.950	1.910	1.950	1.950	2.000	28,200	1.9518	0.00%
2021-07-16	0	0.195	0.192	0.195	0.195	0.195	1,020,001	198,900	0.1950	1.950	1.920	1.950	1.950	1.950	102,000	1.9500	0.52%
2021-07-15	0	0.194	0.191	0.194	0.191	0.195	592,050	115,119	0.1944	1.940	1.910	1.940	1.910	1.950	59,205	1.9444	4.30%
2021-07-14	0	0.186	0.183	0.194	-	-	0	0	-	1.860	1.830	1.940	-	-	0	-	0.00%
2021-07-13	0	0.186	0.176	0.194	-	-	0	0	-	1.860	1.760	1.940	-	-	0	-	0.00%
2021-07-12	0	0.186	0.186	0.194	0.186	0.186	13,500	2,502	0.1853	1.860	1.860	1.940	1.860	1.860	1,350	1.8533	0.00%
2021-07-09	0	0.186	0.178	0.194	-	-	0	0	-	1.860	1.780	1.940	-	-	0	-	0.00%
2021-07-08	0	0.186	0.186	0.194	0.175	0.186	49,000	9,054	0.1848	1.860	1.860	1.940	1.750	1.860	4,900	1.8478	0.00%
2021-07-07	0	0.186	0.186	0.194	0.173	0.186	82,875	14,875	0.1795	1.860	1.860	1.940	1.730	1.860	8,288	1.7949	0.54%
2021-07-06	0	0.185	0.179	0.190	0.185	0.185	2,500	457	0.1828	1.850	1.790	1.900	1.850	1.850	250	1.8280	1.09%
2021-07-05	0	0.183	0.183	0.190	-	-	0	0	-	1.830	1.830	1.900	-	-	0	-	1.67%
2021-07-02	0	0.180	0.180	0.190	0.180	0.194	118,000	21,516	0.1823	1.800	1.800	1.900	1.800	1.940	11,800	1.8234	-1.10%
2021-06-30	0	0.182	0.180	0.189	-	-	0	0	-	1.820	1.800	1.890	-	-	0	-	0.00%
2021-06-29	0	0.182	0.182	0.189	0.182	0.182	5,000	903	0.1806	1.820	1.820	1.890	1.820	1.820	500	1.8060	-4.21%
2021-06-28	0	0.190	0.190	0.193	0.180	0.190	117,200	22,226	0.1896	1.900	1.900	1.930	1.800	1.900	11,720	1.8964	2.70%
2021-06-25	0	0.185	0.185	0.190	0.181	0.181	86,000	15,566	0.1810	1.850	1.850	1.900	1.810	1.810	8,600	1.8100	1.09%
2021-06-24	0	0.183	0.183	0.193	0.183	0.183	2,400	436	0.1817	1.830	1.830	1.930	1.830	1.830	240	1.8167	-2.66%
2021-06-23	0	0.188	0.188	0.193	0.181	0.190	39,700	7,324	0.1845	1.880	1.880	1.930	1.810	1.900	3,970	1.8448	3.30%
2021-06-22	0	0.182	0.181	0.192	-	-	750	131	0.1747	1.820	1.810	1.920	-	-	75	1.7467	0.00%
2021-06-21	0	0.182	0.182	0.193	0.181	0.181	3,600	642	0.1783	1.820	1.820	1.930	1.810	1.810	360	1.7833	-6.19%
2021-06-18	0	0.194	0.181	0.194	0.194	0.195	230,000	44,820	0.1949	1.940	1.810	1.940	1.940	1.950	23,000	1.9487	0.52%
2021-06-17	0	0.193	0.178	0.194	0.193	0.196	520,800	101,526	0.1949	1.930	1.780	1.940	1.930	1.960	52,080	1.9494	8.43%
2021-06-16	0	0.178	0.178	0.193	-	-	0	0	-	1.780	1.780	1.930	-	-	0	-	0.00%
2021-06-15	0	0.178	0.178	0.193	-	-	500	86	0.1720	1.780	1.780	1.930	-	-	50	1.7200	0.00%
2021-06-11	0	0.178	0.178	0.194	0.178	0.178	12,000	2,121	0.1768	1.780	1.780	1.940	1.780	1.780	1,200	1.7675	-2.20%
2021-06-10	0	0.182	0.180	0.194	0.182	0.182	200,000	36,400	0.1820	1.820	1.800	1.940	1.820	1.820	20,000	1.8200	0.00%
2021-06-09	0	0.182	0.181	0.194	-	-	0	0	-	1.820	1.810	1.940	-	-	0	-	0.00%
2021-06-08	0	0.182	0.182	0.194	-	-	1,000	175	0.1750	1.820	1.820	1.940	-	-	100	1.7500	0.00%
2021-06-07	0	0.182	0.182	0.194	0.181	0.182	12,350	2,212	0.1791	1.820	1.820	1.940	1.810	1.820	1,235	1.7911	-4.71%
2021-06-04	0	0.191	0.182	0.194	-	-	0	0	-	1.910	1.820	1.940	-	-	0	-	-1.55%
2021-06-03	0	0.194	0.191	0.194	0.194	0.194	4,000	776	0.1940	1.940	1.910	1.940	1.940	1.940	400	1.9400	1.57%
2021-06-02	0	0.191	0.181	0.194	0.194	0.194	11,650	2,227	0.1912	1.910	1.810	1.940	1.940	1.940	1,165	1.9116	6.11%
2021-06-01	0	0.180	0.180	0.194	-	-	0	0	-	1.800	1.800	1.940	-	-	0	-	0.00%
2021-05-31	0	0.180	0.180	0.194	0.180	0.195	66,500	12,378	0.1861	1.800	1.800	1.940	1.800	1.950	6,650	1.8614	-7.69%
2021-05-28	0	0.195	0.181	0.195	0.195	0.195	41,200	8,010	0.1944	1.950	1.810	1.950	1.950	1.950	4,120	1.9442	0.00%
2021-05-27	0	0.195	0.192	0.195	0.194	0.195	34,000	6,626	0.1949	1.950	1.920	1.950	1.940	1.950	3,400	1.9488	1.56%
2021-05-26	0	0.192	0.181	0.195	0.183	0.195	14,000	2,682	0.1916	1.920	1.810	1.950	1.830	1.950	1,400	1.9157	-1.54%
2021-05-25	0	0.195	0.183	0.195	-	-	0	0	-	1.950	1.830	1.950	-	-	0	-	0.00%
2021-05-24	0	0.195	0.182	0.195	0.195	0.195	152,400	29,710	0.1949	1.950	1.820	1.950	1.950	1.950	15,240	1.9495	0.00%
2021-05-21	0	0.195	0.182	0.195	0.180	0.195	318,000	59,744	0.1879	1.950	1.820	1.950	1.800	1.950	31,800	1.8787	6.56%
2021-05-20	0	0.183	0.183	0.195	0.182	0.183	17,250	3,132	0.1816	1.830	1.830	1.950	1.820	1.830	1,725	1.8157	-3.68%
2021-05-18	0	0.190	0.190	0.195	0.190	0.195	8,650	1,663	0.1923	1.900	1.900	1.950	1.900	1.950	865	1.9225	-2.56%
2021-05-17	0	0.195	0.180	0.195	-	-	0	0	-	1.950	1.800	1.950	-	-	0	-	0.00%
2021-05-14	0	0.195	0.185	0.195	0.185	0.195	75,000	14,363	0.1915	1.950	1.850	1.950	1.850	1.950	7,500	1.9151	0.00%
2021-05-13	0	0.195	0.183	0.195	0.195	0.195	200,000	39,000	0.1950	1.950	1.830	1.950	1.950	1.950	20,000	1.9500	0.00%
2021-05-12	0	0.195	0.193	0.195	0.193	0.195	4,231,000	824,985	0.1950	1.950	1.930	1.950	1.930	1.950	423,100	1.9499	0.00%
2021-05-11	0	0.195	0.194	0.215	0.194	0.200	2,502,200	487,999	0.1950	1.950	1.940	2.150	1.940	2.000	250,220	1.9503	0.00%
2021-05-10	0	0.195	0.195	0.215	0.195	0.196	9,500	1,851	0.1948	1.950	1.950	2.150	1.950	1.960	950	1.9484	0.00%
2021-05-07	0	0.195	0.193	0.215	-	-	600	113	0.1883	1.950	1.930	2.150	-	-	60	1.8833	0.00%
2021-05-06	0	0.195	0.195	0.215	0.195	0.195	2,852	551	0.1932	1.950	1.950	2.150	1.950	1.950	285	1.9320	0.00%
2021-05-05	0	0.195	0.195	0.215	0.195	0.197	122,500	23,933	0.1954	1.950	1.950	2.150	1.950	1.970	12,250	1.9537	-2.01%
2021-05-04	0	0.199	0.192	0.215	-	-	0	0	-	1.990	1.920	2.150	-	-	0	-	0.00%
2021-05-03	0	0.199	0.185	0.215	0.198	0.199	74,000	14,714	0.1988	1.990	1.850	2.150	1.980	1.990	7,400	1.9884	0.00%
2021-04-30	0	0.199	0.199	0.215	0.199	0.199	16,000	3,184	0.1990	1.990	1.990	2.150	1.990	1.990	1,600	1.9900	0.51%
2021-04-29	0	0.198	0.198	0.205	0.198	0.198	2,800	548	0.1957	1.980	1.980	2.050	1.980	1.980	280	1.9571	1.54%
2021-04-28	0	0.195	0.195	0.215	0.195	0.200	346,000	67,974	0.1965	1.950	1.950	2.150	1.950	2.000	34,600	1.9646	-1.52%
2021-04-27	0	0.198	0.198	0.215	-	-	0	0	-	1.980	1.980	2.150	-	-	0	-	0.00%
2021-04-26	0	0.198	0.194	0.215	0.198	0.198	140,000	27,720	0.1980	1.980	1.940	2.150	1.980	1.980	14,000	1.9800	0.00%
2021-04-23	0	0.198	0.198	0.209	-	-	0	0	-	1.980	1.980	2.090	-	-	0	-	0.51%
2021-04-22	0	0.197	0.197	0.215	0.197	0.197	13,000	2,554	0.1965	1.970	1.970	2.150	1.970	1.970	1,300	1.9646	-0.51%
2021-04-21	0	0.198	0.197	0.215	0.197	0.198	8,000	1,564	0.1955	1.980	1.970	2.150	1.970	1.980	800	1.9550	-1.00%
2021-04-20	0	0.200	0.200	0.210	0.199	0.200	211,500	42,283	0.1999	2.000	2.000	2.100	1.990	2.000	21,150	1.9992	0.00%
2021-04-19	0	0.200	0.200	0.215	0.196	0.200	54,000	10,720	0.1985	2.000	2.000	2.150	1.960	2.000	5,400	1.9852	3.63%
2021-04-16	0	0.193	0.193	0.205	0.193	0.195	6,000	1,166	0.1943	1.930	1.930	2.050	1.930	1.950	600	1.9433	-3.50%
2021-04-15	0	0.200	0.195	0.200	0.194	0.205	90,000	17,606	0.1956	2.000	1.950	2.000	1.940	2.050	9,000	1.9562	8.11%
2021-04-14	0	0.185	0.185	0.195	0.185	0.186	11,000	2,014	0.1831	1.850	1.850	1.950	1.850	1.860	1,100	1.8309	-1.07%
2021-04-13	0	0.187	0.187	0.195	0.185	0.185	40,000	7,400	0.1850	1.870	1.870	1.950	1.850	1.850	4,000	1.8500	-1.58%
2021-04-12	0	0.190	0.190	0.195	0.190	0.190	126,000	23,940	0.1900	1.900	1.900	1.950	1.900	1.900	12,600	1.9000	-2.56%
2021-04-09	0	0.195	0.195	0.204	0.180	0.205	2,456,000	451,332	0.1838	1.950	1.950	2.040	1.800	2.050	245,600	1.8377	5.98%
2021-04-08	0	0.184	0.184	0.205	0.183	0.185	1,370,128	252,346	0.1842	1.840	1.840	2.050	1.830	1.850	137,013	1.8418	-3.66%
2021-04-07	0	0.191	0.192	0.225	0.188	0.200	714,250	137,634	0.1927	1.910	1.920	2.250	1.880	2.000	71,425	1.9270	-3.05%
2021-04-01	0	0.197	0.197	0.225	0.195	0.200	434,000	86,110	0.1984	1.970	1.970	2.250	1.950	2.000	43,400	1.9841	-1.50%
2021-03-31	0	0.200	0.199	0.228	0.199	0.200	400,000	79,922	0.1998	2.000	1.990	2.280	1.990	2.000	40,000	1.9981	0.00%
2021-03-30	0	0.200	0.200	0.228	0.200	0.200	6,900	1,373	0.1990	2.000	2.000	2.280	2.000	2.000	690	1.9899	-0.50%
2021-03-29	0	0.201	0.201	0.230	0.191	0.208	126,500	25,384	0.2007	2.010	2.010	2.300	1.910	2.080	12,650	2.0066	-3.37%
2021-03-26	0	0.208	0.208	0.239	0.208	0.212	311,500	65,375	0.2099	2.080	2.080	2.390	2.080	2.120	31,150	2.0987	-1.89%
2021-03-25	0	0.212	0.211	0.239	0.212	0.213	9,600	2,012	0.2096	2.120	2.110	2.390	2.120	2.130	960	2.0958	-3.64%
2021-03-24	0	0.220	0.211	0.238	-	-	0	0	-	2.200	2.110	2.380	-	-	0	-	0.00%
2021-03-23	0	0.220	0.220	0.239	-	-	0	0	-	2.200	2.200	2.390	-	-	0	-	0.92%
2021-03-22	0	0.218	0.218	0.239	0.215	0.220	38,000	8,200	0.2158	2.180	2.180	2.390	2.150	2.200	3,800	2.1579	-3.11%
2021-03-19	0	0.225	0.225	0.237	0.224	0.232	302,000	68,368	0.2264	2.250	2.250	2.370	2.240	2.320	30,200	2.2638	-6.25%
2021-03-18	0	0.240	0.240	0.250	0.240	0.250	278,000	68,946	0.2480	2.400	2.400	2.500	2.400	2.500	27,800	2.4801	4.35%
2021-03-17	0	0.230	0.226	0.241	0.227	0.247	355,771	84,319	0.2370	2.300	2.260	2.410	2.270	2.470	35,577	2.3700	-2.54%
2021-03-16	0	0.236	0.236	0.260	0.233	0.235	4,000	936	0.2340	2.360	2.360	2.600	2.330	2.350	400	2.3400	-1.67%
2021-03-15	0	0.240	0.240	0.265	0.240	0.241	132,000	31,682	0.2400	2.400	2.400	2.650	2.400	2.410	13,200	2.4002	-2.04%
2021-03-12	0	0.245	0.243	0.270	0.245	0.245	2,600	633	0.2435	2.450	2.430	2.700	2.450	2.450	260	2.4346	-1.21%
2021-03-11	0	0.248	0.245	0.255	-	-	50	12	0.2400	2.480	2.450	2.550	-	-	5	2.4000	0.00%
2021-03-10	0	0.248	0.248	0.250	0.246	0.250	32,000	7,964	0.2489	2.480	2.480	2.500	2.460	2.500	3,200	2.4888	-2.75%
2021-03-09	0	0.255	0.255	0.270	0.250	0.250	2,622	649	0.2475	2.550	2.550	2.700	2.500	2.500	262	2.4752	2.00%
2021-03-08	0	0.250	0.246	0.270	-	-	0	0	-	2.500	2.460	2.700	-	-	0	-	0.00%
2021-03-05	0	0.250	0.250	0.270	0.250	0.260	13,000	3,350	0.2577	2.500	2.500	2.700	2.500	2.600	1,300	2.5769	-5.66%
2021-03-04	0	0.265	0.265	0.275	0.265	0.280	72,500	20,255	0.2794	2.650	2.650	2.750	2.650	2.800	7,250	2.7938	-1.85%
2021-03-03	0	0.270	0.260	0.275	0.255	0.270	42,500	11,371	0.2676	2.700	2.600	2.750	2.550	2.700	4,250	2.6755	-1.82%
2021-03-02	0	0.275	0.255	0.275	0.270	0.280	50,000	13,820	0.2764	2.750	2.550	2.750	2.700	2.800	5,000	2.7640	10.00%
2021-03-01	0	0.250	0.250	0.265	0.245	0.275	454,500	115,534	0.2542	2.500	2.500	2.650	2.450	2.750	45,450	2.5420	-9.09%
2021-02-26	0	0.275	0.275	0.290	0.275	0.280	20,000	5,540	0.2770	2.750	2.750	2.900	2.750	2.800	2,000	2.7700	-5.17%
2021-02-25	0	0.290	0.280	0.300	0.275	0.300	540,000	158,380	0.2933	2.900	2.800	3.000	2.750	3.000	54,000	2.9330	3.57%
2021-02-24	0	0.280	0.280	0.290	0.280	0.300	212,400	63,192	0.2975	2.800	2.800	2.900	2.800	3.000	21,240	2.9751	0.00%
2021-02-23	0	0.280	0.280	0.300	0.280	0.300	416,000	122,880	0.2954	2.800	2.800	3.000	2.800	3.000	41,600	2.9538	-5.08%
2021-02-22	0	0.295	0.285	0.295	0.285	0.295	92,600	27,188	0.2936	2.950	2.850	2.950	2.850	2.950	9,260	2.9361	3.51%
2021-02-19	0	0.285	0.285	0.300	0.265	0.295	190,260	53,490	0.2811	2.850	2.850	3.000	2.650	2.950	19,026	2.8114	3.64%
2021-02-18	0	0.275	0.275	0.290	0.270	0.295	101,815	27,507	0.2702	2.750	2.750	2.900	2.700	2.950	10,182	2.7017	1.85%
2021-02-17	0	0.270	0.270	0.295	0.270	0.275	12,800	3,422	0.2673	2.700	2.700	2.950	2.700	2.750	1,280	2.6734	-8.47%
2021-02-16	0	0.295	0.275	0.295	0.250	0.300	66,600	19,254	0.2891	2.950	2.750	2.950	2.500	3.000	6,660	2.8910	11.32%
2021-02-11	0	0.265	0.250	0.295	-	-	0	0	-	2.650	2.500	2.950	-	-	0	-	0.00%
2021-02-10	0	0.265	0.255	0.265	-	-	0	0	-	2.650	2.550	2.650	-	-	0	-	0.00%
2021-02-09	0	0.265	0.255	0.275	0.265	0.265	108,000	28,620	0.2650	2.650	2.550	2.750	2.650	2.650	10,800	2.6500	3.92%
2021-02-08	0	0.255	0.255	0.280	0.255	0.300	44,750	11,842	0.2646	2.550	2.550	2.800	2.550	3.000	4,475	2.6463	-1.92%
2021-02-05	0	0.260	0.260	0.295	0.255	0.265	378,500	98,695	0.2608	2.600	2.600	2.950	2.550	2.650	37,850	2.6075	-8.77%
2021-02-04	0	0.285	0.275	0.295	-	-	0	0	-	2.850	2.750	2.950	-	-	0	-	0.00%
2021-02-03	0	0.285	0.265	0.305	-	-	0	0	-	2.850	2.650	3.050	-	-	0	-	0.00%
2021-02-02	0	0.285	0.285	0.305	0.260	0.285	56,000	14,600	0.2607	2.850	2.850	3.050	2.600	2.850	5,600	2.6071	1.79%
2021-02-01	0	0.280	0.275	0.280	0.270	0.320	100,368	29,703	0.2959	2.800	2.750	2.800	2.700	3.200	10,037	2.9594	0.00%
2021-01-29	0	0.280	0.270	0.280	-	-	0	0	-	2.800	2.700	2.800	-	-	0	-	0.00%
2021-01-28	0	0.280	0.280	0.290	0.280	0.295	130,000	37,580	0.2891	2.800	2.800	2.900	2.800	2.950	13,000	2.8908	7.69%
2021-01-27	0	0.260	0.260	0.290	0.260	0.260	7,000	1,800	0.2571	2.600	2.600	2.900	2.600	2.600	700	2.5714	-8.77%
2021-01-26	0	0.285	0.270	0.290	-	-	600	150	0.2500	2.850	2.700	2.900	-	-	60	2.5000	-1.72%
2021-01-25	0	0.290	0.270	0.305	0.270	0.290	117,878	33,358	0.2830	2.900	2.700	3.050	2.700	2.900	11,788	2.8299	-3.33%
2021-01-22	0	0.300	0.295	0.300	0.265	0.310	2,283,350	668,026	0.2926	3.000	2.950	3.000	2.650	3.100	228,335	2.9256	15.38%
2021-01-21	0	0.260	0.250	0.265	0.241	0.290	1,056,000	282,042	0.2671	2.600	2.500	2.650	2.410	2.900	105,600	2.6709	9.24%
2021-01-20	0	0.238	0.216	0.250	0.215	0.238	34,500	7,690	0.2229	2.380	2.160	2.500	2.150	2.380	3,450	2.2290	6.25%
2021-01-19	0	0.224	0.224	0.238	0.224	0.224	7,500	1,668	0.2224	2.240	2.240	2.380	2.240	2.240	750	2.2240	0.00%
2021-01-18	0	0.224	0.220	0.238	-	-	0	0	-	2.240	2.200	2.380	-	-	0	-	0.00%
2021-01-15	0	0.224	0.222	0.237	-	-	0	0	-	2.240	2.220	2.370	-	-	0	-	0.00%
2021-01-14	0	0.224	0.222	0.237	-	-	100	21	0.2100	2.240	2.220	2.370	-	-	10	2.1000	0.00%
2021-01-13	0	0.224	0.224	0.237	-	-	1,000	220	0.2200	2.240	2.240	2.370	-	-	100	2.2000	0.90%
2021-01-12	0	0.222	0.222	0.237	-	-	0	0	-	2.220	2.220	2.370	-	-	0	-	0.00%
2021-01-11	0	0.222	0.222	0.237	0.222	0.222	46,500	10,319	0.2219	2.220	2.220	2.370	2.220	2.220	4,650	2.2191	0.45%
2021-01-08	0	0.221	0.215	0.238	-	-	0	0	-	2.210	2.150	2.380	-	-	0	-	0.00%
2021-01-07	0	0.221	0.215	0.238	-	-	0	0	-	2.210	2.150	2.380	-	-	0	-	0.00%
2021-01-06	0	0.221	0.220	0.239	0.221	0.230	18,000	4,118	0.2288	2.210	2.200	2.390	2.210	2.300	1,800	2.2878	-1.34%
2021-01-05	0	0.224	0.224	0.234	0.210	0.222	566,700	121,873	0.2151	2.240	2.240	2.340	2.100	2.220	56,670	2.1506	1.82%
2021-01-04	0	0.220	0.220	0.234	0.220	0.220	9,750	2,127	0.2182	2.200	2.200	2.340	2.200	2.200	975	2.1815	1.85%
2020-12-31	0	0.216	0.216	0.234	0.216	0.216	3,067	656	0.2139	2.160	2.160	2.340	2.160	2.160	307	2.1389	0.00%
2020-12-30	0	0.216	0.216	0.240	0.215	0.216	18,119	3,892	0.2148	2.160	2.160	2.400	2.150	2.160	1,812	2.1480	-0.46%
2020-12-29	0	0.217	0.217	0.240	-	-	1,000	210	0.2100	2.170	2.170	2.400	-	-	100	2.1000	0.46%
2020-12-28	0	0.216	0.215	0.240	0.216	0.218	7,800	1,682	0.2156	2.160	2.150	2.400	2.160	2.180	780	2.1564	-4.00%
2020-12-24	0	0.225	0.225	0.240	0.225	0.225	2,000	450	0.2250	2.250	2.250	2.400	2.250	2.250	200	2.2500	4.65%
2020-12-23	0	0.215	0.215	0.245	0.215	0.225	6,000	1,330	0.2217	2.150	2.150	2.450	2.150	2.250	600	2.2167	-12.24%
2020-12-22	0	0.245	0.237	0.250	0.236	0.245	58,000	13,976	0.2410	2.450	2.370	2.500	2.360	2.450	5,800	2.4097	3.38%
2020-12-21	0	0.237	0.237	0.250	0.230	0.230	3,250	733	0.2255	2.370	2.370	2.500	2.300	2.300	325	2.2554	2.16%
2020-12-18	0	0.232	0.230	0.250	-	-	0	0	-	2.320	2.300	2.500	-	-	0	-	0.00%
2020-12-17	0	0.232	0.230	0.250	-	-	0	0	-	2.320	2.300	2.500	-	-	0	-	0.00%
2020-12-16	0	0.232	0.230	0.250	0.232	0.232	2,000	464	0.2320	2.320	2.300	2.500	2.320	2.320	200	2.3200	0.00%
2020-12-15	0	0.232	0.232	0.250	-	-	0	0	-	2.320	2.320	2.500	-	-	0	-	0.00%
2020-12-14	0	0.232	0.232	0.250	-	-	2,000	450	0.2250	2.320	2.320	2.500	-	-	200	2.2500	0.00%
2020-12-11	0	0.232	0.232	0.250	0.232	0.235	15,748	3,641	0.2312	2.320	2.320	2.500	2.320	2.350	1,575	2.3120	-1.28%
2020-12-10	0	0.235	0.235	0.250	0.235	0.235	447,800	105,220	0.2350	2.350	2.350	2.500	2.350	2.350	44,780	2.3497	0.00%
2020-12-09	0	0.235	0.235	0.250	0.235	0.235	50,250	11,807	0.2350	2.350	2.350	2.500	2.350	2.350	5,025	2.3497	1.29%
2020-12-08	0	0.232	0.232	0.234	0.232	0.232	2,500	577	0.2308	2.320	2.320	2.340	2.320	2.320	250	2.3080	-2.52%
2020-12-07	0	0.238	0.238	0.270	0.238	0.238	7,000	1,658	0.2369	2.380	2.380	2.700	2.380	2.380	700	2.3686	0.00%
2020-12-04	0	0.238	0.238	0.265	0.238	0.238	2,400	568	0.2367	2.380	2.380	2.650	2.380	2.380	240	2.3667	-0.83%
2020-12-03	0	0.240	0.238	0.265	-	-	1,500	347	0.2313	2.400	2.380	2.650	-	-	150	2.3133	0.00%
2020-12-02	0	0.240	0.240	0.265	0.240	0.240	12,000	2,880	0.2400	2.400	2.400	2.650	2.400	2.400	1,200	2.4000	0.00%
2020-12-01	0	0.240	0.238	0.260	0.238	0.270	67,850	17,403	0.2565	2.400	2.380	2.600	2.380	2.700	6,785	2.5649	2.13%
2020-11-30	0	0.235	0.235	0.265	0.235	0.235	72,000	16,920	0.2350	2.350	2.350	2.650	2.350	2.350	7,200	2.3500	0.00%
2020-11-27	0	0.235	0.232	0.270	-	-	1,000	225	0.2250	2.350	2.320	2.700	-	-	100	2.2500	0.00%
2020-11-26	0	0.235	0.230	0.235	-	-	0	0	-	2.350	2.300	2.350	-	-	0	-	0.00%
2020-11-25	0	0.235	0.235	0.250	0.235	0.235	3,700	861	0.2327	2.350	2.350	2.500	2.350	2.350	370	2.3270	-4.08%
2020-11-24	0	0.245	0.240	0.270	0.245	0.245	12,000	2,940	0.2450	2.450	2.400	2.700	2.450	2.450	1,200	2.4500	-2.00%
2020-11-23	0	0.250	0.227	0.270	0.225	0.250	45,000	10,337	0.2297	2.500	2.270	2.700	2.250	2.500	4,500	2.2971	8.23%
2020-11-20	0	0.231	0.230	0.250	-	-	200	43	0.2150	2.310	2.300	2.500	-	-	20	2.1500	0.00%
2020-11-19	0	0.231	0.231	0.250	0.222	0.231	174,913	39,147	0.2238	2.310	2.310	2.500	2.220	2.310	17,491	2.2381	0.87%
2020-11-18	0	0.229	0.226	0.250	0.229	0.229	2,250	512	0.2276	2.290	2.260	2.500	2.290	2.290	225	2.2756	0.00%
2020-11-17	0	0.229	0.229	0.260	0.226	0.226	20,000	4,520	0.2260	2.290	2.290	2.600	2.260	2.260	2,000	2.2600	-10.20%
2020-11-16	0	0.255	0.231	0.255	0.255	0.255	2,000	510	0.2550	2.550	2.310	2.550	2.550	2.550	200	2.5500	0.00%
2020-11-13	0	0.255	0.230	0.265	-	-	0	0	-	2.550	2.300	2.650	-	-	0	-	0.00%
2020-11-12	0	0.255	0.250	0.265	-	-	0	0	-	2.550	2.500	2.650	-	-	0	-	0.00%
2020-11-11	0	0.255	0.255	0.265	0.255	0.255	570,000	145,350	0.2550	2.550	2.550	2.650	2.550	2.550	57,000	2.5500	0.00%
2020-11-10	0	0.255	0.255	0.260	0.248	0.280	353,250	93,602	0.2650	2.550	2.550	2.600	2.480	2.800	35,325	2.6497	8.05%
2020-11-09	0	0.236	0.229	0.285	0.236	0.236	10,000	2,360	0.2360	2.360	2.290	2.850	2.360	2.360	1,000	2.3600	4.42%
2020-11-06	0	0.226	0.215	0.241	-	-	0	0	-	2.260	2.150	2.410	-	-	0	-	0.00%
2020-11-05	0	0.226	0.226	0.250	-	-	800	177	0.2213	2.260	2.260	2.500	-	-	80	2.2125	2.73%
2020-11-04	0	0.220	0.220	0.250	0.220	0.221	62,000	13,644	0.2201	2.200	2.200	2.500	2.200	2.210	6,200	2.2006	-4.35%
2020-11-03	0	0.230	0.230	0.255	0.230	0.230	3,000	671	0.2237	2.300	2.300	2.550	2.300	2.300	300	2.2367	-0.86%
2020-11-02	0	0.232	0.232	0.255	0.230	0.230	3,500	802	0.2291	2.320	2.320	2.550	2.300	2.300	350	2.2914	-1.69%
2020-10-30	0	0.236	0.230	0.250	-	-	0	0	-	2.360	2.300	2.500	-	-	0	-	0.00%
2020-10-29	0	0.236	0.236	0.250	0.235	0.241	31,000	7,342	0.2368	2.360	2.360	2.500	2.350	2.410	3,100	2.3684	-5.60%
2020-10-28	0	0.250	0.250	0.265	-	-	0	0	-	2.500	2.500	2.650	-	-	0	-	0.40%
2020-10-27	0	0.249	0.249	0.270	0.249	0.270	40,000	10,034	0.2509	2.490	2.490	2.700	2.490	2.700	4,000	2.5085	0.81%
2020-10-23	0	0.247	0.247	0.265	0.240	0.240	3,000	720	0.2400	2.470	2.470	2.650	2.400	2.400	300	2.4000	0.82%
2020-10-22	0	0.245	0.245	0.250	-	-	1,400	336	0.2400	2.450	2.450	2.500	-	-	140	2.4000	1.66%
2020-10-21	0	0.241	0.240	0.260	-	-	0	0	-	2.410	2.400	2.600	-	-	0	-	0.00%
2020-10-20	0	0.241	0.240	0.260	0.241	0.241	2,500	600	0.2400	2.410	2.400	2.600	2.410	2.410	250	2.4000	-9.06%
2020-10-19	0	0.265	0.231	0.265	0.250	0.265	10,000	2,560	0.2560	2.650	2.310	2.650	2.500	2.650	1,000	2.5600	9.96%
2020-10-16	0	0.241	0.241	0.250	0.241	0.241	12,000	2,892	0.2410	2.410	2.410	2.500	2.410	2.410	1,200	2.4100	0.00%
2020-10-15	0	0.241	0.235	0.255	-	-	0	0	-	2.410	2.350	2.550	-	-	0	-	0.00%
2020-10-14	0	0.241	0.241	0.249	0.240	0.241	280,125	67,469	0.2409	2.410	2.410	2.490	2.400	2.410	28,012	2.4085	-3.60%
2020-10-12	0	0.250	0.245	0.250	0.250	0.250	118,350	29,580	0.2499	2.500	2.450	2.500	2.500	2.500	11,835	2.4994	-1.96%
2020-10-09	0	0.255	0.240	0.255	0.244	0.255	1,516,500	370,262	0.2442	2.550	2.400	2.550	2.440	2.550	151,650	2.4416	2.82%
2020-10-08	0	0.248	0.248	0.250	0.245	0.255	1,256,872	310,981	0.2474	2.480	2.480	2.500	2.450	2.550	125,687	2.4742	-2.75%
2020-10-07	0	0.255	0.255	0.265	0.255	0.255	13,883	3,525	0.2539	2.550	2.550	2.650	2.550	2.550	1,388	2.5391	0.00%
2020-10-06	0	0.255	0.255	0.275	0.255	0.285	106,250	28,048	0.2640	2.550	2.550	2.750	2.550	2.850	10,625	2.6398	-1.92%
2020-10-05	0	0.260	0.255	0.265	0.260	0.260	102,000	26,520	0.2600	2.600	2.550	2.650	2.600	2.600	10,200	2.6000	4.00%
2020-09-30	0	0.250	0.250	0.260	0.250	0.255	270,300	68,024	0.2517	2.500	2.500	2.600	2.500	2.550	27,030	2.5166	-1.96%
2020-09-29	0	0.255	0.255	0.265	0.250	0.255	11,000	2,777	0.2525	2.550	2.550	2.650	2.500	2.550	1,100	2.5245	-1.92%
2020-09-28	0	0.260	0.255	0.265	0.260	0.260	10,050	2,592	0.2579	2.600	2.550	2.650	2.600	2.600	1,005	2.5791	-1.89%
2020-09-25	0	0.265	0.260	0.280	-	-	0	0	-	2.650	2.600	2.800	-	-	0	-	0.00%
2020-09-24	0	0.265	0.260	0.265	-	-	0	0	-	2.650	2.600	2.650	-	-	0	-	0.00%
2020-09-23	0	0.265	0.260	0.280	-	-	0	0	-	2.650	2.600	2.800	-	-	0	-	0.00%
2020-09-22	0	0.265	0.260	0.280	-	-	0	0	-	2.650	2.600	2.800	-	-	0	-	0.00%
2020-09-21	0	0.265	0.260	0.265	-	-	0	0	-	2.650	2.600	2.650	-	-	0	-	0.00%
2020-09-18	0	0.265	0.265	0.280	0.265	0.265	26,000	6,890	0.2650	2.650	2.650	2.800	2.650	2.650	2,600	2.6500	0.00%
2020-09-17	0	0.265	0.265	0.280	0.265	0.270	270,000	71,800	0.2659	2.650	2.650	2.800	2.650	2.700	27,000	2.6593	0.00%
2020-09-16	0	0.265	0.265	0.280	-	-	0	0	-	2.650	2.650	2.800	-	-	0	-	1.92%
2020-09-15	0	0.260	0.260	0.280	0.260	0.265	262,000	69,120	0.2638	2.600	2.600	2.800	2.600	2.650	26,200	2.6382	0.00%
2020-09-14	0	0.260	0.260	0.280	0.260	0.260	8,000	2,040	0.2550	2.600	2.600	2.800	2.600	2.600	800	2.5500	0.00%
2020-09-11	0	0.260	0.260	0.280	0.260	0.265	990,000	258,400	0.2610	2.600	2.600	2.800	2.600	2.650	99,000	2.6101	-1.89%
2020-09-10	0	0.265	0.265	0.280	-	-	400	99	0.2475	2.650	2.650	2.800	-	-	40	2.4750	0.00%
2020-09-09	0	0.265	0.265	0.280	-	-	0	0	-	2.650	2.650	2.800	-	-	0	-	1.92%
2020-09-08	0	0.260	0.260	0.280	-	-	0	0	-	2.600	2.600	2.800	-	-	0	-	0.00%
2020-09-07	0	0.260	0.260	0.280	0.260	0.265	11,000	2,889	0.2626	2.600	2.600	2.800	2.600	2.650	1,100	2.6264	-3.70%
2020-09-04	0	0.270	0.270	0.275	0.270	0.270	2,000	540	0.2700	2.700	2.700	2.750	2.700	2.700	200	2.7000	0.00%
2020-09-03	0	0.270	0.265	0.290	0.265	0.270	102,000	27,530	0.2699	2.700	2.650	2.900	2.650	2.700	10,200	2.6990	0.00%
2020-09-02	0	0.270	0.270	0.280	0.270	0.280	403,000	110,795	0.2749	2.700	2.700	2.800	2.700	2.800	40,300	2.7493	0.00%
2020-09-01	0	0.270	0.270	0.290	0.270	0.270	232,500	62,765	0.2700	2.700	2.700	2.900	2.700	2.700	23,250	2.6996	-5.26%
2020-08-31	0	0.285	0.270	0.285	0.265	0.285	282,000	79,160	0.2807	2.850	2.700	2.850	2.650	2.850	28,200	2.8071	11.76%
2020-08-28	0	0.255	0.255	0.265	0.250	0.265	493,111	125,231	0.2540	2.550	2.550	2.650	2.500	2.650	49,311	2.5396	-5.56%
2020-08-27	0	0.270	0.275	0.295	0.270	0.270	2,500	665	0.2660	2.700	2.750	2.950	2.700	2.700	250	2.6600	-1.82%
2020-08-26	0	0.275	0.275	0.290	0.275	0.275	10,000	2,750	0.2750	2.750	2.750	2.900	2.750	2.750	1,000	2.7500	3.77%
2020-08-25	0	0.265	0.265	0.275	0.260	0.280	47,000	12,610	0.2683	2.650	2.650	2.750	2.600	2.800	4,700	2.6830	1.92%
2020-08-24	0	0.260	0.260	0.280	0.260	0.265	10,000	2,610	0.2610	2.600	2.600	2.800	2.600	2.650	1,000	2.6100	-3.70%
2020-08-21	0	0.270	0.270	0.280	0.270	0.270	80,000	21,600	0.2700	2.700	2.700	2.800	2.700	2.700	8,000	2.7000	0.00%
2020-08-20	0	0.270	0.270	0.280	0.270	0.270	2,000	540	0.2700	2.700	2.700	2.800	2.700	2.700	200	2.7000	1.89%
2020-08-19	0	0.265	0.265	0.290	0.265	0.265	10,000	2,650	0.2650	2.650	2.650	2.900	2.650	2.650	1,000	2.6500	-1.85%
2020-08-18	0	0.270	0.265	0.280	0.270	0.280	226,047	61,602	0.2725	2.700	2.650	2.800	2.700	2.800	22,605	2.7252	-1.82%
2020-08-17	0	0.275	0.270	0.295	0.275	0.275	2,000	550	0.2750	2.750	2.700	2.950	2.750	2.750	200	2.7500	0.00%
2020-08-14	0	0.275	0.275	0.280	0.275	0.275	8,500	2,295	0.2700	2.750	2.750	2.800	2.750	2.750	850	2.7000	-5.17%
2020-08-13	0	0.290	0.280	0.290	-	-	0	0	-	2.900	2.800	2.900	-	-	0	-	-1.69%
2020-08-12	0	0.295	0.280	0.295	0.275	0.295	52,000	14,700	0.2827	2.950	2.800	2.950	2.750	2.950	5,200	2.8269	9.26%
2020-08-11	0	0.270	0.270	0.280	0.270	0.270	15,500	4,262	0.2750	2.700	2.700	2.800	2.700	2.700	1,550	2.7497	-1.82%
2020-08-10	0	0.275	0.270	0.285	0.275	0.275	80,000	22,000	0.2750	2.750	2.700	2.850	2.750	2.750	8,000	2.7500	-1.79%
2020-08-07	0	0.280	0.280	0.290	0.265	0.295	973,000	273,415	0.2810	2.800	2.800	2.900	2.650	2.950	97,300	2.8100	5.66%
2020-08-06	0	0.265	0.265	0.270	-	-	0	0	-	2.650	2.650	2.700	-	-	0	-	0.00%
2020-08-05	0	0.265	0.265	0.270	0.265	0.280	238,000	63,320	0.2661	2.650	2.650	2.700	2.650	2.800	23,800	2.6605	-1.85%
2020-08-04	0	0.270	0.265	0.280	0.270	0.270	13,250	3,552	0.2681	2.700	2.650	2.800	2.700	2.700	1,325	2.6808	0.00%
2020-08-03	0	0.270	0.270	0.280	0.265	0.265	6,850	1,802	0.2631	2.700	2.700	2.800	2.650	2.650	685	2.6307	0.00%
2020-07-31	0	0.270	0.270	0.280	-	-	0	0	-	2.700	2.700	2.800	-	-	0	-	0.00%
2020-07-30	0	0.270	0.270	0.280	0.265	0.275	423,000	112,225	0.2653	2.700	2.700	2.800	2.650	2.750	42,300	2.6531	-1.82%
2020-07-29	0	0.275	0.275	0.290	-	-	500	130	0.2600	2.750	2.750	2.900	-	-	50	2.6000	0.00%
2020-07-28	0	0.275	0.275	0.290	0.275	0.285	721,500	199,017	0.2758	2.750	2.750	2.900	2.750	2.850	72,150	2.7584	-3.51%
2020-07-27	0	0.285	0.275	0.290	0.270	0.285	59,000	16,105	0.2730	2.850	2.750	2.900	2.700	2.850	5,900	2.7297	3.64%
2020-07-24	0	0.275	0.275	0.285	0.270	0.275	602,000	165,500	0.2749	2.750	2.750	2.850	2.700	2.750	60,200	2.7492	0.00%
2020-07-23	0	0.275	0.275	0.285	0.275	0.275	10,122	2,781	0.2747	2.750	2.750	2.850	2.750	2.750	1,012	2.7475	0.00%
2020-07-22	0	0.275	0.275	0.285	0.275	0.280	1,025,300	286,633	0.2796	2.750	2.750	2.850	2.750	2.800	102,530	2.7956	-5.17%
2020-07-21	0	0.290	0.280	0.290	0.280	0.290	1,186,000	342,930	0.2891	2.900	2.800	2.900	2.800	2.900	118,600	2.8915	5.45%
2020-07-20	0	0.275	0.270	0.280	0.270	0.285	2,086,200	575,202	0.2757	2.750	2.700	2.800	2.700	2.850	208,620	2.7572	0.00%
2020-07-17	0	0.275	0.275	0.285	0.275	0.275	124,200	34,152	0.2750	2.750	2.750	2.850	2.750	2.750	12,420	2.7498	-1.79%
2020-07-16	0	0.280	0.280	0.290	0.280	0.280	28,000	7,840	0.2800	2.800	2.800	2.900	2.800	2.800	2,800	2.8000	0.00%
2020-07-15	0	0.280	0.280	0.285	0.280	0.290	624,000	177,590	0.2846	2.800	2.800	2.850	2.800	2.900	62,400	2.8460	-1.75%
2020-07-14	0	0.285	0.285	0.295	0.285	0.295	217,900	63,173	0.2899	2.850	2.850	2.950	2.850	2.950	21,790	2.8992	-3.39%
2020-07-13	0	0.295	0.290	0.295	0.285	0.295	1,000,000	287,920	0.2879	2.950	2.900	2.950	2.850	2.950	100,000	2.8792	5.36%
2020-07-10	0	0.280	0.280	0.290	0.275	0.290	1,453,900	407,533	0.2803	2.800	2.800	2.900	2.750	2.900	145,390	2.8030	-1.75%
2020-07-09	0	0.285	0.280	0.285	0.280	0.285	390,000	110,150	0.2824	2.850	2.800	2.850	2.800	2.850	39,000	2.8244	0.00%
2020-07-08	0	0.285	0.285	0.295	0.285	0.285	60,000	17,100	0.2850	2.850	2.850	2.950	2.850	2.850	6,000	2.8500	0.00%
2020-07-07	0	0.285	0.285	0.295	0.285	0.290	66,800	18,981	0.2841	2.850	2.850	2.950	2.850	2.900	6,680	2.8415	0.00%
2020-07-06	0	0.285	0.285	0.305	0.280	0.295	391,000	112,455	0.2876	2.850	2.850	3.050	2.800	2.950	39,100	2.8761	0.00%
2020-07-03	0	0.285	0.285	0.295	0.285	0.285	223,000	63,545	0.2850	2.850	2.850	2.950	2.850	2.850	22,300	2.8496	0.00%
2020-07-02	0	0.285	0.285	0.300	0.285	0.285	98,230	27,962	0.2847	2.850	2.850	3.000	2.850	2.850	9,823	2.8466	-5.00%
2020-06-30	0	0.300	0.290	0.300	0.295	0.300	286,000	85,710	0.2997	3.000	2.900	3.000	2.950	3.000	28,600	2.9969	3.45%
2020-06-29	0	0.290	0.290	0.300	0.290	0.295	476,000	139,170	0.2924	2.900	2.900	3.000	2.900	2.950	47,600	2.9237	1.75%
2020-06-26	0	0.285	0.285	0.295	0.280	0.285	7,500	2,082	0.2776	2.850	2.850	2.950	2.800	2.850	750	2.7760	0.00%
2020-06-24	0	0.285	0.280	0.300	0.285	0.285	20,720	5,837	0.2817	2.850	2.800	3.000	2.850	2.850	2,072	2.8171	1.79%
2020-06-23	0	0.280	0.280	0.285	0.280	0.280	6,000	1,680	0.2800	2.800	2.800	2.850	2.800	2.800	600	2.8000	0.00%
2020-06-22	0	0.280	0.280	0.285	0.280	0.280	244,850	68,471	0.2796	2.800	2.800	2.850	2.800	2.800	24,485	2.7964	-1.75%
2020-06-19	0	0.285	0.285	0.300	0.280	0.285	54,700	15,317	0.2800	2.850	2.850	3.000	2.800	2.850	5,470	2.8002	0.00%
2020-06-18	0	0.285	0.285	0.300	0.280	0.285	64,122	18,202	0.2839	2.850	2.850	3.000	2.800	2.850	6,412	2.8387	0.00%
2020-06-17	0	0.285	0.285	0.290	0.285	0.285	30,000	8,550	0.2850	2.850	2.850	2.900	2.850	2.850	3,000	2.8500	-3.39%
2020-06-16	0	0.295	0.290	0.300	0.275	0.295	112,750	32,505	0.2883	2.950	2.900	3.000	2.750	2.950	11,275	2.8829	7.27%
2020-06-15	0	0.275	0.275	0.285	0.275	0.275	21,000	5,765	0.2745	2.750	2.750	2.850	2.750	2.750	2,100	2.7452	-1.79%
2020-06-12	0	0.280	0.280	0.285	0.275	0.285	315,000	87,920	0.2791	2.800	2.800	2.850	2.750	2.850	31,500	2.7911	-3.45%
2020-06-11	0	0.290	0.290	0.310	0.290	0.290	38,000	11,020	0.2900	2.900	2.900	3.100	2.900	2.900	3,800	2.9000	3.57%
2020-06-10	0	0.280	0.280	0.290	0.280	0.290	100,000	28,500	0.2850	2.800	2.800	2.900	2.800	2.900	10,000	2.8500	-1.75%
2020-06-09	0	0.285	0.285	0.300	0.285	0.295	320,500	93,435	0.2915	2.850	2.850	3.000	2.850	2.950	32,050	2.9153	0.00%
2020-06-08	0	0.285	0.280	0.290	0.275	0.290	807,000	226,280	0.2804	2.850	2.800	2.900	2.750	2.900	80,700	2.8040	-5.00%
2020-06-05	0	0.300	0.275	0.310	0.275	0.300	224,000	64,400	0.2875	3.000	2.750	3.100	2.750	3.000	22,400	2.8750	7.14%
2020-06-04	0	0.280	0.275	0.305	0.275	0.280	4,851	1,331	0.2744	2.800	2.750	3.050	2.750	2.800	485	2.7438	1.82%
2020-06-03	0	0.275	0.275	0.300	0.275	0.275	6,500	1,740	0.2677	2.750	2.750	3.000	2.750	2.750	650	2.6769	0.00%
2020-06-02	0	0.275	0.275	0.295	0.270	0.290	424,000	120,860	0.2850	2.750	2.750	2.950	2.700	2.900	42,400	2.8505	-5.17%
2020-06-01	0	0.290	0.290	0.310	0.290	0.300	288,000	85,270	0.2961	2.900	2.900	3.100	2.900	3.000	28,800	2.9608	0.00%
2020-05-29	0	0.290	0.290	0.310	0.290	0.290	3,000	850	0.2833	2.900	2.900	3.100	2.900	2.900	300	2.8333	-3.33%
2020-05-28	0	0.300	0.290	0.300	-	-	0	0	-	3.000	2.900	3.000	-	-	0	-	0.00%
2020-05-27	0	0.300	0.295	0.300	0.300	0.300	100,000	30,000	0.3000	3.000	2.950	3.000	3.000	3.000	10,000	3.0000	-3.23%
2020-05-26	0	0.310	0.300	0.310	0.300	0.310	140,000	42,150	0.3011	3.100	3.000	3.100	3.000	3.100	14,000	3.0107	3.33%
2020-05-25	0	0.300	0.285	0.300	0.285	0.320	78,000	22,770	0.2919	3.000	2.850	3.000	2.850	3.200	7,800	2.9192	-6.25%
2020-05-22	0	0.320	0.300	0.320	0.305	0.330	938,000	294,580	0.3141	3.200	3.000	3.200	3.050	3.300	93,800	3.1405	-4.48%
2020-05-21	0	0.335	0.330	0.335	0.320	0.350	640,000	213,170	0.3331	3.350	3.300	3.350	3.200	3.500	64,000	3.3308	8.06%
2020-05-20	0	0.310	0.310	0.315	0.310	0.320	890,000	279,730	0.3143	3.100	3.100	3.150	3.100	3.200	89,000	3.1430	8.77%
2020-05-19	0	0.285	0.285	0.320	0.285	0.285	76,000	21,660	0.2850	2.850	2.850	3.200	2.850	2.850	7,600	2.8500	-3.39%
2020-05-18	0	0.295	0.280	0.330	0.295	0.295	3,750	1,062	0.2832	2.950	2.800	3.300	2.950	2.950	375	2.8320	1.72%
2020-05-15	0	0.290	0.290	0.330	-	-	0	0	-	2.900	2.900	3.300	-	-	0	-	0.00%
2020-05-14	0	0.290	0.280	0.330	-	-	0	0	-	2.900	2.800	3.300	-	-	0	-	0.00%
2020-05-13	0	0.290	0.290	0.340	0.290	0.290	200,600	58,168	0.2900	2.900	2.900	3.400	2.900	2.900	20,060	2.8997	-12.12%
2020-05-12	0	0.330	0.300	0.340	0.330	0.330	2,000	660	0.3300	3.300	3.000	3.400	3.300	3.300	200	3.3000	-2.94%
2020-05-11	0	0.340	0.300	0.340	0.320	0.340	13,500	4,315	0.3196	3.400	3.000	3.400	3.200	3.400	1,350	3.1963	4.62%
2020-05-08	0	0.325	0.300	0.325	-	-	0	0	-	3.250	3.000	3.250	-	-	0	-	0.00%
2020-05-07	0	0.325	0.305	0.325	-	-	1,000	290	0.2900	3.250	3.050	3.250	-	-	100	2.9000	0.00%
2020-05-06	0	0.325	0.305	0.330	0.305	0.325	61,500	19,085	0.3103	3.250	3.050	3.300	3.050	3.250	6,150	3.1033	4.84%
2020-05-05	0	0.310	0.310	0.330	0.300	0.330	206,000	63,910	0.3102	3.100	3.100	3.300	3.000	3.300	20,600	3.1024	-3.12%
2020-05-04	0	0.320	0.300	0.325	0.300	0.320	14,000	4,280	0.3057	3.200	3.000	3.250	3.000	3.200	1,400	3.0571	-1.54%
2020-04-29	0	0.325	0.310	0.325	0.305	0.325	206,000	62,910	0.3054	3.250	3.100	3.250	3.050	3.250	20,600	3.0539	-1.52%
2020-04-28	0	0.330	0.315	0.330	0.320	0.330	41,182	13,254	0.3218	3.300	3.150	3.300	3.200	3.300	4,118	3.2184	3.13%
2020-04-27	0	0.320	0.320	0.330	0.305	0.330	384,000	123,410	0.3214	3.200	3.200	3.300	3.050	3.300	38,400	3.2138	6.67%
2020-04-24	0	0.300	0.300	0.310	0.300	0.300	50,000	15,000	0.3000	3.000	3.000	3.100	3.000	3.000	5,000	3.0000	-6.25%
2020-04-23	0	0.320	0.305	0.320	0.300	0.325	336,000	104,790	0.3119	3.200	3.050	3.200	3.000	3.250	33,600	3.1188	6.67%
2020-04-22	0	0.300	0.290	0.310	0.300	0.300	200,500	60,135	0.2999	3.000	2.900	3.100	3.000	3.000	20,050	2.9993	5.26%
2020-04-21	0	0.285	0.270	0.295	0.260	0.285	150,000	41,550	0.2770	2.850	2.700	2.950	2.600	2.850	15,000	2.7700	5.56%
2020-04-20	0	0.270	0.265	0.300	-	-	0	0	-	2.700	2.650	3.000	-	-	0	-	0.00%
2020-04-17	0	0.270	0.270	0.285	0.265	0.290	572,500	159,967	0.2794	2.700	2.700	2.850	2.650	2.900	57,250	2.7942	-1.82%
2020-04-16	0	0.275	0.265	0.285	-	-	0	0	-	2.750	2.650	2.850	-	-	0	-	0.00%
2020-04-15	0	0.275	0.270	0.280	0.270	0.275	527,000	143,910	0.2731	2.750	2.700	2.800	2.700	2.750	52,700	2.7307	-1.79%
2020-04-14	0	0.280	0.275	0.280	0.255	0.300	2,986,550	810,334	0.2713	2.800	2.750	2.800	2.550	3.000	298,655	2.7133	13.36%
2020-04-09	0	0.247	0.247	0.260	0.242	0.246	43,000	10,547	0.2453	2.470	2.470	2.600	2.420	2.460	4,300	2.4528	-5.00%
2020-04-08	0	0.260	0.255	0.260	0.250	0.265	193,500	50,140	0.2591	2.600	2.550	2.600	2.500	2.650	19,350	2.5912	4.00%
2020-04-07	0	0.250	0.250	0.265	0.249	0.250	110,622	27,615	0.2496	2.500	2.500	2.650	2.490	2.500	11,062	2.4963	0.00%
2020-04-06	0	0.250	0.250	0.290	0.250	0.255	26,000	6,590	0.2535	2.500	2.500	2.900	2.500	2.550	2,600	2.5346	-3.85%
2020-04-03	0	0.260	0.255	0.270	0.260	0.260	68,000	17,680	0.2600	2.600	2.550	2.700	2.600	2.600	6,800	2.6000	-3.70%
2020-04-02	0	0.270	0.255	0.270	0.270	0.270	2,000	540	0.2700	2.700	2.550	2.700	2.700	2.700	200	2.7000	3.85%
2020-04-01	0	0.260	0.255	0.270	0.260	0.270	257,322	67,740	0.2632	2.600	2.550	2.700	2.600	2.700	25,732	2.6325	0.00%
2020-03-31	0	0.260	0.260	0.290	0.255	0.280	6,770	1,734	0.2561	2.600	2.600	2.900	2.550	2.800	677	2.5613	-11.86%
2020-03-30	0	0.295	0.270	0.295	0.295	0.295	60,000	17,700	0.2950	2.950	2.700	2.950	2.950	2.950	6,000	2.9500	0.00%
2020-03-27	0	0.295	0.260	0.295	-	-	0	0	-	2.950	2.600	2.950	-	-	0	-	-1.67%
2020-03-26	0	0.300	0.255	0.335	-	-	0	0	-	3.000	2.550	3.350	-	-	0	-	0.00%
2020-03-25	0	0.300	0.255	0.325	-	-	0	0	-	3.000	2.550	3.250	-	-	0	-	0.00%
2020-03-24	0	0.300	0.255	0.300	0.250	0.300	12,000	3,100	0.2583	3.000	2.550	3.000	2.500	3.000	1,200	2.5833	20.00%
2020-03-23	0	0.250	0.250	0.310	0.250	0.250	16,000	4,000	0.2500	2.500	2.500	3.100	2.500	2.500	1,600	2.5000	0.00%
2020-03-20	0	0.250	0.250	0.310	0.250	0.250	2,000	500	0.2500	2.500	2.500	3.100	2.500	2.500	200	2.5000	-1.96%
2020-03-19	0	0.255	0.255	0.310	0.255	0.260	88,000	22,630	0.2572	2.550	2.550	3.100	2.550	2.600	8,800	2.5716	-5.56%
2020-03-18	0	0.270	0.255	0.275	-	-	0	0	-	2.700	2.550	2.750	-	-	0	-	0.00%
2020-03-17	0	0.270	0.270	0.290	-	-	0	0	-	2.700	2.700	2.900	-	-	0	-	0.00%
2020-03-16	0	0.270	0.270	0.280	0.260	0.295	316,000	89,790	0.2841	2.700	2.700	2.800	2.600	2.950	31,600	2.8415	5.88%
2020-03-13	0	0.255	0.255	0.330	0.250	0.275	386,520	99,734	0.2580	2.550	2.550	3.300	2.500	2.750	38,652	2.5803	-8.93%
2020-03-12	0	0.280	0.275	0.295	0.275	0.300	461,000	132,970	0.2884	2.800	2.750	2.950	2.750	3.000	46,100	2.8844	-12.50%
2020-03-11	0	0.320	0.300	0.320	0.300	0.320	8,200	2,497	0.3045	3.200	3.000	3.200	3.000	3.200	820	3.0451	0.00%
2020-03-10	0	0.320	0.295	0.320	0.290	0.320	408,000	124,940	0.3062	3.200	2.950	3.200	2.900	3.200	40,800	3.0623	-7.25%
2020-03-09	0	0.345	0.310	0.345	0.320	0.350	40,000	13,100	0.3275	3.450	3.100	3.450	3.200	3.500	4,000	3.2750	-1.43%
2020-03-06	0	0.350	0.320	0.350	0.320	0.350	49,000	15,940	0.3253	3.500	3.200	3.500	3.200	3.500	4,900	3.2531	0.00%
2020-03-05	0	0.350	0.325	0.350	0.350	0.350	18,000	6,300	0.3500	3.500	3.250	3.500	3.500	3.500	1,800	3.5000	0.00%
2020-03-04	0	0.350	0.320	0.350	0.350	0.350	12,000	4,200	0.3500	3.500	3.200	3.500	3.500	3.500	1,200	3.5000	0.00%
2020-03-03	0	0.350	0.340	0.350	0.340	0.350	24,000	8,200	0.3417	3.500	3.400	3.500	3.400	3.500	2,400	3.4167	0.00%
2020-03-02	0	0.350	0.320	0.350	0.345	0.350	10,000	3,490	0.3490	3.500	3.200	3.500	3.450	3.500	1,000	3.4900	9.38%
2020-02-28	0	0.320	0.320	0.350	0.320	0.330	140,000	45,440	0.3246	3.200	3.200	3.500	3.200	3.300	14,000	3.2457	-8.57%
2020-02-27	0	0.350	0.345	0.350	0.335	0.350	38,000	13,040	0.3432	3.500	3.450	3.500	3.350	3.500	3,800	3.4316	0.00%
2020-02-26	0	0.350	0.330	0.350	0.350	0.350	34,000	11,900	0.3500	3.500	3.300	3.500	3.500	3.500	3,400	3.5000	0.00%
2020-02-25	0	0.350	0.350	0.355	0.345	0.350	154,000	53,810	0.3494	3.500	3.500	3.550	3.450	3.500	15,400	3.4942	0.00%
2020-02-24	0	0.350	0.350	0.360	0.345	0.350	166,000	58,030	0.3496	3.500	3.500	3.600	3.450	3.500	16,600	3.4958	1.45%
2020-02-21	0	0.345	0.340	0.360	0.340	0.350	550,500	191,172	0.3473	3.450	3.400	3.600	3.400	3.500	55,050	3.4727	-1.43%
2020-02-20	0	0.350	0.345	0.360	0.345	0.350	227,000	78,660	0.3465	3.500	3.450	3.600	3.450	3.500	22,700	3.4652	-2.78%
2020-02-19	0	0.360	0.350	0.365	0.345	0.360	20,400	7,184	0.3522	3.600	3.500	3.650	3.450	3.600	2,040	3.5216	1.41%
2020-02-18	0	0.355	0.340	0.355	0.355	0.355	46,000	16,330	0.3550	3.550	3.400	3.550	3.550	3.550	4,600	3.5500	1.43%
2020-02-17	0	0.350	0.350	0.370	0.340	0.360	447,000	157,795	0.3530	3.500	3.500	3.700	3.400	3.600	44,700	3.5301	-2.78%
2020-02-14	0	0.360	0.355	0.370	-	-	0	0	-	3.600	3.550	3.700	-	-	0	-	0.00%
2020-02-13	0	0.360	0.360	0.370	0.355	0.355	2,622	918	0.3501	3.600	3.600	3.700	3.550	3.550	262	3.5011	-1.37%
2020-02-12	0	0.365	0.350	0.370	0.345	0.365	244,400	87,124	0.3565	3.650	3.500	3.700	3.450	3.650	24,440	3.5648	2.82%
2020-02-11	0	0.355	0.355	0.375	0.350	0.355	37,000	13,060	0.3530	3.550	3.550	3.750	3.500	3.550	3,700	3.5297	-5.33%
2020-02-10	0	0.375	0.360	0.375	0.355	0.375	17,750	6,555	0.3693	3.750	3.600	3.750	3.550	3.750	1,775	3.6930	5.63%
2020-02-07	0	0.355	0.355	0.380	0.355	0.380	18,000	6,680	0.3711	3.550	3.550	3.800	3.550	3.800	1,800	3.7111	-6.58%
2020-02-06	0	0.380	0.370	0.385	0.380	0.380	21,000	7,940	0.3781	3.800	3.700	3.850	3.800	3.800	2,100	3.7810	0.00%
2020-02-05	0	0.380	0.360	0.385	-	-	0	0	-	3.800	3.600	3.850	-	-	0	-	0.00%
2020-02-04	0	0.380	0.360	0.385	0.380	0.380	22,000	8,360	0.3800	3.800	3.600	3.850	3.800	3.800	2,200	3.8000	1.33%
2020-02-03	0	0.375	0.360	0.380	-	-	800	268	0.3350	3.750	3.600	3.800	-	-	80	3.3500	0.00%
2020-01-31	0	0.375	0.365	0.385	0.370	0.400	232,000	87,140	0.3756	3.750	3.650	3.850	3.700	4.000	23,200	3.7560	0.00%
2020-01-30	0	0.375	0.370	0.375	0.370	0.380	110,000	41,390	0.3763	3.750	3.700	3.750	3.700	3.800	11,000	3.7627	-1.32%
2020-01-29	0	0.380	0.370	0.395	0.380	0.405	272,000	105,140	0.3865	3.800	3.700	3.950	3.800	4.050	27,200	3.8654	-10.59%
2020-01-24	0	0.425	0.400	0.425	0.425	0.425	4,000	1,700	0.4250	4.250	4.000	4.250	4.250	4.250	400	4.2500	6.25%
2020-01-23	0	0.400	0.400	0.425	0.400	0.400	14,000	5,600	0.4000	4.000	4.000	4.250	4.000	4.000	1,400	4.0000	0.00%
2020-01-22	0	0.400	0.400	0.425	0.400	0.400	6,600	2,588	0.3921	4.000	4.000	4.250	4.000	4.000	660	3.9212	-2.44%
2020-01-21	0	0.410	0.410	0.420	0.410	0.410	18,000	7,380	0.4100	4.100	4.100	4.200	4.100	4.100	1,800	4.1000	-2.38%
2020-01-20	0	0.420	0.410	0.425	0.415	0.420	60,000	25,010	0.4168	4.200	4.100	4.250	4.150	4.200	6,000	4.1683	1.20%
2020-01-17	0	0.415	0.405	0.425	0.415	0.420	4,000	1,670	0.4175	4.150	4.050	4.250	4.150	4.200	400	4.1750	2.47%
2020-01-16	0	0.405	0.405	0.425	0.405	0.405	16,800	6,792	0.4043	4.050	4.050	4.250	4.050	4.050	1,680	4.0429	-2.41%
2020-01-15	0	0.415	0.405	0.425	-	-	1,000	390	0.3900	4.150	4.050	4.250	-	-	100	3.9000	0.00%
2020-01-14	0	0.415	0.410	0.425	0.415	0.415	38,600	15,998	0.4145	4.150	4.100	4.250	4.150	4.150	3,860	4.1446	-2.35%
2020-01-13	0	0.425	0.400	0.430	0.405	0.425	61,250	25,047	0.4089	4.250	4.000	4.300	4.050	4.250	6,125	4.0893	1.19%
2020-01-10	0	0.420	0.420	0.430	0.420	0.420	27,000	11,320	0.4193	4.200	4.200	4.300	4.200	4.200	2,700	4.1926	-2.33%
2020-01-09	0	0.430	0.410	0.430	0.420	0.430	40,000	16,820	0.4205	4.300	4.100	4.300	4.200	4.300	4,000	4.2050	3.61%
2020-01-08	0	0.415	0.410	0.415	0.415	0.415	38,000	15,770	0.4150	4.150	4.100	4.150	4.150	4.150	3,800	4.1500	2.47%
2020-01-07	0	0.405	0.405	0.425	0.405	0.420	38,500	15,995	0.4155	4.050	4.050	4.250	4.050	4.200	3,850	4.1545	-1.22%
2020-01-06	0	0.410	0.410	0.420	0.405	0.420	177,267	72,484	0.4089	4.100	4.100	4.200	4.050	4.200	17,727	4.0890	-3.53%
2020-01-03	0	0.425	0.415	0.430	0.415	0.425	1,384,000	577,340	0.4172	4.250	4.150	4.300	4.150	4.250	138,400	4.1715	1.19%
2020-01-02	0	0.420	0.415	0.425	0.410	0.420	448,200	184,697	0.4121	4.200	4.150	4.250	4.100	4.200	44,820	4.1209	-3.45%
2019-12-31	0	0.435	0.415	0.435	-	-	200	80	0.4000	4.350	4.150	4.350	-	-	20	4.0000	0.00%
2019-12-30	0	0.435	0.415	0.435	0.415	0.440	8,600	3,647	0.4241	4.350	4.150	4.350	4.150	4.400	860	4.2407	-1.14%
2019-12-27	0	0.440	0.420	0.440	0.415	0.440	75,000	31,670	0.4223	4.400	4.200	4.400	4.150	4.400	7,500	4.2227	3.53%
2019-12-24	0	0.425	0.410	0.430	-	-	0	0	-	4.250	4.100	4.300	-	-	0	-	0.00%
2019-12-23	0	0.425	0.410	0.425	0.410	0.430	26,500	11,235	0.4240	4.250	4.100	4.250	4.100	4.300	2,650	4.2396	0.00%
2019-12-20	0	0.425	0.410	0.430	0.410	0.425	20,100	8,299	0.4129	4.250	4.100	4.300	4.100	4.250	2,010	4.1289	1.19%
2019-12-19	0	0.420	0.410	0.420	0.410	0.420	430,000	179,620	0.4177	4.200	4.100	4.200	4.100	4.200	43,000	4.1772	0.00%
2019-12-18	0	0.420	0.410	0.420	0.410	0.420	66,000	27,120	0.4109	4.200	4.100	4.200	4.100	4.200	6,600	4.1091	1.20%
2019-12-17	0	0.415	0.415	0.435	0.410	0.435	769,000	319,867	0.4160	4.150	4.150	4.350	4.100	4.350	76,900	4.1595	-1.19%
2019-12-16	0	0.420	0.420	0.435	0.410	0.420	49,511	20,713	0.4184	4.200	4.200	4.350	4.100	4.200	4,951	4.1835	-3.45%
2019-12-13	0	0.435	0.415	0.435	0.410	0.435	213,400	88,656	0.4154	4.350	4.150	4.350	4.100	4.350	21,340	4.1545	2.35%
2019-12-12	0	0.425	0.405	0.435	0.425	0.425	24,000	10,200	0.4250	4.250	4.050	4.350	4.250	4.250	2,400	4.2500	0.00%
2019-12-11	0	0.425	0.425	0.435	-	-	3	1	0.3333	4.250	4.250	4.350	-	-	0	3.3333	0.00%
2019-12-10	0	0.425	0.415	0.435	0.410	0.435	32,500	13,495	0.4152	4.250	4.150	4.350	4.100	4.350	3,250	4.1523	-1.16%
2019-12-09	0	0.430	0.420	0.430	0.410	0.435	62,000	26,470	0.4269	4.300	4.200	4.300	4.100	4.350	6,200	4.2694	2.38%
2019-12-06	0	0.420	0.410	0.430	0.410	0.425	601,000	252,845	0.4207	4.200	4.100	4.300	4.100	4.250	60,100	4.2071	-6.67%
2019-12-05	0	0.450	0.415	0.450	0.400	0.460	344,000	143,990	0.4186	4.500	4.150	4.500	4.000	4.600	34,400	4.1858	0.00%
2019-12-04	0	0.450	0.445	0.450	0.450	0.455	120,000	54,280	0.4523	4.500	4.450	4.500	4.500	4.550	12,000	4.5233	0.00%
2019-12-03	0	0.450	0.450	0.465	0.450	0.480	56,500	26,135	0.4626	4.500	4.500	4.650	4.500	4.800	5,650	4.6257	-2.17%
2019-12-02	0	0.460	0.460	0.475	0.460	0.475	52,150	24,334	0.4666	4.600	4.600	4.750	4.600	4.750	5,215	4.6662	-3.16%
2019-11-29	0	0.475	0.470	0.475	0.475	0.475	14,150	6,689	0.4727	4.750	4.700	4.750	4.750	4.750	1,415	4.7272	0.00%
2019-11-28	0	0.475	0.475	0.495	0.475	0.495	12,000	5,900	0.4917	4.750	4.750	4.950	4.750	4.950	1,200	4.9167	0.00%
2019-11-27	0	0.475	0.475	0.495	0.470	0.475	78,500	36,910	0.4702	4.750	4.750	4.950	4.700	4.750	7,850	4.7019	-5.00%
2019-11-26	0	0.500	0.470	0.500	-	-	1,000	450	0.4500	5.000	4.700	5.000	-	-	100	4.5000	0.00%
2019-11-25	0	0.500	0.470	0.500	0.500	0.500	11,000	5,450	0.4955	5.000	4.700	5.000	5.000	5.000	1,100	4.9545	2.04%
2019-11-22	0	0.490	0.490	0.500	0.480	0.480	6,750	3,225	0.4778	4.900	4.900	5.000	4.800	4.800	675	4.7778	-2.00%
2019-11-21	0	0.500	0.475	0.500	-	-	0	0	-	5.000	4.750	5.000	-	-	0	-	0.00%
2019-11-20	0	0.500	0.480	0.500	-	-	500	230	0.4600	5.000	4.800	5.000	-	-	50	4.6000	0.00%
2019-11-19	0	0.500	0.480	0.500	0.480	0.500	173,000	83,425	0.4822	5.000	4.800	5.000	4.800	5.000	17,300	4.8223	3.09%
2019-11-18	0	0.485	0.480	0.485	-	-	1,500	692	0.4613	4.850	4.800	4.850	-	-	150	4.6133	-3.00%
2019-11-15	0	0.500	0.485	0.500	-	-	0	0	-	5.000	4.850	5.000	-	-	0	-	0.00%
2019-11-14	0	0.500	0.485	0.500	0.480	0.500	30,000	14,530	0.4843	5.000	4.850	5.000	4.800	5.000	3,000	4.8433	3.09%
2019-11-13	0	0.485	0.480	0.500	0.485	0.485	94,000	45,590	0.4850	4.850	4.800	5.000	4.850	4.850	9,400	4.8500	-3.00%
2019-11-12	0	0.500	0.500	0.510	0.490	0.510	23,000	11,630	0.5057	5.000	5.000	5.100	4.900	5.100	2,300	5.0565	0.00%
2019-11-11	0	0.500	0.485	0.500	-	-	0	0	-	5.000	4.850	5.000	-	-	0	-	-1.96%
2019-11-08	0	0.510	0.490	0.510	0.490	0.510	30,000	14,880	0.4960	5.100	4.900	5.100	4.900	5.100	3,000	4.9600	0.00%
2019-11-07	0	0.510	0.490	0.510	0.480	0.510	119,190	59,437	0.4987	5.100	4.900	5.100	4.800	5.100	11,919	4.9867	2.00%
2019-11-06	0	0.500	0.480	0.500	0.480	0.500	23,500	11,620	0.4945	5.000	4.800	5.000	4.800	5.000	2,350	4.9447	0.00%
2019-11-05	0	0.500	0.485	0.500	0.485	0.500	74,162	36,607	0.4936	5.000	4.850	5.000	4.850	5.000	7,416	4.9361	4.17%
2019-11-04	0	0.480	0.480	0.500	0.480	0.480	10,000	4,800	0.4800	4.800	4.800	5.000	4.800	4.800	1,000	4.8000	-4.00%
2019-11-01	0	0.500	0.480	0.500	0.485	0.500	11,535	5,676	0.4921	5.000	4.800	5.000	4.850	5.000	1,154	4.9207	0.00%
2019-10-31	0	0.500	0.475	0.500	0.470	0.500	184,000	90,820	0.4936	5.000	4.750	5.000	4.700	5.000	18,400	4.9359	5.26%
2019-10-30	0	0.475	0.475	0.480	0.475	0.480	502,143	241,017	0.4800	4.750	4.750	4.800	4.750	4.800	50,214	4.7998	-6.86%
2019-10-29	0	0.510	0.485	0.510	-	-	1,250	587	0.4696	5.100	4.850	5.100	-	-	125	4.6960	0.00%
2019-10-28	0	0.510	0.490	0.510	-	-	0	0	-	5.100	4.900	5.100	-	-	0	-	0.00%
2019-10-25	0	0.510	0.485	0.510	0.485	0.510	6,250	3,107	0.4971	5.100	4.850	5.100	4.850	5.100	625	4.9712	0.00%
2019-10-24	0	0.510	0.485	0.510	-	-	0	0	-	5.100	4.850	5.100	-	-	0	-	0.00%
2019-10-23	0	0.510	0.485	0.510	-	-	1,200	564	0.4700	5.100	4.850	5.100	-	-	120	4.7000	0.00%
2019-10-22	0	0.510	0.485	0.510	0.485	0.510	7,250	3,603	0.4970	5.100	4.850	5.100	4.850	5.100	725	4.9697	0.00%
2019-10-21	0	0.510	0.485	0.510	0.485	0.510	11,000	5,410	0.4918	5.100	4.850	5.100	4.850	5.100	1,100	4.9182	2.00%
2019-10-18	0	0.500	0.485	0.500	0.500	0.500	100,000	50,000	0.5000	5.000	4.850	5.000	5.000	5.000	10,000	5.0000	0.00%
2019-10-17	0	0.500	0.500	0.510	0.485	0.510	364,500	182,800	0.5015	5.000	5.000	5.100	4.850	5.100	36,450	5.0151	-1.96%
2019-10-16	0	0.510	0.485	0.510	-	-	0	0	-	5.100	4.850	5.100	-	-	0	-	0.00%
2019-10-15	0	0.510	0.490	0.510	-	-	1,000	470	0.4700	5.100	4.900	5.100	-	-	100	4.7000	0.00%
2019-10-14	0	0.510	0.500	0.520	0.485	0.520	80,000	40,470	0.5059	5.100	5.000	5.200	4.850	5.200	8,000	5.0588	0.00%
2019-10-11	0	0.510	0.485	0.510	0.485	0.520	234,000	115,710	0.4945	5.100	4.850	5.100	4.850	5.200	23,400	4.9449	4.08%
2019-10-10	0	0.490	0.480	0.510	0.490	0.510	24,600	12,125	0.4929	4.900	4.800	5.100	4.900	5.100	2,460	4.9289	-2.00%
2019-10-09	0	0.500	0.485	0.500	0.500	0.500	60,800	30,368	0.4995	5.000	4.850	5.000	5.000	5.000	6,080	4.9947	0.00%
2019-10-08	0	0.500	0.485	0.500	0.490	0.500	364,000	180,240	0.4952	5.000	4.850	5.000	4.900	5.000	36,400	4.9516	-3.85%
2019-10-04	0	0.520	0.500	0.520	0.500	0.520	182,400	93,032	0.5100	5.200	5.000	5.200	5.000	5.200	18,240	5.1004	1.96%
2019-10-03	0	0.510	0.500	0.520	0.510	0.530	190,600	97,280	0.5104	5.100	5.000	5.200	5.100	5.300	19,060	5.1039	-5.56%
2019-10-02	0	0.540	0.520	0.550	0.520	0.540	26,000	13,700	0.5269	5.400	5.200	5.500	5.200	5.400	2,600	5.2692	1.89%
2019-09-30	0	0.530	0.520	0.530	0.510	0.530	256,250	133,395	0.5206	5.300	5.200	5.300	5.100	5.300	25,625	5.2057	-1.85%
2019-09-27	0	0.540	0.530	0.540	-	-	1,000	500	0.5000	5.400	5.300	5.400	-	-	100	5.0000	0.00%
2019-09-26	0	0.540	0.530	0.550	0.540	0.560	200,000	108,360	0.5418	5.400	5.300	5.500	5.400	5.600	20,000	5.4180	-5.26%
2019-09-25	0	0.570	0.550	0.570	-	-	0	0	-	5.700	5.500	5.700	-	-	0	-	-1.72%
2019-09-24	0	0.580	0.560	0.580	0.560	0.580	14,200	8,026	0.5652	5.800	5.600	5.800	5.600	5.800	1,420	5.6521	-1.69%
2019-09-23	0	0.590	0.560	0.590	0.560	0.590	8,950	5,003	0.5590	5.900	5.600	5.900	5.600	5.900	895	5.5899	0.00%
2019-09-20	0	0.590	0.550	0.590	0.560	0.590	10,500	6,085	0.5795	5.900	5.500	5.900	5.600	5.900	1,050	5.7952	0.00%
2019-09-19	0	0.590	0.560	0.590	0.560	0.590	64,410	36,558	0.5676	5.900	5.600	5.900	5.600	5.900	6,441	5.6758	0.00%
2019-09-18	0	0.590	0.560	0.590	0.590	0.590	40,000	23,600	0.5900	5.900	5.600	5.900	5.900	5.900	4,000	5.9000	0.00%
2019-09-17	0	0.590	0.560	0.590	0.570	0.590	32,000	18,280	0.5713	5.900	5.600	5.900	5.700	5.900	3,200	5.7125	-1.67%
2019-09-16	0	0.600	0.570	0.600	-	-	0	0	-	6.000	5.700	6.000	-	-	0	-	0.00%
2019-09-13	0	0.600	0.580	0.600	-	-	0	0	-	6.000	5.800	6.000	-	-	0	-	0.00%
2019-09-12	0	0.600	0.570	0.600	0.570	0.600	14,350	8,469	0.5902	6.000	5.700	6.000	5.700	6.000	1,435	5.9017	1.69%
2019-09-11	0	0.590	0.570	0.590	0.570	0.590	17,000	9,810	0.5771	5.900	5.700	5.900	5.700	5.900	1,700	5.7706	1.72%
2019-09-10	0	0.580	0.570	0.580	0.580	0.600	4,600	2,696	0.5861	5.800	5.700	5.800	5.800	6.000	460	5.8609	-3.33%
2019-09-09	0	0.600	0.580	0.600	0.580	0.600	34,000	19,860	0.5841	6.000	5.800	6.000	5.800	6.000	3,400	5.8412	0.00%
2019-09-06	0	0.600	0.570	0.600	0.570	0.600	324,400	188,196	0.5801	6.000	5.700	6.000	5.700	6.000	32,440	5.8014	0.00%
2019-09-05	0	0.600	0.570	0.600	0.560	0.600	74,000	43,320	0.5854	6.000	5.700	6.000	5.600	6.000	7,400	5.8541	0.00%
2019-09-04	0	0.600	0.560	0.600	0.570	0.600	262,500	155,150	0.5910	6.000	5.600	6.000	5.700	6.000	26,250	5.9105	0.00%
2019-09-03	0	0.600	0.550	0.600	0.580	0.600	30,000	17,760	0.5920	6.000	5.500	6.000	5.800	6.000	3,000	5.9200	0.00%
2019-09-02	0	0.600	0.560	0.600	0.590	0.600	138,000	81,800	0.5928	6.000	5.600	6.000	5.900	6.000	13,800	5.9275	0.00%
2019-08-30	0	0.600	0.560	0.600	0.510	0.600	2,551,000	1,400,335	0.5489	6.000	5.600	6.000	5.100	6.000	255,100	5.4894	0.00%
2019-08-29	0	0.600	0.600	0.620	-	-	0	0	-	6.000	6.000	6.200	-	-	0	-	0.00%
2019-08-28	0	0.600	0.570	0.610	0.570	0.600	240,500	140,340	0.5835	6.000	5.700	6.100	5.700	6.000	24,050	5.8353	1.69%
2019-08-27	0	0.590	0.580	0.620	0.580	0.620	37,026	22,544	0.6089	5.900	5.800	6.200	5.800	6.200	3,703	6.0887	0.00%
2019-08-26	0	0.590	0.580	0.590	0.590	0.630	213,000	128,380	0.6027	5.900	5.800	5.900	5.900	6.300	21,300	6.0272	-4.84%
2019-08-23	0	0.620	0.610	0.620	0.620	0.620	30,000	18,600	0.6200	6.200	6.100	6.200	6.200	6.200	3,000	6.2000	-1.59%
2019-08-22	0	0.630	0.600	0.630	0.590	0.630	32,050	19,668	0.6137	6.300	6.000	6.300	5.900	6.300	3,205	6.1367	5.00%
2019-08-21	0	0.600	0.600	0.610	0.600	0.600	91,600	54,912	0.5995	6.000	6.000	6.100	6.000	6.000	9,160	5.9948	-3.23%
2019-08-20	0	0.620	0.600	0.630	0.600	0.630	111,500	67,071	0.6015	6.200	6.000	6.300	6.000	6.300	11,150	6.0153	-1.59%
2019-08-19	0	0.630	0.600	0.630	0.600	0.630	33,500	20,595	0.6148	6.300	6.000	6.300	6.000	6.300	3,350	6.1478	0.00%
2019-08-16	0	0.630	0.620	0.630	0.600	0.630	4,500	2,745	0.6100	6.300	6.200	6.300	6.000	6.300	450	6.1000	3.28%
2019-08-15	0	0.610	0.610	0.620	0.610	0.610	26,000	15,860	0.6100	6.100	6.100	6.200	6.100	6.100	2,600	6.1000	-1.61%
2019-08-14	0	0.620	0.600	0.640	-	-	500	285	0.5700	6.200	6.000	6.400	-	-	50	5.7000	0.00%
2019-08-13	0	0.620	0.600	0.630	0.600	0.620	41,000	24,610	0.6002	6.200	6.000	6.300	6.000	6.200	4,100	6.0024	1.64%
2019-08-12	0	0.610	0.600	0.620	0.610	0.610	240,000	146,400	0.6100	6.100	6.000	6.200	6.100	6.100	24,000	6.1000	-4.69%
2019-08-09	0	0.640	0.610	0.640	-	-	1,192	691	0.5797	6.400	6.100	6.400	-	-	119	5.7970	0.00%
2019-08-08	0	0.640	0.610	0.650	-	-	0	0	-	6.400	6.100	6.500	-	-	0	-	0.00%
2019-08-07	0	0.640	0.610	0.640	0.640	0.640	2,000	1,280	0.6400	6.400	6.100	6.400	6.400	6.400	200	6.4000	4.92%
2019-08-06	0	0.610	0.600	0.650	-	-	0	0	-	6.100	6.000	6.500	-	-	0	-	0.00%
2019-08-05	0	0.610	0.600	0.610	0.610	0.650	170,000	108,320	0.6372	6.100	6.000	6.100	6.100	6.500	17,000	6.3718	-4.69%
2019-08-02	0	0.640	0.640	0.650	0.630	0.640	124,300	79,497	0.6396	6.400	6.400	6.500	6.300	6.400	12,430	6.3956	-3.03%
2019-08-01	0	0.660	0.640	0.660	-	-	0	0	-	6.600	6.400	6.600	-	-	0	-	0.00%
2019-07-31	0	0.660	0.640	0.670	0.640	0.660	4,750	3,057	0.6436	6.600	6.400	6.700	6.400	6.600	475	6.4358	-1.49%
2019-07-30	0	0.670	0.640	0.670	0.640	0.670	44,000	28,280	0.6427	6.700	6.400	6.700	6.400	6.700	4,400	6.4273	4.69%
2019-07-29	0	0.640	0.640	0.660	0.640	0.650	48,000	31,040	0.6467	6.400	6.400	6.600	6.400	6.500	4,800	6.4667	-3.03%
2019-07-26	0	0.660	0.650	0.670	0.660	0.660	350,000	231,000	0.6600	6.600	6.500	6.700	6.600	6.600	35,000	6.6000	1.54%
2019-07-25	0	0.650	0.650	0.680	0.650	0.670	124,000	81,625	0.6583	6.500	6.500	6.800	6.500	6.700	12,400	6.5827	-1.52%
2019-07-24	0	0.660	0.660	0.680	0.660	0.660	25,000	16,470	0.6588	6.600	6.600	6.800	6.600	6.600	2,500	6.5880	-1.49%
2019-07-23	0	0.670	0.650	0.670	0.650	0.680	7,600	4,988	0.6563	6.700	6.500	6.700	6.500	6.800	760	6.5632	1.52%
2019-07-22	0	0.660	0.660	0.680	0.660	0.660	200,900	132,567	0.6599	6.600	6.600	6.800	6.600	6.600	20,090	6.5987	-1.49%
2019-07-19	0	0.670	0.660	0.670	0.650	0.670	329,000	216,560	0.6582	6.700	6.600	6.700	6.500	6.700	32,900	6.5824	0.00%
2019-07-18	0	0.670	0.650	0.670	-	-	100	62	0.6200	6.700	6.500	6.700	-	-	10	6.2000	0.00%
2019-07-17	0	0.670	0.650	0.670	0.670	0.670	28,000	18,760	0.6700	6.700	6.500	6.700	6.700	6.700	2,800	6.7000	0.00%
2019-07-16	0	0.670	0.650	0.680	0.650	0.670	27,628	18,233	0.6599	6.700	6.500	6.800	6.500	6.700	2,763	6.5995	0.00%
2019-07-15	0	0.670	0.660	0.680	0.650	0.670	357,000	234,220	0.6561	6.700	6.600	6.800	6.500	6.700	35,700	6.5608	1.52%
2019-07-12	0	0.660	0.660	0.670	0.660	0.670	25,050	16,536	0.6601	6.600	6.600	6.700	6.600	6.700	2,505	6.6012	0.00%
2019-07-11	0	0.660	0.660	0.670	0.660	0.670	103,200	68,104	0.6599	6.600	6.600	6.700	6.600	6.700	10,320	6.5992	0.00%
2019-07-10	0	0.660	0.650	0.670	0.660	0.660	233,200	153,806	0.6595	6.600	6.500	6.700	6.600	6.600	23,320	6.5955	-1.49%
2019-07-09	0	0.670	0.660	0.680	-	-	0	0	-	6.700	6.600	6.800	-	-	0	-	0.00%
2019-07-08	0	0.670	0.670	0.680	0.670	0.670	130,000	87,100	0.6700	6.700	6.700	6.800	6.700	6.700	13,000	6.7000	0.00%
2019-07-05	0	0.670	0.670	0.680	0.670	0.670	111,550	74,692	0.6696	6.700	6.700	6.800	6.700	6.700	11,155	6.6958	-1.47%
2019-07-04	0	0.680	0.660	0.680	0.670	0.680	576,000	385,960	0.6701	6.800	6.600	6.800	6.700	6.800	57,600	6.7007	0.00%
2019-07-03	0	0.680	0.660	0.680	0.660	0.680	10,000	6,620	0.6620	6.800	6.600	6.800	6.600	6.800	1,000	6.6200	1.49%
2019-07-02	0	0.670	0.660	0.670	0.660	0.670	178,000	118,700	0.6669	6.700	6.600	6.700	6.600	6.700	17,800	6.6685	-1.47%
2019-06-28	0	0.680	0.660	0.680	0.670	0.680	26,000	17,460	0.6715	6.800	6.600	6.800	6.700	6.800	2,600	6.7154	0.00%
2019-06-27	0	0.680	0.660	0.680	0.650	0.680	33,256	21,788	0.6552	6.800	6.600	6.800	6.500	6.800	3,326	6.5516	3.03%
2019-06-26	0	0.660	0.650	0.680	-	-	1,500	915	0.6100	6.600	6.500	6.800	-	-	150	6.1000	0.00%
2019-06-25	0	0.660	0.660	0.680	0.650	0.680	70,000	46,050	0.6579	6.600	6.600	6.800	6.500	6.800	7,000	6.5786	0.00%
2019-06-24	0	0.660	0.650	0.660	0.650	0.670	118,000	78,020	0.6612	6.600	6.500	6.600	6.500	6.700	11,800	6.6119	0.00%
2019-06-21	0	0.660	0.650	0.670	0.660	0.670	179,000	118,360	0.6612	6.600	6.500	6.700	6.600	6.700	17,900	6.6123	0.00%
2019-06-20	0	0.660	0.650	0.660	0.660	0.660	232,000	153,070	0.6598	6.600	6.500	6.600	6.600	6.600	23,200	6.5978	0.00%
2019-06-19	0	0.660	0.650	0.660	0.650	0.670	339,872	224,433	0.6603	6.600	6.500	6.600	6.500	6.700	33,987	6.6035	-1.49%
2019-06-18	0	0.670	0.660	0.680	0.670	0.680	94,000	63,020	0.6704	6.700	6.600	6.800	6.700	6.800	9,400	6.7043	0.00%
2019-06-17	0	0.670	0.660	0.680	-	-	0	0	-	6.700	6.600	6.800	-	-	0	-	0.00%
2019-06-14	0	0.670	0.670	0.680	0.670	0.680	66,200	44,388	0.6705	6.700	6.700	6.800	6.700	6.800	6,620	6.7051	-1.47%
2019-06-13	0	0.680	0.660	0.680	-	-	0	0	-	6.800	6.600	6.800	-	-	0	-	0.00%
2019-06-12	0	0.680	0.670	0.680	0.670	0.680	88,250	59,162	0.6704	6.800	6.700	6.800	6.700	6.800	8,825	6.7039	0.00%
2019-06-11	0	0.680	0.680	0.690	0.670	0.690	48,900	33,065	0.6762	6.800	6.800	6.900	6.700	6.900	4,890	6.7618	0.00%
2019-06-10	0	0.680	0.660	0.680	-	-	0	0	-	6.800	6.600	6.800	-	-	0	-	0.00%
2019-06-06	0	0.680	0.670	0.680	0.670	0.690	106,000	71,100	0.6708	6.800	6.700	6.800	6.700	6.900	10,600	6.7075	1.49%
2019-06-05	0	0.670	0.660	0.670	0.660	0.680	8,500	5,655	0.6653	6.700	6.600	6.700	6.600	6.800	850	6.6529	0.00%
2019-06-04	0	0.670	0.660	0.670	0.670	0.680	208,000	139,380	0.6701	6.700	6.600	6.700	6.700	6.800	20,800	6.7010	-1.47%
2019-06-03	0	0.680	0.670	0.690	0.680	0.690	654,000	444,760	0.6801	6.800	6.700	6.900	6.800	6.900	65,400	6.8006	0.00%
2019-05-31	0	0.680	0.670	0.680	0.670	0.690	106,000	72,080	0.6800	6.800	6.700	6.800	6.700	6.900	10,600	6.8000	0.00%
2019-05-30	0	0.680	0.660	0.680	0.660	0.680	7,400	4,940	0.6676	6.800	6.600	6.800	6.600	6.800	740	6.6757	0.00%
2019-05-29	0	0.680	0.670	0.680	0.680	0.680	208,000	141,440	0.6800	6.800	6.700	6.800	6.800	6.800	20,800	6.8000	0.00%
2019-05-28	0	0.680	0.670	0.680	0.670	0.680	247,381	165,795	0.6702	6.800	6.700	6.800	6.700	6.800	24,738	6.7020	0.00%
2019-05-27	0	0.680	0.670	0.680	0.670	0.680	228,000	154,210	0.6764	6.800	6.700	6.800	6.700	6.800	22,800	6.7636	0.00%
2019-05-24	0	0.680	0.670	0.680	0.670	0.690	209,000	141,990	0.6794	6.800	6.700	6.800	6.700	6.900	20,900	6.7938	1.49%
2019-05-23	0	0.670	0.670	0.680	0.670	0.690	440,000	298,760	0.6790	6.700	6.700	6.800	6.700	6.900	44,000	6.7900	-2.90%
2019-05-22	0	0.690	0.680	0.690	0.680	0.690	336,000	231,540	0.6891	6.900	6.800	6.900	6.800	6.900	33,600	6.8911	0.00%
2019-05-21	0	0.690	0.680	0.690	0.680	0.690	362,000	249,620	0.6896	6.900	6.800	6.900	6.800	6.900	36,200	6.8956	1.47%
2019-05-20	0	0.680	0.680	0.690	0.680	0.690	1,012,000	697,700	0.6894	6.800	6.800	6.900	6.800	6.900	101,200	6.8943	0.00%
2019-05-17	0	0.680	0.670	0.690	0.670	0.690	356,000	242,840	0.6821	6.800	6.700	6.900	6.700	6.900	35,600	6.8213	-1.45%
2019-05-16	0	0.690	0.670	0.690	0.670	0.690	169,000	116,360	0.6885	6.900	6.700	6.900	6.700	6.900	16,900	6.8852	0.00%
2019-05-15	0	0.690	0.670	0.690	-	-	0	0	-	6.900	6.700	6.900	-	-	0	-	0.00%
2019-05-14	0	0.690	0.670	0.690	0.670	0.690	97,000	66,630	0.6869	6.900	6.700	6.900	6.700	6.900	9,700	6.8691	-1.43%
2019-05-10	0	0.700	0.690	0.700	0.680	0.700	842,500	575,820	0.6835	7.000	6.900	7.000	6.800	7.000	84,250	6.8347	1.45%
2019-05-09	0	0.690	0.680	0.690	0.680	0.690	296,000	201,300	0.6801	6.900	6.800	6.900	6.800	6.900	29,600	6.8007	-1.43%
2019-05-08	0	0.700	0.680	0.700	0.680	0.700	158,000	108,480	0.6866	7.000	6.800	7.000	6.800	7.000	15,800	6.8658	1.45%
2019-05-07	0	0.690	0.680	0.690	0.680	0.700	122,000	83,700	0.6861	6.900	6.800	6.900	6.800	7.000	12,200	6.8607	0.00%
2019-05-06	0	0.690	0.680	0.690	0.690	0.690	407,000	280,650	0.6896	6.900	6.800	6.900	6.900	6.900	40,700	6.8956	-1.43%
2019-05-03	0	0.700	0.700	0.710	0.700	0.710	324,000	227,120	0.7010	7.000	7.000	7.100	7.000	7.100	32,400	7.0099	-1.41%
2019-05-02	0	0.710	0.710	0.720	0.700	0.720	417,000	295,890	0.7096	7.100	7.100	7.200	7.000	7.200	41,700	7.0957	0.00%
2019-04-30	0	0.710	0.700	0.720	0.690	0.710	936,000	659,380	0.7045	7.100	7.000	7.200	6.900	7.100	93,600	7.0447	0.00%
2019-04-29	0	0.710	0.680	0.710	0.690	0.730	678,000	478,080	0.7051	7.100	6.800	7.100	6.900	7.300	67,800	7.0513	1.43%
2019-04-26	0	0.700	0.690	0.700	0.690	0.700	26,250	18,322	0.6980	7.000	6.900	7.000	6.900	7.000	2,625	6.9798	0.00%
2019-04-25	0	0.700	0.680	0.700	0.680	0.700	286,400	198,564	0.6933	7.000	6.800	7.000	6.800	7.000	28,640	6.9331	0.00%
2019-04-24	0	0.700	0.690	0.700	0.690	0.700	783,334	545,680	0.6966	7.000	6.900	7.000	6.900	7.000	78,333	6.9661	-1.41%
2019-04-23	0	0.710	0.700	0.710	0.700	0.710	298,000	210,120	0.7051	7.100	7.000	7.100	7.000	7.100	29,800	7.0510	1.43%
2019-04-18	0	0.700	0.700	0.710	0.690	0.720	2,615,827	1,836,587	0.7021	7.000	7.000	7.100	6.900	7.200	261,583	7.0211	-1.41%
2019-04-17	0	0.710	0.700	0.710	0.710	0.720	614,500	437,120	0.7113	7.100	7.000	7.100	7.100	7.200	61,450	7.1134	-1.39%
2019-04-16	0	0.720	0.710	0.720	0.710	0.720	252,818	180,896	0.7155	7.200	7.100	7.200	7.100	7.200	25,282	7.1552	-1.37%
2019-04-15	0	0.730	0.720	0.730	0.710	0.750	1,111,000	797,800	0.7181	7.300	7.200	7.300	7.100	7.500	111,100	7.1809	0.00%
2019-04-12	0	0.730	0.730	0.740	0.730	0.750	201,600	148,272	0.7355	7.300	7.300	7.400	7.300	7.500	20,160	7.3548	-1.35%
2019-04-11	0	0.740	0.730	0.740	0.730	0.750	396,000	292,480	0.7386	7.400	7.300	7.400	7.300	7.500	39,600	7.3859	-1.33%
2019-04-10	0	0.750	0.740	0.750	0.740	0.750	135,000	101,060	0.7486	7.500	7.400	7.500	7.400	7.500	13,500	7.4859	0.00%
2019-04-09	0	0.750	0.740	0.750	0.740	0.750	42,000	31,340	0.7462	7.500	7.400	7.500	7.400	7.500	4,200	7.4619	0.00%
2019-04-08	0	0.750	0.740	0.750	0.740	0.760	268,600	200,266	0.7456	7.500	7.400	7.500	7.400	7.600	26,860	7.4559	0.00%
2019-04-04	0	0.750	0.740	0.750	0.730	0.750	994,750	735,647	0.7395	7.500	7.400	7.500	7.300	7.500	99,475	7.3953	2.74%
2019-04-03	0	0.730	0.730	0.740	0.730	0.750	1,631,000	1,199,490	0.7354	7.300	7.300	7.400	7.300	7.500	163,100	7.3543	-2.67%
2019-04-02	0	0.750	0.740	0.750	0.730	0.770	1,826,545	1,352,016	0.7402	7.500	7.400	7.500	7.300	7.700	182,654	7.4020	-3.85%
2019-04-01	0	0.780	0.770	0.780	0.700	0.780	4,220,385	3,135,489	0.7429	7.800	7.700	7.800	7.000	7.800	422,038	7.4294	-2.50%
2019-03-29	0	0.800	0.800	0.810	0.780	0.810	524,000	416,060	0.7940	8.000	8.000	8.100	7.800	8.100	52,400	7.9401	2.56%
2019-03-28	0	0.780	0.780	0.790	0.780	0.790	36,000	28,320	0.7867	7.800	7.800	7.900	7.800	7.900	3,600	7.8667	-1.27%
2019-03-27	0	0.790	0.770	0.810	0.780	0.810	254,000	200,220	0.7883	7.900	7.700	8.100	7.800	8.100	25,400	7.8827	-1.25%
2019-03-26	0	0.800	0.780	0.800	0.800	0.800	18,500	14,770	0.7984	8.000	7.800	8.000	8.000	8.000	1,850	7.9838	0.00%
2019-03-25	0	0.800	0.780	0.800	0.780	0.800	53,000	42,280	0.7977	8.000	7.800	8.000	7.800	8.000	5,300	7.9774	0.00%
2019-03-22	0	0.800	0.800	0.810	-	-	0	0	-	8.000	8.000	8.100	-	-	0	-	0.00%
2019-03-21	0	0.800	0.800	0.810	0.800	0.810	163,800	132,046	0.8061	8.000	8.000	8.100	8.000	8.100	16,380	8.0614	-1.23%
2019-03-20	0	0.810	0.800	0.810	0.800	0.810	165,500	132,600	0.8012	8.100	8.000	8.100	8.000	8.100	16,550	8.0121	0.00%
2019-03-19	0	0.810	0.800	0.810	0.800	0.810	306,600	247,328	0.8067	8.100	8.000	8.100	8.000	8.100	30,660	8.0668	0.00%
2019-03-18	0	0.810	0.800	0.810	0.800	0.810	398,500	318,820	0.8001	8.100	8.000	8.100	8.000	8.100	39,850	8.0005	0.00%
2019-03-15	0	0.810	0.800	0.810	0.800	0.810	18,500	14,840	0.8022	8.100	8.000	8.100	8.000	8.100	1,850	8.0216	0.00%
2019-03-14	0	0.810	0.800	0.810	0.800	0.810	214,000	173,260	0.8096	8.100	8.000	8.100	8.000	8.100	21,400	8.0963	1.25%
2019-03-13	0	0.800	0.800	0.810	0.800	0.820	124,500	99,625	0.8002	8.000	8.000	8.100	8.000	8.200	12,450	8.0020	-2.44%
2019-03-12	0	0.820	0.810	0.820	-	-	1,250	960	0.7680	8.200	8.100	8.200	-	-	125	7.6800	0.00%
2019-03-11	0	0.820	0.800	0.820	0.800	0.820	252,450	202,066	0.8004	8.200	8.000	8.200	8.000	8.200	25,245	8.0042	1.23%
2019-03-08	0	0.810	0.800	0.810	0.800	0.820	92,000	73,700	0.8011	8.100	8.000	8.100	8.000	8.200	9,200	8.0109	1.25%
2019-03-07	0	0.800	0.800	0.810	0.800	0.810	200,000	160,060	0.8003	8.000	8.000	8.100	8.000	8.100	20,000	8.0030	-1.23%
2019-03-06	0	0.810	0.800	0.810	0.800	0.810	46,000	37,100	0.8065	8.100	8.000	8.100	8.000	8.100	4,600	8.0652	0.00%
2019-03-05	0	0.810	0.800	0.810	0.800	0.810	19,500	15,675	0.8038	8.100	8.000	8.100	8.000	8.100	1,950	8.0385	0.00%
2019-03-04	0	0.810	0.800	0.810	0.800	0.830	416,000	337,580	0.8115	8.100	8.000	8.100	8.000	8.300	41,600	8.1149	1.25%
2019-03-01	0	0.800	0.790	0.810	0.790	0.810	222,000	176,060	0.7931	8.000	7.900	8.100	7.900	8.100	22,200	7.9306	0.00%
2019-02-28	0	0.800	0.790	0.800	-	-	0	0	-	8.000	7.900	8.000	-	-	0	-	0.00%
2019-02-27	0	0.800	0.790	0.800	0.790	0.800	178,000	142,240	0.7991	8.000	7.900	8.000	7.900	8.000	17,800	7.9910	0.00%
2019-02-26	0	0.800	0.800	0.810	0.790	0.800	156,000	124,060	0.7953	8.000	8.000	8.100	7.900	8.000	15,600	7.9526	0.00%
2019-02-25	0	0.800	0.790	0.800	0.800	0.820	592,000	474,680	0.8018	8.000	7.900	8.000	8.000	8.200	59,200	8.0182	0.00%
2019-02-22	0	0.800	0.790	0.800	0.790	0.810	1,034,300	827,591	0.8001	8.000	7.900	8.000	7.900	8.100	103,430	8.0015	0.00%
2019-02-21	0	0.800	0.790	0.810	0.780	0.810	328,600	265,064	0.8066	8.000	7.900	8.100	7.800	8.100	32,860	8.0665	1.27%
2019-02-20	0	0.790	0.790	0.800	0.780	0.790	788,622	616,640	0.7819	7.900	7.900	8.000	7.800	7.900	78,862	7.8192	2.60%
2019-02-19	0	0.770	0.770	0.780	0.760	0.780	93,000	71,550	0.7694	7.700	7.700	7.800	7.600	7.800	9,300	7.6935	0.00%
2019-02-18	0	0.770	0.770	0.780	0.770	0.780	351,100	272,373	0.7758	7.700	7.700	7.800	7.700	7.800	35,110	7.7577	0.00%
2019-02-15	0	0.770	0.760	0.770	0.760	0.770	144,500	111,140	0.7691	7.700	7.600	7.700	7.600	7.700	14,450	7.6913	0.00%
2019-02-14	0	0.770	0.760	0.770	0.750	0.770	36,000	27,640	0.7678	7.700	7.600	7.700	7.500	7.700	3,600	7.6778	0.00%
2019-02-13	0	0.770	0.760	0.770	0.750	0.770	156,500	118,865	0.7595	7.700	7.600	7.700	7.500	7.700	15,650	7.5952	0.00%
2019-02-12	0	0.770	0.760	0.770	0.750	0.770	14,400	10,872	0.7550	7.700	7.600	7.700	7.500	7.700	1,440	7.5500	1.32%
2019-02-11	0	0.760	0.750	0.760	0.740	0.760	200,000	151,320	0.7566	7.600	7.500	7.600	7.400	7.600	20,000	7.5660	0.00%
2019-02-08	0	0.760	0.740	0.760	-	-	0	0	-	7.600	7.400	7.600	-	-	0	-	0.00%
2019-02-04	0	0.760	0.750	0.760	0.750	0.760	120,000	90,300	0.7525	7.600	7.500	7.600	7.500	7.600	12,000	7.5250	-1.30%
2019-02-01	0	0.770	0.760	0.770	0.760	0.770	30,000	22,900	0.7633	7.700	7.600	7.700	7.600	7.700	3,000	7.6333	1.32%
2019-01-31	0	0.760	0.750	0.760	0.750	0.760	256,200	194,186	0.7579	7.600	7.500	7.600	7.500	7.600	25,620	7.5795	0.00%
2019-01-30	0	0.760	0.740	0.760	0.740	0.760	96,000	72,900	0.7594	7.600	7.400	7.600	7.400	7.600	9,600	7.5938	0.00%
2019-01-29	0	0.760	0.740	0.760	0.750	0.770	196,000	149,780	0.7642	7.600	7.400	7.600	7.500	7.700	19,600	7.6418	1.33%
2019-01-28	0	0.750	0.740	0.750	0.740	0.750	6,500	4,830	0.7431	7.500	7.400	7.500	7.400	7.500	650	7.4308	0.00%
2019-01-25	0	0.750	0.740	0.750	0.740	0.750	488,500	364,440	0.7460	7.500	7.400	7.500	7.400	7.500	48,850	7.4604	1.35%
2019-01-24	0	0.740	0.730	0.750	0.740	0.750	328,250	242,935	0.7401	7.400	7.300	7.500	7.400	7.500	32,825	7.4009	0.00%
2019-01-23	0	0.740	0.730	0.740	0.730	0.740	6,500	4,770	0.7338	7.400	7.300	7.400	7.300	7.400	650	7.3385	0.00%
2019-01-22	0	0.740	0.730	0.740	0.720	0.740	938,000	687,200	0.7326	7.400	7.300	7.400	7.200	7.400	93,800	7.3262	2.78%
2019-01-21	0	0.720	0.700	0.720	0.720	0.720	80,000	57,600	0.7200	7.200	7.000	7.200	7.200	7.200	8,000	7.2000	2.86%
2019-01-18	0	0.700	0.700	0.720	0.700	0.710	190,750	134,840	0.7069	7.000	7.000	7.200	7.000	7.100	19,075	7.0689	-1.41%
2019-01-17	0	0.710	0.700	0.710	0.700	0.710	70,000	49,470	0.7067	7.100	7.000	7.100	7.000	7.100	7,000	7.0671	0.00%
2019-01-16	0	0.710	0.700	0.710	0.700	0.710	6,000	4,240	0.7067	7.100	7.000	7.100	7.000	7.100	600	7.0667	1.43%
2019-01-15	0	0.700	0.700	0.710	-	-	0	0	-	7.000	7.000	7.100	-	-	0	-	0.00%
2019-01-14	0	0.700	0.700	0.710	0.700	0.720	280,530	196,820	0.7016	7.000	7.000	7.100	7.000	7.200	28,053	7.0160	-1.41%
2019-01-11	0	0.710	0.710	0.720	0.700	0.710	240,000	169,480	0.7062	7.100	7.100	7.200	7.000	7.100	24,000	7.0617	-1.39%
2019-01-10	0	0.720	0.710	0.720	0.710	0.720	56,000	40,240	0.7186	7.200	7.100	7.200	7.100	7.200	5,600	7.1857	1.41%
2019-01-09	0	0.710	0.700	0.720	0.700	0.730	447,000	318,250	0.7120	7.100	7.000	7.200	7.000	7.300	44,700	7.1197	0.00%
2019-01-08	0	0.710	0.700	0.710	0.700	0.710	10,800	7,568	0.7007	7.100	7.000	7.100	7.000	7.100	1,080	7.0074	-1.39%
2019-01-07	0	0.720	0.700	0.720	0.700	0.720	6,400	4,548	0.7106	7.200	7.000	7.200	7.000	7.200	640	7.1063	0.00%
2019-01-04	0	0.720	0.700	0.720	0.710	0.720	165,000	117,130	0.7099	7.200	7.000	7.200	7.100	7.200	16,500	7.0988	1.41%
2019-01-03	0	0.710	0.690	0.710	0.700	0.710	179,000	125,330	0.7002	7.100	6.900	7.100	7.000	7.100	17,900	7.0017	0.00%
2019-01-02	0	0.710	0.690	0.710	0.690	0.710	906,000	634,260	0.7001	7.100	6.900	7.100	6.900	7.100	90,600	7.0007	0.00%
2018-12-31	0	0.710	0.710	0.720	0.710	0.710	13,250	9,362	0.7066	7.100	7.100	7.200	7.100	7.100	1,325	7.0657	0.00%
2018-12-28	0	0.710	0.710	0.730	0.710	0.730	141,750	101,772	0.7180	7.100	7.100	7.300	7.100	7.300	14,175	7.1797	-1.39%
2018-12-27	0	0.720	0.710	0.720	0.710	0.720	8,500	5,970	0.7024	7.200	7.100	7.200	7.100	7.200	850	7.0235	1.41%
2018-12-24	0	0.710	0.710	0.720	0.710	0.720	95,000	68,310	0.7191	7.100	7.100	7.200	7.100	7.200	9,500	7.1905	-1.39%
2018-12-21	0	0.720	0.710	0.720	-	-	0	0	-	7.200	7.100	7.200	-	-	0	-	0.00%
2018-12-20	0	0.720	0.710	0.720	0.710	0.720	102,000	72,460	0.7104	7.200	7.100	7.200	7.100	7.200	10,200	7.1039	1.41%
2018-12-19	0	0.710	0.710	0.720	0.710	0.720	239,250	169,870	0.7100	7.100	7.100	7.200	7.100	7.200	23,925	7.1001	0.00%
2018-12-18	0	0.710	0.710	0.720	0.710	0.720	46,000	32,900	0.7152	7.100	7.100	7.200	7.100	7.200	4,600	7.1522	0.00%
2018-12-17	0	0.710	0.710	0.720	0.710	0.720	48,000	34,200	0.7125	7.100	7.100	7.200	7.100	7.200	4,800	7.1250	0.00%
2018-12-14	0	0.710	0.710	0.720	0.710	0.730	254,000	183,840	0.7238	7.100	7.100	7.200	7.100	7.300	25,400	7.2378	-1.39%
2018-12-13	0	0.720	0.710	0.720	0.720	0.720	380,000	273,600	0.7200	7.200	7.100	7.200	7.200	7.200	38,000	7.2000	1.41%
2018-12-12	0	0.710	0.710	0.720	0.710	0.720	27,000	19,160	0.7096	7.100	7.100	7.200	7.100	7.200	2,700	7.0963	0.00%
2018-12-11	0	0.710	0.710	0.720	0.710	0.720	133,000	95,460	0.7177	7.100	7.100	7.200	7.100	7.200	13,300	7.1774	-1.39%
2018-12-10	0	0.720	0.710	0.720	0.710	0.730	220,000	157,340	0.7152	7.200	7.100	7.200	7.100	7.300	22,000	7.1518	1.41%
2018-12-07	0	0.710	0.710	0.720	0.710	0.720	136,250	96,750	0.7101	7.100	7.100	7.200	7.100	7.200	13,625	7.1009	-2.74%
2018-12-06	0	0.730	0.710	0.730	0.710	0.730	204,150	146,483	0.7175	7.300	7.100	7.300	7.100	7.300	20,415	7.1753	1.39%
2018-12-05	0	0.720	0.710	0.730	0.710	0.730	217,000	156,200	0.7198	7.200	7.100	7.300	7.100	7.300	21,700	7.1982	0.00%
2018-12-04	0	0.720	0.720	0.730	-	-	0	0	-	7.200	7.200	7.300	-	-	0	-	0.00%
2018-12-03	0	0.720	0.720	0.730	0.710	0.730	572,060	415,766	0.7268	7.200	7.200	7.300	7.100	7.300	57,206	7.2679	0.00%
2018-11-30	0	0.720	0.710	0.730	0.720	0.720	100,000	72,000	0.7200	7.200	7.100	7.300	7.200	7.200	10,000	7.2000	-1.37%
2018-11-29	0	0.730	0.710	0.730	0.720	0.730	74,000	53,420	0.7219	7.300	7.100	7.300	7.200	7.300	7,400	7.2189	1.39%
2018-11-28	0	0.720	0.710	0.720	0.710	0.720	4,000	2,860	0.7150	7.200	7.100	7.200	7.100	7.200	400	7.1500	0.00%
2018-11-27	0	0.720	0.710	0.720	-	-	0	0	-	7.200	7.100	7.200	-	-	0	-	0.00%
2018-11-26	0	0.720	0.710	0.720	-	-	500	340	0.6800	7.200	7.100	7.200	-	-	50	6.8000	0.00%
2018-11-23	0	0.720	0.710	0.720	-	-	0	0	-	7.200	7.100	7.200	-	-	0	-	0.00%
2018-11-22	0	0.720	0.710	0.720	-	-	200	134	0.6700	7.200	7.100	7.200	-	-	20	6.7000	0.00%
2018-11-21	0	0.720	0.710	0.720	-	-	0	0	-	7.200	7.100	7.200	-	-	0	-	0.00%
2018-11-20	0	0.720	0.710	0.720	0.710	0.730	67,600	48,738	0.7210	7.200	7.100	7.200	7.100	7.300	6,760	7.2098	0.00%
2018-11-19	0	0.720	0.710	0.720	0.720	0.740	238,000	172,540	0.7250	7.200	7.100	7.200	7.200	7.400	23,800	7.2496	0.00%
2018-11-16	0	0.720	0.710	0.720	0.720	0.730	260,320	188,140	0.7227	7.200	7.100	7.200	7.200	7.300	26,032	7.2273	-1.37%
2018-11-15	0	0.730	0.720	0.730	0.710	0.730	96,000	68,620	0.7148	7.300	7.200	7.300	7.100	7.300	9,600	7.1479	0.00%
2018-11-14	0	0.730	0.710	0.730	0.730	0.730	4,000	2,920	0.7300	7.300	7.100	7.300	7.300	7.300	400	7.3000	0.00%
2018-11-13	0	0.730	0.720	0.730	0.720	0.730	1,072,000	772,560	0.7207	7.300	7.200	7.300	7.200	7.300	107,200	7.2067	0.00%
2018-11-12	0	0.730	0.720	0.730	0.700	0.730	214,000	155,020	0.7244	7.300	7.200	7.300	7.000	7.300	21,400	7.2439	1.39%
2018-11-09	0	0.720	0.710	0.720	0.720	0.720	114,000	82,080	0.7200	7.200	7.100	7.200	7.200	7.200	11,400	7.2000	1.41%
2018-11-08	0	0.710	0.710	0.720	0.700	0.720	1,559,400	1,100,088	0.7055	7.100	7.100	7.200	7.000	7.200	155,940	7.0546	0.00%
2018-11-07	0	0.710	0.700	0.710	0.690	0.710	1,620,000	1,129,240	0.6971	7.100	7.000	7.100	6.900	7.100	162,000	6.9706	1.43%
2018-11-06	0	0.700	0.700	0.710	0.700	0.720	643,089	450,250	0.7001	7.000	7.000	7.100	7.000	7.200	64,309	7.0014	-1.41%
2018-11-05	0	0.710	0.710	0.720	0.700	0.720	414,000	289,860	0.7001	7.100	7.100	7.200	7.000	7.200	41,400	7.0014	-1.39%
2018-11-02	0	0.720	0.710	0.720	0.710	0.720	471,000	336,740	0.7149	7.200	7.100	7.200	7.100	7.200	47,100	7.1495	1.41%
2018-11-01	0	0.710	0.700	0.710	0.690	0.720	656,000	461,800	0.7040	7.100	7.000	7.100	6.900	7.200	65,600	7.0396	-1.39%
2018-10-31	0	0.720	0.690	0.720	0.700	0.720	410,000	288,760	0.7043	7.200	6.900	7.200	7.000	7.200	41,000	7.0429	2.86%
2018-10-30	0	0.700	0.690	0.700	0.690	0.720	1,012,200	711,712	0.7031	7.000	6.900	7.000	6.900	7.200	101,220	7.0313	-5.41%
2018-10-29	0	0.740	0.720	0.740	0.710	0.740	632,500	456,440	0.7216	7.400	7.200	7.400	7.100	7.400	63,250	7.2164	2.78%
2018-10-26	0	0.720	0.710	0.730	0.710	0.740	160,000	114,880	0.7180	7.200	7.100	7.300	7.100	7.400	16,000	7.1800	-1.37%
2018-10-25	0	0.730	0.710	0.730	0.700	0.730	454,000	322,220	0.7097	7.300	7.100	7.300	7.000	7.300	45,400	7.0974	-1.35%
2018-10-24	0	0.740	0.720	0.740	0.730	0.750	744,000	543,720	0.7308	7.400	7.200	7.400	7.300	7.500	74,400	7.3081	-1.33%
2018-10-23	0	0.750	0.720	0.750	0.730	0.750	1,312,000	958,440	0.7305	7.500	7.200	7.500	7.300	7.500	131,200	7.3052	0.00%
2018-10-22	0	0.750	0.730	0.750	0.730	0.750	1,445,000	1,057,190	0.7316	7.500	7.300	7.500	7.300	7.500	144,500	7.3162	2.74%
2018-10-19	0	0.730	0.720	0.740	0.710	0.750	1,174,000	855,540	0.7287	7.300	7.200	7.400	7.100	7.500	117,400	7.2874	-1.35%
2018-10-18	0	0.740	0.720	0.740	0.720	0.770	646,000	477,820	0.7397	7.400	7.200	7.400	7.200	7.700	64,600	7.3966	-1.33%
2018-10-16	0	0.750	0.740	0.750	0.740	0.760	180,000	135,000	0.7500	7.500	7.400	7.500	7.400	7.600	18,000	7.5000	0.00%
2018-10-15	0	0.750	0.740	0.750	0.730	0.760	262,000	193,860	0.7399	7.500	7.400	7.500	7.300	7.600	26,200	7.3992	-1.32%
2018-10-12	0	0.760	0.750	0.760	0.730	0.760	352,830	261,237	0.7404	7.600	7.500	7.600	7.300	7.600	35,283	7.4040	0.00%
2018-10-11	0	0.760	0.740	0.760	0.730	0.760	722,200	540,636	0.7486	7.600	7.400	7.600	7.300	7.600	72,220	7.4860	-1.30%
2018-10-10	0	0.770	0.760	0.770	0.760	0.770	493,400	375,834	0.7617	7.700	7.600	7.700	7.600	7.700	49,340	7.6172	-1.28%
2018-10-09	0	0.780	0.760	0.780	0.760	0.780	348,000	266,180	0.7649	7.800	7.600	7.800	7.600	7.800	34,800	7.6489	0.00%
2018-10-08	0	0.780	0.760	0.780	0.770	0.780	104,000	80,030	0.7695	7.800	7.600	7.800	7.700	7.800	10,400	7.6952	0.00%
2018-10-05	0	0.780	0.770	0.780	0.760	0.780	147,034	113,289	0.7705	7.800	7.700	7.800	7.600	7.800	14,703	7.7050	0.00%
2018-10-04	0	0.780	0.760	0.780	0.760	0.780	248,556	191,765	0.7715	7.800	7.600	7.800	7.600	7.800	24,856	7.7152	0.00%
2018-10-03	0	0.780	0.770	0.780	0.770	0.780	146,000	113,780	0.7793	7.800	7.700	7.800	7.700	7.800	14,600	7.7932	-1.27%
2018-10-02	0	0.790	0.770	0.790	0.770	0.790	124,188	96,821	0.7796	7.900	7.700	7.900	7.700	7.900	12,419	7.7963	1.28%
2018-09-28	0	0.780	0.770	0.780	0.770	0.790	197,000	153,390	0.7786	7.800	7.700	7.800	7.700	7.900	19,700	7.7863	-1.27%
2018-09-27	0	0.790	0.780	0.790	0.780	0.790	104,000	82,140	0.7898	7.900	7.800	7.900	7.800	7.900	10,400	7.8981	0.00%
2018-09-26	0	0.790	0.770	0.790	0.770	0.790	153,609	120,306	0.7832	7.900	7.700	7.900	7.700	7.900	15,361	7.8320	0.00%
2018-09-24	0	0.790	0.780	0.790	0.780	0.790	12,000	9,380	0.7817	7.900	7.800	7.900	7.800	7.900	1,200	7.8167	0.00%
2018-09-21	0	0.790	0.780	0.790	0.780	0.800	226,000	177,560	0.7857	7.900	7.800	7.900	7.800	8.000	22,600	7.8566	1.28%
2018-09-20	0	0.780	0.780	0.790	0.780	0.800	72,000	56,900	0.7903	7.800	7.800	7.900	7.800	8.000	7,200	7.9028	-1.27%
2018-09-19	0	0.790	0.780	0.790	0.780	0.790	248,000	195,800	0.7895	7.900	7.800	7.900	7.800	7.900	24,800	7.8952	0.00%
2018-09-18	0	0.790	0.780	0.790	0.780	0.790	200,000	156,360	0.7818	7.900	7.800	7.900	7.800	7.900	20,000	7.8180	0.00%
2018-09-17	0	0.790	0.770	0.790	-	-	0	0	-	7.900	7.700	7.900	-	-	0	-	0.00%
2018-09-14	0	0.790	0.780	0.790	0.780	0.790	15,750	12,350	0.7841	7.900	7.800	7.900	7.800	7.900	1,575	7.8413	-1.25%
2018-09-13	0	0.800	0.770	0.800	0.770	0.800	382,500	299,600	0.7833	8.000	7.700	8.000	7.700	8.000	38,250	7.8327	1.27%
2018-09-12	0	0.790	0.780	0.790	0.780	0.810	723,500	574,225	0.7937	7.900	7.800	7.900	7.800	8.100	72,350	7.9368	-0.63%
2018-09-11	0	0.830	0.800	0.830	0.800	0.830	218,000	177,360	0.8136	7.950	7.663	7.950	7.663	7.950	22,760	7.7927	0.00%
2018-09-10	0	0.830	0.810	0.830	0.800	0.830	426,000	343,280	0.8058	7.950	7.758	7.950	7.663	7.950	44,475	7.7184	1.22%
2018-09-07	0	0.820	0.810	0.820	0.800	0.820	238,000	194,080	0.8155	7.854	7.758	7.854	7.663	7.854	24,848	7.8108	0.00%
2018-09-06	0	0.820	0.810	0.820	0.810	0.820	16,000	13,060	0.8163	7.854	7.758	7.854	7.758	7.854	1,670	7.8183	2.50%
2018-09-05	0	0.800	0.800	0.810	0.800	0.820	482,400	392,632	0.8139	7.663	7.663	7.758	7.663	7.854	50,364	7.7959	-3.61%
2018-09-04	0	0.830	0.810	0.830	0.810	0.830	914,000	749,400	0.8199	7.950	7.758	7.950	7.758	7.950	95,424	7.8534	1.22%
2018-09-03	0	0.820	0.810	0.820	0.810	0.840	554,400	455,692	0.8220	7.854	7.758	7.854	7.758	8.046	57,881	7.8729	-1.20%
2018-08-31	0	0.830	0.810	0.830	0.810	0.840	779,000	639,950	0.8215	7.950	7.758	7.950	7.758	8.046	81,330	7.8686	-2.35%
2018-08-30	0	0.850	0.830	0.850	0.830	0.850	204,000	170,060	0.8336	8.142	7.950	8.142	7.950	8.142	21,298	7.9847	2.41%
2018-08-29	0	0.830	0.810	0.840	0.810	0.840	309,122	253,303	0.8194	7.950	7.758	8.046	7.758	8.046	32,273	7.8487	-1.19%
2018-08-28	0	0.840	0.830	0.840	0.810	0.840	229,000	188,050	0.8212	8.046	7.950	8.046	7.758	8.046	23,908	7.8655	1.20%
2018-08-27	0	0.830	0.820	0.830	0.830	0.840	138,000	114,560	0.8301	7.950	7.854	7.950	7.950	8.046	14,408	7.9514	0.00%
2018-08-24	0	0.830	0.810	0.830	0.810	0.850	326,000	266,280	0.8168	7.950	7.758	7.950	7.758	8.142	34,035	7.8237	0.00%
2018-08-23	0	0.830	0.810	0.830	0.820	0.850	156,000	128,420	0.8232	7.950	7.758	7.950	7.854	8.142	16,287	7.8849	1.22%
2018-08-22	0	0.820	0.820	0.840	0.820	0.840	160,000	131,280	0.8205	7.854	7.854	8.046	7.854	8.046	16,704	7.8590	-2.38%
2018-08-21	0	0.840	0.810	0.840	0.810	0.840	254,000	206,520	0.8131	8.046	7.758	8.046	7.758	8.046	26,518	7.7878	2.44%
2018-08-20	0	0.820	0.810	0.820	0.800	0.840	276,000	223,820	0.8109	7.854	7.758	7.854	7.663	8.046	28,815	7.7675	0.00%
2018-08-17	0	0.820	0.800	0.840	0.800	0.840	222,500	180,750	0.8124	7.854	7.663	8.046	7.663	8.046	23,230	7.7810	0.00%
2018-08-16	0	0.820	0.810	0.820	0.800	0.840	148,000	120,560	0.8146	7.854	7.758	7.854	7.663	8.046	15,452	7.8024	0.00%
2018-08-15	0	0.820	0.800	0.820	0.810	0.840	692,500	565,430	0.8165	7.854	7.663	7.854	7.758	8.046	72,299	7.8207	-3.53%
2018-08-14	0	0.850	0.830	0.850	0.830	0.860	337,300	280,820	0.8326	8.142	7.950	8.142	7.950	8.237	35,215	7.9744	0.00%
2018-08-13	0	0.850	0.840	0.850	0.830	0.860	726,341	611,623	0.8421	8.142	8.046	8.142	7.950	8.237	75,832	8.0655	-1.16%
2018-08-10	0	0.860	0.850	0.870	0.860	0.880	200,000	173,240	0.8662	8.237	8.142	8.333	8.237	8.429	20,881	8.2967	-1.15%
2018-08-09	0	0.870	0.850	0.870	-	-	1,000	820	0.8200	8.333	8.142	8.333	-	-	104	7.8542	0.00%
2018-08-08	0	0.870	0.850	0.870	0.850	0.880	118,000	101,700	0.8619	8.333	8.142	8.333	8.142	8.429	12,319	8.2552	0.00%
2018-08-07	0	0.870	0.860	0.870	0.860	0.880	99,500	85,955	0.8639	8.333	8.237	8.333	8.237	8.429	10,388	8.2744	-1.14%
2018-08-06	0	0.880	0.860	0.880	0.860	0.890	139,500	121,820	0.8733	8.429	8.237	8.429	8.237	8.525	14,564	8.3644	1.15%
2018-08-03	0	0.870	0.860	0.870	0.870	0.880	104,000	90,520	0.8704	8.333	8.237	8.333	8.333	8.429	10,858	8.3368	-1.14%
2018-08-02	0	0.880	0.880	0.890	0.870	0.880	222,600	195,158	0.8767	8.429	8.429	8.525	8.333	8.429	23,240	8.3975	-1.12%
2018-08-01	0	0.890	0.870	0.890	0.860	0.890	264,259	233,209	0.8825	8.525	8.333	8.525	8.237	8.525	27,589	8.4529	2.30%
2018-07-31	0	0.870	0.860	0.870	0.870	0.890	773,000	676,500	0.8752	8.333	8.237	8.333	8.333	8.525	80,703	8.3826	-2.25%
2018-07-30	0	0.890	0.870	0.900	0.880	0.900	518,000	459,260	0.8866	8.525	8.333	8.620	8.429	8.620	54,081	8.4922	-1.11%
2018-07-27	0	0.900	0.870	0.900	0.870	0.900	673,000	595,210	0.8844	8.620	8.333	8.620	8.333	8.620	70,263	8.4712	0.00%
2018-07-26	0	0.900	0.880	0.900	0.880	0.900	890,950	787,960	0.8844	8.620	8.429	8.620	8.429	8.620	93,017	8.4711	0.00%
2018-07-25	0	0.900	0.880	0.900	0.880	0.900	359,500	322,155	0.8961	8.620	8.429	8.620	8.429	8.620	37,533	8.5833	0.00%
2018-07-24	0	0.900	0.890	0.900	0.900	0.900	106,250	95,617	0.8999	8.620	8.525	8.620	8.620	8.620	11,093	8.6198	0.00%
2018-07-23	0	0.900	0.890	0.900	0.890	0.900	89,142	79,342	0.8901	8.620	8.525	8.620	8.525	8.620	9,307	8.5253	0.00%
2018-07-20	0	0.900	0.890	0.900	0.890	0.920	160,000	144,060	0.9004	8.620	8.525	8.620	8.525	8.812	16,704	8.6241	1.12%
2018-07-19	0	0.890	0.890	0.910	0.890	0.910	118,000	105,840	0.8969	8.525	8.525	8.716	8.525	8.716	12,319	8.5913	-1.11%
2018-07-18	0	0.900	0.890	0.900	-	-	0	0	-	8.620	8.525	8.620	-	-	0	-	-1.10%
2018-07-17	0	0.910	0.900	0.910	-	-	0	0	-	8.716	8.620	8.716	-	-	0	-	0.00%
2018-07-16	0	0.910	0.890	0.910	0.900	0.910	90,000	81,360	0.9040	8.716	8.525	8.716	8.620	8.716	9,396	8.6588	0.00%
2018-07-13	0	0.910	0.890	0.910	0.880	0.910	104,000	92,640	0.8908	8.716	8.525	8.716	8.429	8.716	10,858	8.5321	1.11%
2018-07-12	0	0.900	0.890	0.900	0.900	0.910	70,000	63,120	0.9017	8.620	8.525	8.620	8.620	8.716	7,308	8.6369	0.00%
2018-07-11	0	0.900	0.890	0.900	0.890	0.910	536,000	479,340	0.8943	8.620	8.525	8.620	8.525	8.716	55,960	8.5658	-1.10%
2018-07-10	0	0.910	0.900	0.910	0.900	0.930	315,500	286,095	0.9068	8.716	8.620	8.716	8.620	8.908	32,939	8.6856	-1.09%
2018-07-09	0	0.920	0.900	0.920	0.900	0.920	262,000	237,040	0.9047	8.812	8.620	8.812	8.620	8.812	27,353	8.6658	1.10%
2018-07-06	0	0.910	0.900	0.920	0.900	0.920	322,000	292,620	0.9088	8.716	8.620	8.812	8.620	8.812	33,618	8.7044	-1.09%
2018-07-05	0	0.920	0.900	0.920	0.890	0.930	348,000	316,860	0.9105	8.812	8.620	8.812	8.525	8.908	36,332	8.7212	-1.08%
2018-07-04	0	0.930	0.900	0.930	0.920	0.930	130,000	119,860	0.9220	8.908	8.620	8.908	8.812	8.908	13,572	8.8312	1.09%
2018-07-03	0	0.920	0.900	0.920	0.900	0.920	76,000	69,240	0.9111	8.812	8.620	8.812	8.620	8.812	7,935	8.7263	2.22%
2018-06-29	0	0.900	0.900	0.920	0.900	0.920	14,000	12,840	0.9171	8.620	8.620	8.812	8.620	8.812	1,462	8.7847	-2.17%
2018-06-28	0	0.920	0.900	0.920	0.900	0.920	152,000	137,780	0.9064	8.812	8.620	8.812	8.620	8.812	15,869	8.6822	0.00%
2018-06-27	0	0.920	0.900	0.920	0.900	0.930	244,600	221,628	0.9061	8.812	8.620	8.812	8.620	8.908	25,537	8.6788	-1.08%
2018-06-26	0	0.930	0.910	0.930	0.910	0.930	27,000	24,900	0.9222	8.908	8.716	8.908	8.716	8.908	2,819	8.8333	0.00%
2018-06-25	0	0.930	0.910	0.930	0.910	0.930	330,000	302,380	0.9163	8.908	8.716	8.908	8.716	8.908	34,453	8.7766	0.00%
2018-06-22	0	0.930	0.910	0.930	0.910	0.930	512,000	470,860	0.9196	8.908	8.716	8.908	8.716	8.908	53,454	8.8087	0.00%
2018-06-21	0	0.930	0.910	0.930	0.900	0.940	335,250	306,732	0.9149	8.908	8.716	8.908	8.620	9.004	35,001	8.7635	0.00%
2018-06-20	0	0.930	0.920	0.930	0.910	0.930	98,800	90,912	0.9202	8.908	8.812	8.908	8.716	8.908	10,315	8.8136	0.00%
2018-06-19	0	0.930	0.910	0.930	0.920	0.940	126,000	116,540	0.9249	8.908	8.716	8.908	8.812	9.004	13,155	8.8592	0.00%
2018-06-15	0	0.930	0.920	0.930	0.920	0.930	283,000	261,350	0.9235	8.908	8.812	8.908	8.812	8.908	29,546	8.8456	0.00%
2018-06-14	0	0.930	0.920	0.940	0.930	0.930	154,000	143,220	0.9300	8.908	8.812	9.004	8.908	8.908	16,078	8.9078	-1.06%
2018-06-13	0	0.940	0.920	0.950	0.930	0.940	276,000	257,500	0.9330	9.004	8.812	9.099	8.908	9.004	28,815	8.9363	0.00%
2018-06-12	0	0.940	0.920	0.940	0.930	0.950	371,400	346,342	0.9325	9.004	8.812	9.004	8.908	9.099	38,775	8.9321	0.00%
2018-06-11	0	0.940	0.920	0.940	0.920	0.950	168,900	156,452	0.9263	9.004	8.812	9.004	8.812	9.099	17,634	8.8724	0.00%
2018-06-08	0	0.940	0.920	0.940	0.930	0.950	234,000	218,200	0.9325	9.004	8.812	9.004	8.908	9.099	24,430	8.9316	0.00%
2018-06-07	0	0.940	0.920	0.950	0.920	0.950	1,113,500	1,037,930	0.9321	9.004	8.812	9.099	8.812	9.099	116,252	8.9283	-1.05%
2018-06-06	0	0.950	0.940	0.950	0.940	0.950	20,000	18,920	0.9460	9.099	9.004	9.099	9.004	9.099	2,088	9.0611	0.00%
2018-06-05	0	0.950	0.930	0.950	0.930	0.950	38,500	36,290	0.9426	9.099	8.908	9.099	8.908	9.099	4,019	9.0285	1.06%
2018-06-04	0	0.940	0.930	0.940	0.930	0.950	693,000	645,090	0.9309	9.004	8.908	9.004	8.908	9.099	72,351	8.9161	-1.05%
2018-06-01	0	0.950	0.930	0.950	0.940	0.950	262,000	246,400	0.9405	9.099	8.908	9.099	9.004	9.099	27,353	9.0080	-1.04%
2018-05-31	0	0.960	0.940	0.960	0.950	0.960	133,350	126,779	0.9507	9.195	9.004	9.195	9.099	9.195	13,922	9.1063	2.13%
2018-05-30	0	0.940	0.930	0.940	0.940	0.960	24,000	22,600	0.9417	9.004	8.908	9.004	9.004	9.195	2,506	9.0196	0.00%
2018-05-29	0	0.940	0.930	0.950	0.940	0.950	160,000	151,400	0.9463	9.004	8.908	9.099	9.004	9.099	16,704	9.0635	-0.53%
2018-05-28	0	0.980	0.970	0.980	0.970	0.980	216,200	210,168	0.9721	9.052	8.959	9.052	8.959	9.052	23,408	8.9785	0.00%
2018-05-25	0	0.980	0.970	0.980	0.970	0.980	226,600	219,898	0.9704	9.052	8.959	9.052	8.959	9.052	24,534	8.9631	0.00%
2018-05-24	0	0.980	0.970	0.980	0.970	0.990	212,000	206,840	0.9757	9.052	8.959	9.052	8.959	9.144	22,953	9.0114	1.03%
2018-05-23	0	0.970	0.970	0.980	0.970	1.000	504,027	492,885	0.9779	8.959	8.959	9.052	8.959	9.236	54,571	9.0321	-1.02%
2018-05-21	0	0.980	0.970	0.980	0.980	1.000	107,000	105,880	0.9895	9.052	8.959	9.052	9.052	9.236	11,585	9.1396	-1.01%
2018-05-18	0	0.990	0.970	0.990	0.970	0.990	34,000	33,580	0.9876	9.144	8.959	9.144	8.959	9.144	3,681	9.1221	0.00%
2018-05-17	0	0.990	0.970	0.990	0.970	0.990	289,800	284,646	0.9822	9.144	8.959	9.144	8.959	9.144	31,376	9.0720	0.00%
2018-05-16	0	0.990	0.960	0.990	0.980	0.990	96,000	94,180	0.9810	9.144	8.867	9.144	9.052	9.144	10,394	9.0611	0.00%
2018-05-15	0	0.990	0.960	0.990	0.970	0.990	133,250	130,755	0.9813	9.144	8.867	9.144	8.959	9.144	14,427	9.0633	0.00%
2018-05-14	0	0.990	0.960	0.990	0.960	0.990	114,000	111,120	0.9747	9.144	8.867	9.144	8.867	9.144	12,343	9.0029	2.06%
2018-05-11	0	0.970	0.960	0.970	0.960	0.970	80,000	77,000	0.9625	8.959	8.867	8.959	8.867	8.959	8,662	8.8899	2.11%
2018-05-10	0	0.950	0.950	0.960	0.950	0.980	366,500	351,220	0.9583	8.774	8.774	8.867	8.774	9.052	39,681	8.8512	-2.06%
2018-05-09	0	0.970	0.950	0.970	0.960	0.970	158,000	152,100	0.9627	8.959	8.774	8.959	8.867	8.959	17,107	8.8913	-1.02%
2018-05-08	0	0.980	0.950	0.980	0.960	0.980	374,200	360,644	0.9638	9.052	8.774	9.052	8.867	9.052	40,514	8.9016	0.00%
2018-05-07	0	0.980	0.960	0.980	0.970	0.980	20,000	19,500	0.9750	9.052	8.867	9.052	8.959	9.052	2,165	9.0053	1.03%
2018-05-04	0	0.970	0.960	0.970	0.960	0.970	206,500	199,625	0.9667	8.959	8.867	8.959	8.867	8.959	22,358	8.9287	0.00%
2018-05-03	0	0.970	0.950	0.970	0.950	0.970	142,000	136,500	0.9613	8.959	8.774	8.959	8.774	8.959	15,374	8.8785	1.04%
2018-05-02	0	0.960	0.950	0.960	0.950	0.960	252,000	240,720	0.9552	8.867	8.774	8.867	8.774	8.867	27,284	8.8228	0.00%
2018-04-30	0	0.960	0.950	0.960	0.950	0.960	640,713	610,364	0.9526	8.867	8.774	8.867	8.774	8.867	69,370	8.7987	0.00%
2018-04-27	0	0.960	0.950	0.960	0.950	0.970	573,200	545,934	0.9524	8.867	8.774	8.867	8.774	8.959	62,060	8.7969	-1.03%
2018-04-26	0	0.970	0.950	0.970	0.950	0.970	320,000	306,200	0.9569	8.959	8.774	8.959	8.774	8.959	34,646	8.8379	1.04%
2018-04-25	0	0.960	0.950	0.960	0.950	0.970	504,000	484,420	0.9612	8.867	8.774	8.867	8.774	8.959	54,568	8.8774	0.00%
2018-04-24	0	0.960	0.960	0.970	0.940	0.970	287,556	275,011	0.9564	8.867	8.867	8.959	8.682	8.959	31,133	8.8333	0.00%
2018-04-23	0	0.960	0.940	0.960	-	-	0	0	-	8.867	8.682	8.867	-	-	0	-	0.00%
2018-04-20	0	0.960	0.940	0.960	0.940	0.960	52,250	49,667	0.9506	8.867	8.682	8.867	8.682	8.867	5,657	8.7796	0.00%
2018-04-19	0	0.960	0.940	0.960	0.950	0.960	133,150	126,430	0.9495	8.867	8.682	8.867	8.774	8.867	14,416	8.7701	0.00%
2018-04-18	0	0.960	0.950	0.960	0.940	0.960	451,800	429,718	0.9511	8.867	8.774	8.867	8.682	8.867	48,916	8.7848	0.00%
2018-04-17	0	0.960	0.950	0.960	0.960	0.970	62,000	59,820	0.9648	8.867	8.774	8.867	8.867	8.959	6,713	8.9115	0.00%
2018-04-16	0	0.960	0.960	0.970	0.960	0.960	12,500	11,902	0.9522	8.867	8.867	8.959	8.867	8.867	1,353	8.7944	0.00%
2018-04-13	0	0.960	0.960	0.970	0.960	0.960	30,000	28,800	0.9600	8.867	8.867	8.959	8.867	8.867	3,248	8.8668	0.00%
2018-04-12	0	0.960	0.960	0.970	0.960	0.970	400,000	387,800	0.9695	8.867	8.867	8.959	8.867	8.959	43,308	8.9545	0.00%
2018-04-11	0	0.960	0.960	0.970	0.950	0.960	399,500	381,535	0.9550	8.867	8.867	8.959	8.774	8.867	43,254	8.8209	-1.03%
2018-04-10	0	0.970	0.960	0.970	0.960	0.980	70,338	68,214	0.9698	8.959	8.867	8.959	8.867	9.052	7,615	8.9573	-2.02%
2018-04-09	0	0.990	0.970	0.990	0.970	0.990	15,000	14,620	0.9747	9.144	8.959	9.144	8.959	9.144	1,624	9.0022	0.00%
2018-04-06	0	0.990	0.970	0.990	0.980	0.990	320,050	316,596	0.9892	9.144	8.959	9.144	9.052	9.144	34,652	9.1366	3.13%
2018-04-04	0	0.960	0.960	0.970	0.960	0.990	817,622	807,068	0.9871	8.867	8.867	8.959	8.867	9.144	88,523	9.1170	-2.04%
2018-04-03	0	0.980	0.950	0.980	0.950	0.980	542,000	520,720	0.9607	9.052	8.774	9.052	8.774	9.052	58,682	8.8736	3.16%
2018-03-29	0	0.950	0.950	0.960	0.950	0.970	606,800	581,436	0.9582	8.774	8.774	8.867	8.774	8.959	65,698	8.8502	0.00%
2018-03-28	0	0.950	0.940	0.960	0.950	0.970	395,000	375,460	0.9505	8.774	8.682	8.867	8.774	8.959	42,766	8.7793	-2.06%
2018-03-27	0	0.970	0.960	0.980	0.960	0.970	268,500	259,640	0.9670	8.959	8.867	9.052	8.867	8.959	29,070	8.9315	1.04%
2018-03-26	0	0.960	0.960	0.970	0.940	0.960	352,000	333,480	0.9474	8.867	8.867	8.959	8.682	8.867	38,111	8.7503	1.05%
2018-03-23	0	0.950	0.940	0.950	0.930	0.960	368,250	347,547	0.9438	8.774	8.682	8.774	8.590	8.867	39,870	8.7170	-1.04%
2018-03-22	0	0.960	0.950	0.970	0.940	0.970	1,521,000	1,452,700	0.9551	8.867	8.774	8.959	8.682	8.959	164,678	8.8215	-1.03%
2018-03-21	0	0.970	0.950	0.970	0.950	0.970	727,000	697,760	0.9598	8.959	8.774	8.959	8.774	8.959	78,712	8.8647	1.04%
2018-03-20	0	0.960	0.950	0.960	0.950	0.960	67,000	63,640	0.9499	8.867	8.774	8.867	8.774	8.867	7,254	8.7730	0.00%
2018-03-19	0	0.960	0.950	0.960	0.950	0.960	478,000	454,160	0.9501	8.867	8.774	8.867	8.774	8.867	51,753	8.7756	0.00%
2018-03-16	0	0.960	0.950	0.960	0.960	0.960	344,000	330,240	0.9600	8.867	8.774	8.867	8.867	8.867	37,245	8.8668	-1.03%
2018-03-15	0	0.970	0.960	0.970	0.950	0.970	525,379	504,109	0.9595	8.959	8.867	8.959	8.774	8.959	56,882	8.8623	1.04%
2018-03-14	0	0.960	0.960	0.970	0.960	0.970	194,628	186,829	0.9599	8.867	8.867	8.959	8.867	8.959	21,072	8.8661	0.00%
2018-03-13	0	0.960	0.950	0.960	0.950	0.970	25,500	24,300	0.9529	8.867	8.774	8.867	8.774	8.959	2,761	8.8016	1.05%
2018-03-12	0	0.950	0.950	0.970	0.950	0.970	53,000	50,520	0.9532	8.774	8.774	8.959	8.774	8.959	5,738	8.8040	-1.04%
2018-03-09	0	0.960	0.950	0.960	0.950	0.960	228,000	217,550	0.9542	8.867	8.774	8.867	8.774	8.867	24,685	8.8129	0.00%
2018-03-08	0	0.960	0.950	0.960	0.950	0.970	159,200	153,494	0.9642	8.867	8.774	8.867	8.774	8.959	17,236	8.9052	-1.03%
2018-03-07	0	0.970	0.950	0.970	0.950	0.970	10,000	9,540	0.9540	8.959	8.774	8.959	8.774	8.959	1,083	8.8114	1.04%
2018-03-06	0	0.960	0.950	0.970	0.940	0.960	163,876	156,345	0.9540	8.867	8.774	8.959	8.682	8.867	17,743	8.8118	0.00%
2018-03-05	0	0.960	0.950	0.970	0.940	0.960	82,300	77,796	0.9453	8.867	8.774	8.959	8.682	8.867	8,911	8.7308	-1.03%
2018-03-02	0	0.970	0.950	0.970	0.970	0.970	90,000	87,300	0.9700	8.959	8.774	8.959	8.959	8.959	9,744	8.9591	0.00%
2018-03-01	0	0.970	0.950	0.970	-	-	1,000	920	0.9200	8.959	8.774	8.959	-	-	108	8.4973	0.00%
2018-02-28	0	0.970	0.950	0.970	0.950	0.970	240,000	229,120	0.9547	8.959	8.774	8.959	8.774	8.959	25,985	8.8175	1.04%
2018-02-27	0	0.960	0.950	0.970	0.960	0.970	42,000	40,720	0.9695	8.867	8.774	8.959	8.867	8.959	4,547	8.9547	-1.03%
2018-02-26	0	0.970	0.960	0.970	0.960	0.970	175,750	170,115	0.9679	8.959	8.867	8.959	8.867	8.959	19,028	8.9401	1.04%
2018-02-23	0	0.960	0.960	0.970	0.950	0.960	130,400	124,864	0.9575	8.867	8.867	8.959	8.774	8.867	14,118	8.8441	0.00%
2018-02-22	0	0.960	0.940	0.960	0.940	0.960	124,000	116,840	0.9423	8.867	8.682	8.867	8.682	8.867	13,425	8.7029	0.00%
2018-02-21	0	0.960	0.950	0.960	0.950	0.970	400,000	386,100	0.9653	8.867	8.774	8.867	8.774	8.959	43,308	8.9153	-1.03%
2018-02-20	0	0.970	0.950	0.970	0.950	0.970	221,681	212,699	0.9595	8.959	8.774	8.959	8.774	8.959	24,001	8.8620	2.11%
2018-02-15	0	0.950	0.930	0.950	0.950	0.950	6,000	5,700	0.9500	8.774	8.590	8.774	8.774	8.774	650	8.7744	0.00%
2018-02-14	0	0.950	0.930	0.950	0.940	0.950	342,000	322,880	0.9441	8.774	8.590	8.774	8.682	8.774	37,028	8.7199	0.00%
2018-02-13	0	0.950	0.930	0.950	0.910	0.950	335,550	309,855	0.9234	8.774	8.590	8.774	8.405	8.774	36,330	8.5290	1.06%
2018-02-12	0	0.940	0.920	0.940	0.920	0.940	40,034	37,010	0.9245	8.682	8.497	8.682	8.497	8.682	4,334	8.5386	1.08%
2018-02-09	0	0.930	0.930	0.940	0.910	0.950	498,000	462,260	0.9282	8.590	8.590	8.682	8.405	8.774	53,918	8.5734	-3.12%
2018-02-08	0	0.960	0.940	0.960	0.950	0.960	785,400	752,510	0.9581	8.867	8.682	8.867	8.774	8.867	85,035	8.8494	1.05%
2018-02-07	0	0.950	0.920	0.950	0.920	0.950	689,600	646,456	0.9374	8.774	8.497	8.774	8.497	8.774	74,662	8.6584	1.06%
2018-02-06	0	0.940	0.920	0.950	0.920	0.950	2,345,850	2,187,595	0.9325	8.682	8.497	8.774	8.497	8.774	253,983	8.6131	-3.09%
2018-02-05	0	0.970	0.960	0.970	0.960	0.980	151,400	146,302	0.9663	8.959	8.867	8.959	8.867	9.052	16,392	8.9252	-1.02%
2018-02-02	0	0.980	0.970	0.980	0.960	0.980	224,000	217,120	0.9693	9.052	8.959	9.052	8.867	9.052	24,252	8.9525	1.03%
2018-02-01	0	0.970	0.960	0.970	0.960	0.970	509,910	490,672	0.9623	8.959	8.867	8.959	8.867	8.959	55,208	8.8878	0.00%
2018-01-31	0	0.970	0.950	0.970	0.950	0.970	894,250	858,852	0.9604	8.959	8.774	8.959	8.774	8.959	96,820	8.8706	-1.02%
2018-01-30	0	0.980	0.960	0.980	0.960	0.980	171,550	166,551	0.9709	9.052	8.867	9.052	8.867	9.052	18,574	8.9671	0.00%
2018-01-29	0	0.980	0.970	0.980	0.970	0.980	889,478	864,609	0.9720	9.052	8.959	9.052	8.959	9.052	96,303	8.9780	0.00%
2018-01-26	0	0.980	0.970	0.990	0.970	0.990	608,714	599,959	0.9856	9.052	8.959	9.144	8.959	9.144	65,905	9.1034	0.00%
2018-01-25	0	0.980	0.970	0.980	0.970	0.980	200,400	194,676	0.9714	9.052	8.959	9.052	8.959	9.052	21,697	8.9724	1.03%
2018-01-24	0	0.970	0.970	0.990	0.970	0.980	305,300	298,309	0.9771	8.959	8.959	9.144	8.959	9.052	33,055	9.0247	-2.02%
2018-01-23	0	0.990	0.980	0.990	0.980	1.000	897,850	887,353	0.9883	9.144	9.052	9.144	9.052	9.236	97,210	9.1282	2.06%
2018-01-22	0	0.970	0.970	0.980	0.970	0.990	832,879	811,286	0.9741	8.959	8.959	9.052	8.959	9.144	90,175	8.9968	0.00%
2018-01-19	0	0.970	0.970	0.980	0.960	0.980	239,750	233,597	0.9743	8.959	8.959	9.052	8.867	9.052	25,958	8.9992	-1.02%
2018-01-18	0	0.980	0.970	0.980	0.970	0.990	474,839	462,418	0.9738	9.052	8.959	9.052	8.959	9.144	51,410	8.9946	-1.01%
2018-01-17	0	0.990	0.980	0.990	0.970	0.990	264,447	256,949	0.9716	9.144	9.052	9.144	8.959	9.144	28,631	8.9744	0.00%
2018-01-16	0	0.990	0.980	0.990	0.970	0.990	249,100	244,008	0.9796	9.144	9.052	9.144	8.959	9.144	26,970	9.0474	1.02%
2018-01-15	0	0.980	0.960	0.980	0.960	0.980	1,033,300	995,469	0.9634	9.052	8.867	9.052	8.867	9.052	111,875	8.8981	1.03%
2018-01-12	0	0.970	0.970	0.980	0.970	0.980	747,200	725,166	0.9705	8.959	8.959	9.052	8.959	9.052	80,899	8.9639	-1.02%
2018-01-11	0	0.980	0.970	0.980	0.970	0.980	722,563	703,314	0.9734	9.052	8.959	9.052	8.959	9.052	78,231	8.9902	0.00%
2018-01-10	0	0.980	0.980	0.990	0.980	0.980	518,000	507,640	0.9800	9.052	9.052	9.144	9.052	9.052	56,083	9.0515	0.00%
2018-01-09	0	0.980	0.980	0.990	0.980	0.980	18,000	17,640	0.9800	9.052	9.052	9.144	9.052	9.052	1,949	9.0515	0.00%
2018-01-08	0	0.980	0.970	0.980	0.970	0.980	307,950	301,330	0.9785	9.052	8.959	9.052	8.959	9.052	33,342	9.0377	0.00%
2018-01-05	0	0.980	0.970	0.990	0.980	0.990	2,683,000	2,648,510	0.9871	9.052	8.959	9.144	9.052	9.144	290,486	9.1175	-1.01%
2018-01-04	0	0.990	1.000	1.010	0.990	1.010	413,400	411,004	0.9942	9.144	9.236	9.329	9.144	9.329	44,759	9.1827	1.02%
2018-01-03	0	0.980	0.970	0.990	0.970	0.990	4,749,600	4,698,024	0.9891	9.052	8.959	9.144	8.959	9.144	514,236	9.1359	0.00%
2018-01-02	0	0.980	0.970	0.980	0.980	0.990	5,235,500	5,181,675	0.9897	9.052	8.959	9.052	9.052	9.144	566,844	9.1413	0.00%
2017-12-29	0	0.980	0.980	0.990	0.980	0.990	3,966,000	3,925,640	0.9898	9.052	9.052	9.144	9.052	9.144	429,396	9.1422	-1.01%
2017-12-28	0	0.990	0.980	0.990	0.980	0.990	5,377,000	5,318,010	0.9890	9.144	9.052	9.144	9.052	9.144	582,164	9.1349	1.02%
2017-12-27	0	0.980	0.980	0.990	0.980	0.990	2,340,500	2,316,695	0.9898	9.052	9.052	9.144	9.052	9.144	253,404	9.1423	-1.01%
2017-12-22	0	0.990	0.980	0.990	0.980	0.990	2,278,000	2,254,980	0.9899	9.144	9.052	9.144	9.052	9.144	246,637	9.1429	0.00%
2017-12-21	0	0.990	0.970	0.990	0.970	0.990	2,904,000	2,874,480	0.9898	9.144	8.959	9.144	8.959	9.144	314,414	9.1423	1.02%
2017-12-20	0	0.980	0.980	0.990	0.980	0.990	5,106,000	5,054,800	0.9900	9.052	9.052	9.144	9.052	9.144	552,823	9.1436	-1.01%
2017-12-19	0	0.990	0.980	0.990	0.980	1.000	5,050,500	4,999,755	0.9900	9.144	9.052	9.144	9.052	9.236	546,814	9.1434	0.00%
2017-12-18	0	0.990	0.980	0.990	0.970	0.990	22,500	22,015	0.9784	9.144	9.052	9.144	8.959	9.144	2,436	9.0371	1.02%
2017-12-15	0	0.980	0.970	0.980	0.980	0.990	8,000	7,880	0.9850	9.052	8.959	9.052	9.052	9.144	866	9.0977	-1.01%
2017-12-14	0	0.990	0.980	0.990	0.980	0.990	4,400	4,320	0.9818	9.144	9.052	9.144	9.052	9.144	476	9.0683	0.00%
2017-12-13	0	0.990	0.970	0.990	0.970	0.990	87,800	86,257	0.9824	9.144	8.959	9.144	8.959	9.144	9,506	9.0739	0.00%
2017-12-12	0	0.990	0.970	0.990	0.970	0.990	150,000	146,580	0.9772	9.144	8.959	9.144	8.959	9.144	16,240	9.0256	1.02%
2017-12-11	0	0.980	0.980	0.990	0.980	1.000	282,800	280,490	0.9918	9.052	9.052	9.144	9.052	9.236	30,619	9.1608	-1.01%
2017-12-08	0	0.990	0.980	0.990	0.990	1.000	54,000	53,560	0.9919	9.144	9.052	9.144	9.144	9.236	5,847	9.1610	-1.00%
2017-12-07	0	1.000	0.980	1.000	0.980	1.000	315,600	311,460	0.9869	9.236	9.052	9.236	9.052	9.236	34,170	9.1151	-1.96%
2017-12-06	0	1.020	1.000	1.020	1.000	1.030	929,500	940,895	1.0123	9.421	9.236	9.421	9.236	9.513	100,636	9.3495	-0.97%
2017-12-05	0	1.030	1.000	1.030	1.000	1.030	1,284,000	1,301,300	1.0135	9.513	9.236	9.513	9.236	9.513	139,018	9.3607	3.00%
2017-12-04	0	1.000	0.990	1.000	0.990	1.020	3,153,150	3,163,161	1.0032	9.236	9.144	9.236	9.144	9.421	341,389	9.2656	0.00%
2017-12-01	0	1.000	0.970	1.000	0.970	1.000	253,100	250,256	0.9888	9.236	8.959	9.236	8.959	9.236	27,403	9.1324	0.00%
2017-11-30	0	1.000	0.990	1.000	0.990	1.000	962,000	954,180	0.9919	9.236	9.144	9.236	9.144	9.236	104,155	9.1612	0.00%
2017-11-29	0	1.000	1.000	1.010	-	-	0	0	-	9.236	9.236	9.329	-	-	0	-	0.00%
2017-11-28	0	1.000	1.000	1.010	0.990	1.000	225,130	225,054	0.9997	9.236	9.236	9.329	9.144	9.236	24,375	9.2331	0.00%
2017-11-27	0	1.000	1.000	1.010	0.980	1.000	514,000	513,720	0.9995	9.236	9.236	9.329	9.052	9.236	55,650	9.2312	0.00%
2017-11-24	0	1.000	0.990	1.000	0.990	1.010	1,734,500	1,728,935	0.9968	9.236	9.144	9.236	9.144	9.329	187,793	9.2066	0.00%
2017-11-23	0	1.000	1.000	1.010	0.990	1.010	3,594,500	3,594,095	0.9999	9.236	9.236	9.329	9.144	9.329	389,174	9.2352	1.01%
2017-11-22	0	0.990	0.970	0.990	0.960	1.000	465,800	458,724	0.9848	9.144	8.959	9.144	8.867	9.236	50,432	9.0959	0.00%
2017-11-21	0	0.990	0.950	1.000	0.940	1.000	368,800	357,996	0.9707	9.144	8.774	9.236	8.682	9.236	39,930	8.9657	4.21%
2017-11-20	0	0.950	0.940	0.950	0.940	0.950	118,100	111,151	0.9412	8.774	8.682	8.774	8.682	8.774	12,787	8.6928	1.06%
2017-11-17	0	0.940	0.940	0.950	0.940	0.950	198,000	187,660	0.9478	8.682	8.682	8.774	8.682	8.774	21,437	8.7539	-1.05%
2017-11-16	0	0.950	0.940	0.950	0.940	0.950	140,000	131,720	0.9409	8.774	8.682	8.774	8.682	8.774	15,158	8.6900	0.00%
2017-11-15	0	0.950	0.950	0.960	0.940	0.950	68,000	64,320	0.9459	8.774	8.774	8.867	8.682	8.774	7,362	8.7364	0.00%
2017-11-14	0	0.950	0.940	0.950	0.940	0.950	305,000	289,290	0.9485	8.774	8.682	8.774	8.682	8.774	33,022	8.7605	-1.04%
2017-11-13	0	0.960	0.940	0.960	0.950	0.960	283,600	269,912	0.9517	8.867	8.682	8.867	8.774	8.867	30,705	8.7904	1.05%
2017-11-10	0	0.950	0.950	0.960	0.950	0.980	37,000	35,470	0.9586	8.774	8.774	8.867	8.774	9.052	4,006	8.8543	0.00%
2017-11-09	0	0.950	0.940	0.950	0.950	0.950	247,000	234,620	0.9499	8.774	8.682	8.774	8.774	8.774	26,743	8.7733	-1.04%
2017-11-08	0	0.960	0.950	0.960	0.950	0.960	311,450	296,332	0.9515	8.867	8.774	8.867	8.774	8.867	33,720	8.7879	0.00%
2017-11-07	0	0.960	0.950	0.960	0.940	0.960	552,300	527,816	0.9557	8.867	8.774	8.867	8.682	8.867	59,797	8.8268	-1.03%
2017-11-06	0	0.970	0.960	0.970	0.970	0.970	34,500	33,445	0.9694	8.959	8.867	8.959	8.959	8.959	3,735	8.9538	0.00%
2017-11-03	0	0.970	0.970	0.980	0.970	0.990	72,200	70,188	0.9721	8.959	8.959	9.052	8.959	9.144	7,817	8.9788	-2.02%
2017-11-02	0	0.990	0.980	0.990	0.970	0.990	292,000	284,540	0.9745	9.144	9.052	9.144	8.959	9.144	31,615	9.0003	1.02%
2017-11-01	0	0.980	0.960	0.980	0.960	0.980	261,000	252,690	0.9682	9.052	8.867	9.052	8.867	9.052	28,258	8.9422	2.08%
2017-10-31	0	0.960	0.960	0.980	0.960	0.990	17,000	16,490	0.9700	8.867	8.867	9.052	8.867	9.144	1,841	8.9591	-1.03%
2017-10-30	0	0.970	0.970	0.980	0.950	0.990	1,001,000	969,170	0.9682	8.959	8.959	9.052	8.774	9.144	108,378	8.9425	-1.02%
2017-10-27	0	0.980	0.980	0.990	0.980	0.990	36,850	36,227	0.9831	9.052	9.052	9.144	9.052	9.144	3,990	9.0801	-1.01%
2017-10-26	0	0.990	0.970	0.990	0.990	0.990	50,000	49,500	0.9900	9.144	8.959	9.144	9.144	9.144	5,413	9.1439	0.00%
2017-10-25	0	0.990	0.970	0.990	0.980	0.990	110,000	107,900	0.9809	9.144	8.959	9.144	9.052	9.144	11,910	9.0599	0.00%
2017-10-24	0	0.990	0.970	0.990	0.970	0.990	328,000	319,180	0.9731	9.144	8.959	9.144	8.959	9.144	35,512	8.9879	2.06%
2017-10-23	0	0.970	0.960	0.970	0.960	0.990	1,104,000	1,075,640	0.9743	8.959	8.867	8.959	8.867	9.144	119,529	8.9990	-1.02%
2017-10-20	0	0.980	0.980	0.990	0.980	0.990	221,500	217,525	0.9821	9.052	9.052	9.144	9.052	9.144	23,982	9.0705	-1.01%
2017-10-19	0	0.990	0.980	0.990	0.980	1.000	227,000	224,380	0.9885	9.144	9.052	9.144	9.052	9.236	24,577	9.1296	-1.00%
2017-10-18	0	1.000	0.990	1.000	0.990	1.000	141,750	140,622	0.9920	9.236	9.144	9.236	9.144	9.236	15,347	9.1627	1.01%
2017-10-17	0	0.990	0.990	1.000	0.980	0.990	361,311	357,345	0.9890	9.144	9.144	9.236	9.052	9.144	39,119	9.1348	-1.00%
2017-10-16	0	1.000	0.990	1.000	0.980	1.000	306,000	303,387	0.9915	9.236	9.144	9.236	9.052	9.236	33,130	9.1574	0.00%
2017-10-13	0	1.000	0.980	1.000	0.980	1.000	139,200	137,116	0.9850	9.236	9.052	9.236	9.052	9.236	15,071	9.0980	1.01%
2017-10-12	0	0.990	0.990	1.000	0.970	1.020	1,962,500	1,964,460	1.0010	9.144	9.144	9.236	8.959	9.421	212,478	9.2455	1.02%
2017-10-11	0	0.980	0.970	0.980	0.980	0.990	492,100	482,340	0.9802	9.052	8.959	9.052	9.052	9.144	53,279	9.0530	-1.01%
2017-10-10	0	0.990	0.980	0.990	0.980	0.990	702,500	688,710	0.9804	9.144	9.052	9.144	9.052	9.144	76,059	9.0549	0.00%
2017-10-09	0	0.990	0.970	0.990	0.980	0.990	408,000	400,060	0.9805	9.144	8.959	9.144	9.052	9.144	44,174	9.0565	1.02%
2017-10-06	0	0.980	0.980	0.990	0.980	0.990	148,000	145,430	0.9826	9.052	9.052	9.144	9.052	9.144	16,024	9.0758	-1.01%
2017-10-04	0	0.990	0.970	0.990	0.970	0.990	801,000	785,540	0.9807	9.144	8.959	9.144	8.959	9.144	86,724	9.0580	1.02%
2017-10-03	0	0.980	0.970	0.990	0.980	1.000	670,500	660,860	0.9856	9.052	8.959	9.144	9.052	9.236	72,595	9.1034	0.00%
2017-09-29	0	0.980	0.980	0.990	0.980	0.990	988,000	971,000	0.9828	9.052	9.052	9.144	9.052	9.144	106,970	9.0773	-2.00%
2017-09-28	0	1.000	0.980	1.000	0.980	1.000	258,500	255,790	0.9895	9.236	9.052	9.236	9.052	9.236	27,988	9.1394	1.01%
2017-09-27	0	0.990	0.980	1.000	0.990	1.000	193,500	191,585	0.9901	9.144	9.052	9.236	9.144	9.236	20,950	9.1448	-1.00%
2017-09-26	0	1.000	0.980	1.000	0.980	1.000	172,000	170,100	0.9890	9.236	9.052	9.236	9.052	9.236	18,622	9.1342	0.00%
2017-09-25	0	1.000	0.970	1.000	0.970	1.000	520,831	510,847	0.9808	9.236	8.959	9.236	8.959	9.236	56,390	9.0592	2.04%
2017-09-22	0	0.980	0.970	0.990	0.980	1.000	882,000	865,400	0.9812	9.052	8.959	9.144	9.052	9.236	95,494	9.0624	-2.00%
2017-09-21	0	1.000	0.990	1.000	0.990	1.000	595,155	591,867	0.9945	9.236	9.144	9.236	9.144	9.236	64,437	9.1852	1.01%
2017-09-20	0	0.990	0.990	1.000	0.990	1.000	424,255	420,024	0.9900	9.144	9.144	9.236	9.144	9.236	45,934	9.1441	0.00%
2017-09-19	0	0.990	0.990	1.000	0.980	1.000	699,500	693,040	0.9908	9.144	9.144	9.236	9.052	9.236	75,734	9.1509	0.00%
2017-09-18	0	0.990	0.990	1.000	0.990	1.000	238,850	236,627	0.9907	9.144	9.144	9.236	9.144	9.236	25,860	9.1503	-1.00%
2017-09-15	0	1.000	0.990	1.000	0.990	1.000	586,000	580,320	0.9903	9.236	9.144	9.236	9.144	9.236	63,446	9.1467	0.00%
2017-09-14	0	1.000	0.990	1.000	0.990	1.000	53,650	53,560	0.9983	9.236	9.144	9.236	9.144	9.236	5,809	9.2207	1.01%
2017-09-13	0	0.990	0.990	1.000	0.990	1.000	238,000	237,180	0.9966	9.144	9.144	9.236	9.144	9.236	25,768	9.2044	-1.00%
2017-09-12	0	1.000	0.990	1.000	0.990	1.000	568,000	567,000	0.9982	9.236	9.144	9.236	9.144	9.236	61,497	9.2200	0.00%
2017-09-11	0	1.000	1.000	1.010	1.000	1.030	416,000	416,260	1.0006	9.236	9.236	9.329	9.236	9.513	45,040	9.2420	0.50%
2017-09-08	0	1.030	1.020	1.030	1.010	1.050	502,649	516,115	1.0268	9.190	9.101	9.190	9.012	9.368	56,336	9.1614	-1.90%
2017-09-07	0	1.050	1.040	1.050	1.020	1.050	662,200	686,718	1.0370	9.368	9.279	9.368	9.101	9.368	74,218	9.2527	3.96%
2017-09-06	0	1.010	1.010	1.020	1.010	1.020	975,000	985,280	1.0105	9.012	9.012	9.101	9.012	9.101	109,276	9.0165	-0.98%
2017-09-05	0	1.020	1.020	1.030	1.010	1.030	771,000	784,900	1.0180	9.101	9.101	9.190	9.012	9.190	86,412	9.0832	0.99%
2017-09-04	0	1.010	1.010	1.020	1.010	1.020	401,250	408,812	1.0188	9.012	9.012	9.101	9.012	9.101	44,971	9.0905	-1.94%
2017-09-01	0	1.030	1.020	1.030	1.020	1.040	148,510	152,624	1.0277	9.190	9.101	9.190	9.101	9.279	16,645	9.1695	0.98%
2017-08-31	0	1.020	1.020	1.030	1.020	1.030	388,000	398,640	1.0274	9.101	9.101	9.190	9.101	9.190	43,486	9.1671	-0.97%
2017-08-30	0	1.030	1.020	1.030	1.030	1.030	615,950	634,354	1.0299	9.190	9.101	9.190	9.190	9.190	69,034	9.1890	0.00%
2017-08-29	0	1.030	1.020	1.030	1.010	1.030	126,238	129,735	1.0277	9.190	9.101	9.190	9.012	9.190	14,148	9.1695	0.98%
2017-08-28	0	1.020	1.010	1.020	1.020	1.040	340,200	350,996	1.0317	9.101	9.012	9.101	9.101	9.279	38,129	9.2055	0.00%
2017-08-25	0	1.020	1.000	1.020	1.000	1.030	126,000	127,240	1.0098	9.101	8.922	9.101	8.922	9.190	14,122	9.0102	2.00%
2017-08-24	0	1.000	1.000	1.010	1.000	1.020	152,750	152,760	1.0001	8.922	8.922	9.012	8.922	9.101	17,120	8.9230	-1.96%
2017-08-22	0	1.020	1.000	1.020	1.000	1.040	307,000	311,480	1.0146	9.101	8.922	9.101	8.922	9.279	34,408	9.0526	3.03%
2017-08-21	0	0.990	0.990	1.000	0.990	1.030	228,000	228,100	1.0004	8.833	8.833	8.922	8.833	9.190	25,554	8.9263	-1.00%
2017-08-18	0	1.000	1.000	1.010	0.990	1.010	251,000	250,260	0.9971	8.922	8.922	9.012	8.833	9.012	28,132	8.8961	-1.96%
2017-08-17	0	1.020	1.010	1.020	1.000	1.020	265,200	270,124	1.0186	9.101	9.012	9.101	8.922	9.101	29,723	9.0880	2.00%
2017-08-16	0	1.000	1.000	1.020	1.000	1.020	664,900	668,827	1.0059	8.922	8.922	9.101	8.922	9.101	74,520	8.9751	-1.96%
2017-08-15	0	1.020	1.000	1.020	1.000	1.020	531,600	534,052	1.0046	9.101	8.922	9.101	8.922	9.101	59,581	8.9635	0.00%
2017-08-14	0	1.020	1.010	1.020	1.020	1.020	543,500	554,335	1.0199	9.101	9.012	9.101	9.101	9.101	60,914	9.1003	-0.97%
2017-08-11	0	1.030	1.010	1.030	1.000	1.040	568,000	570,440	1.0043	9.190	9.012	9.190	8.922	9.279	63,660	8.9607	0.98%
2017-08-10	0	1.020	1.020	1.030	1.020	1.030	172,200	176,316	1.0239	9.101	9.101	9.190	9.101	9.190	19,300	9.1356	-0.97%
2017-08-09	0	1.030	1.020	1.030	1.010	1.030	518,548	531,802	1.0256	9.190	9.101	9.190	9.012	9.190	58,118	9.1504	-0.96%
2017-08-08	0	1.040	1.030	1.040	1.030	1.040	12,600	13,054	1.0360	9.279	9.190	9.279	9.190	9.279	1,412	9.2439	0.00%
2017-08-07	0	1.040	1.020	1.040	1.020	1.040	147,000	151,230	1.0288	9.279	9.101	9.279	9.101	9.279	16,475	9.1791	0.97%
2017-08-04	0	1.030	1.020	1.030	1.020	1.030	1,219,741	1,246,223	1.0217	9.190	9.101	9.190	9.101	9.190	136,706	9.1161	-0.96%
2017-08-03	0	1.040	1.030	1.040	1.010	1.040	182,600	188,398	1.0318	9.279	9.190	9.279	9.012	9.279	20,465	9.2057	0.00%
2017-08-02	0	1.040	1.030	1.040	1.020	1.040	181,002	186,822	1.0322	9.279	9.190	9.279	9.101	9.279	20,286	9.2093	0.97%
2017-08-01	0	1.030	1.030	1.040	1.020	1.050	1,374,000	1,411,560	1.0273	9.190	9.190	9.279	9.101	9.368	153,995	9.1663	0.00%
2017-07-31	0	1.030	1.040	1.050	1.030	1.050	542,000	560,520	1.0342	9.190	9.279	9.368	9.190	9.368	60,746	9.2273	-2.83%
2017-07-28	0	1.060	1.040	1.060	1.040	1.060	110,020	114,700	1.0425	9.458	9.279	9.458	9.279	9.458	12,331	9.3019	0.95%
2017-07-27	0	1.050	1.050	1.060	1.040	1.050	16,450	17,074	1.0379	9.368	9.368	9.458	9.279	9.368	1,844	9.2608	-0.94%
2017-07-26	0	1.060	1.050	1.060	1.040	1.060	208,000	216,520	1.0410	9.458	9.368	9.458	9.279	9.458	23,312	9.2879	0.00%
2017-07-25	0	1.060	1.050	1.070	1.030	1.060	334,229	347,476	1.0396	9.458	9.368	9.547	9.190	9.458	37,460	9.2760	0.95%
2017-07-24	0	1.050	1.040	1.050	1.040	1.050	103,350	107,563	1.0408	9.368	9.279	9.368	9.279	9.368	11,583	9.2861	0.00%
2017-07-21	0	1.050	1.050	1.060	1.040	1.070	450,900	475,248	1.0540	9.368	9.368	9.458	9.279	9.547	50,536	9.4042	0.00%
2017-07-20	0	1.050	1.040	1.050	1.030	1.060	405,500	422,760	1.0426	9.368	9.279	9.368	9.190	9.458	45,448	9.3022	0.00%
2017-07-19	0	1.050	1.030	1.060	1.030	1.060	999,100	1,039,182	1.0401	9.368	9.190	9.458	9.190	9.458	111,977	9.2803	0.96%
2017-07-18	0	1.040	1.030	1.040	1.030	1.070	1,824,914	1,899,602	1.0409	9.279	9.190	9.279	9.190	9.547	204,532	9.2875	-2.80%
2017-07-17	0	1.070	1.060	1.070	1.060	1.080	72,400	77,108	1.0650	9.547	9.458	9.547	9.458	9.636	8,114	9.5026	0.00%
2017-07-14	0	1.070	1.060	1.080	1.060	1.070	191,000	203,450	1.0652	9.547	9.458	9.636	9.458	9.547	21,407	9.5040	-1.83%
2017-07-13	0	1.090	1.060	1.090	1.060	1.090	155,000	166,040	1.0712	9.725	9.458	9.725	9.458	9.725	17,372	9.5579	1.87%
2017-07-12	0	1.070	1.060	1.070	1.060	1.080	374,071	397,343	1.0622	9.547	9.458	9.547	9.458	9.636	41,925	9.4775	-0.93%
2017-07-11	0	1.080	1.060	1.080	1.060	1.080	35,250	37,375	1.0603	9.636	9.458	9.636	9.458	9.636	3,951	9.4603	0.00%
2017-07-10	0	1.080	1.070	1.080	1.070	1.080	515,000	551,750	1.0714	9.636	9.547	9.636	9.547	9.636	57,720	9.5591	-0.92%
2017-07-07	0	1.090	1.070	1.090	1.070	1.090	246,000	263,280	1.0702	9.725	9.547	9.725	9.547	9.725	27,571	9.5491	0.00%
2017-07-06	0	1.090	1.080	1.100	1.070	1.100	350,650	383,877	1.0948	9.725	9.636	9.815	9.547	9.815	39,300	9.7678	0.93%
2017-07-05	0	1.080	1.070	1.100	1.060	1.100	218,500	239,600	1.0966	9.636	9.547	9.815	9.458	9.815	24,489	9.7840	0.00%
2017-07-04	0	1.080	1.060	1.080	1.060	1.100	1,474,000	1,596,660	1.0832	9.636	9.458	9.636	9.458	9.815	165,203	9.6649	-0.92%
2017-07-03	0	1.090	1.080	1.090	1.080	1.090	106,000	115,000	1.0849	9.725	9.636	9.725	9.636	9.725	11,880	9.6799	-0.91%
2017-06-30	0	1.100	1.080	1.100	1.080	1.100	194,000	209,560	1.0802	9.815	9.636	9.815	9.636	9.815	21,743	9.6380	1.85%
2017-06-29	0	1.080	1.080	1.100	1.070	1.100	273,500	295,445	1.0802	9.636	9.636	9.815	9.547	9.815	30,653	9.6383	0.00%
2017-06-28	0	1.080	1.060	1.080	1.060	1.080	76,000	81,030	1.0662	9.636	9.458	9.636	9.458	9.636	8,518	9.5129	0.00%
2017-06-27	0	1.080	1.070	1.090	1.070	1.130	646,200	710,074	1.0988	9.636	9.547	9.725	9.547	10.08	72,425	9.8043	-0.92%
2017-06-26	0	1.090	1.070	1.090	1.060	1.090	330,622	357,213	1.0804	9.725	9.547	9.725	9.458	9.725	37,055	9.6400	-0.91%
2017-06-23	0	1.100	1.080	1.100	1.070	1.100	123,800	134,700	1.0880	9.815	9.636	9.815	9.547	9.815	13,875	9.7080	0.92%
2017-06-22	0	1.090	1.080	1.100	1.070	1.100	208,600	225,956	1.0832	9.725	9.636	9.815	9.547	9.815	23,379	9.6647	-0.91%
2017-06-21	0	1.100	1.070	1.100	1.070	1.100	93,108	100,772	1.0823	9.815	9.547	9.815	9.547	9.815	10,435	9.6568	1.85%
2017-06-20	0	1.080	1.070	1.080	1.080	1.110	358,250	388,280	1.0838	9.636	9.547	9.636	9.636	9.904	40,152	9.6703	-1.82%
2017-06-19	0	1.100	1.080	1.100	1.080	1.110	300,500	329,690	1.0971	9.815	9.636	9.815	9.636	9.904	33,679	9.7891	0.00%
2017-06-16	0	1.100	1.100	1.130	1.100	1.150	411,950	455,656	1.1061	9.815	9.815	10.08	9.815	10.26	46,170	9.8690	-2.65%
2017-06-15	0	1.130	1.130	1.140	1.130	1.170	383,000	437,740	1.1429	10.08	10.08	10.17	10.08	10.44	42,926	10.198	-3.42%
2017-06-14	0	1.170	1.140	1.160	1.130	1.210	4,653,372	5,433,649	1.1677	10.44	10.17	10.35	10.08	10.80	521,539	10.418	3.54%
2017-06-13	0	1.130	1.120	1.130	1.120	1.150	446,000	505,660	1.1338	10.08	9.993	10.08	9.993	10.26	49,987	10.116	1.80%
2017-06-12	0	1.110	1.120	1.130	1.110	1.210	4,234,000	4,890,420	1.1550	9.904	9.993	10.08	9.904	10.80	474,537	10.306	-0.89%
2017-06-09	0	1.120	1.130	1.140	1.050	1.130	1,970,500	2,113,060	1.0723	9.993	10.08	10.17	9.368	10.08	220,849	9.5679	7.69%
2017-06-08	0	1.040	1.040	1.050	1.030	1.050	194,000	202,740	1.0451	9.279	9.279	9.368	9.190	9.368	21,743	9.3243	0.00%
2017-06-07	0	1.040	1.040	1.050	1.040	1.050	144,000	150,190	1.0430	9.279	9.279	9.368	9.279	9.368	16,139	9.3059	0.00%
2017-06-06	0	1.040	1.040	1.050	1.040	1.050	309,500	321,915	1.0401	9.279	9.279	9.368	9.279	9.368	34,688	9.2803	-0.95%
2017-06-05	0	1.050	1.040	1.050	1.040	1.060	481,500	503,980	1.0467	9.368	9.279	9.368	9.279	9.458	53,965	9.3389	0.00%
2017-06-02	0	1.050	1.040	1.050	1.030	1.050	177,688	184,274	1.0371	9.368	9.279	9.368	9.190	9.368	19,915	9.2531	1.94%
2017-06-01	0	1.030	1.030	1.040	1.030	1.040	802,500	827,400	1.0310	9.190	9.190	9.279	9.190	9.279	89,942	9.1992	-1.90%
2017-05-31	0	1.050	1.040	1.050	1.030	1.080	362,500	383,450	1.0578	9.368	9.279	9.368	9.190	9.636	40,628	9.4380	0.00%
2017-05-29	0	1.050	1.040	1.050	1.020	1.050	493,500	509,310	1.0320	9.368	9.279	9.368	9.101	9.368	55,310	9.2082	-0.94%
2017-05-26	0	1.060	1.040	1.070	1.040	1.060	507,500	532,945	1.0501	9.458	9.279	9.547	9.279	9.458	56,879	9.3697	1.44%
2017-05-25	0	1.080	1.070	1.080	1.070	1.090	375,450	403,270	1.0741	9.324	9.238	9.324	9.238	9.410	43,489	9.2729	0.93%
2017-05-24	0	1.070	1.070	1.080	1.060	1.070	204,550	218,701	1.0692	9.238	9.238	9.324	9.151	9.238	23,693	9.2305	0.00%
2017-05-23	0	1.070	1.060	1.070	1.060	1.080	383,750	409,802	1.0679	9.238	9.151	9.238	9.151	9.324	44,450	9.2193	-0.93%
2017-05-22	0	1.080	1.070	1.080	1.070	1.100	665,500	720,370	1.0824	9.324	9.238	9.324	9.238	9.497	77,086	9.3450	-1.82%
2017-05-19	0	1.100	1.080	1.100	1.080	1.100	284,000	309,580	1.0901	9.497	9.324	9.497	9.324	9.497	32,896	9.4108	1.85%
2017-05-18	0	1.080	1.070	1.080	1.080	1.100	800,000	868,300	1.0854	9.324	9.238	9.324	9.324	9.497	92,665	9.3703	-1.82%
2017-05-17	0	1.100	1.100	1.110	1.080	1.100	1,478,750	1,614,165	1.0916	9.497	9.497	9.583	9.324	9.497	171,286	9.4238	2.80%
2017-05-16	0	1.070	1.070	1.080	1.040	1.080	1,325,000	1,406,610	1.0616	9.238	9.238	9.324	8.979	9.324	153,477	9.1650	1.90%
2017-05-15	0	1.050	1.040	1.050	1.040	1.080	453,500	476,970	1.0518	9.065	8.979	9.065	8.979	9.324	52,530	9.0800	-0.94%
2017-05-12	0	1.060	1.050	1.070	1.060	1.070	81,000	86,040	1.0622	9.151	9.065	9.238	9.151	9.238	9,382	9.1704	-0.93%
2017-05-11	0	1.070	1.060	1.070	1.050	1.080	62,250	66,915	1.0749	9.238	9.151	9.238	9.065	9.324	7,211	9.2802	0.94%
2017-05-10	0	1.060	1.060	1.070	1.060	1.060	10,000	10,600	1.0600	9.151	9.151	9.238	9.151	9.151	1,158	9.1512	0.00%
2017-05-09	0	1.060	1.050	1.070	1.060	1.060	126,500	134,075	1.0599	9.151	9.065	9.238	9.151	9.151	14,653	9.1502	0.00%
2017-05-08	0	1.060	1.060	1.080	1.060	1.080	150,000	161,200	1.0747	9.151	9.151	9.324	9.151	9.324	17,375	9.2778	0.95%
2017-05-05	0	1.050	1.050	1.060	1.050	1.060	146,500	154,595	1.0553	9.065	9.065	9.151	9.065	9.151	16,969	9.1103	0.00%
2017-05-04	0	1.050	1.050	1.060	1.050	1.080	244,398	257,680	1.0543	9.065	9.065	9.151	9.065	9.324	28,309	9.1024	-2.78%
2017-05-02	0	1.080	1.060	1.080	1.060	1.080	223,350	238,382	1.0673	9.324	9.151	9.324	9.151	9.324	25,871	9.2143	0.00%
2017-04-28	0	1.080	1.060	1.080	1.070	1.090	177,000	191,460	1.0817	9.324	9.151	9.324	9.238	9.410	20,502	9.3385	0.93%
2017-04-27	0	1.070	1.070	1.080	1.060	1.090	59,400	64,062	1.0785	9.238	9.238	9.324	9.151	9.410	6,880	9.3108	-0.93%
2017-04-26	0	1.080	1.060	1.090	1.070	1.080	164,000	176,075	1.0736	9.324	9.151	9.410	9.238	9.324	18,996	9.2689	0.93%
2017-04-25	0	1.070	1.070	1.080	1.070	1.080	40,232	43,268	1.0755	9.238	9.238	9.324	9.238	9.324	4,660	9.2847	-0.93%
2017-04-24	0	1.080	1.070	1.080	1.050	1.080	33,519	35,494	1.0589	9.324	9.238	9.324	9.065	9.324	3,883	9.1419	0.93%
2017-04-21	0	1.070	1.060	1.080	1.050	1.070	70,000	74,300	1.0614	9.238	9.151	9.324	9.065	9.238	8,108	9.1636	0.00%
2017-04-20	0	1.070	1.070	1.080	1.060	1.080	197,000	210,770	1.0699	9.238	9.238	9.324	9.151	9.324	22,819	9.2367	0.94%
2017-04-19	0	1.060	1.050	1.060	1.040	1.090	208,000	220,220	1.0588	9.151	9.065	9.151	8.979	9.410	24,093	9.1404	0.95%
2017-04-18	0	1.050	1.050	1.070	1.050	1.070	148,778	157,193	1.0566	9.065	9.065	9.238	9.065	9.238	17,233	9.1215	-1.87%
2017-04-13	0	1.070	1.060	1.070	1.050	1.070	82,472	86,869	1.0533	9.238	9.151	9.238	9.065	9.238	9,553	9.0935	0.94%
2017-04-12	0	1.060	1.050	1.060	1.050	1.070	179,500	191,670	1.0678	9.151	9.065	9.151	9.065	9.238	20,792	9.2186	-0.93%
2017-04-11	0	1.070	1.060	1.070	1.070	1.070	50,000	53,500	1.0700	9.238	9.151	9.238	9.238	9.238	5,792	9.2376	0.00%
2017-04-10	0	1.070	1.060	1.080	1.060	1.080	58,000	62,060	1.0700	9.238	9.151	9.324	9.151	9.324	6,718	9.2376	-0.93%
2017-04-07	0	1.080	1.060	1.080	1.050	1.080	466,750	491,082	1.0521	9.324	9.151	9.324	9.065	9.324	54,064	9.0833	0.00%
2017-04-06	0	1.080	1.080	1.090	1.080	1.080	10,200	11,010	1.0794	9.324	9.324	9.410	9.324	9.324	1,181	9.3188	0.00%
2017-04-05	0	1.080	1.080	1.090	1.080	1.080	21,000	22,562	1.0744	9.324	9.324	9.410	9.324	9.324	2,432	9.2754	-1.82%
2017-04-03	0	1.100	1.060	1.100	1.050	1.100	68,639	73,919	1.0769	9.497	9.151	9.497	9.065	9.497	7,951	9.2973	4.76%
2017-03-31	0	1.050	1.050	1.060	1.040	1.070	634,000	667,920	1.0535	9.065	9.065	9.151	8.979	9.238	73,437	9.0951	-0.94%
2017-03-30	0	1.060	1.060	1.070	1.060	1.060	239,500	254,825	1.0640	9.151	9.151	9.238	9.151	9.151	27,742	9.1856	-0.93%
2017-03-29	0	1.070	1.070	1.080	1.060	1.080	391,550	418,869	1.0698	9.238	9.238	9.324	9.151	9.324	45,354	9.2356	0.00%
2017-03-28	0	1.070	1.070	1.080	1.070	1.090	630,000	677,700	1.0757	9.238	9.238	9.324	9.238	9.410	72,974	9.2869	-3.60%
2017-03-27	0	1.110	1.100	1.110	1.100	1.110	54,050	59,974	1.1096	9.583	9.497	9.583	9.497	9.583	6,261	9.5794	0.00%
2017-03-24	0	1.110	1.090	1.110	1.100	1.120	433,000	476,930	1.1015	9.583	9.410	9.583	9.497	9.669	50,155	9.5091	1.83%
2017-03-23	0	1.090	1.090	1.100	1.080	1.100	689,773	755,371	1.0951	9.410	9.410	9.497	9.324	9.497	79,897	9.4543	-0.91%
2017-03-22	0	1.100	1.100	1.110	1.080	1.100	281,250	308,032	1.0952	9.497	9.497	9.583	9.324	9.497	32,578	9.4553	0.00%
2017-03-21	0	1.100	1.090	1.100	1.090	1.110	468,271	515,287	1.1004	9.497	9.410	9.497	9.410	9.583	54,241	9.5000	0.00%
2017-03-20	0	1.100	1.100	1.110	1.070	1.100	871,300	947,911	1.0879	9.497	9.497	9.583	9.238	9.497	100,924	9.3923	3.77%
2017-03-17	0	1.060	1.060	1.070	1.060	1.060	127,700	135,319	1.0597	9.151	9.151	9.238	9.151	9.151	14,792	9.1483	-0.93%
2017-03-16	0	1.070	1.060	1.080	1.060	1.070	139,000	148,610	1.0691	9.238	9.151	9.324	9.151	9.238	16,101	9.2301	0.94%
2017-03-15	0	1.060	1.060	1.070	1.060	1.070	59,500	63,050	1.0597	9.151	9.151	9.238	9.151	9.238	6,892	9.1483	0.00%
2017-03-14	0	1.060	1.060	1.070	1.060	1.070	300,000	319,560	1.0652	9.151	9.151	9.238	9.151	9.238	34,749	9.1961	-0.93%
2017-03-13	0	1.070	1.070	1.080	1.070	1.080	141,200	151,748	1.0747	9.238	9.238	9.324	9.238	9.324	16,355	9.2782	0.00%
2017-03-10	0	1.070	1.060	1.080	1.070	1.070	91,000	97,340	1.0697	9.238	9.151	9.324	9.238	9.238	10,541	9.2347	0.00%
2017-03-09	0	1.070	1.070	1.080	1.070	1.070	91,500	97,860	1.0695	9.238	9.238	9.324	9.238	9.238	10,599	9.2333	-0.93%
2017-03-08	0	1.080	1.080	1.090	1.080	1.080	21,950	23,628	1.0764	9.324	9.324	9.410	9.324	9.324	2,543	9.2932	-0.92%
2017-03-07	0	1.090	1.080	1.090	1.080	1.130	73,400	80,830	1.1012	9.410	9.324	9.410	9.324	9.756	8,502	9.5071	0.93%
2017-03-06	0	1.080	1.070	1.080	1.070	1.090	141,550	152,592	1.0780	9.324	9.238	9.324	9.238	9.410	16,396	9.3067	0.93%
2017-03-03	0	1.070	1.070	1.080	1.070	1.090	46,200	49,624	1.0741	9.238	9.238	9.324	9.238	9.410	5,351	9.2731	0.00%
2017-03-02	0	1.070	1.050	1.160	1.060	1.100	366,600	391,318	1.0674	9.238	9.065	10.01	9.151	9.497	42,464	9.2153	0.94%
2017-03-01	0	1.060	1.050	1.060	1.050	1.070	360,000	380,720	1.0576	9.151	9.065	9.151	9.065	9.238	41,699	9.1301	-0.93%
2017-02-28	0	1.070	1.050	1.070	1.050	1.070	65,500	69,550	1.0618	9.238	9.065	9.238	9.065	9.238	7,587	9.1670	0.00%
2017-02-27	0	1.070	1.060	1.070	1.060	1.070	31,400	33,442	1.0650	9.238	9.151	9.238	9.151	9.238	3,637	9.1947	0.94%
2017-02-24	0	1.060	1.060	1.070	1.060	1.070	664,000	706,620	1.0642	9.151	9.151	9.238	9.151	9.238	76,912	9.1874	-0.93%
2017-02-23	0	1.070	1.070	1.080	1.070	1.090	116,000	125,560	1.0824	9.238	9.238	9.324	9.238	9.410	13,436	9.3447	-1.83%
2017-02-22	0	1.090	1.080	1.090	1.070	1.090	55,750	60,220	1.0802	9.410	9.324	9.410	9.238	9.410	6,458	9.3254	0.93%
2017-02-21	0	1.080	1.080	1.090	1.080	1.090	175,700	189,955	1.0811	9.324	9.324	9.410	9.324	9.410	20,352	9.3337	0.00%
2017-02-20	0	1.080	1.070	1.080	1.060	1.080	262,000	279,920	1.0684	9.324	9.238	9.324	9.151	9.324	30,348	9.2237	0.00%
2017-02-17	0	1.080	1.060	1.080	1.060	1.080	436,000	465,150	1.0669	9.324	9.151	9.324	9.151	9.324	50,503	9.2104	1.89%
2017-02-16	0	1.060	1.060	1.070	1.060	1.070	458,000	486,920	1.0631	9.151	9.151	9.238	9.151	9.238	53,051	9.1784	-0.93%
2017-02-15	0	1.070	1.070	1.080	1.070	1.080	59,000	63,500	1.0763	9.238	9.238	9.324	9.238	9.324	6,834	9.2917	0.00%
2017-02-14	0	1.070	1.070	1.080	1.060	1.080	208,000	222,790	1.0711	9.238	9.238	9.324	9.151	9.324	24,093	9.2471	0.00%
2017-02-13	0	1.070	1.060	1.080	1.060	1.090	296,000	316,600	1.0696	9.238	9.151	9.324	9.151	9.410	34,286	9.2341	0.00%
2017-02-10	0	1.070	1.070	1.090	1.060	1.100	63,000	67,740	1.0752	9.238	9.238	9.410	9.151	9.497	7,297	9.2828	0.00%
2017-02-09	0	1.070	1.060	1.070	1.060	1.070	119,800	128,094	1.0692	9.238	9.151	9.238	9.151	9.238	13,877	9.2309	0.00%
2017-02-08	0	1.070	1.070	1.080	1.060	1.070	158,872	169,728	1.0683	9.238	9.238	9.324	9.151	9.238	18,402	9.2232	0.00%
2017-02-07	0	1.070	1.050	1.070	1.060	1.080	530,500	564,650	1.0644	9.238	9.065	9.238	9.151	9.324	61,449	9.1890	0.00%
2017-02-06	0	1.070	1.070	1.080	1.070	1.070	2,250	2,402	1.0676	9.238	9.238	9.324	9.238	9.238	261	9.2164	-0.93%
2017-02-03	0	1.080	1.080	1.090	1.080	1.080	6,000	6,480	1.0800	9.324	9.324	9.410	9.324	9.324	695	9.3239	0.93%
2017-02-02	0	1.070	1.070	1.080	1.070	1.080	94,000	100,980	1.0743	9.238	9.238	9.324	9.238	9.324	10,888	9.2743	-1.83%
2017-02-01	0	1.090	1.080	1.090	1.080	1.090	96,000	104,000	1.0833	9.410	9.324	9.410	9.324	9.410	11,120	9.3527	0.00%
2017-01-27	0	1.090	1.070	1.090	1.080	1.090	104,000	112,860	1.0852	9.410	9.238	9.410	9.324	9.410	12,046	9.3687	1.87%
2017-01-26	0	1.070	1.070	1.080	1.060	1.080	155,625	166,696	1.0711	9.238	9.238	9.324	9.151	9.324	18,026	9.2474	-1.83%
2017-01-25	0	1.090	1.070	1.090	1.070	1.090	163,000	174,460	1.0703	9.410	9.238	9.410	9.238	9.410	18,881	9.2402	0.00%
2017-01-24	0	1.090	1.070	1.090	1.070	1.090	196,750	211,152	1.0732	9.410	9.238	9.410	9.238	9.410	22,790	9.2652	0.00%
2017-01-23	0	1.090	1.070	1.090	1.070	1.090	206,150	221,948	1.0766	9.410	9.238	9.410	9.238	9.410	23,879	9.2948	0.93%
2017-01-20	0	1.080	1.080	1.100	1.080	1.090	34,250	37,142	1.0844	9.324	9.324	9.497	9.324	9.410	3,967	9.3622	-1.82%
2017-01-19	0	1.100	1.090	1.100	1.080	1.110	42,700	46,250	1.0831	9.497	9.410	9.497	9.324	9.583	4,946	9.3510	0.00%
2017-01-18	0	1.100	1.080	1.110	1.080	1.140	418,650	462,644	1.1051	9.497	9.324	9.583	9.324	9.842	48,493	9.5405	-0.90%
2017-01-17	0	1.110	1.080	1.110	1.080	1.110	212,300	229,455	1.0808	9.583	9.324	9.583	9.324	9.583	24,591	9.3308	1.83%
2017-01-16	0	1.090	1.090	1.110	1.090	1.120	388,250	428,427	1.1035	9.410	9.410	9.583	9.410	9.669	44,972	9.5266	-2.68%
2017-01-13	0	1.120	1.110	1.120	1.100	1.120	396,000	438,840	1.1082	9.669	9.583	9.669	9.497	9.669	45,869	9.5672	0.00%
2017-01-12	0	1.120	1.110	1.120	1.100	1.120	449,872	498,901	1.1090	9.669	9.583	9.669	9.497	9.669	52,109	9.5741	0.00%
2017-01-11	0	1.120	1.100	1.120	1.090	1.120	384,000	426,560	1.1108	9.669	9.497	9.669	9.410	9.669	44,479	9.5901	0.00%
2017-01-10	0	1.120	1.090	1.120	1.110	1.120	369,500	411,735	1.1143	9.669	9.410	9.669	9.583	9.669	42,800	9.6200	0.00%
2017-01-09	0	1.120	1.110	1.120	1.110	1.120	678,000	754,840	1.1133	9.669	9.583	9.669	9.583	9.669	78,534	9.6117	0.90%
2017-01-06	0	1.110	1.070	1.110	1.060	1.110	442,000	487,220	1.1023	9.583	9.238	9.583	9.151	9.583	51,198	9.5165	1.83%
2017-01-05	0	1.090	1.070	1.090	1.060	1.090	925,000	989,510	1.0697	9.410	9.238	9.410	9.151	9.410	107,144	9.2353	2.83%
2017-01-04	0	1.060	1.040	1.060	1.040	1.070	86,500	90,820	1.0499	9.151	8.979	9.151	8.979	9.238	10,019	9.0644	0.95%
2017-01-03	0	1.050	1.040	1.070	1.050	1.060	66,000	69,500	1.0530	9.065	8.979	9.238	9.065	9.151	7,645	9.0910	-1.87%
2016-12-30	0	1.070	1.040	1.070	1.060	1.070	200,000	212,860	1.0643	9.238	8.979	9.238	9.151	9.238	23,166	9.1883	0.94%
2016-12-29	0	1.060	1.040	1.060	1.040	1.060	356,000	371,000	1.0421	9.151	8.979	9.151	8.979	9.151	41,236	8.9970	0.00%
2016-12-28	0	1.060	1.040	1.060	1.060	1.060	40,000	42,400	1.0600	9.151	8.979	9.151	9.151	9.151	4,633	9.1512	-0.93%
2016-12-23	0	1.070	1.040	1.070	1.030	1.070	208,400	216,500	1.0389	9.238	8.979	9.238	8.892	9.238	24,139	8.9688	2.88%
2016-12-22	0	1.040	1.030	1.040	1.040	1.070	360,222	376,916	1.0463	8.979	8.892	8.979	8.979	9.238	41,725	9.0333	-2.80%
2016-12-21	0	1.070	1.040	1.070	1.030	1.080	58,400	62,248	1.0659	9.238	8.979	9.238	8.892	9.324	6,765	9.2021	2.88%
2016-12-20	0	1.040	1.040	1.080	1.040	1.040	4,600	4,772	1.0374	8.979	8.979	9.324	8.979	8.979	533	8.9560	-0.95%
2016-12-19	0	1.050	1.030	1.080	1.050	1.060	115,000	121,560	1.0570	9.065	8.892	9.324	9.065	9.151	13,321	9.1257	0.00%
2016-12-16	0	1.050	1.050	1.070	1.030	1.030	3,050	3,110	1.0197	9.065	9.065	9.238	8.892	8.892	353	8.8031	0.96%
2016-12-15	0	1.040	1.030	1.050	1.020	1.040	17,500	17,970	1.0269	8.979	8.892	9.065	8.806	8.979	2,027	8.8651	-0.95%
2016-12-14	0	1.050	1.030	1.070	-	-	0	0	-	9.065	8.892	9.238	-	-	0	-	0.00%
2016-12-13	0	1.050	1.030	1.050	1.030	1.050	33,050	34,290	1.0375	9.065	8.892	9.065	8.892	9.065	3,828	8.9571	2.94%
2016-12-12	0	1.020	1.020	1.060	1.020	1.040	103,150	106,490	1.0324	8.806	8.806	9.151	8.806	8.979	11,948	8.9128	-1.92%
2016-12-09	0	1.040	1.040	1.070	1.040	1.040	10,000	10,400	1.0400	8.979	8.979	9.238	8.979	8.979	1,158	8.9786	0.00%
2016-12-08	0	1.040	1.040	1.080	1.040	1.040	14,000	14,560	1.0400	8.979	8.979	9.324	8.979	8.979	1,622	8.9786	0.00%
2016-12-07	0	1.040	1.040	1.050	1.040	1.060	113,500	119,275	1.0509	8.979	8.979	9.065	8.979	9.151	13,147	9.0725	-1.89%
2016-12-06	0	1.060	1.050	1.080	1.050	1.060	33,000	34,920	1.0582	9.151	9.065	9.324	9.065	9.151	3,822	9.1355	0.00%
2016-12-05	0	1.060	1.060	1.080	1.060	1.080	74,400	79,528	1.0689	9.151	9.151	9.324	9.151	9.324	8,618	9.2283	-0.93%
2016-12-02	0	1.070	1.050	1.070	1.040	1.070	160,000	168,300	1.0519	9.238	9.065	9.238	8.979	9.238	18,533	9.0811	0.00%
2016-12-01	0	1.070	1.060	1.090	1.070	1.070	94,000	100,780	1.0721	9.238	9.151	9.410	9.238	9.238	10,888	9.2559	-1.83%
2016-11-30	0	1.090	1.060	1.090	1.080	1.110	332,500	366,020	1.1008	9.410	9.151	9.410	9.324	9.583	38,514	9.5036	3.81%
2016-11-29	0	1.050	1.050	1.080	1.050	1.050	31,500	32,940	1.0457	9.065	9.065	9.324	9.065	9.065	3,649	9.0279	0.00%
2016-11-28	0	1.050	1.050	1.080	1.040	1.060	50,000	52,420	1.0484	9.065	9.065	9.324	8.979	9.151	5,792	9.0511	-2.78%
2016-11-25	0	1.080	1.050	1.080	1.050	1.080	53,500	57,170	1.0686	9.324	9.065	9.324	9.065	9.324	6,197	9.2255	1.89%
2016-11-24	0	1.060	1.040	1.080	-	-	0	0	-	9.151	8.979	9.324	-	-	0	-	0.00%
2016-11-23	0	1.060	1.060	1.070	1.050	1.050	26,000	27,300	1.0500	9.151	9.151	9.238	9.065	9.065	3,012	9.0649	0.00%
2016-11-22	0	1.060	1.060	1.080	1.050	1.050	5,900	6,138	1.0403	9.151	9.151	9.324	9.065	9.065	683	8.9815	0.00%
2016-11-21	0	1.060	1.040	1.060	1.060	1.090	158,000	170,040	1.0762	9.151	8.979	9.151	9.151	9.410	18,301	9.2911	0.00%
2016-11-18	0	1.060	1.060	1.080	1.030	1.060	74,768	78,433	1.0490	9.151	9.151	9.324	8.892	9.151	8,660	9.0564	0.95%
2016-11-17	0	1.050	1.040	1.060	-	-	0	0	-	9.065	8.979	9.151	-	-	0	-	0.00%
2016-11-16	0	1.050	1.050	1.060	1.050	1.060	20,500	21,605	1.0539	9.065	9.065	9.151	9.065	9.151	2,375	9.0986	0.00%
2016-11-15	0	1.050	1.050	1.060	1.040	1.050	15,000	15,675	1.0450	9.065	9.065	9.151	8.979	9.065	1,737	9.0217	-0.94%
2016-11-14	0	1.060	1.050	1.060	1.050	1.060	37,390	39,237	1.0494	9.151	9.065	9.151	9.065	9.151	4,331	9.0597	0.00%
2016-11-11	0	1.060	1.050	1.090	1.050	1.060	258,500	273,430	1.0578	9.151	9.065	9.410	9.065	9.151	29,942	9.1319	0.00%
2016-11-10	0	1.060	1.060	1.090	-	-	0	0	-	9.151	9.151	9.410	-	-	0	-	0.00%
2016-11-09	0	1.060	1.050	1.060	1.040	1.070	158,000	166,480	1.0537	9.151	9.065	9.151	8.979	9.238	18,301	9.0966	-0.93%
2016-11-08	0	1.070	1.060	1.080	1.060	1.080	75,500	81,195	1.0754	9.238	9.151	9.324	9.151	9.324	8,745	9.2844	-0.93%
2016-11-07	0	1.080	1.070	1.090	1.080	1.080	10,000	10,800	1.0800	9.324	9.238	9.410	9.324	9.324	1,158	9.3239	0.00%
2016-11-04	0	1.080	1.070	1.080	1.080	1.080	20,000	21,600	1.0800	9.324	9.238	9.324	9.324	9.324	2,317	9.3239	0.93%
2016-11-03	0	1.070	1.070	1.080	1.070	1.070	10,000	10,700	1.0700	9.238	9.238	9.324	9.238	9.238	1,158	9.2376	0.00%
2016-11-02	0	1.070	1.070	1.080	1.010	1.090	92,000	97,680	1.0617	9.238	9.238	9.324	8.720	9.410	10,657	9.1662	-1.83%
2016-11-01	0	1.090	1.090	1.100	1.090	1.090	2,500	2,710	1.0840	9.410	9.410	9.497	9.410	9.410	290	9.3584	0.93%
2016-10-31	0	1.080	1.070	1.110	1.080	1.080	90,000	97,200	1.0800	9.324	9.238	9.583	9.324	9.324	10,425	9.3239	0.00%
2016-10-28	0	1.080	1.080	1.100	-	-	1,600	1,632	1.0200	9.324	9.324	9.497	-	-	185	8.8059	0.00%
2016-10-27	0	1.080	1.080	1.120	1.080	1.090	42,000	45,380	1.0805	9.324	9.324	9.669	9.324	9.410	4,865	9.3280	-1.82%
2016-10-26	0	1.100	1.100	1.120	1.080	1.120	52,100	57,559	1.1048	9.497	9.497	9.669	9.324	9.669	6,035	9.5378	1.85%
2016-10-25	0	1.080	1.080	1.100	1.080	1.090	67,600	73,174	1.0825	9.324	9.324	9.497	9.324	9.410	7,830	9.3451	0.00%
2016-10-24	0	1.080	1.080	1.100	1.080	1.080	14,000	15,120	1.0800	9.324	9.324	9.497	9.324	9.324	1,622	9.3239	0.00%
2016-10-20	0	1.080	1.070	1.120	1.080	1.090	80,000	86,420	1.0803	9.324	9.238	9.669	9.324	9.410	9,267	9.3260	0.00%
2016-10-19	0	1.080	1.080	1.100	-	-	0	0	-	9.324	9.324	9.497	-	-	0	-	0.00%
2016-10-18	0	1.080	1.080	1.100	-	-	0	0	-	9.324	9.324	9.497	-	-	0	-	0.00%
2016-10-17	0	1.080	1.080	1.100	1.080	1.090	86,500	93,605	1.0821	9.324	9.324	9.497	9.324	9.410	10,019	9.3423	0.00%
2016-10-14	0	1.080	1.080	1.090	1.050	1.070	235,700	247,723	1.0510	9.324	9.324	9.410	9.065	9.238	27,301	9.0736	0.00%
2016-10-13	0	1.080	1.080	1.100	1.080	1.080	24,000	25,920	1.0800	9.324	9.324	9.497	9.324	9.324	2,780	9.3239	0.00%
2016-10-12	0	1.080	1.080	1.090	1.070	1.090	112,550	121,452	1.0791	9.324	9.324	9.410	9.238	9.410	13,037	9.3161	-1.82%
2016-10-11	0	1.100	1.090	1.100	1.100	1.100	2,500	2,730	1.0920	9.497	9.410	9.497	9.497	9.497	290	9.4275	0.92%
2016-10-07	0	1.090	1.090	1.120	1.090	1.110	90,375	99,342	1.0992	9.410	9.410	9.669	9.410	9.583	10,468	9.4898	-1.80%
2016-10-06	0	1.110	1.100	1.130	1.110	1.130	96,000	107,820	1.1231	9.583	9.497	9.756	9.583	9.756	11,120	9.6962	-1.77%
2016-10-05	0	1.130	1.120	1.130	1.110	1.130	190,800	213,740	1.1202	9.756	9.669	9.756	9.583	9.756	22,101	9.6712	0.89%
2016-10-04	0	1.120	1.120	1.150	1.120	1.120	12,500	13,980	1.1184	9.669	9.669	9.928	9.669	9.669	1,448	9.6554	0.00%
2016-10-03	0	1.120	1.120	1.140	1.120	1.130	211,800	239,062	1.1287	9.669	9.669	9.842	9.669	9.756	24,533	9.7445	-2.61%
2016-09-30	0	1.150	1.140	1.150	1.150	1.220	1,448,000	1,712,180	1.1824	9.928	9.842	9.928	9.928	10.53	167,724	10.208	-5.74%
2016-09-29	0	1.220	1.220	1.250	1.090	1.240	3,354,050	3,959,866	1.1806	10.53	10.53	10.79	9.410	10.71	388,505	10.193	12.96%
2016-09-28	0	1.080	1.080	1.090	1.080	1.100	492,250	536,125	1.0891	9.324	9.324	9.410	9.324	9.497	57,018	9.4027	0.93%
2016-09-27	0	1.070	1.060	1.090	1.060	1.060	3,000	3,147	1.0490	9.238	9.151	9.410	9.151	9.151	347	9.0563	-0.93%
2016-09-26	0	1.080	1.060	1.100	1.060	1.080	182,750	195,165	1.0679	9.324	9.151	9.497	9.151	9.324	21,168	9.2197	0.00%
2016-09-23	0	1.080	1.080	1.100	1.080	1.110	795,000	871,270	1.0959	9.324	9.324	9.497	9.324	9.583	92,086	9.4615	0.93%
2016-09-22	0	1.070	1.070	1.080	1.070	1.080	258,250	278,200	1.0773	9.238	9.238	9.324	9.238	9.324	29,913	9.3002	0.00%
2016-09-21	0	1.070	1.060	1.070	1.050	1.070	190,000	201,400	1.0600	9.238	9.151	9.238	9.065	9.238	22,008	9.1512	0.94%
2016-09-20	0	1.060	1.060	1.080	1.040	1.080	524,000	552,240	1.0539	9.151	9.151	9.324	8.979	9.324	60,696	9.0985	0.95%
2016-09-19	0	1.050	1.050	1.060	1.050	1.080	286,000	304,840	1.0659	9.065	9.065	9.151	9.065	9.324	33,128	9.2019	0.96%
2016-09-15	0	1.040	1.040	1.050	1.030	1.040	148,000	152,900	1.0331	8.979	8.979	9.065	8.892	8.979	17,143	8.9191	0.00%
2016-09-14	0	1.040	1.020	1.040	1.020	1.040	473,500	488,565	1.0318	8.979	8.806	8.979	8.806	8.979	54,846	8.9079	-0.95%
2016-09-13	0	1.050	1.030	1.060	1.020	1.060	602,000	631,300	1.0487	9.065	8.892	9.151	8.806	9.151	69,731	9.0534	0.00%
2016-09-12	0	1.050	1.000	1.050	1.010	1.050	286,000	296,000	1.0350	9.065	8.633	9.065	8.720	9.065	33,128	8.9351	1.94%
2016-09-09	0	1.030	1.020	1.050	1.010	1.030	122,250	125,552	1.0270	8.892	8.806	9.065	8.720	8.892	14,160	8.8664	0.00%
2016-09-08	0	1.030	1.020	1.030	1.030	1.040	15,000	15,510	1.0340	8.892	8.806	8.892	8.892	8.979	1,737	8.9268	1.48%
2016-09-07	0	1.050	1.040	1.050	1.030	1.050	138,500	144,495	1.0433	8.763	8.679	8.763	8.596	8.763	16,596	8.7067	0.00%
2016-09-06	0	1.050	1.050	1.070	1.040	1.050	185,850	194,986	1.0492	8.763	8.763	8.930	8.679	8.763	22,270	8.7557	0.00%
2016-09-05	0	1.050	1.040	1.050	1.050	1.050	84,000	88,200	1.0500	8.763	8.679	8.763	8.763	8.763	10,065	8.7627	0.96%
2016-09-02	0	1.040	1.040	1.070	1.030	1.040	12,000	12,395	1.0329	8.679	8.679	8.930	8.596	8.679	1,438	8.6202	-0.95%
2016-09-01	0	1.050	1.030	1.050	1.040	1.050	129,600	135,280	1.0438	8.763	8.596	8.763	8.679	8.763	15,529	8.7112	1.94%
2016-08-31	0	1.030	1.030	1.040	1.030	1.040	155,400	160,996	1.0360	8.596	8.596	8.679	8.596	8.679	18,621	8.6460	-1.90%
2016-08-30	0	1.050	1.030	1.050	1.030	1.050	265,147	276,048	1.0411	8.763	8.596	8.763	8.596	8.763	31,771	8.6886	0.00%
2016-08-29	0	1.050	1.040	1.050	1.040	1.060	252,500	264,830	1.0488	8.763	8.679	8.763	8.679	8.846	30,256	8.7530	-2.78%
2016-08-26	0	1.080	1.070	1.080	1.080	1.090	330,000	356,440	1.0801	9.013	8.930	9.013	9.013	9.097	39,542	9.0141	0.93%
2016-08-25	0	1.070	1.070	1.080	1.060	1.080	331,000	356,080	1.0758	8.930	8.930	9.013	8.846	9.013	39,662	8.9778	1.90%
2016-08-24	0	1.050	1.030	1.060	1.050	1.060	170,000	178,900	1.0524	8.763	8.596	8.846	8.763	8.846	20,370	8.7824	0.00%
2016-08-23	0	1.050	1.050	1.070	1.050	1.060	90,500	95,230	1.0523	8.763	8.763	8.930	8.763	8.846	10,844	8.7816	0.00%
2016-08-22	0	1.050	1.050	1.070	1.040	1.070	205,000	216,290	1.0551	8.763	8.763	8.930	8.679	8.930	24,564	8.8051	-0.94%
2016-08-19	0	1.060	1.050	1.060	1.050	1.060	55,900	58,788	1.0517	8.846	8.763	8.846	8.763	8.846	6,698	8.7766	0.00%
2016-08-18	0	1.060	1.050	1.080	1.060	1.060	27,100	28,692	1.0587	8.846	8.763	9.013	8.846	8.846	3,247	8.8357	0.00%
2016-08-17	0	1.060	1.050	1.080	1.050	1.060	92,500	97,810	1.0574	8.846	8.763	9.013	8.763	8.846	11,084	8.8245	1.92%
2016-08-16	0	1.040	1.040	1.050	1.040	1.050	147,000	153,850	1.0466	8.679	8.679	8.763	8.679	8.763	17,614	8.7343	-0.95%
2016-08-15	0	1.050	1.050	1.060	1.040	1.060	297,500	312,620	1.0508	8.763	8.763	8.846	8.679	8.846	35,648	8.7696	0.00%
2016-08-12	0	1.050	1.050	1.060	1.040	1.050	40,000	41,660	1.0415	8.763	8.763	8.846	8.679	8.763	4,793	8.6918	0.96%
2016-08-11	0	1.040	1.040	1.050	1.040	1.050	250,700	261,197	1.0419	8.679	8.679	8.763	8.679	8.763	30,040	8.6949	-1.89%
2016-08-10	0	1.060	1.060	1.070	1.060	1.080	477,000	512,365	1.0741	8.846	8.846	8.930	8.846	9.013	57,157	8.9642	0.00%
2016-08-09	0	1.060	1.050	1.060	1.000	1.070	1,234,000	1,285,320	1.0416	8.846	8.763	8.846	8.345	8.930	147,865	8.6925	6.00%
2016-08-08	0	1.000	1.000	1.010	0.990	1.010	532,500	532,620	1.0002	8.345	8.345	8.429	8.262	8.429	63,807	8.3473	1.01%
2016-08-05	0	0.990	0.990	1.000	0.990	0.990	100,000	99,000	0.9900	8.262	8.262	8.345	8.262	8.262	11,983	8.2620	0.00%
2016-08-04	0	0.990	0.990	1.010	0.990	0.990	210,000	207,900	0.9900	8.262	8.262	8.429	8.262	8.262	25,163	8.2620	0.00%
2016-08-03	0	0.990	0.990	1.010	0.980	0.990	138,000	136,020	0.9857	8.262	8.262	8.429	8.179	8.262	16,536	8.2257	0.00%
2016-08-01	0	0.990	0.990	1.010	0.990	1.010	196,000	197,420	1.0072	8.262	8.262	8.429	8.262	8.429	23,486	8.4059	0.00%
2016-07-29	0	0.990	0.980	1.000	0.980	1.000	1,106,000	1,100,760	0.9953	8.262	8.179	8.345	8.179	8.345	132,527	8.3059	-1.00%
2016-07-28	0	1.000	0.990	1.000	0.980	1.000	37,000	36,850	0.9959	8.345	8.262	8.345	8.179	8.345	4,434	8.3116	0.00%
2016-07-27	0	1.000	0.990	1.000	0.990	1.000	14,000	13,960	0.9971	8.345	8.262	8.345	8.262	8.345	1,678	8.3216	1.01%
2016-07-26	0	0.990	0.990	1.000	0.990	1.000	542,600	539,890	0.9950	8.262	8.262	8.345	8.262	8.345	65,017	8.3038	1.02%
2016-07-25	0	0.980	0.980	1.000	0.980	0.990	63,383	62,113	0.9800	8.179	8.179	8.345	8.179	8.262	7,595	8.1782	-1.01%
2016-07-22	0	0.990	0.970	1.000	0.970	0.990	82,000	80,180	0.9778	8.262	8.095	8.345	8.095	8.262	9,826	8.1602	1.02%
2016-07-21	0	0.980	0.960	0.990	0.950	0.990	48,000	46,780	0.9746	8.179	8.012	8.262	7.928	8.262	5,752	8.1333	-1.01%
2016-07-20	0	0.990	0.980	0.990	0.950	0.990	224,000	221,360	0.9882	8.262	8.179	8.262	7.928	8.262	26,841	8.2471	1.02%
2016-07-19	0	0.980	0.980	0.990	0.980	0.990	156,277	153,303	0.9810	8.179	8.179	8.262	8.179	8.262	18,726	8.1866	-1.01%
2016-07-18	0	0.990	0.990	1.000	0.990	1.000	142,000	141,960	0.9997	8.262	8.262	8.345	8.262	8.345	17,015	8.3431	0.00%
2016-07-15	0	0.990	0.990	1.000	0.980	1.010	1,408,581	1,403,556	0.9964	8.262	8.262	8.345	8.179	8.429	168,784	8.3157	-2.94%
2016-07-14	0	1.020	0.990	1.020	0.990	1.020	242,000	239,820	0.9910	8.512	8.262	8.512	8.262	8.512	28,998	8.2703	5.15%
2016-07-13	0	0.970	0.970	0.990	0.970	0.990	164,700	160,533	0.9747	8.095	8.095	8.262	8.095	8.262	19,735	8.1343	-2.02%
2016-07-12	0	0.990	0.990	1.000	0.960	1.000	272,000	267,240	0.9825	8.262	8.262	8.345	8.012	8.345	32,593	8.1994	3.13%
2016-07-11	0	0.960	0.940	0.960	0.950	0.960	310,000	297,400	0.9594	8.012	7.845	8.012	7.928	8.012	37,146	8.0063	1.05%
2016-07-08	0	0.950	0.950	0.960	0.950	0.980	379,500	364,495	0.9605	7.928	7.928	8.012	7.928	8.179	45,474	8.0155	0.00%
2016-07-07	0	0.950	0.950	0.960	0.950	0.950	106,250	100,925	0.9499	7.928	7.928	8.012	7.928	7.928	12,731	7.9272	1.06%
2016-07-06	0	0.940	0.940	0.970	0.940	0.950	142,000	134,500	0.9472	7.845	7.845	8.095	7.845	7.928	17,015	7.9047	-1.05%
2016-07-05	0	0.950	0.940	0.970	0.940	0.980	446,000	427,140	0.9577	7.928	7.845	8.095	7.845	8.179	53,442	7.9925	2.15%
2016-07-04	0	0.930	0.920	0.940	-	-	0	0	-	7.761	7.678	7.845	-	-	0	-	0.00%
2016-06-30	0	0.930	0.920	0.930	0.930	0.940	54,000	50,720	0.9393	7.761	7.678	7.761	7.761	7.845	6,471	7.8385	0.00%
2016-06-29	0	0.930	0.900	0.950	0.930	0.930	2,000	1,860	0.9300	7.761	7.511	7.928	7.761	7.761	240	7.7613	4.49%
2016-06-28	0	0.890	0.890	0.920	0.890	0.890	32,500	28,900	0.8892	7.427	7.427	7.678	7.427	7.427	3,894	7.4210	0.00%
2016-06-27	0	0.890	0.890	0.930	0.890	0.900	26,000	23,800	0.9154	7.427	7.427	7.761	7.427	7.511	3,115	7.6393	-2.20%
2016-06-24	0	0.910	0.910	0.930	0.910	0.930	573,000	526,850	0.9195	7.594	7.594	7.761	7.594	7.761	68,660	7.6733	-1.09%
2016-06-23	0	0.920	0.910	0.940	0.920	0.920	20,250	18,622	0.9196	7.678	7.594	7.845	7.678	7.678	2,426	7.6745	-1.08%
2016-06-22	0	0.930	0.900	0.940	0.920	0.930	94,000	86,720	0.9226	7.761	7.511	7.845	7.678	7.761	11,264	7.6991	0.00%
2016-06-21	0	0.930	0.930	0.950	0.920	0.940	167,000	154,390	0.9245	7.761	7.761	7.928	7.678	7.845	20,011	7.7153	2.20%
2016-06-20	0	0.910	0.910	0.930	-	-	0	0	-	7.594	7.594	7.761	-	-	0	-	0.00%
2016-06-17	0	0.910	0.910	0.930	0.910	0.920	58,000	53,280	0.9186	7.594	7.594	7.761	7.594	7.678	6,950	7.6663	-2.15%
2016-06-16	0	0.930	0.920	0.930	0.910	0.970	47,500	45,000	0.9474	7.761	7.678	7.761	7.594	8.095	5,692	7.9062	0.00%
2016-06-15	0	0.930	0.920	0.960	0.920	0.980	189,000	177,530	0.9393	7.761	7.678	8.012	7.678	8.179	22,647	7.8390	0.00%
2016-06-14	0	0.930	0.920	0.990	0.910	0.930	68,000	62,900	0.9250	7.761	7.678	8.262	7.594	7.761	8,148	7.7195	0.00%
2016-06-13	0	0.930	0.910	0.980	0.930	0.940	268,250	250,605	0.9342	7.761	7.594	8.179	7.761	7.845	32,143	7.7965	-2.11%
2016-06-10	0	0.950	0.950	0.960	0.940	0.980	167,000	158,250	0.9476	7.928	7.928	8.012	7.845	8.179	20,011	7.9082	-1.04%
2016-06-08	0	0.960	0.940	0.970	0.960	0.970	23,000	22,110	0.9613	8.012	7.845	8.095	8.012	8.095	2,756	8.0225	-1.03%
2016-06-07	0	0.970	0.970	0.980	0.970	0.980	54,600	53,252	0.9753	8.095	8.095	8.179	8.095	8.179	6,542	8.1394	0.00%
2016-06-06	0	0.970	0.950	0.980	-	-	0	0	-	8.095	7.928	8.179	-	-	0	-	0.00%
2016-06-03	0	0.970	0.950	0.990	0.950	0.970	21,000	20,240	0.9638	8.095	7.928	8.262	7.928	8.095	2,516	8.0434	1.04%
2016-06-02	0	0.960	0.960	0.980	0.960	0.960	3,000	2,850	0.9500	8.012	8.012	8.179	8.012	8.012	359	7.9282	-2.04%
2016-06-01	0	0.980	0.960	0.980	-	-	0	0	-	8.179	8.012	8.179	-	-	0	-	0.00%
2016-05-31	0	0.980	0.960	0.990	0.910	0.980	8,000	7,740	0.9675	8.179	8.012	8.262	7.594	8.179	959	8.0742	-1.01%
2016-05-30	0	0.990	0.910	0.990	-	-	0	0	-	8.262	7.594	8.262	-	-	0	-	-1.00%
2016-05-27	0	1.000	0.980	1.000	0.990	1.000	221,000	218,750	0.9898	8.345	8.179	8.345	8.262	8.345	26,481	8.2605	0.00%
2016-05-26	0	1.000	0.940	1.000	0.930	1.000	114,750	111,727	0.9737	8.345	7.845	8.345	7.761	8.345	13,750	8.1256	3.09%
2016-05-25	0	0.970	0.930	0.970	0.940	0.980	115,000	111,390	0.9686	8.095	7.761	8.095	7.845	8.179	13,780	8.0835	4.86%
2016-05-24	0	0.960	0.960	1.000	0.960	1.000	63,000	61,720	0.9797	7.720	7.720	8.041	7.720	8.041	7,835	7.8778	1.05%
2016-05-23	0	0.950	0.950	1.000	0.950	0.970	168,000	161,000	0.9583	7.639	7.639	8.041	7.639	7.800	20,892	7.7061	-2.06%
2016-05-20	0	0.970	0.970	1.000	0.960	0.970	142,250	137,975	0.9699	7.800	7.800	8.041	7.720	7.800	17,690	7.7995	2.11%
2016-05-19	0	0.950	0.950	0.980	-	-	0	0	-	7.639	7.639	7.880	-	-	0	-	0.00%
2016-05-18	0	0.950	0.950	0.970	0.930	0.970	373,000	359,680	0.9643	7.639	7.639	7.800	7.478	7.800	46,386	7.7540	-2.06%
2016-05-17	0	0.970	0.820	0.980	0.970	1.000	50,200	49,108	0.9782	7.800	6.594	7.880	7.800	8.041	6,243	7.8663	0.00%
2016-05-16	0	0.970	0.900	1.000	-	-	0	0	-	7.800	7.237	8.041	-	-	0	-	0.00%
2016-05-13	0	0.970	0.970	0.980	0.970	0.970	25,000	24,220	0.9688	7.800	7.800	7.880	7.800	7.800	3,109	7.7903	-1.02%
2016-05-12	0	0.980	0.970	0.980	0.970	0.980	122,500	119,810	0.9780	7.880	7.800	7.880	7.800	7.880	15,234	7.8646	-1.01%
2016-05-11	0	0.990	0.970	1.000	0.970	0.990	22,000	21,380	0.9718	7.961	7.800	8.041	7.800	7.961	2,736	7.8146	2.06%
2016-05-10	0	0.970	0.970	1.000	0.970	1.000	112,600	112,404	0.9983	7.800	7.800	8.041	7.800	8.041	14,003	8.0272	-2.02%
2016-05-09	0	0.990	0.990	1.000	0.980	0.990	54,700	53,905	0.9855	7.961	7.961	8.041	7.880	7.961	6,802	7.9243	1.02%
2016-05-06	0	0.980	0.980	0.990	0.980	1.000	154,000	152,120	0.9878	7.880	7.880	7.961	7.880	8.041	19,151	7.9430	0.00%
2016-05-05	0	0.980	0.980	0.990	0.980	0.980	12,000	11,760	0.9800	7.880	7.880	7.961	7.880	7.880	1,492	7.8804	0.00%
2016-05-04	0	0.980	0.980	0.990	0.970	0.990	524,400	517,104	0.9861	7.880	7.880	7.961	7.800	7.961	65,214	7.9293	-2.00%
2016-05-03	0	1.000	0.990	1.020	1.000	1.000	20,000	20,000	1.0000	8.041	7.961	8.202	8.041	8.041	2,487	8.0412	1.01%
2016-04-29	0	0.990	0.980	1.000	0.980	0.990	116,000	114,520	0.9872	7.961	7.880	8.041	7.880	7.961	14,426	7.9386	-1.00%
2016-04-28	0	1.000	1.000	1.020	0.990	1.000	307,500	304,640	0.9907	8.041	8.041	8.202	7.961	8.041	38,241	7.9664	1.01%
2016-04-27	0	0.990	0.990	1.000	0.990	1.000	293,000	292,420	0.9980	7.961	7.961	8.041	7.961	8.041	36,437	8.0253	-1.00%
2016-04-26	0	1.000	1.000	1.010	1.000	1.010	122,000	122,120	1.0010	8.041	8.041	8.122	8.041	8.122	15,172	8.0491	0.00%
2016-04-25	0	1.000	1.000	1.010	1.000	1.010	224,000	226,000	1.0089	8.041	8.041	8.122	8.041	8.122	27,857	8.1130	0.00%
2016-04-22	0	1.000	1.000	1.020	1.000	1.020	194,000	195,460	1.0075	8.041	8.041	8.202	8.041	8.202	24,126	8.1017	-0.99%
2016-04-21	0	1.010	1.010	1.020	1.000	1.010	112,000	112,900	1.0080	8.122	8.122	8.202	8.041	8.122	13,928	8.1058	2.02%
2016-04-20	0	0.990	0.990	1.000	0.990	1.020	294,850	295,778	1.0031	7.961	7.961	8.041	7.961	8.202	36,667	8.0665	-1.00%
2016-04-19	0	1.000	1.000	1.010	0.990	1.010	540,000	540,680	1.0013	8.041	8.041	8.122	7.961	8.122	67,154	8.0513	0.00%
2016-04-18	0	1.000	1.000	1.010	0.990	1.000	342,000	341,980	0.9999	8.041	8.041	8.122	7.961	8.041	42,531	8.0407	-0.99%
2016-04-15	0	1.010	1.010	1.020	1.000	1.020	53,500	53,975	1.0089	8.122	8.122	8.202	8.041	8.202	6,653	8.1126	0.00%
2016-04-14	0	1.010	1.010	1.020	1.010	1.020	609,000	617,210	1.0135	8.122	8.122	8.202	8.122	8.202	75,735	8.1496	-0.98%
2016-04-13	0	1.020	1.020	1.030	1.010	1.030	472,000	485,180	1.0279	8.202	8.202	8.282	8.122	8.282	58,698	8.2657	0.99%
2016-04-12	0	1.010	1.010	1.030	1.010	1.010	174,000	175,740	1.0100	8.122	8.122	8.282	8.122	8.122	21,639	8.1216	0.00%
2016-04-11	0	1.010	1.010	1.020	1.010	1.040	394,750	401,162	1.0162	8.122	8.122	8.202	8.122	8.363	49,091	8.1718	-1.94%
2016-04-08	0	1.030	1.020	1.030	1.010	1.060	1,884,000	1,941,780	1.0307	8.282	8.202	8.282	8.122	8.524	234,294	8.2878	3.00%
2016-04-07	0	1.000	1.000	1.010	1.000	1.010	168,000	169,260	1.0075	8.041	8.041	8.122	8.041	8.122	20,892	8.1015	-0.99%
2016-04-06	0	1.010	1.010	1.020	1.000	1.030	78,500	79,220	1.0092	8.122	8.122	8.202	8.041	8.282	9,762	8.1149	0.00%
2016-04-05	0	1.010	1.000	1.030	1.010	1.030	476,000	484,960	1.0188	8.122	8.041	8.282	8.122	8.282	59,195	8.1926	-1.94%
2016-04-01	0	1.030	1.010	1.030	1.020	1.040	185,128	189,730	1.0249	8.282	8.122	8.282	8.202	8.363	23,022	8.2411	-0.96%
2016-03-31	0	1.040	1.030	1.050	1.030	1.060	238,000	247,800	1.0412	8.363	8.282	8.443	8.282	8.524	29,598	8.3723	-1.89%
2016-03-30	0	1.060	1.040	1.060	1.040	1.060	1,209,700	1,270,319	1.0501	8.524	8.363	8.524	8.363	8.524	150,438	8.4441	1.92%
2016-03-29	0	1.040	1.030	1.050	1.030	1.040	787,000	818,400	1.0399	8.363	8.282	8.443	8.282	8.363	97,871	8.3620	0.97%
2016-03-24	0	1.030	1.020	1.040	1.010	1.040	347,450	357,753	1.0297	8.282	8.202	8.363	8.122	8.363	43,209	8.2796	0.98%
2016-03-23	0	1.020	1.020	1.040	1.020	1.030	642,500	656,335	1.0215	8.202	8.202	8.363	8.202	8.282	79,901	8.2143	-1.92%
2016-03-22	0	1.040	1.020	1.050	1.020	1.050	608,000	625,980	1.0296	8.363	8.202	8.443	8.202	8.443	75,611	8.2790	0.00%
2016-03-21	0	1.040	1.030	1.060	1.040	1.060	374,300	391,617	1.0463	8.363	8.282	8.524	8.363	8.524	46,548	8.4132	0.00%
2016-03-18	0	1.040	1.040	1.050	1.030	1.080	1,531,000	1,613,010	1.0536	8.363	8.363	8.443	8.282	8.684	190,395	8.4719	-3.70%
2016-03-17	0	1.080	1.080	1.090	1.060	1.090	703,650	760,277	1.0805	8.684	8.684	8.765	8.524	8.765	87,506	8.6883	1.89%
2016-03-16	0	1.060	1.060	1.090	1.050	1.060	106,000	112,320	1.0596	8.524	8.524	8.765	8.443	8.524	13,182	8.5206	-0.93%
2016-03-15	0	1.070	1.050	1.080	1.030	1.080	1,020,000	1,082,960	1.0617	8.604	8.443	8.684	8.282	8.684	126,847	8.5375	-1.83%
2016-03-14	0	1.090	1.080	1.110	1.080	1.120	810,000	886,060	1.0939	8.765	8.684	8.926	8.684	9.006	100,731	8.7963	0.00%
2016-03-11	0	1.090	1.080	1.090	1.060	1.100	1,144,900	1,232,023	1.0761	8.765	8.684	8.765	8.524	8.845	142,379	8.6531	1.87%
2016-03-10	0	1.070	1.040	1.070	1.040	1.110	1,346,000	1,434,640	1.0659	8.604	8.363	8.604	8.363	8.926	167,388	8.5707	-1.83%
2016-03-09	0	1.090	1.070	1.090	1.040	1.100	1,413,050	1,523,751	1.0783	8.765	8.604	8.765	8.363	8.845	175,726	8.6712	2.83%
2016-03-08	0	1.060	1.050	1.060	1.010	1.070	959,450	995,375	1.0374	8.524	8.443	8.524	8.122	8.604	119,317	8.3423	1.92%
2016-03-07	0	1.040	1.010	1.040	1.000	1.070	455,000	472,700	1.0389	8.363	8.122	8.363	8.041	8.604	56,584	8.3540	5.05%
2016-03-04	0	0.990	0.990	1.010	0.940	1.030	1,450,500	1,434,865	0.9892	7.961	7.961	8.122	7.559	8.282	180,384	7.9545	4.21%
2016-03-03	0	0.950	0.950	0.970	0.950	0.980	466,095	451,157	0.9680	7.639	7.639	7.800	7.639	7.880	57,963	7.7835	-4.04%
2016-03-02	0	0.990	0.970	0.990	0.980	0.990	212,000	209,020	0.9859	7.961	7.800	7.961	7.880	7.961	26,364	7.9282	1.02%
2016-03-01	0	0.980	0.960	0.990	0.970	0.990	546,000	534,560	0.9790	7.880	7.720	7.961	7.800	7.961	67,900	7.8727	3.16%
2016-02-29	0	0.950	0.940	0.950	0.940	0.950	332,000	312,640	0.9417	7.639	7.559	7.639	7.559	7.639	41,287	7.5723	0.00%
2016-02-26	0	0.950	0.940	0.950	0.920	0.950	400,000	369,960	0.9249	7.639	7.559	7.639	7.398	7.639	49,744	7.4373	3.26%
2016-02-25	0	0.920	0.920	0.950	0.920	0.980	340,000	322,500	0.9485	7.398	7.398	7.639	7.398	7.880	42,282	7.6273	-3.16%
2016-02-24	0	0.950	0.940	0.960	0.950	0.970	56,000	53,560	0.9564	7.639	7.559	7.720	7.639	7.800	6,964	7.6908	-2.06%
2016-02-23	0	0.970	0.960	0.970	0.960	1.010	798,000	777,680	0.9745	7.800	7.720	7.800	7.720	8.122	99,239	7.8364	-2.02%
2016-02-22	0	0.990	0.980	0.990	0.930	1.030	1,116,000	1,106,420	0.9914	7.961	7.880	7.961	7.478	8.282	138,785	7.9722	5.32%
2016-02-19	0	0.940	0.930	0.940	0.910	0.950	336,000	313,480	0.9330	7.559	7.478	7.559	7.317	7.639	41,785	7.5022	3.30%
2016-02-18	0	0.910	0.900	0.920	0.900	0.930	448,500	409,980	0.9141	7.317	7.237	7.398	7.237	7.478	55,775	7.3506	4.60%
2016-02-17	0	0.870	0.870	0.890	0.870	0.890	1,152,500	1,013,810	0.8797	6.996	6.996	7.157	6.996	7.157	143,325	7.0735	0.00%
2016-02-16	0	0.870	0.870	0.890	0.870	0.900	32,000	28,740	0.8981	6.996	6.996	7.157	6.996	7.237	3,980	7.2220	0.00%
2016-02-15	0	0.870	0.870	0.900	0.870	0.890	494,261	436,541	0.8832	6.996	6.996	7.237	6.996	7.157	61,466	7.1021	1.16%
2016-02-12	0	0.860	0.860	0.880	0.840	0.880	462,000	396,240	0.8577	6.915	6.915	7.076	6.755	7.076	57,454	6.8966	-2.27%
2016-02-11	0	0.880	0.880	0.890	0.870	0.910	706,800	628,940	0.8898	7.076	7.076	7.157	6.996	7.317	87,897	7.1554	-3.30%
2016-02-05	0	0.910	0.910	0.920	0.910	0.940	109,565	100,264	0.9151	7.317	7.317	7.398	7.317	7.559	13,625	7.3586	0.00%
2016-02-04	0	0.910	0.900	0.940	0.900	0.940	254,000	234,560	0.9235	7.317	7.237	7.559	7.237	7.559	31,587	7.4258	0.00%
2016-02-03	0	0.910	0.910	0.930	0.880	0.940	950,000	856,500	0.9016	7.317	7.317	7.478	7.076	7.559	118,142	7.2498	-2.15%
2016-02-02	0	0.930	0.920	0.930	0.900	0.950	83,000	77,830	0.9377	7.478	7.398	7.478	7.237	7.639	10,322	7.5403	0.00%
2016-02-01	0	0.930	0.920	0.940	0.910	0.940	134,000	123,540	0.9219	7.478	7.398	7.559	7.317	7.559	16,664	7.4135	1.09%
2016-01-29	0	0.920	0.900	0.920	0.890	0.920	594,000	538,040	0.9058	7.398	7.237	7.398	7.157	7.398	73,870	7.2836	0.00%
2016-01-28	0	0.920	0.890	0.930	0.900	0.950	862,000	793,580	0.9206	7.398	7.157	7.478	7.237	7.639	107,198	7.4029	-2.13%
2016-01-27	0	0.940	0.940	0.950	0.940	0.960	432,000	411,920	0.9535	7.559	7.559	7.639	7.559	7.720	53,723	7.6674	2.17%
2016-01-26	0	0.920	0.920	0.940	0.920	0.980	1,254,000	1,187,080	0.9466	7.398	7.398	7.559	7.398	7.880	155,947	7.6121	-7.07%
2016-01-25	0	0.990	0.970	1.010	0.980	1.000	498,000	492,040	0.9880	7.961	7.800	8.122	7.880	8.041	61,931	7.9450	1.02%
2016-01-22	0	0.980	0.970	0.980	0.950	1.000	1,583,500	1,540,405	0.9728	7.880	7.800	7.880	7.639	8.041	196,924	7.8224	4.26%
2016-01-21	0	0.940	0.930	0.950	0.940	1.060	1,404,000	1,394,480	0.9932	7.559	7.478	7.639	7.559	8.524	174,601	7.9867	-10.48%
2016-01-20	0	1.050	1.050	1.060	1.020	1.080	1,096,500	1,152,990	1.0515	8.443	8.443	8.524	8.202	8.684	136,360	8.4555	-6.25%
2016-01-19	0	1.120	1.120	1.130	1.030	1.130	1,966,000	2,146,600	1.0919	9.006	9.006	9.087	8.282	9.087	244,491	8.7799	6.67%
2016-01-18	0	1.050	1.050	1.070	1.040	1.070	680,000	715,320	1.0519	8.443	8.443	8.604	8.363	8.604	84,565	8.4589	-4.55%
2016-01-15	0	1.100	1.080	1.100	1.080	1.130	744,000	821,440	1.1041	8.845	8.684	8.845	8.684	9.087	92,524	8.8782	-1.79%
2016-01-14	0	1.120	1.100	1.120	1.010	1.140	2,392,000	2,540,060	1.0619	9.006	8.845	9.006	8.122	9.167	297,468	8.5389	1.82%
2016-01-13	0	1.100	1.070	1.110	1.070	1.120	3,786,000	4,165,560	1.1003	8.845	8.604	8.926	8.604	9.006	470,826	8.8473	2.80%
2016-01-12	0	1.070	1.050	1.070	1.050	1.250	5,862,000	6,780,960	1.1568	8.604	8.443	8.604	8.443	10.05	728,996	9.3018	-12.30%
2016-01-11	0	1.220	1.210	1.220	1.180	1.360	7,749,820	10,006,905	1.2912	9.810	9.730	9.810	9.489	10.94	963,765	10.383	-7.58%
2016-01-08	0	1.320	1.320	1.330	1.140	1.340	18,036,322	22,738,610	1.2607	10.61	10.61	10.69	9.167	10.78	2,242,991	10.138	12.82%
2016-01-07	0	1.170	1.170	1.180	1.150	1.190	4,560,000	5,320,520	1.1668	9.408	9.408	9.489	9.247	9.569	567,080	9.3823	-2.50%
2016-01-06	0	1.200	1.180	1.190	1.140	1.220	5,530,000	6,474,620	1.1708	9.649	9.489	9.569	9.167	9.810	687,709	9.4148	0.84%
2016-01-05	0	1.190	1.170	1.190	1.090	1.190	10,219,034	11,588,826	1.1340	9.569	9.408	9.569	8.765	9.569	1,270,836	9.1191	6.25%
2016-01-04	0	1.120	1.110	1.120	1.070	1.180	6,561,000	7,298,350	1.1124	9.006	8.926	9.006	8.604	9.489	815,924	8.9449	-2.61%
2015-12-31	0	1.150	1.130	1.160	1.030	1.160	6,908,000	7,697,960	1.1144	9.247	9.087	9.328	8.282	9.328	859,077	8.9607	4.55%
2015-12-30	0	1.100	1.090	1.100	0.970	1.110	10,766,378	11,489,039	1.0671	8.845	8.765	8.845	7.800	8.926	1,338,903	8.5809	14.58%
2015-12-29	0	0.960	0.960	0.970	0.940	0.990	2,184,000	2,112,280	0.9672	7.720	7.720	7.800	7.559	7.961	271,602	7.7771	-4.00%
2015-12-28	0	1.000	0.990	1.000	0.920	1.000	5,345,200	5,251,180	0.9824	8.041	7.961	8.041	7.398	8.041	664,727	7.8998	5.26%
2015-12-24	0	0.950	0.940	0.950	0.930	0.960	1,642,200	1,552,280	0.9452	7.639	7.559	7.639	7.478	7.720	204,223	7.6009	2.15%
2015-12-23	0	0.930	0.930	0.940	0.900	1.010	6,522,055	6,133,722	0.9405	7.478	7.478	7.559	7.237	8.122	811,081	7.5624	-6.06%
2015-12-22	0	0.990	0.990	1.000	0.780	0.990	15,518,000	14,191,980	0.9145	7.961	7.961	8.041	6.272	7.961	1,929,814	7.3541	30.26%
2015-12-21	0	0.760	0.760	0.770	0.760	0.770	149,000	114,110	0.7658	6.111	6.111	6.192	6.111	6.192	18,530	6.1583	0.00%
2015-12-18	0	0.760	0.760	0.770	0.760	0.770	145,800	111,436	0.7643	6.111	6.111	6.192	6.111	6.192	18,132	6.1459	0.00%
2015-12-17	0	0.760	0.760	0.780	0.760	0.760	50,000	38,000	0.7600	6.111	6.111	6.272	6.111	6.111	6,218	6.1113	0.00%
2015-12-16	0	0.760	0.760	0.780	0.760	0.770	95,000	72,760	0.7659	6.111	6.111	6.272	6.111	6.192	11,814	6.1587	0.00%
2015-12-15	0	0.760	0.750	0.760	0.760	0.760	129,000	98,020	0.7598	6.111	6.031	6.111	6.111	6.111	16,042	6.1101	-1.30%
2015-12-14	0	0.770	0.760	0.770	0.740	0.770	439,700	332,501	0.7562	6.192	6.111	6.192	5.950	6.192	54,681	6.0807	-1.28%
2015-12-11	0	0.780	0.780	0.790	0.780	0.790	52,887	41,674	0.7880	6.272	6.272	6.353	6.272	6.353	6,577	6.3363	-1.27%
2015-12-10	0	0.790	0.780	0.800	0.790	0.800	132,000	104,300	0.7902	6.353	6.272	6.433	6.353	6.433	16,415	6.3538	1.28%
2015-12-09	0	0.780	0.780	0.800	0.770	0.790	82,000	64,640	0.7883	6.272	6.272	6.433	6.192	6.353	10,197	6.3388	-2.50%
2015-12-08	0	0.800	0.780	0.810	0.780	0.800	311,000	244,970	0.7877	6.433	6.272	6.513	6.272	6.433	38,676	6.3339	1.27%
2015-12-07	0	0.790	0.790	0.800	0.790	0.810	55,000	43,620	0.7931	6.353	6.353	6.433	6.353	6.513	6,840	6.3774	-1.25%
2015-12-04	0	0.800	0.780	0.800	0.790	0.800	162,000	128,000	0.7901	6.433	6.272	6.433	6.353	6.433	20,146	6.3535	0.00%
2015-12-03	0	0.800	0.790	0.800	0.790	0.800	92,000	73,200	0.7957	6.433	6.353	6.433	6.353	6.433	11,441	6.3980	0.00%
2015-12-02	0	0.800	0.790	0.800	0.800	0.800	320,000	256,000	0.8000	6.433	6.353	6.433	6.433	6.433	39,795	6.4330	0.00%
2015-12-01	0	0.800	0.790	0.800	0.790	0.820	176,000	139,900	0.7949	6.433	6.353	6.433	6.353	6.594	21,887	6.3918	1.27%
2015-11-30	0	0.790	0.790	0.800	0.760	0.790	199,500	156,595	0.7849	6.353	6.353	6.433	6.111	6.353	24,810	6.3118	1.28%
2015-11-27	0	0.780	0.770	0.780	0.760	0.780	229,250	176,372	0.7693	6.272	6.192	6.272	6.111	6.272	28,509	6.1864	1.30%
2015-11-26	0	0.770	0.770	0.780	0.770	0.780	64,000	49,820	0.7784	6.192	6.192	6.272	6.192	6.272	7,959	6.2596	-1.28%
2015-11-25	0	0.780	0.780	0.800	0.770	0.770	2,000	1,540	0.7700	6.272	6.272	6.433	6.192	6.192	249	6.1917	1.30%
2015-11-24	0	0.770	0.770	0.790	0.770	0.780	76,900	59,320	0.7714	6.192	6.192	6.353	6.192	6.272	9,563	6.2029	0.00%
2015-11-23	0	0.770	0.770	0.790	0.770	0.800	33,500	26,250	0.7836	6.192	6.192	6.353	6.192	6.433	4,166	6.3009	-2.53%
2015-11-20	0	0.790	0.780	0.790	0.770	0.790	148,000	116,100	0.7845	6.353	6.272	6.353	6.192	6.353	18,405	6.3080	0.00%
2015-11-19	0	0.790	0.780	0.800	0.770	0.790	188,000	147,120	0.7826	6.353	6.272	6.433	6.192	6.353	23,380	6.2927	2.60%
2015-11-18	0	0.770	0.770	0.780	0.770	0.770	32,000	24,640	0.7700	6.192	6.192	6.272	6.192	6.192	3,980	6.1917	1.32%
2015-11-17	0	0.760	0.760	0.770	0.760	0.770	296,000	225,160	0.7607	6.111	6.111	6.192	6.111	6.192	36,810	6.1167	0.00%
2015-11-16	0	0.760	0.760	0.780	0.760	0.770	262,000	199,500	0.7615	6.111	6.111	6.272	6.111	6.192	32,582	6.1230	-1.30%
2015-11-13	0	0.770	0.770	0.790	0.770	0.780	124,000	96,420	0.7776	6.192	6.192	6.353	6.192	6.272	15,421	6.2527	0.00%
2015-11-12	0	0.770	0.770	0.780	0.770	0.780	367,900	286,206	0.7779	6.192	6.192	6.272	6.192	6.272	45,752	6.2556	0.00%
2015-11-11	0	0.770	0.770	0.780	0.770	0.780	406,000	313,380	0.7719	6.192	6.192	6.272	6.192	6.272	50,490	6.2068	-1.28%
2015-11-10	0	0.780	0.770	0.790	0.770	0.790	830,000	646,400	0.7788	6.272	6.192	6.353	6.192	6.353	103,219	6.2624	-1.27%
2015-11-09	0	0.790	0.780	0.800	0.780	0.800	225,000	178,560	0.7936	6.353	6.272	6.433	6.272	6.433	27,981	6.3815	0.00%
2015-11-06	0	0.790	0.780	0.800	0.780	0.790	227,000	178,630	0.7869	6.353	6.272	6.433	6.272	6.353	28,230	6.3277	0.00%
2015-11-05	0	0.790	0.790	0.800	0.790	0.800	112,000	88,660	0.7916	6.353	6.353	6.433	6.353	6.433	13,928	6.3655	-2.47%
2015-11-04	0	0.810	0.790	0.820	0.780	0.830	539,000	431,570	0.8007	6.513	6.353	6.594	6.272	6.674	67,030	6.4385	1.25%
2015-11-03	0	0.800	0.780	0.800	0.780	0.800	226,816	177,060	0.7806	6.433	6.272	6.433	6.272	6.433	28,207	6.2772	1.27%
2015-11-02	0	0.790	0.780	0.790	0.780	0.790	179,250	140,597	0.7844	6.353	6.272	6.353	6.272	6.353	22,291	6.3072	-1.25%
2015-10-30	0	0.800	0.780	0.800	0.780	0.800	89,000	69,930	0.7857	6.433	6.272	6.433	6.272	6.433	11,068	6.3182	0.00%
2015-10-29	0	0.800	0.790	0.800	0.780	0.800	275,500	217,385	0.7891	6.433	6.353	6.433	6.272	6.433	34,261	6.3450	0.00%
2015-10-28	0	0.800	0.780	0.800	0.760	0.810	568,000	445,100	0.7836	6.433	6.272	6.433	6.111	6.513	70,636	6.3013	0.00%
2015-10-27	0	0.800	0.790	0.810	0.790	0.810	184,000	147,580	0.8021	6.433	6.353	6.513	6.353	6.513	22,882	6.4496	0.00%
2015-10-26	0	0.800	0.800	0.810	0.800	0.830	299,000	241,420	0.8074	6.433	6.433	6.513	6.433	6.674	37,184	6.4927	-1.23%
2015-10-23	0	0.810	0.810	0.820	0.810	0.820	186,000	150,960	0.8116	6.513	6.513	6.594	6.513	6.594	23,131	6.5263	0.00%
2015-10-22	0	0.810	0.810	0.820	0.810	0.820	208,600	170,648	0.8181	6.513	6.513	6.594	6.513	6.594	25,941	6.5782	0.00%
2015-10-20	0	0.810	0.810	0.820	0.810	0.820	254,000	206,460	0.8128	6.513	6.513	6.594	6.513	6.594	31,587	6.5362	0.00%
2015-10-19	0	0.810	0.810	0.820	0.800	0.820	754,250	611,032	0.8101	6.513	6.513	6.594	6.433	6.594	93,798	6.5143	1.25%
2015-10-16	0	0.800	0.800	0.810	0.800	0.820	320,000	260,460	0.8139	6.433	6.433	6.513	6.433	6.594	39,795	6.5450	-1.23%
2015-10-15	0	0.810	0.800	0.810	0.800	0.810	177,000	142,400	0.8045	6.513	6.433	6.513	6.433	6.513	22,012	6.4693	1.25%
2015-10-14	0	0.800	0.800	0.810	0.800	0.810	66,000	53,000	0.8030	6.433	6.433	6.513	6.433	6.513	8,208	6.4573	0.00%
2015-10-13	0	0.800	0.800	0.810	0.790	0.800	116,400	93,020	0.7991	6.433	6.433	6.513	6.353	6.433	14,475	6.4260	0.00%
2015-10-12	0	0.800	0.800	0.810	0.790	0.800	51,000	40,718	0.7984	6.433	6.433	6.513	6.353	6.433	6,342	6.4200	0.00%
2015-10-09	0	0.800	0.800	0.820	0.800	0.820	478,500	387,390	0.8096	6.433	6.433	6.594	6.433	6.594	59,506	6.5101	1.27%
2015-10-08	0	0.790	0.790	0.800	0.780	0.800	346,000	276,120	0.7980	6.353	6.353	6.433	6.272	6.433	43,028	6.4171	0.00%
2015-10-07	0	0.790	0.770	0.790	0.770	0.790	250,000	194,440	0.7778	6.353	6.192	6.353	6.192	6.353	31,090	6.2541	2.60%
2015-10-06	0	0.770	0.770	0.780	0.760	0.780	548,100	423,552	0.7728	6.192	6.192	6.272	6.111	6.272	68,162	6.2139	0.00%
2015-10-05	0	0.770	0.770	0.780	0.770	0.780	106,000	81,960	0.7732	6.192	6.192	6.272	6.192	6.272	13,182	6.2175	0.00%
2015-10-02	0	0.770	0.770	0.780	0.760	0.790	1,210,000	939,940	0.7768	6.192	6.192	6.272	6.111	6.353	150,475	6.2465	1.32%
2015-09-30	0	0.760	0.760	0.780	0.760	0.780	228,000	174,600	0.7658	6.111	6.111	6.272	6.111	6.272	28,354	6.1579	-2.56%
2015-09-29	0	0.780	0.770	0.800	0.760	0.800	345,000	267,850	0.7764	6.272	6.192	6.433	6.111	6.433	42,904	6.2430	-2.50%
2015-09-25	0	0.800	0.790	0.810	0.750	0.800	567,500	447,145	0.7879	6.433	6.353	6.513	6.031	6.433	70,574	6.3358	1.27%
2015-09-24	0	0.790	0.760	0.790	0.750	0.800	215,100	165,538	0.7696	6.353	6.111	6.353	6.031	6.433	26,750	6.1884	3.95%
2015-09-23	0	0.760	0.760	0.790	0.760	0.780	554,000	424,480	0.7662	6.111	6.111	6.353	6.111	6.272	68,895	6.1612	-2.56%
2015-09-22	0	0.780	0.780	0.790	0.770	0.790	547,600	426,144	0.7782	6.272	6.272	6.353	6.192	6.353	68,099	6.2577	0.00%
2015-09-21	0	0.780	0.780	0.790	0.780	0.800	176,500	139,120	0.7882	6.272	6.272	6.353	6.272	6.433	21,949	6.3382	-2.50%
2015-09-18	0	0.800	0.790	0.800	0.790	0.810	319,000	254,970	0.7993	6.433	6.353	6.433	6.353	6.513	39,671	6.4272	1.27%
2015-09-17	0	0.790	0.780	0.800	0.790	0.800	316,000	251,500	0.7959	6.353	6.272	6.433	6.353	6.433	39,298	6.3999	-1.25%
2015-09-16	0	0.800	0.790	0.800	0.750	0.810	1,556,000	1,206,700	0.7755	6.433	6.353	6.433	6.031	6.513	193,504	6.2361	1.27%
2015-09-15	0	0.790	0.780	0.810	0.770	0.790	7,318	5,701	0.7790	6.353	6.272	6.513	6.192	6.353	910	6.2644	2.60%
2015-09-14	0	0.770	0.770	0.780	0.770	0.800	400,000	315,710	0.7893	6.192	6.192	6.272	6.192	6.433	49,744	6.3467	-2.53%
2015-09-11	0	0.790	0.790	0.800	0.790	0.820	64,000	51,780	0.8091	6.353	6.353	6.433	6.353	6.594	7,959	6.5058	-1.25%
2015-09-10	0	0.800	0.800	0.810	0.770	0.810	1,273,200	1,010,420	0.7936	6.433	6.433	6.513	6.192	6.513	158,335	6.3815	2.56%
2015-09-09	0	0.810	0.810	0.840	0.800	0.850	788,000	648,740	0.8233	6.272	6.272	6.504	6.195	6.582	101,764	6.3749	0.00%
2015-09-08	0	0.810	0.810	0.830	0.780	0.820	760,000	604,760	0.7957	6.272	6.272	6.427	6.040	6.350	98,148	6.1617	0.00%
2015-09-07	0	0.810	0.810	0.820	0.790	0.820	124,000	100,760	0.8126	6.272	6.272	6.350	6.117	6.350	16,014	6.2921	1.25%
2015-09-04	0	0.800	0.790	0.810	0.770	0.800	132,000	103,340	0.7829	6.195	6.117	6.272	5.962	6.195	17,047	6.0621	1.27%
2015-09-02	0	0.790	0.790	0.800	0.730	0.810	1,670,000	1,294,240	0.7750	6.117	6.117	6.195	5.653	6.272	215,668	6.0011	-3.66%
2015-09-01	0	0.820	0.820	0.840	0.810	0.840	208,500	172,535	0.8275	6.350	6.350	6.504	6.272	6.504	26,926	6.4077	1.23%
2015-08-31	0	0.810	0.810	0.820	0.800	0.850	1,229,000	1,004,260	0.8171	6.272	6.272	6.350	6.195	6.582	158,716	6.3274	-4.71%
2015-08-28	0	0.850	0.850	0.860	0.840	0.900	1,344,000	1,168,960	0.8698	6.582	6.582	6.659	6.504	6.969	173,568	6.7349	2.41%
2015-08-27	0	0.830	0.830	0.840	0.810	0.840	606,100	503,756	0.8311	6.427	6.427	6.504	6.272	6.504	78,273	6.4359	3.75%
2015-08-26	0	0.800	0.780	0.800	0.750	0.800	312,000	243,820	0.7815	6.195	6.040	6.195	5.808	6.195	40,293	6.0512	2.56%
2015-08-25	0	0.780	0.770	0.780	0.720	0.820	1,720,400	1,300,016	0.7556	6.040	5.962	6.040	5.575	6.350	222,177	5.8513	0.00%
2015-08-24	0	0.780	0.780	0.800	0.770	0.830	1,582,000	1,260,520	0.7968	6.040	6.040	6.195	5.962	6.427	204,304	6.1698	-6.02%
2015-08-21	0	0.830	0.830	0.840	0.810	0.840	1,378,000	1,139,080	0.8266	6.427	6.427	6.504	6.272	6.504	177,959	6.4008	-3.49%
2015-08-20	0	0.860	0.860	0.880	0.840	0.870	575,022	494,748	0.8604	6.659	6.659	6.814	6.504	6.737	74,260	6.6624	-2.27%
2015-08-19	0	0.880	0.880	0.900	0.860	0.900	368,000	325,500	0.8845	6.814	6.814	6.969	6.659	6.969	47,525	6.8491	-2.22%
2015-08-18	0	0.900	0.890	0.900	0.900	0.910	96,000	86,500	0.9010	6.969	6.892	6.969	6.969	7.046	12,398	6.9771	-1.10%
2015-08-17	0	0.910	0.910	0.920	0.900	0.910	246,000	221,840	0.9018	7.046	7.046	7.124	6.969	7.046	31,769	6.9829	1.11%
2015-08-14	0	0.900	0.900	0.920	0.900	0.920	344,000	312,880	0.9095	6.969	6.969	7.124	6.969	7.124	44,425	7.0429	-1.10%
2015-08-13	0	0.910	0.910	0.920	0.890	0.910	372,000	334,080	0.8981	7.046	7.046	7.124	6.892	7.046	48,041	6.9540	2.25%
2015-08-12	0	0.890	0.890	0.910	0.890	0.910	434,000	390,060	0.8988	6.892	6.892	7.046	6.892	7.046	56,048	6.9594	-3.26%
2015-08-11	0	0.920	0.920	0.930	0.910	0.950	260,500	240,705	0.9240	7.124	7.124	7.201	7.046	7.356	33,642	7.1550	0.00%
2015-08-10	0	0.920	0.920	0.930	0.910	0.930	210,000	194,360	0.9255	7.124	7.124	7.201	7.046	7.201	27,120	7.1667	0.00%
2015-08-07	0	0.920	0.920	0.930	0.890	0.930	262,000	237,980	0.9083	7.124	7.124	7.201	6.892	7.201	33,835	7.0335	0.00%
2015-08-06	0	0.920	0.910	0.920	0.910	0.920	100,000	91,900	0.9190	7.124	7.046	7.124	7.046	7.124	12,914	7.1162	0.00%
2015-08-05	0	0.920	0.910	0.930	0.910	0.940	364,500	332,320	0.9117	7.124	7.046	7.201	7.046	7.279	47,073	7.0597	-2.13%
2015-08-04	0	0.940	0.930	0.950	0.910	0.950	310,000	283,860	0.9157	7.279	7.201	7.356	7.046	7.356	40,034	7.0904	1.08%
2015-08-03	0	0.930	0.910	0.930	0.900	0.960	264,150	243,075	0.9202	7.201	7.046	7.201	6.969	7.434	34,113	7.1256	-3.12%
2015-07-31	0	0.960	0.950	0.960	0.930	0.960	63,000	59,500	0.9444	7.434	7.356	7.434	7.201	7.434	8,136	7.3132	2.13%
2015-07-30	0	0.940	0.930	0.940	0.930	0.940	138,000	129,560	0.9388	7.279	7.201	7.279	7.201	7.279	17,822	7.2698	0.00%
2015-07-29	0	0.940	0.920	0.940	0.920	0.950	168,000	155,660	0.9265	7.279	7.124	7.279	7.124	7.356	21,696	7.1746	-1.05%
2015-07-28	0	0.950	0.920	0.950	0.920	0.950	590,000	552,040	0.9357	7.356	7.124	7.356	7.124	7.356	76,194	7.2452	0.00%
2015-07-27	0	0.950	0.910	0.950	0.880	0.960	2,550,000	2,323,060	0.9110	7.356	7.046	7.356	6.814	7.434	329,314	7.0542	-2.06%
2015-07-24	0	0.970	0.970	0.990	0.970	1.020	1,009,150	1,001,501	0.9924	7.511	7.511	7.666	7.511	7.898	130,324	7.6847	0.00%
2015-07-23	0	0.970	0.970	0.980	0.960	0.990	410,000	400,100	0.9759	7.511	7.511	7.589	7.434	7.666	52,949	7.5564	0.00%
2015-07-22	0	0.970	0.970	0.990	0.930	1.050	2,522,500	2,483,425	0.9845	7.511	7.511	7.666	7.201	8.131	325,763	7.6234	3.19%
2015-07-21	0	0.940	0.940	0.950	0.910	0.960	1,143,634	1,081,320	0.9455	7.279	7.279	7.356	7.046	7.434	147,692	7.3215	3.30%
2015-07-20	0	0.910	0.910	0.920	0.900	0.930	248,000	223,860	0.9027	7.046	7.046	7.124	6.969	7.201	32,027	6.9896	0.00%
2015-07-17	0	0.910	0.910	0.930	0.900	0.930	810,183	746,426	0.9213	7.046	7.046	7.201	6.969	7.201	104,629	7.1340	0.00%
2015-07-16	0	0.910	0.910	0.930	0.900	0.930	172,000	158,000	0.9186	7.046	7.046	7.201	6.969	7.201	22,213	7.1131	0.00%
2015-07-15	0	0.910	0.900	0.920	0.900	0.930	301,000	274,580	0.9122	7.046	6.969	7.124	6.969	7.201	38,872	7.0637	-2.15%
2015-07-14	0	0.930	0.920	0.940	0.920	0.960	924,000	860,960	0.9318	7.201	7.124	7.279	7.124	7.434	119,328	7.2151	-2.11%
2015-07-13	0	0.950	0.920	0.960	0.880	0.960	1,972,000	1,824,100	0.9250	7.356	7.124	7.434	6.814	7.434	254,669	7.1626	2.15%
2015-07-10	0	0.930	0.910	0.930	0.900	0.930	1,880,000	1,715,880	0.9127	7.201	7.046	7.201	6.969	7.201	242,788	7.0674	6.90%
2015-07-09	0	0.870	0.860	0.870	0.780	0.900	2,193,750	1,900,915	0.8665	6.737	6.659	6.737	6.040	6.969	283,307	6.7097	6.10%
2015-07-08	0	0.820	0.780	0.830	0.770	0.860	5,466,200	4,482,138	0.8200	6.350	6.040	6.427	5.962	6.659	705,920	6.3494	-7.87%
2015-07-07	0	0.890	0.870	0.880	0.870	0.910	4,320,250	3,862,312	0.8940	6.892	6.737	6.814	6.737	7.046	557,929	6.9226	-3.26%
2015-07-06	0	0.920	0.920	0.930	0.880	0.960	2,004,000	1,832,400	0.9144	7.124	7.124	7.201	6.814	7.434	258,802	7.0803	-7.07%
2015-07-03	0	0.990	0.980	0.990	0.950	1.020	1,161,703	1,147,585	0.9878	7.666	7.589	7.666	7.356	7.898	150,026	7.6493	-2.94%
2015-07-02	0	1.020	1.000	1.020	1.000	1.060	1,173,000	1,196,560	1.0201	7.898	7.743	7.898	7.743	8.208	151,484	7.8989	-2.86%
2015-06-30	0	1.050	1.030	1.050	0.990	1.050	1,299,240	1,319,787	1.0158	8.131	7.976	8.131	7.666	8.131	167,787	7.8658	1.94%
2015-06-29	0	1.030	1.010	1.030	1.000	1.070	3,205,000	3,282,242	1.0241	7.976	7.821	7.976	7.743	8.285	413,902	7.9300	-4.63%
2015-06-26	0	1.080	1.080	1.090	1.060	1.120	1,612,000	1,739,925	1.0794	8.363	8.363	8.440	8.208	8.673	208,178	8.3579	-1.82%
2015-06-25	0	1.100	1.090	1.100	1.070	1.100	1,387,600	1,505,680	1.0851	8.518	8.440	8.518	8.285	8.518	179,198	8.4023	-0.90%
2015-06-24	0	1.110	1.100	1.110	1.080	1.110	1,574,600	1,718,110	1.0911	8.595	8.518	8.595	8.363	8.595	203,348	8.4491	0.91%
2015-06-23	0	1.100	1.090	1.100	1.070	1.120	1,150,000	1,263,300	1.0985	8.518	8.440	8.518	8.285	8.673	148,514	8.5063	0.92%
2015-06-22	0	1.090	1.080	1.100	1.040	1.100	822,000	888,220	1.0806	8.440	8.363	8.518	8.053	8.518	106,155	8.3672	1.87%
2015-06-19	0	1.070	1.070	1.080	1.060	1.110	1,095,396	1,185,712	1.0825	8.285	8.285	8.363	8.208	8.595	141,462	8.3818	-2.73%
2015-06-18	0	1.100	1.090	1.110	1.060	1.120	933,000	1,027,200	1.1010	8.518	8.440	8.595	8.208	8.673	120,490	8.5252	0.00%
2015-06-17	0	1.100	1.100	1.110	1.020	1.100	1,010,200	1,099,402	1.0883	8.518	8.518	8.595	7.898	8.518	130,460	8.4271	4.76%
2015-06-16	0	1.050	1.040	1.060	1.030	1.100	2,166,000	2,322,130	1.0721	8.131	8.053	8.208	7.976	8.518	279,723	8.3015	-4.55%
2015-06-15	0	1.100	1.090	1.100	1.070	1.100	2,291,250	2,492,340	1.0878	8.518	8.440	8.518	8.285	8.518	295,898	8.4230	0.00%
2015-06-12	0	1.100	1.090	1.100	1.090	1.140	1,874,000	2,061,400	1.1000	8.518	8.440	8.518	8.440	8.827	242,014	8.5177	0.00%
2015-06-11	0	1.100	1.080	1.090	1.050	1.100	1,077,000	1,160,980	1.0780	8.518	8.363	8.440	8.131	8.518	139,087	8.3472	2.80%
2015-06-10	0	1.070	1.060	1.070	1.050	1.130	2,296,350	2,496,344	1.0871	8.285	8.208	8.285	8.131	8.750	296,557	8.4178	-4.46%
2015-06-09	0	1.120	1.110	1.130	1.090	1.190	2,967,000	3,323,925	1.1203	8.673	8.595	8.750	8.440	9.215	383,167	8.6749	-4.27%
2015-06-08	0	1.170	1.170	1.180	1.150	1.200	2,056,000	2,409,060	1.1717	9.060	9.060	9.137	8.905	9.292	265,517	9.0731	0.86%
2015-06-05	0	1.160	1.150	1.190	1.150	1.270	3,943,100	4,718,863	1.1967	8.982	8.905	9.215	8.905	9.834	509,223	9.2668	-6.45%
2015-06-04	0	1.240	1.200	1.240	1.120	1.250	6,277,650	7,447,100	1.1863	9.602	9.292	9.602	8.673	9.679	810,713	9.1859	0.00%
2015-06-03	0	1.240	1.240	1.250	1.210	1.250	3,996,500	4,925,630	1.2325	9.602	9.602	9.679	9.369	9.679	516,119	9.5436	0.00%
2015-06-02	0	1.240	1.230	1.240	1.230	1.270	4,088,400	5,111,760	1.2503	9.602	9.524	9.602	9.524	9.834	527,987	9.6816	0.00%
2015-06-01	0	1.240	1.240	1.250	1.180	1.260	6,025,907	7,394,657	1.2271	9.602	9.602	9.679	9.137	9.757	778,202	9.5022	5.08%
2015-05-29	0	1.180	1.180	1.200	1.180	1.310	11,070,500	13,784,670	1.2452	9.137	9.137	9.292	9.137	10.14	1,429,675	9.6418	-7.09%
2015-05-28	0	1.270	1.260	1.270	1.240	1.340	31,133,963	39,819,663	1.2790	9.834	9.757	9.834	9.602	10.38	4,020,725	9.9036	3.25%
2015-05-27	0	1.230	1.220	1.230	1.120	1.250	19,875,810	23,894,217	1.2022	9.524	9.447	9.524	8.673	9.679	2,566,817	9.3089	7.89%
2015-05-26	0	1.140	1.130	1.140	1.090	1.150	7,509,001	8,453,446	1.1258	8.827	8.750	8.827	8.440	8.905	969,733	8.7173	3.17%
2015-05-22	0	1.140	1.130	1.140	1.100	1.160	8,849,300	10,072,626	1.1382	8.556	8.481	8.556	8.256	8.707	1,179,021	8.5432	3.64%
2015-05-21	0	1.100	1.090	1.100	1.070	1.160	9,594,750	10,730,594	1.1184	8.256	8.181	8.256	8.031	8.707	1,278,340	8.3942	0.00%
2015-05-20	0	1.100	1.090	1.100	1.040	1.100	4,907,400	5,208,664	1.0614	8.256	8.181	8.256	7.806	8.256	653,829	7.9664	5.77%
2015-05-19	0	1.040	1.040	1.050	1.030	1.050	2,820,000	2,933,960	1.0404	7.806	7.806	7.881	7.731	7.881	375,718	7.8089	-0.95%
2015-05-18	0	1.050	1.040	1.050	1.030	1.050	2,075,500	2,155,912	1.0387	7.881	7.806	7.881	7.731	7.881	276,526	7.7964	0.00%
2015-05-15	0	1.050	1.040	1.050	1.010	1.050	3,827,400	3,957,480	1.0340	7.881	7.806	7.881	7.581	7.881	509,937	7.7607	2.94%
2015-05-14	0	1.020	1.010	1.030	1.010	1.050	4,760,757	4,875,119	1.0240	7.656	7.581	7.731	7.581	7.881	634,291	7.6859	-0.97%
2015-05-13	0	1.030	1.020	1.030	1.010	1.070	4,260,350	4,395,084	1.0316	7.731	7.656	7.731	7.581	8.031	567,620	7.7430	-3.74%
2015-05-12	0	1.070	1.060	1.070	1.030	1.080	7,835,000	8,261,860	1.0545	8.031	7.956	8.031	7.731	8.106	1,043,882	7.9146	4.90%
2015-05-11	0	1.020	1.020	1.030	1.000	1.050	4,295,353	4,420,419	1.0291	7.656	7.656	7.731	7.506	7.881	572,284	7.7242	0.99%
2015-05-08	0	1.010	1.010	1.030	0.990	1.030	3,518,000	3,564,785	1.0133	7.581	7.581	7.731	7.431	7.731	468,715	7.6055	2.02%
2015-05-07	0	0.990	0.980	0.990	0.980	1.060	7,706,000	7,858,380	1.0198	7.431	7.356	7.431	7.356	7.956	1,026,695	7.6541	-5.71%
2015-05-06	0	1.050	1.050	1.060	0.940	1.150	36,582,441	39,539,162	1.0808	7.881	7.881	7.956	7.055	8.631	4,873,997	8.1123	0.96%
2015-05-05	1	-	-	-	-	-	0	0	-	7.806	-	-	-	-	0	-	0.00%
2015-05-04	1	-	-	-	-	-	0	0	-	7.806	-	-	-	-	0	-	0.00%
2015-04-30	1	-	-	-	-	-	0	0	-	7.806	-	-	-	-	0	-	0.00%
2015-04-29	1	-	-	-	-	-	0	0	-	7.806	-	-	-	-	0	-	0.00%
2015-04-28	1	-	-	-	-	-	0	0	-	7.806	-	-	-	-	0	-	0.00%
2015-04-27	1	-	-	-	-	-	0	0	-	7.806	-	-	-	-	0	-	0.00%
2015-04-24	0	1.040	1.030	1.040	1.020	1.060	3,435,822	3,566,397	1.0380	7.806	7.731	7.806	7.656	7.956	457,766	7.7909	-0.95%
2015-04-23	0	1.050	1.040	1.050	0.980	1.070	18,832,459	19,473,598	1.0340	7.881	7.806	7.881	7.356	8.031	2,509,110	7.7612	3.96%
2015-04-22	0	1.010	1.000	1.010	0.990	1.020	3,573,491	3,578,313	1.0013	7.581	7.506	7.581	7.431	7.656	476,108	7.5158	1.00%
2015-04-21	0	1.000	0.990	1.000	0.960	1.010	4,419,504	4,370,722	0.9890	7.506	7.431	7.506	7.205	7.581	588,825	7.4228	4.17%
2015-04-20	0	0.960	0.960	0.980	0.940	0.990	3,915,622	3,775,636	0.9642	7.205	7.205	7.356	7.055	7.431	521,691	7.2373	-4.95%
2015-04-17	0	1.010	1.000	1.010	0.990	1.050	5,931,500	6,021,580	1.0152	7.581	7.506	7.581	7.431	7.881	790,273	7.6196	1.00%
2015-04-16	0	1.000	0.990	1.000	0.990	1.030	7,256,000	7,231,865	0.9967	7.506	7.431	7.506	7.431	7.731	966,740	7.4807	-0.99%
2015-04-15	0	1.010	1.000	1.010	1.000	1.080	12,930,177	13,447,677	1.0400	7.581	7.506	7.581	7.506	8.106	1,722,729	7.8060	-1.94%
2015-04-14	0	1.030	1.030	1.040	0.950	1.050	32,530,791	32,684,367	1.0047	7.731	7.731	7.806	7.130	7.881	4,334,183	7.5411	9.57%
2015-04-13	0	0.940	0.930	0.940	0.910	0.970	8,574,400	8,096,353	0.9442	7.055	6.980	7.055	6.830	7.280	1,142,395	7.0872	3.30%
2015-04-10	0	0.910	0.910	0.920	0.890	0.970	6,329,200	5,766,712	0.9111	6.830	6.830	6.905	6.680	7.280	843,260	6.8386	-2.15%
2015-04-09	1	0.930	0.930	0.940	0.880	0.970	5,420,300	5,053,397	0.9323	6.980	6.980	7.055	6.605	7.280	722,164	6.9976	3.33%
2015-04-08	0	0.900	0.900	0.910	0.870	0.910	3,092,766	2,765,143	0.8941	6.755	6.755	6.830	6.530	6.830	412,059	6.7105	2.27%
2015-04-02	0	0.880	0.870	0.880	0.870	0.890	1,230,500	1,075,800	0.8743	6.605	6.530	6.605	6.530	6.680	163,944	6.5620	-1.12%
2015-04-01	0	0.890	0.880	0.890	0.860	0.910	7,405,400	6,585,790	0.8893	6.680	6.605	6.680	6.455	6.830	986,645	6.6749	3.49%
2015-03-31	0	0.860	0.860	0.870	0.850	0.870	707,000	608,280	0.8604	6.455	6.455	6.530	6.380	6.530	94,196	6.4576	0.00%
2015-03-30	0	0.860	0.860	0.870	0.850	0.870	726,000	620,650	0.8549	6.455	6.455	6.530	6.380	6.530	96,727	6.4165	0.00%
2015-03-27	0	0.860	0.860	0.870	0.850	0.850	43,800	37,158	0.8484	6.455	6.455	6.530	6.380	6.380	5,836	6.3675	-1.15%
2015-03-26	0	0.870	0.860	0.870	0.860	0.870	156,000	134,180	0.8601	6.530	6.455	6.530	6.455	6.530	20,784	6.4558	1.16%
2015-03-25	0	0.860	0.860	0.870	0.850	0.870	1,097,039	949,622	0.8656	6.455	6.455	6.530	6.380	6.530	146,162	6.4970	-1.15%
2015-03-24	0	0.870	0.850	0.870	0.860	0.880	796,425	692,332	0.8693	6.530	6.380	6.530	6.455	6.605	106,110	6.5246	0.00%
2015-03-23	0	0.870	0.870	0.880	0.850	0.870	189,859	163,589	0.8616	6.530	6.530	6.605	6.380	6.530	25,296	6.4671	1.16%
2015-03-20	0	0.860	0.860	0.870	0.850	0.860	215,000	184,300	0.8572	6.455	6.455	6.530	6.380	6.455	28,645	6.4339	1.18%
2015-03-19	0	0.850	0.850	0.860	0.850	0.870	396,200	344,230	0.8688	6.380	6.380	6.455	6.380	6.530	52,787	6.5211	-1.16%
2015-03-18	0	0.860	0.860	0.870	0.850	0.860	646,976	551,820	0.8529	6.455	6.455	6.530	6.380	6.455	86,199	6.4017	0.00%
2015-03-17	0	0.860	0.860	0.870	0.850	0.860	311,500	267,370	0.8583	6.455	6.455	6.530	6.380	6.455	41,502	6.4423	1.18%
2015-03-16	0	0.850	0.850	0.860	0.840	0.850	293,000	247,320	0.8441	6.380	6.380	6.455	6.305	6.380	39,037	6.3355	1.19%
2015-03-13	0	0.840	0.840	0.850	0.840	0.850	158,000	132,960	0.8415	6.305	6.305	6.380	6.305	6.380	21,051	6.3161	0.00%
2015-03-12	0	0.840	0.840	0.850	0.840	0.850	192,600	162,706	0.8448	6.305	6.305	6.380	6.305	6.380	25,661	6.3407	0.00%
2015-03-11	0	0.840	0.840	0.860	0.840	0.840	74,000	62,160	0.8400	6.305	6.305	6.455	6.305	6.305	9,859	6.3047	-2.33%
2015-03-10	0	0.860	0.850	0.860	0.840	0.860	465,250	395,552	0.8502	6.455	6.380	6.455	6.305	6.455	61,987	6.3812	1.18%
2015-03-09	0	0.850	0.850	0.860	0.850	0.850	346,750	294,640	0.8497	6.380	6.380	6.455	6.380	6.380	46,199	6.3777	0.00%
2015-03-06	0	0.850	0.850	0.860	0.850	0.860	333,000	283,100	0.8502	6.380	6.380	6.455	6.380	6.455	44,367	6.3809	-1.16%
2015-03-05	0	0.860	0.850	0.870	0.840	0.860	811,179	686,403	0.8462	6.455	6.380	6.530	6.305	6.455	108,076	6.3511	1.18%
2015-03-04	0	0.850	0.840	0.850	0.850	0.860	324,900	276,438	0.8508	6.380	6.305	6.380	6.380	6.455	43,287	6.3861	0.00%
2015-03-03	0	0.850	0.850	0.860	0.830	0.860	1,780,250	1,512,545	0.8496	6.380	6.380	6.455	6.230	6.455	237,188	6.3770	-1.16%
2015-03-02	0	0.860	0.860	0.870	0.860	0.870	522,800	453,896	0.8682	6.455	6.455	6.530	6.455	6.530	69,654	6.5164	-1.15%
2015-02-27	0	0.870	0.860	0.870	0.850	0.870	231,942	199,232	0.8590	6.530	6.455	6.530	6.380	6.530	30,902	6.4471	1.16%
2015-02-26	0	0.860	0.860	0.870	0.850	0.860	207,000	177,760	0.8587	6.455	6.455	6.530	6.380	6.455	27,579	6.4454	0.00%
2015-02-25	0	0.860	0.850	0.880	0.860	0.880	367,628	316,636	0.8613	6.455	6.380	6.605	6.455	6.605	48,980	6.4646	-1.15%
2015-02-24	0	0.870	0.860	0.880	0.870	0.890	1,228,000	1,076,960	0.8770	6.530	6.455	6.605	6.530	6.680	163,610	6.5825	-1.14%
2015-02-23	0	0.880	0.880	0.890	0.850	0.880	1,134,900	984,630	0.8676	6.605	6.605	6.680	6.380	6.605	151,206	6.5118	1.15%
2015-02-18	0	0.870	0.860	0.870	0.840	0.870	808,000	692,020	0.8565	6.530	6.455	6.530	6.305	6.530	107,652	6.4283	3.57%
2015-02-17	0	0.840	0.840	0.850	0.840	0.850	327,000	274,780	0.8403	6.305	6.305	6.380	6.305	6.380	43,567	6.3070	0.00%
2015-02-16	0	0.840	0.830	0.840	0.830	0.850	620,000	519,220	0.8375	6.305	6.230	6.305	6.230	6.380	82,605	6.2856	1.20%
2015-02-13	0	0.830	0.830	0.840	0.830	0.840	330,000	276,240	0.8371	6.230	6.230	6.305	6.230	6.305	43,967	6.2829	0.00%
2015-02-12	0	0.830	0.830	0.840	0.830	0.840	308,000	256,360	0.8323	6.230	6.230	6.305	6.230	6.305	41,036	6.2472	0.00%
2015-02-11	0	0.830	0.820	0.830	0.830	0.840	596,000	494,920	0.8304	6.230	6.155	6.230	6.230	6.305	79,407	6.2327	0.00%
2015-02-10	0	0.830	0.830	0.840	0.830	0.840	427,000	354,880	0.8311	6.230	6.230	6.305	6.230	6.305	56,891	6.2379	-2.35%
2015-02-09	0	0.850	0.840	0.850	0.830	0.850	356,000	301,320	0.8464	6.380	6.305	6.380	6.230	6.380	47,431	6.3528	1.19%
2015-02-06	0	0.840	0.830	0.850	0.830	0.860	662,000	559,900	0.8458	6.305	6.230	6.380	6.230	6.455	88,200	6.3480	0.00%
2015-02-05	0	0.840	0.830	0.840	0.830	0.850	212,750	177,980	0.8366	6.305	6.230	6.305	6.230	6.380	28,345	6.2790	0.00%
2015-02-04	0	0.840	0.830	0.840	0.830	0.850	433,300	365,093	0.8426	6.305	6.230	6.305	6.230	6.380	57,730	6.3242	0.00%
2015-02-03	0	0.840	0.830	0.840	0.840	0.850	628,000	528,540	0.8416	6.305	6.230	6.305	6.305	6.380	83,670	6.3169	0.00%
2015-02-02	0	0.840	0.830	0.850	0.830	0.850	500,000	420,000	0.8400	6.305	6.230	6.380	6.230	6.380	66,617	6.3047	-1.18%
2015-01-30	0	0.850	0.840	0.850	0.840	0.850	440,000	371,640	0.8446	6.380	6.305	6.380	6.305	6.380	58,623	6.3395	1.19%
2015-01-29	0	0.840	0.840	0.850	0.840	0.860	1,038,000	876,000	0.8439	6.305	6.305	6.380	6.305	6.455	138,296	6.3342	-1.18%
2015-01-28	0	0.850	0.840	0.850	0.840	0.850	928,500	781,305	0.8415	6.380	6.305	6.380	6.305	6.380	123,707	6.3158	1.19%
2015-01-27	0	0.840	0.840	0.850	0.840	0.850	972,000	818,780	0.8424	6.305	6.305	6.380	6.305	6.380	129,503	6.3225	0.00%
2015-01-26	0	0.840	0.830	0.840	0.830	0.850	1,545,000	1,289,580	0.8347	6.305	6.230	6.305	6.230	6.380	205,845	6.2648	-1.18%
2015-01-23	0	0.850	0.840	0.850	0.840	0.850	420,000	355,100	0.8455	6.380	6.305	6.380	6.305	6.380	55,958	6.3458	0.00%
2015-01-22	0	0.850	0.830	0.850	0.830	0.850	1,086,372	911,041	0.8386	6.380	6.230	6.380	6.230	6.380	144,741	6.2943	2.41%
2015-01-21	0	0.830	0.830	0.840	0.830	0.840	653,000	544,505	0.8339	6.230	6.230	6.305	6.230	6.305	87,001	6.2586	0.00%
2015-01-20	0	0.830	0.830	0.840	0.820	0.830	410,000	340,100	0.8295	6.230	6.230	6.305	6.155	6.230	54,626	6.2260	0.00%
2015-01-19	0	0.830	0.830	0.840	0.830	0.840	824,500	687,240	0.8335	6.230	6.230	6.305	6.230	6.305	109,851	6.2561	-2.35%
2015-01-16	0	0.850	0.840	0.850	0.840	0.860	836,000	704,880	0.8432	6.380	6.305	6.380	6.305	6.455	111,383	6.3284	-1.16%
2015-01-15	0	0.860	0.840	0.860	0.840	0.860	661,000	560,070	0.8473	6.455	6.305	6.455	6.305	6.455	88,067	6.3596	0.00%
2015-01-14	0	0.860	0.850	0.860	0.850	0.870	714,000	607,340	0.8506	6.455	6.380	6.455	6.380	6.530	95,129	6.3844	0.00%
2015-01-13	0	0.860	0.850	0.860	0.850	0.860	210,000	178,600	0.8505	6.455	6.380	6.455	6.380	6.455	27,979	6.3834	1.18%
2015-01-12	0	0.850	0.850	0.870	0.840	0.880	1,223,200	1,050,010	0.8584	6.380	6.380	6.530	6.305	6.605	162,971	6.4429	-2.30%
2015-01-09	0	0.870	0.870	0.880	0.860	0.890	1,886,900	1,656,636	0.8780	6.530	6.530	6.605	6.455	6.680	251,398	6.5897	0.00%
2015-01-08	0	0.870	0.860	0.870	0.850	0.870	528,000	454,560	0.8609	6.530	6.455	6.530	6.380	6.530	70,347	6.4617	1.16%
2015-01-07	0	0.860	0.850	0.860	0.840	0.860	984,000	843,600	0.8573	6.455	6.380	6.455	6.305	6.455	131,102	6.4347	0.00%
2015-01-06	0	0.860	0.850	0.860	0.850	0.870	1,355,000	1,166,590	0.8610	6.455	6.380	6.455	6.380	6.530	180,531	6.4620	0.00%
2015-01-05	0	0.860	0.860	0.870	0.850	0.870	283,700	243,411	0.8580	6.455	6.455	6.530	6.380	6.530	37,798	6.4397	-1.15%
2015-01-02	0	0.870	0.870	0.880	0.850	0.870	1,404,548	1,215,109	0.8651	6.530	6.530	6.605	6.380	6.530	187,132	6.4933	1.16%
2014-12-31	0	0.860	0.850	0.860	0.830	0.860	756,500	636,220	0.8410	6.455	6.380	6.455	6.230	6.455	100,791	6.3123	2.38%
2014-12-30	0	0.840	0.840	0.850	0.840	0.850	432,100	364,201	0.8429	6.305	6.305	6.380	6.305	6.380	57,570	6.3262	-2.33%
2014-12-29	0	0.860	0.850	0.860	0.850	0.880	1,001,000	865,650	0.8648	6.455	6.380	6.455	6.380	6.605	133,366	6.4908	0.00%
2014-12-24	0	0.860	0.860	0.870	0.850	0.890	3,167,000	2,737,540	0.8644	6.455	6.455	6.530	6.380	6.680	421,950	6.4878	3.61%
2014-12-23	0	0.830	0.830	0.840	0.820	0.830	1,204,500	995,855	0.8268	6.230	6.230	6.305	6.155	6.230	160,479	6.2055	0.00%
2014-12-22	0	0.830	0.830	0.840	0.830	0.850	733,500	615,140	0.8386	6.230	6.230	6.305	6.230	6.380	97,727	6.2945	-1.19%
2014-12-19	0	0.840	0.840	0.850	0.830	0.860	3,140,000	2,636,400	0.8396	6.305	6.305	6.380	6.230	6.455	418,352	6.3019	-1.18%
2014-12-18	0	0.850	0.840	0.850	0.850	0.890	15,824,500	13,784,870	0.8711	6.380	6.305	6.380	6.380	6.680	2,108,349	6.5382	1.19%
2014-12-17	0	0.840	0.830	0.840	0.840	0.890	4,510,250	3,840,547	0.8515	6.305	6.230	6.305	6.305	6.680	600,915	6.3912	-4.55%
2014-12-16	0	0.880	0.870	0.880	0.870	0.970	23,418,000	21,453,280	0.9161	6.605	6.530	6.605	6.530	7.280	3,120,056	6.8759	-4.35%
2014-12-15	0	0.920	0.910	0.920	0.850	0.950	20,380,200	18,807,784	0.9228	6.905	6.830	6.905	6.380	7.130	2,715,320	6.9265	5.75%
2014-12-12	0	0.870	0.860	0.870	0.850	0.890	598,000	515,640	0.8623	6.530	6.455	6.530	6.380	6.680	79,673	6.4719	1.16%
2014-12-11	0	0.860	0.850	0.870	0.850	0.870	1,035,000	886,670	0.8567	6.455	6.380	6.530	6.380	6.530	137,896	6.4300	-2.27%
2014-12-10	0	0.880	0.870	0.880	0.820	0.890	2,042,000	1,764,960	0.8643	6.605	6.530	6.605	6.155	6.680	272,062	6.4873	7.32%
2014-12-09	0	0.820	0.820	0.840	0.810	0.860	2,517,000	2,127,600	0.8453	6.155	6.155	6.305	6.080	6.455	335,348	6.3445	-5.75%
2014-12-08	0	0.870	0.860	0.870	0.850	0.950	8,398,400	7,458,772	0.8881	6.530	6.455	6.530	6.380	7.130	1,118,946	6.6659	-9.37%
2014-12-05	1	0.960	0.950	0.970	0.950	0.970	6,092,000	5,860,080	0.9619	7.205	7.130	7.280	7.130	7.280	811,657	7.2199	2.13%
2014-12-04	0	0.940	0.930	0.940	0.920	0.990	12,448,000	11,868,620	0.9535	7.055	6.980	7.055	6.905	7.431	1,658,487	7.1563	2.17%
2014-12-03	0	0.920	0.920	0.930	0.920	0.960	3,304,000	3,085,760	0.9339	6.905	6.905	6.980	6.905	7.205	440,203	7.0099	-2.13%
2014-12-02	0	0.940	0.940	0.950	0.920	0.970	1,984,000	1,876,120	0.9456	7.055	7.055	7.130	6.905	7.280	264,335	7.0975	1.08%
2014-12-01	0	0.930	0.930	0.940	0.930	0.980	2,776,000	2,610,620	0.9404	6.980	6.980	7.055	6.980	7.356	369,855	7.0585	-5.10%
2014-11-28	0	0.980	0.960	0.980	0.940	1.010	4,208,700	4,115,432	0.9778	7.356	7.205	7.356	7.055	7.581	560,739	7.3393	2.08%
2014-11-27	0	0.960	0.950	0.960	0.950	0.980	2,222,000	2,139,780	0.9630	7.205	7.130	7.205	7.130	7.356	296,044	7.2279	-2.04%
2014-11-26	0	0.980	0.980	0.990	0.960	1.050	7,976,000	8,050,740	1.0094	7.356	7.356	7.431	7.205	7.881	1,062,668	7.5760	1.03%
2014-11-25	0	0.970	0.960	0.970	0.950	1.000	5,765,800	5,584,832	0.9686	7.280	7.205	7.280	7.130	7.506	768,196	7.2701	-3.00%
2014-11-24	0	1.000	0.990	1.000	0.980	1.150	17,615,500	17,979,050	1.0206	7.506	7.431	7.506	7.356	8.631	2,346,970	7.6605	-10.71%
2014-11-21	0	1.120	1.120	1.130	1.100	1.260	27,860,700	33,046,454	1.1861	8.406	8.406	8.481	8.256	9.457	3,711,971	8.9027	-3.45%
2014-11-20	0	1.160	1.150	1.160	1.120	1.210	22,171,000	25,771,010	1.1624	8.707	8.631	8.707	8.406	9.082	2,953,914	8.7244	5.45%
2014-11-19	0	1.100	1.090	1.100	1.050	1.200	14,612,918	16,438,402	1.1249	8.256	8.181	8.256	7.881	9.007	1,946,926	8.4433	-10.57%
2014-11-18	1	1.230	1.220	1.230	1.180	1.280	26,477,422	32,653,035	1.2332	9.232	9.157	9.232	8.857	9.607	3,527,673	9.2563	3.36%
2014-11-17	0	1.190	1.190	1.200	1.170	1.350	31,627,000	40,415,233	1.2779	8.932	8.932	9.007	8.782	10.13	4,213,768	9.5912	-1.65%
2014-11-14	0	1.210	1.200	1.210	1.080	1.220	25,157,518	29,107,559	1.1570	9.082	9.007	9.082	8.106	9.157	3,351,818	8.6841	7.08%
2014-11-13	0	1.130	1.120	1.130	0.970	1.130	105,715,957	100,253,021	0.9483	8.481	8.406	8.481	7.280	8.481	14,084,879	7.1178	20.21%
2014-11-12	0	0.940	0.930	0.940	0.910	0.970	1,328,850	1,254,766	0.9442	7.055	6.980	7.055	6.830	7.280	177,047	7.0872	2.17%
2014-11-11	0	0.920	0.880	0.920	0.870	0.920	1,629,000	1,432,070	0.8791	6.905	6.605	6.905	6.530	6.905	217,037	6.5983	2.22%
2014-11-10	0	0.900	0.870	0.900	0.900	0.900	6,000	5,400	0.9000	6.755	6.530	6.755	6.755	6.755	799	6.7551	2.27%
2014-11-07	0	0.880	0.880	0.890	0.880	0.880	28,500	25,065	0.8795	6.605	6.605	6.680	6.605	6.605	3,797	6.6010	0.00%
2014-11-06	0	0.880	0.880	0.900	0.880	0.880	19,000	16,700	0.8789	6.605	6.605	6.755	6.605	6.605	2,531	6.5971	0.00%
2014-11-05	0	0.880	0.880	0.900	0.880	0.880	40,000	35,200	0.8800	6.605	6.605	6.755	6.605	6.605	5,329	6.6050	0.00%
2014-11-04	0	0.880	0.880	0.900	0.880	0.900	95,250	85,512	0.8978	6.605	6.605	6.755	6.605	6.755	12,690	6.7383	-2.22%
2014-11-03	0	0.900	0.880	0.900	0.870	0.900	48,000	42,210	0.8794	6.755	6.605	6.755	6.530	6.755	6,395	6.6003	0.00%
2014-10-31	0	0.900	0.860	0.910	0.890	0.900	300,000	268,300	0.8943	6.755	6.455	6.830	6.680	6.755	39,970	6.7125	4.65%
2014-10-30	0	0.860	0.860	0.890	0.850	0.860	14,000	12,020	0.8586	6.455	6.455	6.680	6.380	6.455	1,865	6.4441	0.00%
2014-10-29	0	0.860	0.860	0.890	0.860	0.870	9,900	8,527	0.8613	6.455	6.455	6.680	6.455	6.530	1,319	6.4647	0.00%
2014-10-28	0	0.860	0.860	0.890	0.840	0.860	139,928	119,741	0.8557	6.455	6.455	6.680	6.305	6.455	18,643	6.4228	0.00%
2014-10-27	0	0.860	0.860	0.890	-	-	0	0	-	6.455	6.455	6.680	-	-	0	-	0.00%
2014-10-24	0	0.860	0.860	0.880	0.860	0.860	51,250	44,025	0.8590	6.455	6.455	6.605	6.455	6.455	6,828	6.4475	1.18%
2014-10-23	0	0.850	0.850	0.890	0.850	0.900	143,850	123,735	0.8602	6.380	6.380	6.680	6.380	6.755	19,166	6.4561	-1.16%
2014-10-22	0	0.860	0.860	0.900	0.860	0.860	10,872	9,263	0.8520	6.455	6.455	6.755	6.455	6.455	1,449	6.3948	1.18%
2014-10-21	0	0.850	0.850	0.870	0.850	0.850	22,100	18,782	0.8499	6.380	6.380	6.530	6.380	6.380	2,944	6.3788	-3.41%
2014-10-20	0	0.880	0.850	0.880	0.850	0.880	56,000	47,720	0.8521	6.605	6.380	6.605	6.380	6.605	7,461	6.3959	2.33%
2014-10-17	0	0.860	0.860	0.880	0.850	0.860	21,800	18,666	0.8562	6.455	6.455	6.605	6.380	6.455	2,904	6.4266	-1.15%
2014-10-16	0	0.870	0.850	0.880	0.870	0.870	624,000	542,880	0.8700	6.530	6.380	6.605	6.530	6.530	83,138	6.5299	0.00%
2014-10-15	0	0.870	0.870	0.900	-	-	0	0	-	6.530	6.530	6.755	-	-	0	-	0.00%
2014-10-14	0	0.870	0.870	0.890	0.870	0.870	3,500	3,000	0.8571	6.530	6.530	6.680	6.530	6.530	466	6.4334	0.00%
2014-10-13	0	0.870	0.870	0.900	0.870	0.870	68,950	59,958	0.8696	6.530	6.530	6.755	6.530	6.530	9,186	6.5268	-1.14%
2014-10-10	0	0.880	0.880	0.900	0.870	0.870	471,810	410,438	0.8699	6.605	6.605	6.755	6.530	6.530	62,861	6.5293	0.00%
2014-10-09	0	0.880	0.880	0.910	0.880	0.880	123,490	108,628	0.8797	6.605	6.605	6.830	6.605	6.605	16,453	6.6023	-1.12%
2014-10-08	0	0.890	0.890	0.910	0.870	0.920	151,000	134,590	0.8913	6.680	6.680	6.830	6.530	6.905	20,118	6.6900	3.49%
2014-10-07	0	0.860	0.860	0.900	0.850	0.860	266,750	226,737	0.8500	6.455	6.455	6.755	6.380	6.455	35,540	6.3798	0.00%
2014-10-06	0	0.860	0.860	0.900	0.850	0.850	38,650	32,773	0.8479	6.455	6.455	6.755	6.380	6.380	5,149	6.3644	1.18%
2014-10-03	0	0.850	0.850	0.890	0.850	0.850	53,250	45,220	0.8492	6.380	6.380	6.680	6.380	6.380	7,095	6.3738	-3.41%
2014-09-30	0	0.880	0.870	0.880	0.850	0.880	236,700	206,634	0.8730	6.605	6.530	6.605	6.380	6.605	31,536	6.5523	-2.22%
2014-09-29	0	0.900	0.880	0.900	0.850	0.900	160,000	137,800	0.8613	6.755	6.605	6.755	6.380	6.755	21,317	6.4642	0.00%
2014-09-26	0	0.900	0.870	0.900	0.870	0.900	63,000	56,022	0.8892	6.755	6.530	6.755	6.530	6.755	8,394	6.6743	1.12%
2014-09-25	0	0.890	0.890	0.900	0.880	0.900	179,400	160,388	0.8940	6.680	6.680	6.755	6.605	6.755	23,902	6.7102	-1.11%
2014-09-24	0	0.900	0.890	0.900	0.890	0.910	52,500	46,750	0.8905	6.755	6.680	6.755	6.680	6.830	6,995	6.6836	1.12%
2014-09-23	0	0.890	0.890	0.910	0.890	0.900	64,500	57,900	0.8977	6.680	6.680	6.830	6.680	6.755	8,594	6.7376	-1.11%
2014-09-22	0	0.900	0.890	0.900	0.890	0.900	82,650	74,119	0.8968	6.755	6.680	6.755	6.680	6.755	11,012	6.7309	-1.10%
2014-09-19	0	0.910	0.900	0.910	0.880	0.920	12,905	11,436	0.8862	6.830	6.755	6.830	6.605	6.905	1,719	6.6513	1.11%
2014-09-18	0	0.900	0.880	0.900	0.870	0.920	52,000	46,620	0.8965	6.755	6.605	6.755	6.530	6.905	6,928	6.7291	1.12%
2014-09-17	0	0.890	0.890	0.920	0.850	0.910	95,000	84,060	0.8848	6.680	6.680	6.905	6.380	6.830	12,657	6.6413	0.00%
2014-09-16	0	0.890	0.880	0.890	0.880	0.900	122,000	108,320	0.8879	6.680	6.605	6.680	6.605	6.755	16,254	6.6640	-1.11%
2014-09-15	0	0.900	0.900	0.910	0.880	0.920	1,133,000	1,041,450	0.9192	6.755	6.755	6.830	6.605	6.905	150,953	6.8992	-2.17%
2014-09-12	0	0.920	0.920	0.930	0.920	0.930	83,750	77,473	0.9251	6.905	6.905	6.980	6.905	6.980	11,158	6.9431	0.00%
2014-09-11	0	0.920	0.920	0.950	0.920	0.950	314,500	291,590	0.9272	6.905	6.905	7.130	6.905	7.130	41,902	6.9589	2.22%
2014-09-10	0	0.900	0.900	0.910	0.890	0.920	260,800	234,776	0.9002	6.755	6.755	6.830	6.680	6.905	34,747	6.7567	-2.17%
2014-09-08	0	0.920	0.910	0.940	0.920	0.930	124,000	114,240	0.9213	6.905	6.830	7.055	6.905	6.980	16,521	6.9149	-2.13%
2014-09-05	0	0.940	0.930	0.950	0.920	0.940	340,250	318,122	0.9350	7.055	6.980	7.130	6.905	7.055	45,333	7.0175	-0.00%
2014-09-04	0	0.970	0.960	0.970	0.940	0.970	213,500	202,635	0.9491	7.055	6.983	7.055	6.837	7.055	29,353	6.9034	0.00%
2014-09-03	0	0.970	0.950	0.970	0.940	0.970	159,000	150,515	0.9466	7.055	6.910	7.055	6.837	7.055	21,860	6.8854	1.04%
2014-09-02	0	0.960	0.940	0.960	0.950	0.970	144,000	137,520	0.9550	6.983	6.837	6.983	6.910	7.055	19,798	6.9462	0.00%
2014-09-01	0	0.960	0.940	0.970	0.940	0.970	91,000	87,090	0.9570	6.983	6.837	7.055	6.837	7.055	12,511	6.9610	2.13%
2014-08-29	0	0.940	0.930	0.950	0.920	0.960	236,762	221,568	0.9358	6.837	6.764	6.910	6.692	6.983	32,551	6.8067	0.00%
2014-08-28	0	0.940	0.920	0.940	0.920	0.940	225,004	207,863	0.9238	6.837	6.692	6.837	6.692	6.837	30,935	6.7194	1.08%
2014-08-27	0	0.930	0.920	0.930	0.930	0.970	260,000	243,100	0.9350	6.764	6.692	6.764	6.764	7.055	35,746	6.8007	-3.12%
2014-08-26	0	0.960	0.950	0.970	0.920	0.980	617,750	588,107	0.9520	6.983	6.910	7.055	6.692	7.128	84,932	6.9245	1.05%
2014-08-25	0	0.950	0.940	0.960	0.940	0.960	245,750	233,052	0.9483	6.910	6.837	6.983	6.837	6.983	33,787	6.8977	0.00%
2014-08-22	0	0.950	0.950	0.960	0.940	0.990	81,000	76,880	0.9491	6.910	6.910	6.983	6.837	7.201	11,136	6.9035	-1.04%
2014-08-21	0	0.960	0.950	0.960	0.950	0.960	228,000	218,140	0.9568	6.983	6.910	6.983	6.910	6.983	31,347	6.9590	0.00%
2014-08-20	0	0.960	0.950	0.960	0.940	0.980	355,500	339,415	0.9548	6.983	6.910	6.983	6.837	7.128	48,876	6.9444	2.13%
2014-08-19	0	0.940	0.940	0.950	0.940	0.970	112,500	106,250	0.9444	6.837	6.837	6.910	6.837	7.055	15,467	6.8694	-1.05%
2014-08-18	0	0.950	0.950	0.970	0.950	0.960	222,900	211,957	0.9509	6.910	6.910	7.055	6.910	6.983	30,645	6.9164	0.00%
2014-08-15	0	0.950	0.950	0.970	0.940	0.950	387,550	367,986	0.9495	6.910	6.910	7.055	6.837	6.910	53,282	6.9063	0.00%
2014-08-14	0	0.950	0.950	0.990	0.950	0.990	857,850	826,933	0.9640	6.910	6.910	7.201	6.910	7.201	117,942	7.0114	-1.04%
2014-08-13	0	0.960	0.960	0.970	0.910	1.070	6,253,500	6,252,295	0.9998	6.983	6.983	7.055	6.619	7.783	859,765	7.2721	7.87%
2014-08-12	0	0.890	0.890	0.900	0.870	0.930	630,000	559,760	0.8885	6.473	6.473	6.546	6.328	6.764	86,616	6.4626	-2.20%
2014-08-11	0	0.910	0.910	0.920	0.910	0.910	34,900	31,672	0.9075	6.619	6.619	6.692	6.619	6.619	4,798	6.6008	0.00%
2014-08-08	0	0.910	0.910	0.930	0.910	0.940	167,200	155,236	0.9284	6.619	6.619	6.764	6.619	6.837	22,988	6.7530	0.00%
2014-08-07	0	0.910	0.900	0.920	0.900	0.960	1,662,500	1,552,083	0.9336	6.619	6.546	6.692	6.546	6.983	228,569	6.7904	-1.09%
2014-08-06	0	0.920	0.910	0.930	0.880	0.930	394,000	358,760	0.9106	6.692	6.619	6.764	6.401	6.764	54,169	6.6229	3.37%
2014-08-05	0	0.890	0.870	0.890	0.870	0.890	341,050	300,302	0.8805	6.473	6.328	6.473	6.328	6.473	46,889	6.4045	2.30%
2014-08-04	0	0.870	0.860	0.880	0.870	0.880	130,000	113,300	0.8715	6.328	6.255	6.401	6.328	6.401	17,873	6.3391	1.16%
2014-08-01	0	0.860	0.850	0.860	0.860	0.880	261,055	227,085	0.8699	6.255	6.182	6.255	6.255	6.401	35,891	6.3270	-1.15%
2014-07-31	0	0.870	0.860	0.870	0.840	0.870	189,750	161,947	0.8535	6.328	6.255	6.328	6.110	6.328	26,088	6.2078	1.16%
2014-07-30	0	0.860	0.850	0.860	0.850	0.880	545,250	471,017	0.8639	6.255	6.182	6.255	6.182	6.401	74,964	6.2833	1.18%
2014-07-29	0	0.850	0.850	0.870	0.850	0.850	4,000	3,340	0.8350	6.182	6.182	6.328	6.182	6.182	550	6.0734	0.00%
2014-07-28	0	0.850	0.850	0.870	0.850	0.880	25,000	21,600	0.8640	6.182	6.182	6.328	6.182	6.401	3,437	6.2843	0.00%
2014-07-25	0	0.850	0.850	0.880	-	-	0	0	-	6.182	6.182	6.401	-	-	0	-	0.00%
2014-07-24	0	0.850	0.850	0.870	0.840	0.840	4,000	3,360	0.8400	6.182	6.182	6.328	6.110	6.110	550	6.1097	-1.16%
2014-07-23	0	0.860	0.860	0.870	0.840	0.860	180,519	154,850	0.8578	6.255	6.255	6.328	6.110	6.255	24,819	6.2392	2.38%
2014-07-22	0	0.840	0.840	0.850	0.840	0.850	29,000	24,540	0.8462	6.110	6.110	6.182	6.110	6.182	3,987	6.1549	-1.18%
2014-07-21	0	0.850	0.850	0.870	0.840	0.870	29,128	25,013	0.8587	6.182	6.182	6.328	6.110	6.328	4,005	6.2460	-1.16%
2014-07-18	0	0.860	0.850	0.860	0.860	0.860	20,200	17,364	0.8596	6.255	6.182	6.255	6.255	6.255	2,777	6.2523	0.00%
2014-07-17	0	0.860	0.850	0.860	0.840	0.870	192,000	164,360	0.8560	6.255	6.182	6.255	6.110	6.328	26,397	6.2264	3.61%
2014-07-16	0	0.830	0.830	0.840	0.820	0.830	20,500	16,940	0.8263	6.037	6.037	6.110	5.964	6.037	2,818	6.0104	-1.19%
2014-07-15	0	0.840	0.840	0.850	0.840	0.840	52,140	43,721	0.8385	6.110	6.110	6.182	6.110	6.110	7,168	6.0991	0.00%
2014-07-14	0	0.840	0.840	0.850	0.840	0.840	32,000	26,800	0.8375	6.110	6.110	6.182	6.110	6.110	4,400	6.0916	0.00%
2014-07-11	0	0.840	0.830	0.850	0.820	0.840	92,000	75,960	0.8257	6.110	6.037	6.182	5.964	6.110	12,649	6.0054	2.44%
2014-07-10	0	0.820	0.820	0.840	0.820	0.830	120,000	99,520	0.8293	5.964	5.964	6.110	5.964	6.037	16,498	6.0322	-1.20%
2014-07-09	0	0.830	0.830	0.840	0.830	0.830	126,000	104,580	0.8300	6.037	6.037	6.110	6.037	6.037	17,323	6.0370	0.00%
2014-07-08	0	0.830	0.830	0.850	0.830	0.830	2,000	1,660	0.8300	6.037	6.037	6.182	6.037	6.037	275	6.0370	0.00%
2014-07-07	0	0.830	0.830	0.840	0.830	0.850	58,389	49,275	0.8439	6.037	6.037	6.110	6.037	6.182	8,028	6.1382	-2.35%
2014-07-04	0	0.850	0.830	0.850	0.820	0.850	303,000	253,150	0.8355	6.182	6.037	6.182	5.964	6.182	41,658	6.0769	1.19%
2014-07-03	0	0.840	0.840	0.860	0.830	0.840	5,550	4,585	0.8261	6.110	6.110	6.255	6.037	6.110	763	6.0088	0.00%
2014-07-02	0	0.840	0.840	0.850	-	-	0	0	-	6.110	6.110	6.182	-	-	0	-	0.00%
2014-06-30	0	0.840	0.830	0.860	0.840	0.840	20,750	17,407	0.8389	6.110	6.037	6.255	6.110	6.110	2,853	6.1017	1.20%
2014-06-27	0	0.830	0.830	0.860	0.830	0.830	21,548	17,838	0.8278	6.037	6.037	6.255	6.037	6.037	2,963	6.0212	-1.19%
2014-06-26	0	0.840	0.840	0.850	0.840	0.870	360,000	308,040	0.8557	6.110	6.110	6.182	6.110	6.328	49,495	6.2237	-2.33%
2014-06-25	0	0.860	0.850	0.860	0.830	0.860	245,200	205,636	0.8386	6.255	6.182	6.255	6.037	6.255	33,711	6.0999	6.17%
2014-06-24	0	0.810	0.810	0.830	-	-	200	156	0.7800	5.892	5.892	6.037	-	-	27	5.6733	0.00%
2014-06-23	0	0.810	0.810	0.830	0.810	0.820	431,000	350,030	0.8121	5.892	5.892	6.037	5.892	5.964	59,256	5.9071	-2.41%
2014-06-20	0	0.830	0.830	0.840	0.820	0.830	160,800	132,330	0.8229	6.037	6.037	6.110	5.964	6.037	22,108	5.9857	0.00%
2014-06-19	0	0.830	0.830	0.850	0.830	0.830	4,300	3,500	0.8140	6.037	6.037	6.182	6.037	6.037	591	5.9203	-2.35%
2014-06-18	0	0.850	0.820	0.850	0.850	0.860	1,011,000	859,390	0.8500	6.182	5.964	6.182	6.182	6.255	138,998	6.1828	3.66%
2014-06-17	0	0.820	0.820	0.840	0.820	0.850	1,100,500	913,190	0.8298	5.964	5.964	6.110	5.964	6.182	151,303	6.0355	-1.20%
2014-06-16	0	0.830	0.820	0.830	0.820	0.830	128,250	105,630	0.8236	6.037	5.964	6.037	5.964	6.037	17,632	5.9906	2.47%
2014-06-13	0	0.810	0.810	0.830	0.810	0.810	89,739	72,586	0.8089	5.892	5.892	6.037	5.892	5.892	12,338	5.8832	-1.22%
2014-06-12	0	0.820	0.810	0.820	0.820	0.820	18,000	14,760	0.8200	5.964	5.892	5.964	5.964	5.964	2,475	5.9643	0.00%
2014-06-11	0	0.820	0.820	0.830	0.820	0.820	34,000	27,810	0.8179	5.964	5.964	6.037	5.964	5.964	4,675	5.9493	-1.20%
2014-06-10	0	0.830	0.810	0.840	-	-	500	390	0.7800	6.037	5.892	6.110	-	-	69	5.6733	0.00%
2014-06-09	0	0.830	0.820	0.830	-	-	0	0	-	6.037	5.964	6.037	-	-	0	-	0.00%
2014-06-06	0	0.830	0.820	0.840	-	-	500	405	0.8100	6.037	5.964	6.110	-	-	69	5.8915	0.00%
2014-06-05	0	0.830	0.810	0.840	0.770	0.830	395,000	313,630	0.7940	6.037	5.892	6.110	5.601	6.037	54,307	5.7752	-2.35%
2014-06-04	0	0.850	0.840	0.850	0.850	0.850	4,000	3,400	0.8500	6.182	6.110	6.182	6.182	6.182	550	6.1825	2.41%
2014-06-03	0	0.830	0.830	0.860	0.830	0.830	50,250	41,700	0.8299	6.037	6.037	6.255	6.037	6.037	6,909	6.0359	0.00%
2014-05-30	0	0.830	0.830	0.840	0.820	0.850	90,250	75,002	0.8310	6.037	6.037	6.110	5.964	6.182	12,408	6.0446	-2.35%
2014-05-29	0	0.850	0.840	0.850	0.850	0.850	20,000	17,000	0.8500	6.182	6.110	6.182	6.182	6.182	2,750	6.1825	1.19%
2014-05-28	0	0.840	0.840	0.850	0.840	0.840	71,900	60,320	0.8389	6.110	6.110	6.182	6.110	6.110	9,885	6.1021	0.00%
2014-05-27	0	0.840	0.840	0.860	0.840	0.840	20,600	17,286	0.8391	6.110	6.110	6.255	6.110	6.110	2,832	6.1034	0.00%
2014-05-26	0	0.840	0.840	0.860	0.840	0.840	20,200	16,960	0.8396	6.110	6.110	6.255	6.110	6.110	2,777	6.1069	0.00%
2014-05-23	0	0.840	0.840	0.850	0.840	0.840	250,000	210,000	0.8400	6.110	6.110	6.182	6.110	6.110	34,371	6.1097	-0.59%
2014-05-22	0	0.880	0.860	0.880	0.860	0.880	208,000	179,740	0.8641	6.146	6.006	6.146	6.006	6.146	29,781	6.0353	2.33%
2014-05-21	0	0.860	0.860	0.870	0.860	0.870	27,000	23,390	0.8663	6.006	6.006	6.076	6.006	6.076	3,866	6.0504	-2.27%
2014-05-20	0	0.880	0.870	0.890	0.860	0.910	222,400	195,756	0.8802	6.146	6.076	6.216	6.006	6.356	31,843	6.1475	1.15%
2014-05-19	0	0.870	0.870	0.880	0.870	0.880	78,000	68,460	0.8777	6.076	6.076	6.146	6.076	6.146	11,168	6.1300	0.00%
2014-05-16	0	0.870	0.870	0.880	0.860	0.870	110,000	95,680	0.8698	6.076	6.076	6.146	6.006	6.076	15,750	6.0750	2.35%
2014-05-15	0	0.850	0.850	0.870	0.850	0.850	5,200	4,314	0.8296	5.937	5.937	6.076	5.937	5.937	745	5.7942	-2.30%
2014-05-14	0	0.870	0.870	0.880	0.860	0.870	99,250	86,077	0.8673	6.076	6.076	6.146	6.006	6.076	14,211	6.0572	1.16%
2014-05-13	0	0.860	0.860	0.870	0.840	0.860	175,600	148,942	0.8482	6.006	6.006	6.076	5.867	6.006	25,142	5.9239	-1.15%
2014-05-12	0	0.870	0.850	0.880	0.850	0.890	218,700	189,787	0.8678	6.076	5.937	6.146	5.937	6.216	31,313	6.0609	2.35%
2014-05-09	0	0.850	0.840	0.850	0.820	0.860	435,000	366,730	0.8431	5.937	5.867	5.937	5.727	6.006	62,283	5.8881	0.00%
2014-05-08	0	0.850	0.820	0.850	-	-	0	0	-	5.937	5.727	5.937	-	-	0	-	0.00%
2014-05-07	0	0.850	0.840	0.850	0.820	0.850	235,400	195,030	0.8285	5.937	5.867	5.937	5.727	5.937	33,705	5.7865	0.00%
2014-05-05	0	0.850	0.840	0.850	0.840	0.850	18,400	15,564	0.8459	5.937	5.867	5.937	5.867	5.937	2,635	5.9077	-1.16%
2014-05-02	0	0.860	0.850	0.860	0.830	0.860	97,117	81,723	0.8415	6.006	5.937	6.006	5.797	6.006	13,905	5.8771	1.18%
2014-04-30	0	0.850	0.840	0.850	0.830	0.850	238,000	199,700	0.8391	5.937	5.867	5.937	5.797	5.937	34,077	5.8603	2.41%
2014-04-29	0	0.830	0.830	0.840	0.820	0.860	547,319	464,415	0.8485	5.797	5.797	5.867	5.727	6.006	78,365	5.9263	-2.35%
2014-04-28	0	0.850	0.850	0.870	-	-	300	243	0.8100	5.937	5.937	6.076	-	-	43	5.6572	0.00%
2014-04-25	0	0.850	0.850	0.870	0.850	0.860	316,000	268,720	0.8504	5.937	5.937	6.076	5.937	6.006	45,245	5.9392	-1.16%
2014-04-24	0	0.860	0.860	0.880	0.860	0.860	9,000	7,720	0.8578	6.006	6.006	6.146	6.006	6.006	1,289	5.9909	-2.27%
2014-04-23	0	0.880	0.860	0.880	0.860	0.900	82,000	73,220	0.8929	6.146	6.006	6.146	6.006	6.286	11,741	6.2364	0.00%
2014-04-22	0	0.880	0.860	0.890	-	-	0	0	-	6.146	6.006	6.216	-	-	0	-	0.00%
2014-04-17	0	0.880	0.860	0.880	0.880	0.890	430,000	378,800	0.8809	6.146	6.006	6.146	6.146	6.216	61,567	6.1526	2.33%
2014-04-16	0	0.860	0.860	0.880	0.860	0.890	90,600	79,890	0.8818	6.006	6.006	6.146	6.006	6.216	12,972	6.1586	-1.15%
2014-04-15	0	0.870	0.850	0.870	-	-	0	0	-	6.076	5.937	6.076	-	-	0	-	0.00%
2014-04-14	0	0.870	0.860	0.870	0.850	0.890	34,500	29,480	0.8545	6.076	6.006	6.076	5.937	6.216	4,940	5.9680	-1.14%
2014-04-11	0	0.880	0.870	0.890	0.870	0.890	105,000	92,430	0.8803	6.146	6.076	6.216	6.076	6.216	15,034	6.1481	1.15%
2014-04-10	0	0.870	0.870	0.890	0.870	0.920	308,200	276,026	0.8956	6.076	6.076	6.216	6.076	6.425	44,128	6.2551	0.00%
2014-04-09	0	0.870	0.870	0.890	0.870	0.870	63,000	54,770	0.8694	6.076	6.076	6.216	6.076	6.076	9,020	6.0718	0.00%
2014-04-08	0	0.870	0.870	0.880	-	-	600	498	0.8300	6.076	6.076	6.146	-	-	86	5.7969	0.00%
2014-04-07	0	0.870	0.870	0.880	0.870	0.880	330,000	288,740	0.8750	6.076	6.076	6.146	6.076	6.146	47,249	6.1110	1.16%
2014-04-04	0	0.860	0.850	0.870	-	-	750	615	0.8200	6.006	5.937	6.076	-	-	107	5.7271	0.00%
2014-04-03	0	0.860	0.860	0.890	0.840	0.900	358,795	317,626	0.8853	6.006	6.006	6.216	5.867	6.286	51,372	6.1828	0.00%
2014-04-02	0	0.860	0.850	0.860	0.860	0.860	11,512	9,844	0.8551	6.006	5.937	6.006	6.006	6.006	1,648	5.9723	-2.27%
2014-04-01	0	0.880	0.860	0.880	0.900	0.910	4,000	3,620	0.9050	6.146	6.006	6.146	6.286	6.356	573	6.3207	2.33%
2014-03-31	0	0.860	0.850	0.860	0.860	0.870	23,000	19,760	0.8591	6.006	5.937	6.006	6.006	6.076	3,293	6.0004	1.18%
2014-03-28	0	0.850	0.850	0.860	0.840	0.870	55,000	46,920	0.8531	5.937	5.937	6.006	5.867	6.076	7,875	5.9582	1.19%
2014-03-27	0	0.840	0.840	0.860	0.840	0.870	560,000	480,520	0.8581	5.867	5.867	6.006	5.867	6.076	80,181	5.9930	-2.33%
2014-03-26	0	0.860	0.850	0.860	0.810	0.870	2,036,000	1,712,780	0.8412	6.006	5.937	6.006	5.657	6.076	291,515	5.8755	-2.27%
2014-03-25	0	0.880	0.880	0.890	0.880	0.900	317,000	280,820	0.8859	6.146	6.146	6.216	6.146	6.286	45,388	6.1871	-1.12%
2014-03-24	0	0.890	0.880	0.890	0.880	0.900	187,083	166,889	0.8921	6.216	6.146	6.216	6.146	6.286	26,787	6.2303	2.30%
2014-03-21	0	0.870	0.870	0.890	0.870	0.890	75,000	65,420	0.8723	6.076	6.076	6.216	6.076	6.216	10,739	6.0921	-1.14%
2014-03-20	0	0.880	0.880	0.890	0.860	0.920	92,500	81,795	0.8843	6.146	6.146	6.216	6.006	6.425	13,244	6.1759	-1.12%
2014-03-19	0	0.890	0.880	0.890	0.880	0.900	674,378	600,557	0.8905	6.216	6.146	6.216	6.146	6.286	96,557	6.2197	3.49%
2014-03-18	0	0.860	0.860	0.890	0.850	0.940	409,042	358,674	0.8769	6.006	6.006	6.216	5.937	6.565	58,567	6.1242	0.00%
2014-03-17	0	0.860	0.850	0.860	0.820	0.870	51,250	42,875	0.8366	6.006	5.937	6.006	5.727	6.076	7,338	5.8429	0.00%
2014-03-14	0	0.860	0.860	0.880	0.850	0.860	42,000	36,020	0.8576	6.006	6.006	6.146	5.937	6.006	6,014	5.9898	1.18%
2014-03-13	0	0.850	0.850	0.860	0.850	0.850	20,000	17,000	0.8500	5.937	5.937	6.006	5.937	5.937	2,864	5.9366	-1.16%
2014-03-12	0	0.860	0.860	0.880	0.850	0.860	98,000	84,260	0.8598	6.006	6.006	6.146	5.937	6.006	14,032	6.0050	-1.15%
2014-03-11	0	0.870	0.870	0.880	0.860	0.880	189,600	165,496	0.8729	6.076	6.076	6.146	6.006	6.146	27,147	6.0963	-1.14%
2014-03-10	0	0.880	0.850	0.880	0.850	0.880	192,000	163,480	0.8515	6.146	5.937	6.146	5.937	6.146	27,491	5.9468	1.15%
2014-03-07	0	0.870	0.870	0.890	0.850	0.890	343,450	301,691	0.8784	6.076	6.076	6.216	5.937	6.216	49,175	6.1350	1.16%
2014-03-06	0	0.860	0.860	0.870	0.860	0.900	254,000	223,000	0.8780	6.006	6.006	6.076	6.006	6.286	36,368	6.1318	-2.27%
2014-03-05	0	0.880	0.860	0.880	0.860	0.890	98,100	86,148	0.8782	6.146	6.006	6.146	6.006	6.216	14,046	6.1333	1.15%
2014-03-04	0	0.870	0.860	0.870	0.850	0.890	172,050	148,834	0.8651	6.076	6.006	6.076	5.937	6.216	24,634	6.0418	1.16%
2014-03-03	0	0.860	0.860	0.880	0.850	0.850	5,000	4,230	0.8460	6.006	6.006	6.146	5.937	5.937	716	5.9086	-2.27%
2014-02-28	0	0.880	0.870	0.880	0.870	0.900	110,000	96,400	0.8764	6.146	6.076	6.146	6.076	6.286	15,750	6.1207	-1.12%
2014-02-27	0	0.890	0.870	0.890	0.880	0.890	184,000	163,400	0.8880	6.216	6.076	6.216	6.146	6.216	26,345	6.2023	0.00%
2014-02-26	0	0.890	0.880	0.890	0.860	0.900	216,548	190,434	0.8794	6.216	6.146	6.216	6.006	6.286	31,005	6.1420	1.14%
2014-02-25	0	0.880	0.860	0.880	0.860	0.940	62,400	55,743	0.8933	6.146	6.006	6.146	6.006	6.565	8,934	6.2391	2.33%
2014-02-24	0	0.860	0.860	0.880	0.860	0.900	107,300	92,419	0.8613	6.006	6.006	6.146	6.006	6.286	15,363	6.0156	-2.27%
2014-02-21	0	0.880	0.860	0.880	0.860	0.880	383,050	335,468	0.8758	6.146	6.006	6.146	6.006	6.146	54,845	6.1166	2.33%
2014-02-20	0	0.860	0.860	0.880	0.860	0.910	52,000	44,820	0.8619	6.006	6.006	6.146	6.006	6.356	7,445	6.0199	-1.15%
2014-02-19	0	0.870	0.870	0.890	0.870	0.890	40,000	34,940	0.8735	6.076	6.076	6.216	6.076	6.216	5,727	6.1007	1.16%
2014-02-18	0	0.860	0.850	0.880	0.860	0.890	26,000	22,660	0.8715	6.006	5.937	6.146	6.006	6.216	3,723	6.0870	-3.37%
2014-02-17	0	0.890	0.870	0.900	0.890	0.950	267,100	240,361	0.8999	6.216	6.076	6.286	6.216	6.635	38,243	6.2850	4.71%
2014-02-14	0	0.850	0.850	0.880	0.850	0.860	4,250	3,622	0.8522	5.937	5.937	6.146	5.937	6.006	609	5.9522	0.00%
2014-02-13	0	0.850	0.850	0.890	0.850	0.860	7,111	6,031	0.8481	5.937	5.937	6.216	5.937	6.006	1,018	5.9235	-4.49%
2014-02-12	0	0.890	0.880	0.890	0.880	0.890	24,000	21,160	0.8817	6.216	6.146	6.216	6.146	6.216	3,436	6.1577	1.14%
2014-02-11	0	0.880	0.870	0.890	0.860	0.890	114,378	99,293	0.8681	6.146	6.076	6.216	6.006	6.216	16,377	6.0631	0.00%
2014-02-10	0	0.880	0.860	0.880	0.830	0.890	350,800	306,915	0.8749	6.146	6.006	6.146	5.797	6.216	50,228	6.1105	1.15%
2014-02-07	0	0.870	0.850	0.870	0.830	0.870	22,500	19,460	0.8649	6.076	5.937	6.076	5.797	6.076	3,222	6.0406	0.00%
2014-02-06	0	0.870	0.830	0.870	-	-	139	109	0.7842	6.076	5.797	6.076	-	-	20	5.4768	0.00%
2014-02-05	0	0.870	0.830	0.870	-	-	0	0	-	6.076	5.797	6.076	-	-	0	-	-2.25%
2014-02-04	0	0.890	0.830	0.890	0.820	0.890	4,500	3,810	0.8467	6.216	5.797	6.216	5.727	6.216	644	5.9133	5.95%
2014-01-30	0	0.840	0.830	0.880	-	-	0	0	-	5.867	5.797	6.146	-	-	0	-	0.00%
2014-01-29	0	0.840	0.840	0.880	0.840	0.840	2,500	2,085	0.8340	5.867	5.867	6.146	5.867	5.867	358	5.8248	-4.55%
2014-01-28	0	0.880	0.860	0.870	0.840	0.880	169,500	145,165	0.8564	6.146	6.006	6.076	5.867	6.146	24,269	5.9815	6.02%
2014-01-27	0	0.830	0.830	0.860	0.830	0.840	72,000	60,060	0.8342	5.797	5.797	6.006	5.797	5.867	10,309	5.8260	-2.35%
2014-01-24	0	0.850	0.850	0.860	0.840	0.880	348,000	295,960	0.8505	5.937	5.937	6.006	5.867	6.146	49,827	5.9398	0.00%
2014-01-23	0	0.850	0.850	0.870	0.840	0.870	298,400	255,632	0.8567	5.937	5.937	6.076	5.867	6.076	42,725	5.9832	-2.30%
2014-01-22	0	0.870	0.860	0.870	0.860	0.880	277,000	241,000	0.8700	6.076	6.006	6.076	6.006	6.146	39,661	6.0765	1.16%
2014-01-21	0	0.860	0.860	0.880	0.860	0.880	88,000	76,420	0.8684	6.006	6.006	6.146	6.006	6.146	12,600	6.0652	-2.27%
2014-01-20	0	0.880	0.860	0.880	0.850	0.880	53,000	46,080	0.8694	6.146	6.006	6.146	5.937	6.146	7,589	6.0723	0.00%
2014-01-17	0	0.880	0.850	0.880	0.850	0.890	111,000	95,450	0.8599	6.146	5.937	6.146	5.937	6.216	15,893	6.0058	0.00%
2014-01-16	0	0.880	0.850	0.880	0.850	0.890	85,000	73,880	0.8692	6.146	5.937	6.146	5.937	6.216	12,170	6.0705	1.15%
2014-01-15	0	0.870	0.850	0.870	0.850	0.880	167,800	143,546	0.8555	6.076	5.937	6.076	5.937	6.146	24,026	5.9747	1.16%
2014-01-14	0	0.860	0.850	0.870	0.850	0.870	97,000	83,070	0.8564	6.006	5.937	6.076	5.937	6.076	13,888	5.9812	-3.37%
2014-01-13	0	0.890	0.870	0.890	0.860	0.890	178,372	155,508	0.8718	6.216	6.076	6.216	6.006	6.216	25,539	6.0890	3.49%
2014-01-10	0	0.860	0.860	0.880	0.860	0.880	4,000	3,480	0.8700	6.006	6.006	6.146	6.006	6.146	573	6.0763	-1.15%
2014-01-09	0	0.870	0.860	0.870	0.860	0.890	138,000	119,160	0.8635	6.076	6.006	6.076	6.006	6.216	19,759	6.0307	1.16%
2014-01-08	0	0.860	0.860	0.880	0.850	0.890	192,500	165,465	0.8596	6.006	6.006	6.146	5.937	6.216	27,562	6.0033	-1.15%
2014-01-07	0	0.870	0.860	0.880	0.870	0.890	57,200	49,776	0.8702	6.076	6.006	6.146	6.076	6.216	8,190	6.0777	1.16%
2014-01-06	0	0.860	0.860	0.880	0.860	0.890	183,628	158,437	0.8628	6.006	6.006	6.146	6.006	6.216	26,292	6.0261	-3.37%
2014-01-03	0	0.890	0.870	0.890	0.850	0.890	621,000	547,100	0.8810	6.216	6.076	6.216	5.937	6.216	88,915	6.1531	2.30%
2014-01-02	0	0.870	0.850	0.880	0.870	0.930	16,600	14,540	0.8759	6.076	5.937	6.146	6.076	6.495	2,377	6.1175	0.00%
2013-12-31	0	0.870	0.840	0.870	0.830	0.880	22,000	18,460	0.8391	6.076	5.867	6.076	5.797	6.146	3,150	5.8604	3.57%
2013-12-30	0	0.840	0.840	0.870	0.830	0.840	14,000	11,740	0.8386	5.867	5.867	6.076	5.797	5.867	2,005	5.8568	0.00%
2013-12-27	0	0.840	0.840	0.870	0.830	0.840	192,515	161,482	0.8388	5.867	5.867	6.076	5.797	5.867	27,564	5.8584	1.20%
2013-12-24	0	0.830	0.830	0.870	0.830	0.830	20,000	16,600	0.8300	5.797	5.797	6.076	5.797	5.797	2,864	5.7969	0.00%
2013-12-23	0	0.830	0.830	0.850	0.810	0.850	106,500	89,050	0.8362	5.797	5.797	5.937	5.657	5.937	15,249	5.8399	-3.49%
2013-12-20	0	0.860	0.860	0.890	0.860	0.870	194,600	168,858	0.8677	6.006	6.006	6.216	6.006	6.076	27,863	6.0603	-3.37%
2013-12-19	0	0.890	0.880	0.890	0.880	0.910	651,000	578,704	0.8889	6.216	6.146	6.216	6.146	6.356	93,210	6.2086	-3.26%
2013-12-18	0	1.020	1.020	1.030	1.010	1.040	1,793,803	1,832,310	1.0215	6.425	6.425	6.488	6.362	6.551	284,754	6.4347	0.00%
2013-12-17	0	1.020	1.010	1.020	0.990	1.040	705,750	720,905	1.0215	6.425	6.362	6.425	6.236	6.551	112,033	6.4348	0.00%
2013-12-16	0	1.020	1.020	1.040	1.020	1.050	703,500	725,225	1.0309	6.425	6.425	6.551	6.425	6.614	111,676	6.4940	-0.97%
2013-12-13	0	1.030	1.030	1.050	1.020	1.050	1,766,800	1,823,240	1.0319	6.488	6.488	6.614	6.425	6.614	280,467	6.5007	0.00%
2013-12-12	0	1.030	1.020	1.030	1.010	1.040	2,460,400	2,515,136	1.0222	6.488	6.425	6.488	6.362	6.551	390,571	6.4396	3.00%
2013-12-11	0	1.000	0.990	1.000	0.980	1.000	1,470,122	1,458,187	0.9919	6.299	6.236	6.299	6.173	6.299	233,372	6.2483	1.01%
2013-12-10	0	0.990	0.990	1.000	0.970	1.000	1,648,700	1,632,260	0.9900	6.236	6.236	6.299	6.111	6.299	261,720	6.2367	0.00%
2013-12-09	0	0.990	0.980	0.990	0.980	1.040	3,173,090	3,165,328	0.9976	6.236	6.173	6.236	6.173	6.551	503,706	6.2841	-9.17%
2013-12-06	0	1.090	1.060	1.090	1.060	1.130	1,212,400	1,307,010	1.0780	6.866	6.677	6.866	6.677	7.118	192,460	6.7911	-1.80%
2013-12-05	0	1.110	1.090	1.110	1.050	1.110	1,233,800	1,334,772	1.0818	6.992	6.866	6.992	6.614	6.992	195,857	6.8150	1.83%
2013-12-04	0	1.090	1.080	1.090	1.040	1.120	4,016,764	4,347,226	1.0823	6.866	6.803	6.866	6.551	7.055	637,633	6.8178	3.81%
2013-12-03	0	1.050	1.040	1.050	1.010	1.080	2,529,778	2,628,881	1.0392	6.614	6.551	6.614	6.362	6.803	401,585	6.5463	6.06%
2013-12-02	0	0.990	0.980	1.000	0.970	1.020	880,250	875,585	0.9947	6.236	6.173	6.299	6.111	6.425	139,734	6.2661	-1.98%
2013-11-29	0	1.010	1.000	1.010	0.930	1.020	4,357,900	4,260,118	0.9776	6.362	6.299	6.362	5.859	6.425	691,786	6.1581	8.60%
2013-11-28	0	0.930	0.920	0.930	0.910	0.960	613,500	566,600	0.9236	5.859	5.796	5.859	5.733	6.048	97,389	5.8179	0.00%
2013-11-27	0	0.930	0.920	0.940	0.860	0.970	4,702,750	4,376,812	0.9307	5.859	5.796	5.922	5.418	6.111	746,529	5.8629	10.71%
2013-11-26	0	0.840	0.840	0.860	0.840	0.840	22,750	19,087	0.8390	5.292	5.292	5.418	5.292	5.292	3,611	5.2852	-1.18%
2013-11-25	0	0.850	0.830	0.850	0.850	0.850	50,500	42,905	0.8496	5.355	5.229	5.355	5.355	5.355	8,017	5.3521	-1.16%
2013-11-22	0	0.860	0.830	0.860	0.840	0.860	22,600	19,266	0.8525	5.418	5.229	5.418	5.292	5.418	3,588	5.3702	0.00%
2013-11-21	0	0.860	0.830	0.860	0.830	0.860	57,400	48,164	0.8391	5.418	5.229	5.418	5.229	5.418	9,112	5.2859	-1.15%
2013-11-20	0	0.870	0.840	0.870	0.830	0.870	41,628	34,694	0.8334	5.481	5.292	5.481	5.229	5.481	6,608	5.2502	3.57%
2013-11-19	0	0.840	0.830	0.850	0.840	0.840	4,000	3,360	0.8400	5.292	5.229	5.355	5.292	5.292	635	5.2916	0.00%
2013-11-18	0	0.840	0.840	0.850	0.840	0.840	15,250	12,712	0.8336	5.292	5.292	5.355	5.292	5.292	2,421	5.2511	0.00%
2013-11-15	0	0.840	0.840	0.860	0.830	0.870	81,350	68,020	0.8361	5.292	5.292	5.418	5.229	5.481	12,914	5.2673	-3.45%
2013-11-14	0	0.870	0.830	0.870	0.900	0.900	4,200	3,560	0.8476	5.481	5.229	5.481	5.670	5.670	667	5.3396	3.57%
2013-11-13	0	0.840	0.830	0.880	-	-	100	80	0.8000	5.292	5.229	5.544	-	-	16	5.0396	0.00%
2013-11-12	0	0.840	0.830	0.860	0.830	0.850	115,250	96,757	0.8395	5.292	5.229	5.418	5.229	5.355	18,295	5.2887	1.20%
2013-11-11	0	0.830	0.830	0.850	0.810	0.860	151,372	124,397	0.8218	5.229	5.229	5.355	5.103	5.418	24,029	5.1769	-1.19%
2013-11-08	0	0.840	0.840	0.860	0.840	0.840	53,650	45,006	0.8389	5.292	5.292	5.418	5.292	5.292	8,517	5.2845	-1.18%
2013-11-07	0	0.850	0.840	0.870	0.840	0.860	186,000	156,460	0.8412	5.355	5.292	5.481	5.292	5.418	29,526	5.2990	-1.16%
2013-11-06	0	0.860	0.840	0.860	0.840	0.900	7,000	6,030	0.8614	5.418	5.292	5.418	5.292	5.670	1,111	5.4266	2.38%
2013-11-05	0	0.840	0.840	0.860	-	-	0	0	-	5.292	5.292	5.418	-	-	0	-	0.00%
2013-11-04	0	0.840	0.840	0.870	0.840	0.840	8,750	7,320	0.8366	5.292	5.292	5.481	5.292	5.292	1,389	5.2700	0.00%
2013-11-01	0	0.840	0.840	0.860	0.840	0.870	46,600	39,657	0.8510	5.292	5.292	5.418	5.292	5.481	7,397	5.3609	-1.18%
2013-10-31	0	0.850	0.850	0.870	0.840	0.850	57,000	48,110	0.8440	5.355	5.355	5.481	5.292	5.355	9,048	5.3170	1.19%
2013-10-30	0	0.840	0.840	0.870	0.840	0.850	62,550	52,485	0.8391	5.292	5.292	5.481	5.292	5.355	9,929	5.2858	0.00%
2013-10-29	0	0.840	0.840	0.880	0.840	0.840	154,000	129,360	0.8400	5.292	5.292	5.544	5.292	5.292	24,446	5.2916	0.00%
2013-10-28	0	0.840	0.840	0.880	0.840	0.840	6,000	5,040	0.8400	5.292	5.292	5.544	5.292	5.292	952	5.2916	0.00%
2013-10-25	0	0.840	0.840	0.870	0.840	0.850	209,850	177,526	0.8460	5.292	5.292	5.481	5.292	5.355	33,312	5.3292	-1.18%
2013-10-24	0	0.850	0.850	0.880	0.850	0.860	102,500	87,640	0.8550	5.355	5.355	5.544	5.355	5.418	16,271	5.3862	-1.16%
2013-10-23	0	0.860	0.860	0.880	0.840	0.860	75,000	64,310	0.8575	5.418	5.418	5.544	5.292	5.418	11,906	5.4016	2.38%
2013-10-22	0	0.840	0.840	0.860	0.830	0.850	70,200	59,322	0.8450	5.292	5.292	5.418	5.229	5.355	11,144	5.3233	-1.18%
2013-10-21	0	0.850	0.840	0.860	0.830	0.850	15,750	13,160	0.8356	5.355	5.292	5.418	5.229	5.355	2,500	5.2636	0.00%
2013-10-18	0	0.850	0.850	0.880	0.820	0.850	163,000	137,850	0.8457	5.355	5.355	5.544	5.166	5.355	25,875	5.3275	1.19%
2013-10-17	0	0.840	0.830	0.840	0.830	0.860	30,600	25,766	0.8420	5.292	5.229	5.292	5.229	5.418	4,858	5.3043	-1.18%
2013-10-16	0	0.850	0.840	0.850	0.830	0.850	570,622	476,677	0.8354	5.355	5.292	5.355	5.229	5.355	90,582	5.2624	0.00%
2013-10-15	0	0.850	0.850	0.860	0.840	0.850	13,500	11,330	0.8393	5.355	5.355	5.418	5.292	5.355	2,143	5.2869	-1.16%
2013-10-11	0	0.860	0.850	0.860	0.860	0.890	36,000	31,040	0.8622	5.418	5.355	5.418	5.418	5.607	5,715	5.4316	-2.27%
2013-10-10	0	0.880	0.860	0.880	0.840	0.900	86,200	74,160	0.8603	5.544	5.418	5.544	5.292	5.670	13,684	5.4196	4.76%
2013-10-09	0	0.840	0.840	0.850	0.780	0.850	406,300	336,140	0.8273	5.292	5.292	5.355	4.914	5.355	64,497	5.2117	0.00%
2013-10-08	0	0.840	0.840	0.850	0.840	0.860	397,500	337,885	0.8500	5.292	5.292	5.355	5.292	5.418	63,100	5.3547	-1.18%
2013-10-07	0	0.850	0.840	0.850	0.840	0.860	410,000	348,930	0.8510	5.355	5.292	5.355	5.292	5.418	65,085	5.3612	-1.16%
2013-10-04	0	0.860	0.850	0.880	0.850	0.880	85,756	74,912	0.8735	5.418	5.355	5.544	5.355	5.544	13,613	5.5029	1.18%
2013-10-03	0	0.850	0.850	0.860	0.850	0.860	94,000	80,300	0.8543	5.355	5.355	5.418	5.355	5.418	14,922	5.3814	-3.41%
2013-10-02	0	0.880	0.850	0.880	0.840	0.880	13,750	11,745	0.8542	5.544	5.355	5.544	5.292	5.544	2,183	5.3809	3.53%
2013-09-30	0	0.850	0.850	0.860	0.850	0.850	102,200	86,864	0.8499	5.355	5.355	5.418	5.355	5.355	16,224	5.3542	0.00%
2013-09-27	0	0.850	0.840	0.850	0.850	0.850	6,500	5,420	0.8338	5.355	5.292	5.355	5.355	5.355	1,032	5.2528	1.19%
2013-09-26	0	0.840	0.840	0.880	0.840	0.840	3,250	2,692	0.8283	5.292	5.292	5.544	5.292	5.292	516	5.2179	-1.18%
2013-09-25	0	0.850	0.850	0.890	0.850	0.870	56,000	48,180	0.8604	5.355	5.355	5.607	5.355	5.481	8,890	5.4198	-1.16%
2013-09-24	0	0.860	0.850	0.860	0.850	0.890	66,500	57,220	0.8605	5.418	5.355	5.418	5.355	5.607	10,556	5.4204	-3.37%
2013-09-23	0	0.890	0.850	0.890	0.850	0.890	74,000	63,140	0.8532	5.607	5.355	5.607	5.355	5.607	11,747	5.3750	1.14%
2013-09-19	0	0.880	0.860	0.880	0.880	0.910	59,200	52,116	0.8803	5.544	5.418	5.544	5.544	5.733	9,398	5.5457	1.15%
2013-09-18	0	0.870	0.870	0.880	0.850	0.920	194,250	168,443	0.8671	5.481	5.481	5.544	5.355	5.796	30,836	5.4626	1.16%
2013-09-17	0	0.860	0.860	0.880	0.850	0.880	47,900	41,844	0.8736	5.418	5.418	5.544	5.355	5.544	7,604	5.5030	-2.27%
2013-09-16	0	0.880	0.850	0.880	0.830	0.880	116,815	98,715	0.8451	5.544	5.355	5.544	5.229	5.544	18,544	5.3234	4.76%
2013-09-13	0	0.840	0.840	0.850	0.840	0.860	340,000	288,150	0.8475	5.292	5.292	5.355	5.292	5.418	53,973	5.3388	-3.45%
2013-09-12	0	0.870	0.850	0.870	0.850	0.900	108,000	92,680	0.8581	5.481	5.355	5.481	5.355	5.670	17,144	5.4059	1.16%
2013-09-11	0	0.860	0.860	0.870	0.850	0.870	106,000	91,860	0.8666	5.418	5.418	5.481	5.355	5.481	16,827	5.4592	-1.15%
2013-09-10	0	0.870	0.870	0.880	0.870	0.890	175,350	152,537	0.8699	5.481	5.481	5.544	5.481	5.607	27,836	5.4799	0.00%
2013-09-09	0	0.870	0.870	0.890	0.850	0.890	434,500	378,555	0.8712	5.481	5.481	5.607	5.355	5.607	68,974	5.4884	1.16%
2013-09-06	0	0.860	0.860	0.880	0.860	0.860	30,400	26,130	0.8595	5.418	5.418	5.544	5.418	5.418	4,826	5.4147	-1.15%
2013-09-05	0	0.900	0.900	0.910	0.860	0.910	642,400	577,644	0.8992	5.481	5.481	5.541	5.237	5.541	105,493	5.4757	3.45%
2013-09-04	0	0.870	0.870	0.900	0.870	0.910	609,500	547,100	0.8976	5.298	5.298	5.481	5.298	5.541	100,090	5.4661	-2.25%
2013-09-03	0	0.890	0.870	0.890	0.860	0.890	4,500	3,915	0.8700	5.420	5.298	5.420	5.237	5.420	739	5.2979	1.14%
2013-09-02	0	0.880	0.870	0.900	0.840	0.920	320,500	285,145	0.8897	5.359	5.298	5.481	5.115	5.602	52,632	5.4178	2.33%
2013-08-30	0	0.860	0.850	0.870	-	-	500	410	0.8200	5.237	5.176	5.298	-	-	82	4.9934	0.00%
2013-08-29	0	0.860	0.860	0.880	0.850	0.880	46,655	40,123	0.8600	5.237	5.237	5.359	5.176	5.359	7,662	5.2369	0.00%
2013-08-28	0	0.860	0.850	0.860	0.850	0.860	161,681	137,598	0.8510	5.237	5.176	5.237	5.176	5.237	26,551	5.1824	-1.15%
2013-08-27	0	0.870	0.870	0.890	0.870	0.950	107,350	94,194	0.8774	5.298	5.298	5.420	5.298	5.785	17,629	5.3432	-2.25%
2013-08-26	0	0.890	0.880	0.900	0.870	0.890	917,372	806,885	0.8796	5.420	5.359	5.481	5.298	5.420	150,648	5.3561	1.14%
2013-08-23	0	0.880	0.860	0.880	0.860	0.880	164,600	143,846	0.8739	5.359	5.237	5.359	5.237	5.359	27,030	5.3217	3.53%
2013-08-22	0	0.850	0.850	0.870	0.850	0.860	62,000	53,000	0.8548	5.176	5.176	5.298	5.176	5.237	10,181	5.2055	0.00%
2013-08-21	0	0.850	0.840	0.860	-	-	0	0	-	5.176	5.115	5.237	-	-	0	-	0.00%
2013-08-20	0	0.850	0.840	0.860	0.850	0.890	480,000	410,760	0.8558	5.176	5.115	5.237	5.176	5.420	78,824	5.2111	-4.49%
2013-08-19	0	0.890	0.880	0.890	0.870	0.900	414,355	364,311	0.8792	5.420	5.359	5.420	5.298	5.481	68,044	5.3540	3.49%
2013-08-16	0	0.860	0.850	0.860	0.840	0.870	72,500	61,540	0.8488	5.237	5.176	5.237	5.115	5.298	11,906	5.1689	0.00%
2013-08-15	0	0.860	0.840	0.870	0.850	0.880	276,500	237,965	0.8606	5.237	5.115	5.298	5.176	5.359	45,406	5.2408	0.00%
2013-08-13	0	0.860	0.860	0.870	0.840	0.880	104,600	89,818	0.8587	5.237	5.237	5.298	5.115	5.359	17,177	5.2289	0.00%
2013-08-12	0	0.860	0.860	0.870	0.850	0.880	179,200	154,688	0.8632	5.237	5.237	5.298	5.176	5.359	29,428	5.2565	0.00%
2013-08-09	0	0.860	0.840	0.860	0.830	0.860	252,650	212,200	0.8399	5.237	5.115	5.237	5.054	5.237	41,489	5.1146	2.38%
2013-08-08	0	0.840	0.840	0.850	0.820	0.830	68,250	56,582	0.8290	5.115	5.115	5.176	4.993	5.054	11,208	5.0484	1.20%
2013-08-07	0	0.830	0.820	0.830	0.830	0.860	944,000	790,760	0.8377	5.054	4.993	5.054	5.054	5.237	155,021	5.1010	-1.19%
2013-08-06	0	0.840	0.840	0.850	0.840	0.860	102,000	85,720	0.8404	5.115	5.115	5.176	5.115	5.237	16,750	5.1176	-2.33%
2013-08-05	0	0.860	0.860	0.870	0.850	0.890	251,500	216,490	0.8608	5.237	5.237	5.298	5.176	5.420	41,301	5.2418	1.18%
2013-08-02	0	0.850	0.850	0.860	0.850	0.900	279,300	237,866	0.8517	5.176	5.176	5.237	5.176	5.481	45,866	5.1861	-2.30%
2013-08-01	0	0.870	0.850	0.870	0.830	0.870	1,012,400	866,976	0.8564	5.298	5.176	5.298	5.054	5.298	166,253	5.2148	1.16%
2013-07-31	0	0.860	0.860	0.890	0.840	0.900	340,850	292,239	0.8574	5.237	5.237	5.420	5.115	5.481	55,973	5.2210	-2.27%
2013-07-30	0	0.880	0.870	0.890	0.870	0.900	207,000	182,090	0.8797	5.359	5.298	5.420	5.298	5.481	33,993	5.3567	0.00%
2013-07-29	0	0.880	0.860	0.880	0.850	0.900	762,000	658,280	0.8639	5.359	5.237	5.359	5.176	5.481	125,133	5.2606	-2.22%
2013-07-26	0	0.900	0.890	0.900	0.850	0.920	895,050	790,142	0.8828	5.481	5.420	5.481	5.176	5.602	146,982	5.3758	-1.10%
2013-07-25	0	0.910	0.910	0.920	0.880	1.000	5,902,322	5,488,257	0.9298	5.541	5.541	5.602	5.359	6.090	969,261	5.6623	7.06%
2013-07-24	1	-	-	-	-	-	0	0	-	5.176	-	-	-	-	0	-	0.00%
2013-07-23	1	-	-	-	-	-	0	0	-	5.176	-	-	-	-	0	-	0.00%
2013-07-22	1	-	-	-	-	-	0	0	-	5.176	-	-	-	-	0	-	0.00%
2013-07-19	0	0.850	0.830	0.850	0.820	0.860	487,100	405,140	0.8317	5.176	5.054	5.176	4.993	5.237	79,990	5.0649	0.00%
2013-07-18	0	0.850	0.830	0.850	0.830	0.880	954,700	813,620	0.8522	5.176	5.054	5.176	5.054	5.359	156,778	5.1896	2.41%
2013-07-17	0	0.830	0.820	0.840	0.810	0.850	1,428,550	1,191,234	0.8339	5.054	4.993	5.115	4.932	5.176	234,592	5.0779	5.06%
2013-07-16	0	0.790	0.750	0.790	0.750	0.790	42,500	33,150	0.7800	4.811	4.567	4.811	4.567	4.811	6,979	4.7498	3.95%
2013-07-15	0	0.760	0.750	0.760	0.760	0.770	213,122	162,239	0.7612	4.628	4.567	4.628	4.628	4.689	34,998	4.6356	-5.00%
2013-07-12	0	0.800	0.760	0.810	0.760	0.800	37,500	29,800	0.7947	4.872	4.628	4.932	4.628	4.872	6,158	4.8391	3.90%
2013-07-11	0	0.770	0.770	0.800	0.770	0.770	33,000	25,370	0.7688	4.689	4.689	4.872	4.689	4.689	5,419	4.6815	0.00%
2013-07-10	0	0.770	0.770	0.790	0.760	0.820	1,311,983	1,042,396	0.7945	4.689	4.689	4.811	4.628	4.993	215,450	4.8382	2.67%
2013-07-09	0	0.750	0.750	0.760	0.720	0.760	1,302,000	974,720	0.7486	4.567	4.567	4.628	4.384	4.628	213,810	4.5588	1.35%
2013-07-08	0	0.740	0.720	0.750	0.720	0.740	21,400	15,600	0.7290	4.506	4.384	4.567	4.384	4.506	3,514	4.4391	0.00%
2013-07-05	0	0.740	0.730	0.750	0.720	0.740	618,000	454,520	0.7355	4.506	4.445	4.567	4.384	4.506	101,486	4.4786	0.00%
2013-07-04	0	0.740	0.730	0.740	0.730	0.740	22,000	16,080	0.7309	4.506	4.445	4.506	4.445	4.506	3,613	4.4509	0.00%
2013-07-03	0	0.740	0.740	0.760	0.740	0.740	204,000	150,960	0.7400	4.506	4.506	4.628	4.506	4.506	33,500	4.5062	2.78%
2013-07-02	0	0.720	0.720	0.730	0.720	0.720	37,000	26,610	0.7192	4.384	4.384	4.445	4.384	4.384	6,076	4.3795	0.00%
2013-06-28	0	0.720	0.720	0.780	0.720	0.740	13,625	9,829	0.7214	4.384	4.384	4.750	4.384	4.506	2,237	4.3929	0.00%
2013-06-27	0	0.720	0.720	0.740	-	-	0	0	-	4.384	4.384	4.506	-	-	0	-	1.41%
2013-06-26	0	0.710	0.710	0.760	0.690	0.710	20,250	14,172	0.6999	4.324	4.324	4.628	4.202	4.324	3,325	4.2618	0.00%
2013-06-25	0	0.710	0.690	0.710	-	-	0	0	-	4.324	4.202	4.324	-	-	0	-	-2.74%
2013-06-24	0	0.730	0.690	0.730	0.730	0.730	57,500	41,975	0.7300	4.445	4.202	4.445	4.445	4.445	9,442	4.4453	0.00%
2013-06-21	0	0.730	0.730	0.780	0.690	0.730	179,000	128,500	0.7179	4.445	4.445	4.750	4.202	4.445	29,395	4.3715	-1.35%
2013-06-20	0	0.740	0.740	0.800	0.740	0.740	98,000	72,520	0.7400	4.506	4.506	4.872	4.506	4.506	16,093	4.5062	0.00%
2013-06-19	0	0.740	0.740	0.800	0.740	0.740	10,000	7,400	0.7400	4.506	4.506	4.872	4.506	4.506	1,642	4.5062	0.00%
2013-06-18	0	0.740	0.740	0.780	0.740	0.740	3,000	2,190	0.7300	4.506	4.506	4.750	4.506	4.506	493	4.4453	0.00%
2013-06-17	0	0.740	0.740	0.800	0.740	0.740	30,000	22,200	0.7400	4.506	4.506	4.872	4.506	4.506	4,927	4.5062	0.00%
2013-06-14	0	0.740	0.740	0.780	0.740	0.740	3,500	2,545	0.7271	4.506	4.506	4.750	4.506	4.506	575	4.4279	-5.13%
2013-06-13	0	0.780	0.740	0.790	0.730	0.790	118,000	89,860	0.7615	4.750	4.506	4.811	4.445	4.811	19,378	4.6373	6.85%
2013-06-11	0	0.730	0.730	0.790	0.720	0.800	392,000	309,700	0.7901	4.445	4.445	4.811	4.384	4.872	64,373	4.8110	0.00%
2013-06-10	0	0.730	0.730	0.800	-	-	0	0	-	4.445	4.445	4.872	-	-	0	-	0.00%
2013-06-07	0	0.730	0.730	0.770	0.730	0.730	2,500	1,810	0.7240	4.445	4.445	4.689	4.445	4.445	411	4.4088	-5.19%
2013-06-06	0	0.770	0.720	0.770	0.680	0.770	112,000	85,220	0.7609	4.689	4.384	4.689	4.141	4.689	18,392	4.6335	8.45%
2013-06-05	0	0.710	0.710	0.790	0.700	0.700	3,250	2,237	0.6883	4.324	4.324	4.811	4.263	4.263	534	4.1915	-1.39%
2013-06-04	0	0.720	0.700	0.800	0.720	0.720	2,000	1,440	0.7200	4.384	4.263	4.872	4.384	4.384	328	4.3844	1.41%
2013-06-03	0	0.710	0.710	0.770	0.710	0.770	11,500	8,500	0.7391	4.324	4.324	4.689	4.324	4.689	1,888	4.5009	-7.79%
2013-05-31	0	0.770	0.720	0.790	0.770	0.770	60,250	46,370	0.7696	4.689	4.384	4.811	4.689	4.689	9,894	4.6866	2.67%
2013-05-30	0	0.750	0.710	0.760	0.750	0.750	3,550	2,554	0.7194	4.567	4.324	4.628	4.567	4.567	583	4.3810	-1.32%
2013-05-29	0	0.760	0.760	0.770	0.750	0.760	56,400	42,687	0.7569	4.628	4.628	4.689	4.567	4.628	9,262	4.6089	1.33%
2013-05-28	0	0.750	0.750	0.800	0.750	0.820	73,540	56,873	0.7734	4.567	4.567	4.872	4.567	4.993	12,077	4.7094	0.00%
2013-05-27	0	0.750	0.750	0.780	0.750	0.780	13,500	10,540	0.7807	4.567	4.567	4.750	4.567	4.750	2,217	4.7543	0.00%
2013-05-24	0	0.750	0.730	0.750	0.760	0.770	161,000	122,740	0.7624	4.567	4.445	4.567	4.628	4.689	26,439	4.6424	-0.66%
2013-05-23	0	0.790	0.770	0.790	0.760	0.790	176,000	137,620	0.7819	4.598	4.481	4.598	4.423	4.598	30,242	4.5506	0.00%
2013-05-22	0	0.790	0.790	0.800	0.790	0.790	50,000	39,500	0.7900	4.598	4.598	4.656	4.598	4.598	8,591	4.5976	0.00%
2013-05-21	0	0.790	0.780	0.790	0.780	0.790	85,500	66,960	0.7832	4.598	4.539	4.598	4.539	4.598	14,691	4.5578	0.00%
2013-05-20	0	0.790	0.790	0.800	0.780	0.790	211,527	166,130	0.7854	4.598	4.598	4.656	4.539	4.598	36,347	4.5707	1.28%
2013-05-16	0	0.780	0.780	0.790	0.780	0.800	263,973	208,179	0.7886	4.539	4.539	4.598	4.539	4.656	45,358	4.5896	0.00%
2013-05-15	0	0.780	0.780	0.810	0.780	0.780	14,000	10,860	0.7757	4.539	4.539	4.714	4.539	4.539	2,406	4.5144	0.00%
2013-05-14	0	0.780	0.780	0.810	0.780	0.780	5,000	3,870	0.7740	4.539	4.539	4.714	4.539	4.539	859	4.5045	0.00%
2013-05-13	0	0.780	0.780	0.800	0.780	0.800	132,000	103,700	0.7856	4.539	4.539	4.656	4.539	4.656	22,682	4.5720	-1.27%
2013-05-10	0	0.790	0.790	0.800	0.790	0.830	136,086	109,946	0.8079	4.598	4.598	4.656	4.598	4.830	23,384	4.7018	-1.25%
2013-05-09	0	0.800	0.800	0.830	0.800	0.800	3,800	2,959	0.7787	4.656	4.656	4.830	4.656	4.656	653	4.5317	-1.23%
2013-05-08	0	0.810	0.780	0.810	0.780	0.810	180,000	142,000	0.7889	4.714	4.539	4.714	4.539	4.714	30,929	4.5911	1.25%
2013-05-07	0	0.800	0.780	0.800	0.760	0.850	229,000	179,070	0.7820	4.656	4.539	4.656	4.423	4.947	39,349	4.5508	-3.61%
2013-05-06	0	0.830	0.770	0.910	0.770	0.890	263,250	209,895	0.7973	4.830	4.481	5.296	4.481	5.180	45,234	4.6402	9.21%
2013-05-03	0	0.760	0.750	0.760	0.740	0.760	20,400	15,448	0.7573	4.423	4.365	4.423	4.307	4.423	3,505	4.4070	0.00%
2013-05-02	0	0.760	0.740	0.760	0.760	0.760	10,200	7,742	0.7590	4.423	4.307	4.423	4.423	4.423	1,753	4.4173	1.33%
2013-04-30	0	0.750	0.730	0.760	0.720	0.750	150,750	112,472	0.7461	4.365	4.248	4.423	4.190	4.365	25,903	4.3420	1.35%
2013-04-29	0	0.740	0.730	0.750	-	-	0	0	-	4.307	4.248	4.365	-	-	0	-	0.00%
2013-04-26	0	0.740	0.720	0.750	0.720	0.740	81,022	59,465	0.7339	4.307	4.190	4.365	4.190	4.307	13,922	4.2713	2.78%
2013-04-25	0	0.720	0.720	0.760	0.710	0.710	2,600	1,834	0.7054	4.190	4.190	4.423	4.132	4.132	447	4.1051	1.41%
2013-04-24	1	-	-	-	-	-	0	0	-	4.132	-	-	-	-	0	-	0.00%
2013-04-23	1	-	-	-	-	-	0	0	-	4.132	-	-	-	-	0	-	0.00%
2013-04-22	1	-	-	-	-	-	0	0	-	4.132	-	-	-	-	0	-	0.00%
2013-04-19	0	0.710	0.710	0.740	-	-	500	340	0.6800	4.132	4.132	4.307	-	-	86	3.9574	1.43%
2013-04-18	0	0.700	0.700	0.740	0.700	0.740	19,200	13,804	0.7190	4.074	4.074	4.307	4.074	4.307	3,299	4.1841	-2.78%
2013-04-17	0	0.720	0.720	0.740	0.720	0.720	20,000	14,400	0.7200	4.190	4.190	4.307	4.190	4.190	3,437	4.1902	0.00%
2013-04-16	0	0.720	0.720	0.740	0.720	0.720	81,700	58,756	0.7192	4.190	4.190	4.307	4.190	4.190	14,038	4.1854	-1.37%
2013-04-15	0	0.730	0.730	0.750	0.720	0.730	259,250	188,145	0.7257	4.248	4.248	4.365	4.190	4.248	44,547	4.2235	0.00%
2013-04-12	0	0.730	0.730	0.760	0.730	0.740	57,000	42,080	0.7382	4.248	4.248	4.423	4.248	4.307	9,794	4.2964	0.00%
2013-04-11	0	0.730	0.730	0.740	0.720	0.740	100,000	73,260	0.7326	4.248	4.248	4.307	4.190	4.307	17,183	4.2635	-2.67%
2013-04-10	0	0.750	0.750	0.770	0.720	0.750	56,700	41,870	0.7384	4.365	4.365	4.481	4.190	4.365	9,743	4.2976	-1.32%
2013-04-09	0	0.760	0.760	0.770	0.720	0.760	59,120	44,851	0.7586	4.423	4.423	4.481	4.190	4.423	10,159	4.4151	4.11%
2013-04-08	0	0.730	0.730	0.750	0.730	0.730	7,990	5,773	0.7225	4.248	4.248	4.365	4.248	4.248	1,373	4.2049	0.00%
2013-04-05	0	0.730	0.720	0.730	0.730	0.730	76,900	56,110	0.7296	4.248	4.190	4.248	4.248	4.248	13,214	4.2463	-1.35%
2013-04-03	0	0.740	0.740	0.760	-	-	1,000	710	0.7100	4.307	4.307	4.423	-	-	172	4.1320	0.00%
2013-04-02	0	0.740	0.730	0.740	-	-	0	0	-	4.307	4.248	4.307	-	-	0	-	0.00%
2013-03-28	0	0.740	0.730	0.760	-	-	0	0	-	4.307	4.248	4.423	-	-	0	-	0.00%
2013-03-27	0	0.740	0.740	0.780	0.740	0.780	27,500	20,750	0.7545	4.307	4.307	4.539	4.307	4.539	4,725	4.3912	0.00%
2013-03-26	0	0.740	0.740	0.760	0.740	0.750	23,000	17,100	0.7435	4.307	4.307	4.423	4.307	4.365	3,952	4.3268	-2.63%
2013-03-25	0	0.760	0.760	0.770	0.750	0.760	78,000	59,240	0.7595	4.423	4.423	4.481	4.365	4.423	13,403	4.4200	1.33%
2013-03-22	0	0.750	0.750	0.770	0.740	0.750	152,000	113,640	0.7476	4.365	4.365	4.481	4.307	4.365	26,118	4.3510	0.00%
2013-03-21	0	0.750	0.740	0.750	0.740	0.760	228,000	171,760	0.7533	4.365	4.307	4.365	4.307	4.423	39,177	4.3842	-2.60%
2013-03-20	0	0.770	0.750	0.790	-	-	0	0	-	4.481	4.365	4.598	-	-	0	-	0.00%
2013-03-19	0	0.770	0.760	0.780	0.770	0.770	22,500	17,305	0.7691	4.481	4.423	4.539	4.481	4.481	3,866	4.4760	0.00%
2013-03-18	0	0.770	0.750	0.770	0.740	0.780	275,206	211,412	0.7682	4.481	4.365	4.481	4.307	4.539	47,289	4.4707	-1.28%
2013-03-15	0	0.780	0.750	0.780	0.780	0.780	76,500	59,655	0.7798	4.539	4.365	4.539	4.539	4.539	13,145	4.5382	0.00%
2013-03-14	0	0.780	0.780	0.790	0.780	0.780	64,000	49,920	0.7800	4.539	4.539	4.598	4.539	4.539	10,997	4.5394	0.00%
2013-03-13	0	0.780	0.750	0.780	0.730	0.780	1,213,000	922,990	0.7609	4.539	4.365	4.539	4.248	4.539	208,429	4.4283	2.63%
2013-03-12	0	0.760	0.750	0.760	0.740	0.760	151,750	114,716	0.7560	4.423	4.365	4.423	4.307	4.423	26,075	4.3994	1.33%
2013-03-11	0	0.750	0.740	0.750	0.730	0.750	620,600	460,452	0.7419	4.365	4.307	4.365	4.248	4.365	106,637	4.3179	0.00%
2013-03-08	0	0.750	0.750	0.770	0.750	0.750	12,000	9,000	0.7500	4.365	4.365	4.481	4.365	4.365	2,062	4.3648	-1.32%
2013-03-07	0	0.760	0.750	0.760	0.750	0.760	117,900	89,108	0.7558	4.423	4.365	4.423	4.365	4.423	20,259	4.3985	0.00%
2013-03-06	0	0.760	0.760	0.780	0.750	0.750	16,000	12,000	0.7500	4.423	4.423	4.539	4.365	4.365	2,749	4.3648	1.33%
2013-03-05	0	0.750	0.740	0.750	0.740	0.750	30,400	22,684	0.7462	4.365	4.307	4.365	4.307	4.365	5,224	4.3426	-1.32%
2013-03-04	0	0.760	0.730	0.760	0.730	0.760	120,850	95,272	0.7883	4.423	4.248	4.423	4.248	4.423	20,766	4.5880	0.00%
2013-03-01	0	0.760	0.740	0.760	0.740	0.760	81,400	61,588	0.7566	4.423	4.307	4.423	4.307	4.423	13,987	4.4033	0.00%
2013-02-28	0	0.760	0.750	0.780	0.750	0.760	62,900	47,688	0.7582	4.423	4.365	4.539	4.365	4.423	10,808	4.4123	0.00%
2013-02-27	0	0.760	0.760	0.800	0.760	0.760	37,350	28,343	0.7588	4.423	4.423	4.656	4.423	4.423	6,418	4.4163	1.33%
2013-02-26	0	0.750	0.750	0.760	0.740	0.750	103,973	77,893	0.7492	4.365	4.365	4.423	4.307	4.365	17,866	4.3599	-1.32%
2013-02-25	0	0.760	0.760	0.780	0.750	0.760	554,800	418,996	0.7552	4.423	4.423	4.539	4.365	4.423	95,331	4.3952	-1.30%
2013-02-22	0	0.770	0.770	0.790	0.760	0.770	40,000	30,600	0.7650	4.481	4.481	4.598	4.423	4.481	6,873	4.4521	-1.28%
2013-02-21	0	0.780	0.780	0.800	0.780	0.800	432,500	339,370	0.7847	4.539	4.539	4.656	4.539	4.656	74,316	4.5666	0.00%
2013-02-20	0	0.780	0.780	0.800	0.780	0.790	247,000	194,030	0.7855	4.539	4.539	4.656	4.539	4.598	42,442	4.5717	-1.27%
2013-02-19	0	0.790	0.780	0.790	0.790	0.800	118,000	93,400	0.7915	4.598	4.539	4.598	4.598	4.656	20,276	4.6065	-1.25%
2013-02-18	0	0.800	0.800	0.820	0.800	0.800	28,000	22,350	0.7982	4.656	4.656	4.772	4.656	4.656	4,811	4.6454	-1.23%
2013-02-15	0	0.810	0.810	0.830	0.810	0.830	37,400	30,852	0.8249	4.714	4.714	4.830	4.714	4.830	6,426	4.8008	0.00%
2013-02-14	0	0.810	0.810	0.830	0.790	0.830	190,000	153,540	0.8081	4.714	4.714	4.830	4.598	4.830	32,648	4.7029	3.85%
2013-02-08	0	0.780	0.780	0.800	0.780	0.780	210,000	163,800	0.7800	4.539	4.539	4.656	4.539	4.539	36,084	4.5394	-2.50%
2013-02-07	0	0.800	0.790	0.820	0.800	0.800	20,000	16,000	0.8000	4.656	4.598	4.772	4.656	4.656	3,437	4.6558	1.27%
2013-02-06	0	0.790	0.790	0.800	0.790	0.790	14,500	11,540	0.7959	4.598	4.598	4.656	4.598	4.598	2,492	4.6317	0.00%
2013-02-05	0	0.790	0.780	0.790	0.770	0.790	135,750	105,432	0.7767	4.598	4.539	4.598	4.481	4.598	23,326	4.5200	1.28%
2013-02-04	0	0.780	0.770	0.790	0.780	0.800	351,200	277,994	0.7916	4.539	4.481	4.598	4.539	4.656	60,347	4.6066	-2.50%
2013-02-01	0	0.800	0.800	0.810	0.800	0.800	32,500	25,980	0.7994	4.656	4.656	4.714	4.656	4.656	5,584	4.6522	-1.23%
2013-01-31	0	0.810	0.800	0.820	0.800	0.810	13,000	10,430	0.8023	4.714	4.656	4.772	4.656	4.714	2,234	4.6692	0.00%
2013-01-30	0	0.810	0.810	0.820	0.800	0.810	151,500	121,376	0.8012	4.714	4.714	4.772	4.656	4.714	26,032	4.6625	0.00%
2013-01-29	0	0.810	0.810	0.840	0.810	0.840	99,200	82,160	0.8282	4.714	4.714	4.889	4.714	4.889	17,046	4.8200	0.00%
2013-01-28	0	0.810	0.810	0.840	0.810	0.830	87,050	71,205	0.8180	4.714	4.714	4.889	4.714	4.830	14,958	4.7604	-1.22%
2013-01-25	0	0.820	0.810	0.820	0.820	0.850	448,000	374,080	0.8350	4.772	4.714	4.772	4.772	4.947	76,980	4.8595	-3.53%
2013-01-24	0	0.850	0.850	0.870	0.850	0.860	293,000	249,500	0.8515	4.947	4.947	5.063	4.947	5.005	50,346	4.9557	-3.41%
2013-01-23	0	0.880	0.870	0.880	0.860	0.920	587,000	514,300	0.8761	5.121	5.063	5.121	5.005	5.354	100,864	5.0989	-2.22%
2013-01-22	0	0.900	0.880	0.910	0.800	0.930	5,084,822	4,554,310	0.8957	5.238	5.121	5.296	4.656	5.412	873,723	5.2125	13.92%
2013-01-21	0	0.790	0.790	0.820	0.750	0.800	1,045,600	817,454	0.7818	4.598	4.598	4.772	4.365	4.656	179,665	4.5499	5.33%
2013-01-18	0	0.750	0.750	0.760	0.750	0.750	88,000	65,920	0.7491	4.365	4.365	4.423	4.365	4.365	15,121	4.3595	-1.32%
2013-01-17	0	0.760	0.740	0.760	0.740	0.770	196,000	147,580	0.7530	4.423	4.307	4.423	4.307	4.481	33,679	4.3820	2.70%
2013-01-16	0	0.740	0.740	0.770	0.740	0.780	773,500	593,370	0.7671	4.307	4.307	4.481	4.307	4.539	132,910	4.4644	-1.33%
2013-01-15	0	0.750	0.740	0.750	0.690	0.750	947,000	679,660	0.7177	4.365	4.307	4.365	4.016	4.365	162,723	4.1768	5.63%
2013-01-14	0	0.710	0.700	0.710	0.700	0.720	163,500	116,095	0.7101	4.132	4.074	4.132	4.074	4.190	28,094	4.1324	-1.39%
2013-01-11	0	0.720	0.700	0.720	0.690	0.720	372,903	263,477	0.7066	4.190	4.074	4.190	4.016	4.190	64,076	4.1120	2.86%
2013-01-10	0	0.700	0.690	0.710	0.690	0.700	554,900	383,358	0.6909	4.074	4.016	4.132	4.016	4.074	95,348	4.0206	1.45%
2013-01-09	0	0.690	0.690	0.700	0.680	0.690	153,000	105,520	0.6897	4.016	4.016	4.074	3.957	4.016	26,290	4.0137	0.00%
2013-01-08	0	0.690	0.690	0.700	0.690	0.700	165,600	114,336	0.6904	4.016	4.016	4.074	4.016	4.074	28,455	4.0181	0.00%
2013-01-07	0	0.690	0.690	0.700	0.690	0.720	291,750	202,155	0.6929	4.016	4.016	4.074	4.016	4.190	50,131	4.0325	0.00%
2013-01-04	0	0.690	0.680	0.700	0.670	0.690	128,000	88,225	0.6893	4.016	3.957	4.074	3.899	4.016	21,994	4.0113	0.00%
2013-01-03	0	0.690	0.680	0.700	0.670	0.690	336,922	231,071	0.6858	4.016	3.957	4.074	3.899	4.016	57,893	3.9913	2.99%
2013-01-02	0	0.670	0.670	0.690	0.670	0.690	129,000	88,570	0.6866	3.899	3.899	4.016	3.899	4.016	22,166	3.9958	-2.90%
2012-12-31	0	0.690	0.660	0.690	0.660	0.690	90,400	61,076	0.6756	4.016	3.841	4.016	3.841	4.016	15,533	3.9319	0.00%
2012-12-28	0	0.690	0.670	0.690	-	-	0	0	-	4.016	3.899	4.016	-	-	0	-	0.00%
2012-12-27	0	0.690	0.680	0.700	0.660	0.690	192,000	132,000	0.6875	4.016	3.957	4.074	3.841	4.016	32,991	4.0011	2.99%
2012-12-24	0	0.670	0.670	0.690	0.670	0.670	4,500	3,000	0.6667	3.899	3.899	4.016	3.899	3.899	773	3.8798	0.00%
2012-12-21	0	0.670	0.670	0.680	0.670	0.670	41,450	27,728	0.6690	3.899	3.899	3.957	3.899	3.899	7,122	3.8931	-2.90%
2012-12-20	0	0.690	0.670	0.690	0.670	0.730	576,663	399,754	0.6932	4.016	3.899	4.016	3.899	4.248	99,088	4.0343	2.99%
2012-12-19	0	0.670	0.650	0.670	0.650	0.670	133,800	89,132	0.6662	3.899	3.783	3.899	3.783	3.899	22,991	3.8769	1.52%
2012-12-18	0	0.660	0.650	0.670	0.660	0.670	154,706	102,937	0.6654	3.841	3.783	3.899	3.841	3.899	26,583	3.8723	-1.49%
2012-12-17	0	0.670	0.650	0.670	0.650	0.670	50,550	33,266	0.6581	3.899	3.783	3.899	3.783	3.899	8,686	3.8298	1.52%
2012-12-14	0	0.660	0.660	0.670	0.660	0.660	14,000	9,180	0.6557	3.841	3.841	3.899	3.841	3.841	2,406	3.8161	0.00%
2012-12-13	0	0.660	0.660	0.670	0.650	0.660	32,100	21,163	0.6593	3.841	3.841	3.899	3.783	3.841	5,516	3.8368	1.54%
2012-12-12	0	0.650	0.650	0.660	0.650	0.670	349,550	230,938	0.6607	3.783	3.783	3.841	3.783	3.899	60,063	3.8449	0.00%
2012-12-11	0	0.650	0.650	0.660	0.650	0.650	47,000	30,500	0.6489	3.783	3.783	3.841	3.783	3.783	8,076	3.7766	0.00%
2012-12-10	0	0.650	0.650	0.660	0.640	0.660	313,455	204,304	0.6518	3.783	3.783	3.841	3.725	3.841	53,861	3.7932	0.00%
2012-12-07	0	0.650	0.640	0.650	0.630	0.650	261,160	167,850	0.6427	3.783	3.725	3.783	3.666	3.783	44,875	3.7404	0.00%
2012-12-06	0	0.650	0.640	0.660	0.640	0.650	7,500	4,780	0.6373	3.783	3.725	3.841	3.725	3.783	1,289	3.7091	0.00%
2012-12-05	0	0.650	0.650	0.660	0.630	0.660	319,750	205,547	0.6428	3.783	3.783	3.841	3.666	3.841	54,943	3.7411	1.56%
2012-12-04	0	0.640	0.640	0.650	0.630	0.650	156,000	98,900	0.6340	3.725	3.725	3.783	3.666	3.783	26,805	3.6896	-1.54%
2012-12-03	0	0.650	0.640	0.650	-	-	0	0	-	3.783	3.725	3.783	-	-	0	-	0.00%
2012-11-30	0	0.650	0.650	0.660	0.640	0.650	419,128	270,621	0.6457	3.783	3.783	3.841	3.725	3.783	72,019	3.7577	1.56%
2012-11-29	0	0.640	0.640	0.650	0.640	0.650	447,404	290,199	0.6486	3.725	3.725	3.783	3.725	3.783	76,877	3.7748	-1.54%
2012-11-28	0	0.650	0.650	0.660	0.650	0.650	8,000	5,140	0.6425	3.783	3.783	3.841	3.783	3.783	1,375	3.7392	0.00%
2012-11-27	0	0.650	0.650	0.670	0.650	0.670	400,000	265,960	0.6649	3.783	3.783	3.899	3.783	3.899	68,732	3.8695	0.00%
2012-11-26	0	0.650	0.650	0.660	0.650	0.650	107,000	69,520	0.6497	3.783	3.783	3.841	3.783	3.783	18,386	3.7812	0.00%
2012-11-23	0	0.650	0.650	0.660	0.650	0.650	110,300	71,686	0.6499	3.783	3.783	3.841	3.783	3.783	18,953	3.7823	-1.52%
2012-11-22	0	0.660	0.650	0.670	0.640	0.660	333,828	218,812	0.6555	3.841	3.783	3.899	3.725	3.841	57,362	3.8146	0.00%
2012-11-21	0	0.660	0.650	0.670	0.650	0.660	145,000	94,460	0.6514	3.841	3.783	3.899	3.783	3.841	24,915	3.7912	0.00%
2012-11-20	0	0.660	0.660	0.670	0.650	0.660	212,750	138,552	0.6512	3.841	3.841	3.899	3.783	3.841	36,557	3.7901	1.54%
2012-11-19	0	0.650	0.650	0.670	-	-	0	0	-	3.783	3.783	3.899	-	-	0	-	0.00%
2012-11-16	0	0.650	0.650	0.670	0.650	0.650	15,100	9,722	0.6438	3.783	3.783	3.899	3.783	3.783	2,595	3.7470	0.00%
2012-11-15	0	0.650	0.650	0.660	0.640	0.650	8,100	5,170	0.6383	3.783	3.783	3.841	3.725	3.783	1,392	3.7146	-1.52%
2012-11-14	0	0.660	0.660	0.670	0.660	0.670	214,500	143,335	0.6682	3.841	3.841	3.899	3.841	3.899	36,857	3.8889	1.54%
2012-11-13	0	0.650	0.650	0.660	0.650	0.650	34,000	22,040	0.6482	3.783	3.783	3.841	3.783	3.783	5,842	3.7725	0.00%
2012-11-12	0	0.650	0.650	0.660	0.630	0.660	620,000	400,460	0.6459	3.783	3.783	3.841	3.666	3.841	106,534	3.7590	-2.99%
2012-11-09	0	0.670	0.670	0.680	0.660	0.680	193,000	130,215	0.6747	3.899	3.899	3.957	3.841	3.957	33,163	3.9265	0.00%
2012-11-08	0	0.670	0.660	0.680	-	-	0	0	-	3.899	3.841	3.957	-	-	0	-	0.00%
2012-11-07	0	0.670	0.660	0.680	0.650	0.670	194,000	129,640	0.6682	3.899	3.841	3.957	3.783	3.899	33,335	3.8890	1.52%
2012-11-06	0	0.660	0.660	0.670	0.640	0.660	1,064,000	698,960	0.6569	3.841	3.841	3.899	3.725	3.841	182,827	3.8231	0.00%
2012-11-05	0	0.660	0.650	0.670	0.660	0.660	268,000	176,880	0.6600	3.841	3.783	3.899	3.841	3.841	46,050	3.8410	3.13%
2012-11-02	0	0.640	0.640	0.670	0.640	0.660	92,400	60,408	0.6538	3.725	3.725	3.899	3.725	3.841	15,877	3.8047	-1.54%
2012-11-01	0	0.650	0.640	0.650	0.640	0.650	411,500	267,395	0.6498	3.783	3.725	3.783	3.725	3.783	70,708	3.7817	0.00%
2012-10-31	0	0.650	0.650	0.660	0.640	0.680	976,500	640,600	0.6560	3.783	3.783	3.841	3.725	3.957	167,792	3.8178	-1.52%
2012-10-30	0	0.660	0.660	0.680	0.660	0.660	8,350	5,380	0.6443	3.841	3.841	3.957	3.841	3.841	1,435	3.7497	-1.49%
2012-10-29	0	0.670	0.670	0.680	0.670	0.670	42,000	28,140	0.6700	3.899	3.899	3.957	3.899	3.899	7,217	3.8992	-1.47%
2012-10-26	0	0.680	0.660	0.680	0.660	0.680	39,500	26,275	0.6652	3.957	3.841	3.957	3.841	3.957	6,787	3.8712	1.49%
2012-10-25	0	0.670	0.670	0.700	0.670	0.670	162,100	108,602	0.6700	3.899	3.899	4.074	3.899	3.899	27,854	3.8990	-1.47%
2012-10-24	0	0.680	0.680	0.700	0.650	0.730	465,000	321,790	0.6920	3.957	3.957	4.074	3.783	4.248	79,901	4.0274	0.00%
2012-10-22	0	0.680	0.670	0.700	0.640	0.680	511,522	340,410	0.6655	3.957	3.899	4.074	3.725	3.957	87,895	3.8729	1.49%
2012-10-19	0	0.670	0.660	0.690	0.650	0.720	1,364,000	919,470	0.6741	3.899	3.841	4.016	3.783	4.190	234,376	3.9231	6.35%
2012-10-18	0	0.630	0.630	0.650	0.630	0.670	137,600	90,330	0.6565	3.666	3.666	3.783	3.666	3.899	23,644	3.8205	-4.55%
2012-10-17	0	0.660	0.660	0.680	0.660	0.660	60,000	39,600	0.6600	3.841	3.841	3.957	3.841	3.841	10,310	3.8410	0.00%
2012-10-16	0	0.660	0.660	0.670	0.650	0.660	6,703	4,278	0.6382	3.841	3.841	3.899	3.783	3.841	1,152	3.7143	0.00%
2012-10-15	0	0.660	0.660	0.670	0.650	0.650	10,000	6,500	0.6500	3.841	3.841	3.899	3.783	3.783	1,718	3.7828	-2.94%
2012-10-12	0	0.680	0.660	0.680	0.640	0.680	118,000	78,720	0.6671	3.957	3.841	3.957	3.725	3.957	20,276	3.8824	1.49%
2012-10-11	0	0.670	0.660	0.680	0.650	0.670	18,703	12,222	0.6535	3.899	3.841	3.957	3.783	3.899	3,214	3.8031	-1.47%
2012-10-10	0	0.680	0.680	0.690	0.680	0.690	108,000	74,210	0.6871	3.957	3.957	4.016	3.957	4.016	18,558	3.9989	1.49%
2012-10-09	0	0.670	0.670	0.680	0.630	0.660	92,000	60,640	0.6591	3.899	3.899	3.957	3.666	3.841	15,808	3.8360	3.08%
2012-10-08	0	0.650	0.630	0.650	-	-	1,000	600	0.6000	3.783	3.666	3.783	-	-	172	3.4918	-1.52%
2012-10-05	0	0.660	0.640	0.660	0.630	0.660	94,450	61,290	0.6489	3.841	3.725	3.841	3.666	3.841	16,229	3.7765	1.54%
2012-10-04	0	0.650	0.620	0.650	0.610	0.660	11,450	7,240	0.6323	3.783	3.608	3.783	3.550	3.841	1,967	3.6799	1.56%
2012-10-03	0	0.640	0.640	0.650	0.640	0.640	227,222	145,357	0.6397	3.725	3.725	3.783	3.725	3.725	39,043	3.7230	-3.03%
2012-09-28	0	0.660	0.650	0.660	0.650	0.680	180,150	118,551	0.6581	3.841	3.783	3.841	3.783	3.957	30,955	3.8298	3.13%
2012-09-27	0	0.640	0.640	0.660	0.630	0.650	546,100	346,094	0.6338	3.725	3.725	3.841	3.666	3.783	93,836	3.6883	3.23%
2012-09-26	0	0.620	0.620	0.640	0.610	0.640	2,360,000	1,441,280	0.6107	3.608	3.608	3.725	3.550	3.725	405,518	3.5542	0.00%
2012-09-25	0	0.620	0.620	0.630	0.620	0.620	20,000	12,400	0.6200	3.608	3.608	3.666	3.608	3.608	3,437	3.6082	6.90%
2012-09-24	0	0.580	0.580	0.590	0.580	0.600	154,000	90,360	0.5868	3.375	3.375	3.434	3.375	3.492	26,462	3.4147	-3.33%
2012-09-21	0	0.600	0.590	0.600	0.600	0.600	362,500	217,485	0.6000	3.492	3.434	3.492	3.492	3.492	62,288	3.4916	-1.64%
2012-09-20	0	0.610	0.600	0.640	0.610	0.610	12,500	7,605	0.6084	3.550	3.492	3.725	3.550	3.550	2,148	3.5407	0.00%
2012-09-19	0	0.610	0.600	0.610	0.600	0.610	302,000	183,860	0.6088	3.550	3.492	3.550	3.492	3.550	51,893	3.5431	0.00%
2012-09-18	0	0.610	0.600	0.610	0.610	0.610	135,000	82,310	0.6097	3.550	3.492	3.550	3.550	3.550	23,197	3.5483	-6.15%
2012-09-17	0	0.650	0.620	0.650	0.650	0.650	4,000	2,600	0.6500	3.783	3.608	3.783	3.783	3.783	687	3.7828	0.00%
2012-09-14	0	0.650	0.610	0.650	0.610	0.650	49,750	30,675	0.6166	3.783	3.550	3.783	3.550	3.783	8,549	3.5883	4.84%
2012-09-13	0	0.620	0.620	0.660	0.620	0.620	9,500	5,835	0.6142	3.608	3.608	3.841	3.608	3.608	1,632	3.5745	-4.62%
2012-09-12	0	0.680	0.630	0.680	0.650	0.680	84,241	56,369	0.6691	3.783	3.505	3.783	3.616	3.783	15,143	3.7224	7.94%
2012-09-11	0	0.630	0.630	0.680	0.630	0.630	74,500	46,920	0.6298	3.505	3.505	3.783	3.505	3.505	13,392	3.5035	0.00%
2012-09-10	0	0.630	0.630	0.640	0.610	0.650	294,800	182,828	0.6202	3.505	3.505	3.560	3.393	3.616	52,993	3.4500	-3.08%
2012-09-07	0	0.650	0.650	0.670	0.640	0.650	61,400	39,730	0.6471	3.616	3.616	3.727	3.560	3.616	11,037	3.5996	6.56%
2012-09-06	0	0.610	0.610	0.640	-	-	0	0	-	3.393	3.393	3.560	-	-	0	-	1.67%
2012-09-05	0	0.600	0.600	0.620	0.600	0.650	10,000	6,140	0.6140	3.338	3.338	3.449	3.338	3.616	1,798	3.4157	-7.69%
2012-09-04	0	0.650	0.620	0.670	-	-	0	0	-	3.616	3.449	3.727	-	-	0	-	0.00%
2012-09-03	0	0.650	0.650	0.680	0.620	0.650	111,500	71,190	0.6385	3.616	3.616	3.783	3.449	3.616	20,043	3.5518	6.56%
2012-08-31	0	0.610	0.610	0.620	0.600	0.650	391,250	240,892	0.6157	3.393	3.393	3.449	3.338	3.616	70,331	3.4251	-4.69%
2012-08-30	0	0.640	0.620	0.640	-	-	0	0	-	3.560	3.449	3.560	-	-	0	-	0.00%
2012-08-29	0	0.640	0.640	0.650	0.620	0.650	117,000	75,010	0.6411	3.560	3.560	3.616	3.449	3.616	21,032	3.5665	3.23%
2012-08-28	0	0.620	0.610	0.630	0.620	0.620	29,400	18,176	0.6182	3.449	3.393	3.505	3.449	3.449	5,285	3.4392	-1.59%
2012-08-27	0	0.630	0.630	0.640	0.610	0.650	166,000	104,540	0.6298	3.505	3.505	3.560	3.393	3.616	29,840	3.5033	0.00%
2012-08-24	0	0.630	0.600	0.640	0.600	0.630	344,000	209,160	0.6080	3.505	3.338	3.560	3.338	3.505	61,838	3.3824	1.61%
2012-08-23	0	0.620	0.600	0.650	0.600	0.620	207,200	126,236	0.6092	3.449	3.338	3.616	3.338	3.449	37,246	3.3892	0.00%
2012-08-22	0	0.620	0.620	0.660	0.620	0.620	8,122	5,031	0.6194	3.449	3.449	3.672	3.449	3.449	1,460	3.4459	-1.59%
2012-08-21	0	0.630	0.630	0.640	0.630	0.630	94,000	59,220	0.6300	3.505	3.505	3.560	3.505	3.505	16,897	3.5047	-1.56%
2012-08-20	0	0.640	0.620	0.660	-	-	0	0	-	3.560	3.449	3.672	-	-	0	-	0.00%
2012-08-17	0	0.640	0.620	0.640	0.640	0.640	26,000	16,640	0.6400	3.560	3.449	3.560	3.560	3.560	4,674	3.5603	-3.03%
2012-08-16	0	0.660	0.620	0.700	0.610	0.660	244,000	149,020	0.6107	3.672	3.449	3.894	3.393	3.672	43,862	3.3975	6.45%
2012-08-15	0	0.620	0.600	0.640	-	-	0	0	-	3.449	3.338	3.560	-	-	0	-	0.00%
2012-08-14	0	0.620	0.610	0.640	-	-	1,000	580	0.5800	3.449	3.393	3.560	-	-	180	3.2265	0.00%
2012-08-13	0	0.620	0.620	0.640	0.620	0.630	17,000	10,530	0.6194	3.449	3.449	3.560	3.449	3.505	3,056	3.4458	1.64%
2012-08-10	0	0.610	0.610	0.650	0.610	0.610	6,150	3,687	0.5995	3.393	3.393	3.616	3.393	3.393	1,106	3.3351	0.00%
2012-08-09	0	0.610	0.610	0.670	0.610	0.630	8,050	4,948	0.6147	3.393	3.393	3.727	3.393	3.505	1,447	3.4193	-3.17%
2012-08-08	0	0.630	0.630	0.660	0.630	0.630	18,400	11,580	0.6293	3.505	3.505	3.672	3.505	3.505	3,308	3.5010	-3.08%
2012-08-07	0	0.650	0.630	0.650	0.650	0.650	2,000	1,300	0.6500	3.616	3.505	3.616	3.616	3.616	360	3.6159	0.00%
2012-08-06	0	0.650	0.610	0.650	0.590	0.670	60,000	37,560	0.6260	3.616	3.393	3.616	3.282	3.727	10,786	3.4824	1.56%
2012-08-03	0	0.640	0.600	0.640	-	-	0	0	-	3.560	3.338	3.560	-	-	0	-	0.00%
2012-08-02	0	0.640	0.620	0.670	0.630	0.640	10,000	6,380	0.6380	3.560	3.449	3.727	3.505	3.560	1,798	3.5492	0.00%
2012-08-01	0	0.640	0.620	0.640	-	-	2,750	1,607	0.5844	3.560	3.449	3.560	-	-	494	3.2508	0.00%
2012-07-31	0	0.640	0.600	0.640	0.700	0.700	4,000	2,800	0.7000	3.560	3.338	3.560	3.894	3.894	719	3.8941	6.67%
2012-07-30	0	0.600	0.590	0.700	0.590	0.600	4,600	2,716	0.5904	3.338	3.282	3.894	3.282	3.338	827	3.2846	-3.23%
2012-07-27	0	0.620	0.590	0.690	0.620	0.620	8,000	4,960	0.6200	3.449	3.282	3.838	3.449	3.449	1,438	3.4490	3.33%
2012-07-26	0	0.600	0.600	0.640	0.600	0.600	4,500	2,675	0.5944	3.338	3.338	3.560	3.338	3.338	809	3.3069	-4.76%
2012-07-25	0	0.630	0.610	0.700	0.600	0.630	153,000	95,750	0.6258	3.505	3.393	3.894	3.338	3.505	27,503	3.4814	0.00%
2012-07-24	0	0.630	0.580	0.680	-	-	0	0	-	3.505	3.227	3.783	-	-	0	-	0.00%
2012-07-23	0	0.630	0.580	0.700	-	-	0	0	-	3.505	3.227	3.894	-	-	0	-	0.00%
2012-07-20	0	0.630	0.620	0.670	0.590	0.630	16,000	9,980	0.6238	3.505	3.449	3.727	3.282	3.505	2,876	3.4699	5.00%
2012-07-19	0	0.600	0.600	0.630	0.600	0.600	2,622	1,542	0.5881	3.338	3.338	3.505	3.338	3.338	471	3.2716	0.00%
2012-07-18	0	0.600	0.600	0.630	0.600	0.600	2,000	1,200	0.6000	3.338	3.338	3.505	3.338	3.338	360	3.3378	0.00%
2012-07-17	0	0.600	0.600	0.620	0.600	0.600	4,700	2,739	0.5828	3.338	3.338	3.449	3.338	3.338	845	3.2419	-4.76%
2012-07-16	0	0.630	0.600	0.650	-	-	200	102	0.5100	3.505	3.338	3.616	-	-	36	2.8371	0.00%
2012-07-13	0	0.630	0.620	0.700	-	-	1,000	550	0.5500	3.505	3.449	3.894	-	-	180	3.0596	0.00%
2012-07-12	0	0.630	0.610	0.700	-	-	0	0	-	3.505	3.393	3.894	-	-	0	-	0.00%
2012-07-11	0	0.630	0.600	0.690	-	-	0	0	-	3.505	3.338	3.838	-	-	0	-	0.00%
2012-07-10	0	0.630	0.620	0.690	0.600	0.630	15,900	9,557	0.6011	3.505	3.449	3.838	3.338	3.505	2,858	3.3437	-10.00%
2012-07-09	0	0.700	0.590	0.700	-	-	0	0	-	3.894	3.282	3.894	-	-	0	-	0.00%
2012-07-06	0	0.700	0.600	0.700	0.600	0.700	20,850	13,284	0.6371	3.894	3.338	3.894	3.338	3.894	3,748	3.5443	16.67%
2012-07-05	0	0.600	0.600	0.700	0.600	0.600	20,000	12,000	0.6000	3.338	3.338	3.894	3.338	3.338	3,595	3.3378	0.00%
2012-07-04	0	0.600	0.600	0.700	0.600	0.600	9,500	5,655	0.5953	3.338	3.338	3.894	3.338	3.338	1,708	3.3114	-1.64%
2012-07-03	0	0.610	0.610	0.700	0.580	0.600	356,450	213,807	0.5998	3.393	3.393	3.894	3.227	3.338	64,076	3.3368	1.67%
2012-06-29	0	0.600	0.600	0.700	0.600	0.600	2,044	1,225	0.5993	3.338	3.338	3.894	3.338	3.338	367	3.3340	0.00%
2012-06-28	0	0.600	0.600	0.700	0.580	0.600	6,250	3,702	0.5923	3.338	3.338	3.894	3.227	3.338	1,124	3.2951	-1.64%
2012-06-27	0	0.610	0.610	0.680	0.560	0.610	10,000	5,772	0.5772	3.393	3.393	3.783	3.115	3.393	1,798	3.2109	1.67%
2012-06-26	0	0.600	0.580	0.680	0.600	0.600	6,700	3,885	0.5799	3.338	3.227	3.783	3.338	3.338	1,204	3.2257	0.00%
2012-06-25	0	0.600	0.580	0.700	0.600	0.600	6,750	4,005	0.5933	3.338	3.227	3.894	3.338	3.338	1,213	3.3007	0.00%
2012-06-22	0	0.600	0.590	0.700	-	-	0	0	-	3.338	3.282	3.894	-	-	0	-	0.00%
2012-06-21	0	0.600	0.600	0.700	0.580	0.640	26,000	15,380	0.5915	3.338	3.338	3.894	3.227	3.560	4,674	3.2907	-6.25%
2012-06-20	0	0.640	0.590	0.640	-	-	0	0	-	3.560	3.282	3.560	-	-	0	-	0.00%
2012-06-19	0	0.640	0.600	0.640	-	-	1,750	962	0.5497	3.560	3.338	3.560	-	-	315	3.0580	0.00%
2012-06-18	0	0.640	0.580	0.700	0.640	0.640	10,500	6,675	0.6357	3.560	3.227	3.894	3.560	3.560	1,887	3.5365	0.00%
2012-06-15	0	0.640	0.590	0.640	-	-	2,450	1,356	0.5535	3.560	3.282	3.560	-	-	440	3.0789	-1.54%
2012-06-14	0	0.650	0.590	0.680	-	-	0	0	-	3.616	3.282	3.783	-	-	0	-	0.00%
2012-06-13	0	0.650	0.590	0.680	-	-	0	0	-	3.616	3.282	3.783	-	-	0	-	0.00%
2012-06-12	0	0.650	0.600	0.680	-	-	0	0	-	3.616	3.338	3.783	-	-	0	-	0.00%
2012-06-11	0	0.650	0.600	0.680	-	-	700	392	0.5600	3.616	3.338	3.783	-	-	126	3.1153	0.00%
2012-06-08	0	0.650	0.590	0.700	-	-	0	0	-	3.616	3.282	3.894	-	-	0	-	0.00%
2012-06-07	0	0.650	0.580	0.650	0.580	0.650	35,500	20,747	0.5844	3.616	3.227	3.616	3.227	3.616	6,381	3.2511	4.84%
2012-06-06	0	0.620	0.600	0.700	-	-	604	338	0.5596	3.449	3.338	3.894	-	-	109	3.1130	0.00%
2012-06-05	0	0.620	0.580	0.620	0.680	0.680	4,000	2,720	0.6800	3.449	3.227	3.449	3.783	3.783	719	3.7828	6.90%
2012-06-04	0	0.580	0.580	0.680	-	-	0	0	-	3.227	3.227	3.783	-	-	0	-	0.00%
2012-06-01	0	0.580	0.580	0.680	0.560	0.560	20,000	11,200	0.5600	3.227	3.227	3.783	3.115	3.115	3,595	3.1153	-6.45%
2012-05-31	0	0.620	0.620	0.700	0.610	0.620	6,400	3,824	0.5975	3.449	3.449	3.894	3.393	3.449	1,150	3.3239	0.00%
2012-05-30	0	0.620	0.620	0.700	0.620	0.620	3,000	1,800	0.6000	3.449	3.449	3.894	3.449	3.449	539	3.3378	0.00%
2012-05-29	0	0.620	0.620	0.700	0.620	0.640	54,000	34,480	0.6385	3.449	3.449	3.894	3.449	3.560	9,707	3.5521	0.00%
2012-05-28	0	0.620	0.620	0.700	-	-	0	0	-	3.449	3.449	3.894	-	-	0	-	0.81%
2012-05-25	0	0.650	0.650	0.690	0.650	0.650	23,300	15,106	0.6483	3.421	3.421	3.632	3.421	3.421	4,427	3.4124	4.84%
2012-05-24	0	0.620	0.620	0.690	0.620	0.620	6,672	4,083	0.6120	3.263	3.263	3.632	3.263	3.263	1,268	3.2210	-4.62%
2012-05-23	0	0.650	0.630	0.700	-	-	0	0	-	3.421	3.316	3.684	-	-	0	-	0.00%
2012-05-22	0	0.650	0.650	0.720	-	-	0	0	-	3.421	3.421	3.790	-	-	0	-	0.00%
2012-05-21	0	0.650	0.650	0.700	0.650	0.700	24,600	16,372	0.6655	3.421	3.421	3.684	3.421	3.684	4,674	3.5030	0.00%
2012-05-18	0	0.650	0.620	0.700	-	-	0	0	-	3.421	3.263	3.684	-	-	0	-	0.00%
2012-05-17	0	0.650	0.650	0.730	-	-	500	295	0.5900	3.421	3.421	3.842	-	-	95	3.1054	0.00%
2012-05-16	0	0.650	0.650	0.700	0.650	0.650	2,692	1,729	0.6423	3.421	3.421	3.684	3.421	3.421	511	3.3806	0.00%
2012-05-15	0	0.650	0.650	0.710	0.650	0.650	24,000	15,600	0.6500	3.421	3.421	3.737	3.421	3.421	4,560	3.4212	-1.52%
2012-05-14	0	0.660	0.660	0.670	0.660	0.660	3,000	1,950	0.6500	3.474	3.474	3.526	3.474	3.474	570	3.4212	-2.94%
2012-05-11	0	0.680	0.680	0.700	0.680	0.680	212,000	144,160	0.6800	3.579	3.579	3.684	3.579	3.579	40,278	3.5791	-4.23%
2012-05-10	0	0.710	0.660	0.720	0.700	0.710	36,000	25,520	0.7089	3.737	3.474	3.790	3.684	3.737	6,840	3.7312	1.43%
2012-05-09	0	0.700	0.670	0.700	-	-	0	0	-	3.684	3.526	3.684	-	-	0	-	0.00%
2012-05-08	0	0.700	0.680	0.700	0.680	0.720	244,000	167,760	0.6875	3.684	3.579	3.684	3.579	3.790	46,358	3.6188	-2.78%
2012-05-07	0	0.720	0.700	0.750	0.720	0.720	8,000	5,760	0.7200	3.790	3.684	3.948	3.790	3.790	1,520	3.7897	0.00%
2012-05-04	0	0.720	0.690	0.720	-	-	1,000	700	0.7000	3.790	3.632	3.790	-	-	190	3.6844	-1.37%
2012-05-03	0	0.730	0.700	0.770	0.680	0.730	57,500	40,020	0.6960	3.842	3.684	4.053	3.579	3.842	10,924	3.6633	2.82%
2012-05-02	0	0.710	0.710	0.760	0.710	0.710	6,250	4,427	0.7083	3.737	3.737	4.000	3.737	3.737	1,187	3.7282	-1.39%
2012-04-30	0	0.720	0.700	0.720	0.680	0.720	35,000	24,210	0.6917	3.790	3.684	3.790	3.579	3.790	6,650	3.6408	-1.37%
2012-04-27	0	0.730	0.700	0.730	-	-	0	0	-	3.842	3.684	3.842	-	-	0	-	0.00%
2012-04-26	0	0.730	0.720	0.730	-	-	0	0	-	3.842	3.790	3.842	-	-	0	-	0.00%
2012-04-25	0	0.730	0.730	0.780	0.710	0.730	12,300	8,804	0.7158	3.842	3.842	4.105	3.737	3.842	2,337	3.7674	-1.35%
2012-04-24	0	0.740	0.710	0.740	-	-	0	0	-	3.895	3.737	3.895	-	-	0	-	-1.33%
2012-04-23	0	0.750	0.730	0.750	-	-	200	138	0.6900	3.948	3.842	3.948	-	-	38	3.6318	0.00%
2012-04-20	0	0.750	0.730	0.750	-	-	750	517	0.6893	3.948	3.842	3.948	-	-	142	3.6283	0.00%
2012-04-19	0	0.750	0.750	0.780	0.750	0.750	35,500	26,580	0.7487	3.948	3.948	4.105	3.948	3.948	6,745	3.9409	4.17%
2012-04-18	0	0.720	0.710	0.750	-	-	250	167	0.6680	3.790	3.737	3.948	-	-	47	3.5160	0.00%
2012-04-17	0	0.720	0.700	0.760	0.720	0.720	30,000	21,600	0.7200	3.790	3.684	4.000	3.790	3.790	5,700	3.7897	1.41%
2012-04-16	0	0.710	0.700	0.720	-	-	0	0	-	3.737	3.684	3.790	-	-	0	-	0.00%
2012-04-13	0	0.710	0.710	0.750	0.690	0.750	146,100	106,965	0.7321	3.737	3.737	3.948	3.632	3.948	27,758	3.8535	5.97%
2012-04-12	0	0.670	0.670	0.740	0.650	0.650	2,000	1,300	0.6500	3.526	3.526	3.895	3.421	3.421	380	3.4212	-6.94%
2012-04-11	0	0.720	0.660	0.720	-	-	0	0	-	3.790	3.474	3.790	-	-	0	-	0.00%
2012-04-10	0	0.720	0.630	0.730	-	-	5,000	3,600	0.7200	3.790	3.316	3.842	-	-	950	3.7897	0.00%
2012-04-05	0	0.720	0.680	0.740	-	-	0	0	-	3.790	3.579	3.895	-	-	0	-	0.00%
2012-04-03	0	0.720	0.700	0.720	0.720	0.720	21,000	15,100	0.7190	3.790	3.684	3.790	3.790	3.790	3,990	3.7846	-4.00%
2012-04-02	0	0.750	0.660	0.750	0.750	0.750	2,000	1,500	0.7500	3.948	3.474	3.948	3.948	3.948	380	3.9476	15.38%
2012-03-30	0	0.650	0.650	0.740	0.640	0.640	2,650	1,670	0.6302	3.421	3.421	3.895	3.369	3.369	503	3.3169	0.00%
2012-03-29	0	0.650	0.650	0.730	0.640	0.650	4,000	2,580	0.6450	3.421	3.421	3.842	3.369	3.421	760	3.3949	1.56%
2012-03-28	0	0.640	0.640	0.650	0.640	0.640	50,000	32,000	0.6400	3.369	3.369	3.421	3.369	3.369	9,500	3.3686	-1.54%
2012-03-27	0	0.650	0.650	0.730	0.650	0.680	7,000	4,650	0.6643	3.421	3.421	3.842	3.421	3.579	1,330	3.4964	-1.52%
2012-03-26	0	0.660	0.660	0.680	0.640	0.640	2,500	1,585	0.6340	3.474	3.474	3.579	3.369	3.369	475	3.3370	0.00%
2012-03-23	0	0.660	0.660	0.740	0.620	0.640	30,500	18,970	0.6220	3.474	3.474	3.895	3.263	3.369	5,795	3.2737	0.00%
2012-03-22	0	0.660	0.660	0.700	0.650	0.650	6,000	3,900	0.6500	3.474	3.474	3.684	3.421	3.421	1,140	3.4212	0.00%
2012-03-21	0	0.660	0.660	0.680	0.660	0.660	2,983	1,909	0.6400	3.474	3.474	3.579	3.474	3.474	567	3.3684	-7.04%
2012-03-20	0	0.710	0.680	0.710	-	-	0	0	-	3.737	3.579	3.737	-	-	0	-	0.00%
2012-03-19	0	0.710	0.660	0.710	0.710	0.710	7,400	5,128	0.6930	3.737	3.474	3.737	3.737	3.737	1,406	3.6474	0.00%
2012-03-16	0	0.710	0.680	0.740	-	-	1,000	644	0.6440	3.737	3.579	3.895	-	-	190	3.3896	0.00%
2012-03-15	0	0.710	0.710	0.750	0.700	0.710	34,000	24,120	0.7094	3.737	3.737	3.948	3.684	3.737	6,460	3.7339	1.43%
2012-03-14	0	0.700	0.700	0.730	0.700	0.700	383,128	268,155	0.6999	3.684	3.684	3.842	3.684	3.684	72,791	3.6839	1.45%
2012-03-13	0	0.690	0.690	0.700	0.680	0.690	6,000	4,120	0.6867	3.632	3.632	3.684	3.579	3.632	1,140	3.6142	-2.82%
2012-03-12	0	0.710	0.710	0.720	0.670	0.710	77,250	53,600	0.6939	3.737	3.737	3.790	3.526	3.737	14,677	3.6520	-1.39%
2012-03-09	0	0.720	0.710	0.720	-	-	0	0	-	3.790	3.737	3.790	-	-	0	-	0.00%
2012-03-08	0	0.720	0.710	0.730	0.720	0.740	792,000	572,440	0.7228	3.790	3.737	3.842	3.790	3.895	150,473	3.8043	0.00%
2012-03-07	0	0.720	0.720	0.740	0.720	0.740	30,200	21,908	0.7254	3.790	3.790	3.895	3.790	3.895	5,738	3.8182	-2.70%
2012-03-06	0	0.740	0.740	0.800	0.720	0.730	7,500	5,425	0.7233	3.895	3.895	4.211	3.790	3.842	1,425	3.8072	0.00%
2012-03-05	0	0.740	0.720	0.740	-	-	2,305	1,606	0.6967	3.895	3.790	3.895	-	-	438	3.6673	0.00%
2012-03-02	0	0.740	0.720	0.800	-	-	1,000	690	0.6900	3.895	3.790	4.211	-	-	190	3.6318	0.00%
2012-03-01	0	0.740	0.720	0.800	-	-	0	0	-	3.895	3.790	4.211	-	-	0	-	0.00%
2012-02-29	0	0.740	0.740	0.800	0.740	0.740	4,400	3,232	0.7345	3.895	3.895	4.211	3.895	3.895	836	3.8662	1.37%
2012-02-28	0	0.730	0.730	0.800	0.730	0.730	5,800	4,154	0.7162	3.842	3.842	4.211	3.842	3.842	1,102	3.7697	-2.67%
2012-02-27	0	0.750	0.750	0.800	-	-	0	0	-	3.948	3.948	4.211	-	-	0	-	0.00%
2012-02-24	0	0.750	0.730	0.790	0.720	0.750	21,000	15,440	0.7352	3.948	3.842	4.158	3.790	3.948	3,990	3.8699	4.17%
2012-02-23	0	0.720	0.720	0.740	0.720	0.720	33,000	23,730	0.7191	3.790	3.790	3.895	3.790	3.790	6,270	3.7849	-2.70%
2012-02-22	0	0.740	0.740	0.760	0.720	0.740	37,400	27,406	0.7328	3.895	3.895	4.000	3.790	3.895	7,106	3.8569	2.78%
2012-02-21	0	0.720	0.720	0.740	0.710	0.720	28,800	20,452	0.7101	3.790	3.790	3.895	3.737	3.790	5,472	3.7378	-5.26%
2012-02-20	0	0.760	0.720	0.760	0.710	0.760	15,000	11,000	0.7333	4.000	3.790	4.000	3.737	4.000	2,850	3.8598	1.33%
2012-02-17	0	0.750	0.750	0.770	0.750	0.750	124,000	93,000	0.7500	3.948	3.948	4.053	3.948	3.948	23,559	3.9476	1.35%
2012-02-16	0	0.740	0.730	0.750	0.720	0.740	20,500	15,085	0.7359	3.895	3.842	3.948	3.790	3.895	3,895	3.8731	0.00%
2012-02-15	0	0.740	0.730	0.770	0.700	0.740	63,800	46,628	0.7308	3.895	3.842	4.053	3.684	3.895	12,121	3.8468	0.00%
2012-02-14	0	0.740	0.720	0.740	0.680	0.740	659,750	456,342	0.6917	3.895	3.790	3.895	3.579	3.895	125,346	3.6407	-7.50%
2012-02-13	0	0.800	0.670	0.800	0.690	0.800	15,450	10,793	0.6986	4.211	3.526	4.211	3.632	4.211	2,935	3.6769	15.94%
2012-02-10	0	0.690	0.690	0.780	0.690	0.700	31,000	21,430	0.6913	3.632	3.632	4.105	3.632	3.684	5,890	3.6386	-1.43%
2012-02-09	0	0.700	0.690	0.760	-	-	0	0	-	3.684	3.632	4.000	-	-	0	-	0.00%
2012-02-08	0	0.700	0.700	0.780	0.680	0.700	18,000	12,440	0.6911	3.684	3.684	4.105	3.579	3.684	3,420	3.6376	1.45%
2012-02-07	0	0.690	0.680	0.780	0.680	0.690	20,646	14,308	0.6930	3.632	3.579	4.105	3.579	3.632	3,923	3.6476	1.47%
2012-02-06	0	0.680	0.680	0.800	0.660	0.680	30,850	20,518	0.6651	3.579	3.579	4.211	3.474	3.579	5,861	3.5006	0.00%
2012-02-03	0	0.680	0.650	0.690	-	-	400	248	0.6200	3.579	3.421	3.632	-	-	76	3.2633	0.00%
2012-02-02	0	0.680	0.650	0.690	0.650	0.680	95,000	63,920	0.6728	3.579	3.421	3.632	3.421	3.579	18,049	3.5415	0.00%
2012-02-01	0	0.680	0.650	0.690	0.680	0.680	70,000	47,600	0.6800	3.579	3.421	3.632	3.579	3.579	13,299	3.5791	0.00%
2012-01-31	0	0.680	0.650	0.680	-	-	0	0	-	3.579	3.421	3.579	-	-	0	-	0.00%
2012-01-30	0	0.680	0.590	0.680	0.670	0.680	80,250	53,842	0.6709	3.579	3.105	3.579	3.526	3.579	15,247	3.5314	1.49%
2012-01-27	0	0.670	0.650	0.670	0.670	0.670	3,500	2,300	0.6571	3.526	3.421	3.526	3.526	3.526	665	3.4588	0.00%
2012-01-26	0	0.670	0.650	0.670	0.630	0.670	93,000	60,580	0.6514	3.526	3.421	3.526	3.316	3.526	17,669	3.4286	3.08%
2012-01-20	0	0.650	0.640	0.650	-	-	0	0	-	3.421	3.369	3.421	-	-	0	-	0.00%
2012-01-19	0	0.650	0.650	0.680	0.630	0.630	3,750	2,310	0.6160	3.421	3.421	3.579	3.316	3.316	712	3.2423	1.56%
2012-01-18	0	0.640	0.640	0.680	0.610	0.650	189,756	122,621	0.6462	3.369	3.369	3.579	3.211	3.421	36,052	3.4012	-1.54%
2012-01-17	0	0.650	0.620	0.650	0.650	0.650	10,150	6,585	0.6488	3.421	3.263	3.421	3.421	3.421	1,928	3.4147	8.33%
2012-01-16	0	0.600	0.600	0.650	0.600	0.600	10,003	5,961	0.5959	3.158	3.158	3.421	3.158	3.158	1,900	3.1366	0.00%
2012-01-13	0	0.600	0.580	0.650	-	-	0	0	-	3.158	3.053	3.421	-	-	0	-	0.00%
2012-01-12	0	0.600	0.600	0.630	-	-	0	0	-	3.158	3.158	3.316	-	-	0	-	0.00%
2012-01-11	0	0.600	0.600	0.620	-	-	0	0	-	3.158	3.158	3.263	-	-	0	-	1.69%
2012-01-10	0	0.590	0.590	0.650	0.590	0.590	3,800	2,178	0.5732	3.105	3.105	3.421	3.105	3.105	722	3.0168	-3.28%
2012-01-09	0	0.610	0.590	0.640	0.580	0.650	85,072	51,498	0.6053	3.211	3.105	3.369	3.053	3.421	16,163	3.1862	1.67%
2012-01-06	0	0.600	0.600	0.620	0.580	0.590	146,000	85,440	0.5852	3.158	3.158	3.263	3.053	3.105	27,739	3.0802	0.00%
2012-01-05	0	0.600	0.600	0.620	0.590	0.590	35,872	21,108	0.5884	3.158	3.158	3.263	3.105	3.105	6,815	3.0971	1.69%
2012-01-04	0	0.590	0.590	0.600	0.590	0.600	66,750	39,357	0.5896	3.105	3.105	3.158	3.105	3.158	12,682	3.1034	0.00%
2012-01-03	0	0.590	0.590	0.620	0.590	0.590	14,000	8,260	0.5900	3.105	3.105	3.263	3.105	3.105	2,660	3.1054	1.72%
2011-12-30	0	0.580	0.580	0.620	-	-	0	0	-	3.053	3.053	3.263	-	-	0	-	1.75%
2011-12-29	0	0.570	0.570	0.620	0.570	0.570	3,000	1,690	0.5633	3.000	3.000	3.263	3.000	3.000	570	2.9651	-3.39%
2011-12-28	0	0.590	0.580	0.590	-	-	400	224	0.5600	3.105	3.053	3.105	-	-	76	2.9475	-1.67%
2011-12-23	0	0.600	0.570	0.620	-	-	0	0	-	3.158	3.000	3.263	-	-	0	-	0.00%
2011-12-22	0	0.600	0.570	0.620	-	-	1,250	700	0.5600	3.158	3.000	3.263	-	-	237	2.9475	0.00%
2011-12-21	0	0.600	0.570	0.620	-	-	0	0	-	3.158	3.000	3.263	-	-	0	-	0.00%
2011-12-20	0	0.600	0.550	0.620	0.600	0.600	100,000	60,000	0.6000	3.158	2.895	3.263	3.158	3.158	18,999	3.1581	1.69%
2011-12-19	0	0.590	0.560	0.590	0.580	0.590	10,000	5,880	0.5880	3.105	2.948	3.105	3.053	3.105	1,900	3.0949	0.00%
2011-12-16	0	0.590	0.590	0.620	0.580	0.600	13,000	7,600	0.5846	3.105	3.105	3.263	3.053	3.158	2,470	3.0771	-1.67%
2011-12-15	0	0.600	0.600	0.650	-	-	250	142	0.5680	3.158	3.158	3.421	-	-	47	2.9896	3.45%
2011-12-14	0	0.580	0.580	0.650	0.580	0.580	4,500	2,550	0.5667	3.053	3.053	3.421	3.053	3.053	855	2.9826	-1.69%
2011-12-13	0	0.590	0.590	0.660	0.590	0.590	5,622	3,252	0.5784	3.105	3.105	3.474	3.105	3.105	1,068	3.0446	-1.67%
2011-12-12	0	0.600	0.600	0.620	0.580	0.600	60,850	36,356	0.5975	3.158	3.158	3.263	3.053	3.158	11,561	3.1447	0.00%
2011-12-09	0	0.600	0.590	0.620	-	-	0	0	-	3.158	3.105	3.263	-	-	0	-	0.00%
2011-12-08	0	0.600	0.600	0.620	0.600	0.600	9,155	5,446	0.5949	3.158	3.158	3.263	3.158	3.158	1,739	3.1310	-1.64%
2011-12-07	0	0.610	0.610	0.620	-	-	400	228	0.5700	3.211	3.211	3.263	-	-	76	3.0001	3.39%
2011-12-06	0	0.590	0.590	0.660	-	-	0	0	-	3.105	3.105	3.474	-	-	0	-	0.00%
2011-12-05	0	0.590	0.590	0.640	0.580	0.580	16,000	9,280	0.5800	3.105	3.105	3.369	3.053	3.053	3,040	3.0528	1.72%
2011-12-02	0	0.580	0.580	0.660	0.580	0.580	15,750	9,082	0.5766	3.053	3.053	3.474	3.053	3.053	2,992	3.0351	0.00%
2011-12-01	0	0.580	0.580	0.660	0.580	0.580	2,600	1,484	0.5708	3.053	3.053	3.474	3.053	3.053	494	3.0042	-1.69%
2011-11-30	0	0.590	0.590	0.660	0.590	0.590	3,545	2,029	0.5724	3.105	3.105	3.474	3.105	3.105	674	3.0125	-1.67%
2011-11-29	0	0.600	0.600	0.660	-	-	0	0	-	3.158	3.158	3.474	-	-	0	-	1.69%
2011-11-28	0	0.590	0.590	0.660	-	-	0	0	-	3.105	3.105	3.474	-	-	0	-	0.00%
2011-11-25	0	0.590	0.590	0.650	-	-	0	0	-	3.105	3.105	3.421	-	-	0	-	1.72%
2011-11-24	0	0.580	0.570	0.650	0.580	0.580	10,000	5,800	0.5800	3.053	3.000	3.421	3.053	3.053	1,900	3.0528	0.00%
2011-11-23	0	0.580	0.550	0.650	0.580	0.590	7,500	4,305	0.5740	3.053	2.895	3.421	3.053	3.105	1,425	3.0212	-1.69%
2011-11-22	0	0.590	0.590	0.660	0.580	0.580	5,950	3,400	0.5714	3.105	3.105	3.474	3.053	3.053	1,130	3.0077	-1.67%
2011-11-21	0	0.600	0.600	0.630	0.600	0.600	5,000	2,970	0.5940	3.158	3.158	3.316	3.158	3.158	950	3.1265	-4.76%
2011-11-18	0	0.630	0.630	0.650	-	-	10,500	6,600	0.6286	3.316	3.316	3.421	-	-	1,995	3.3084	0.00%
2011-11-17	0	0.630	0.620	0.630	0.640	0.660	144,000	93,220	0.6474	3.316	3.263	3.316	3.369	3.474	27,359	3.4073	1.61%
2011-11-16	0	0.620	0.600	0.640	0.620	0.620	11,000	6,770	0.6155	3.263	3.158	3.369	3.263	3.263	2,090	3.2394	3.33%
2011-11-15	0	0.600	0.600	0.630	-	-	0	0	-	3.158	3.158	3.316	-	-	0	-	0.00%
2011-11-14	0	0.600	0.600	0.640	-	-	1,400	770	0.5500	3.158	3.158	3.369	-	-	266	2.8949	0.00%
2011-11-11	0	0.600	0.600	0.630	0.600	0.640	5,000	3,045	0.6090	3.158	3.158	3.316	3.158	3.369	950	3.2054	-1.64%
2011-11-10	0	0.610	0.610	0.630	0.600	0.610	172,000	104,260	0.6062	3.211	3.211	3.316	3.158	3.211	32,678	3.1905	0.00%
2011-11-09	0	0.610	0.610	0.650	0.610	0.610	3,000	1,800	0.6000	3.211	3.211	3.421	3.211	3.211	570	3.1581	-6.15%
2011-11-08	0	0.650	0.610	0.650	0.650	0.650	10,500	6,805	0.6481	3.421	3.211	3.421	3.421	3.421	1,995	3.4112	1.56%
2011-11-07	0	0.640	0.620	0.650	0.640	0.650	131,400	84,296	0.6415	3.369	3.263	3.421	3.369	3.421	24,965	3.3766	3.23%
2011-11-04	0	0.620	0.620	0.630	0.580	0.630	143,400	89,730	0.6257	3.263	3.263	3.316	3.053	3.316	27,245	3.2935	3.33%
2011-11-03	0	0.600	0.580	0.620	0.600	0.600	50,000	30,000	0.6000	3.158	3.053	3.263	3.158	3.158	9,500	3.1581	0.00%
2011-11-02	0	0.600	0.590	0.630	-	-	0	0	-	3.158	3.105	3.316	-	-	0	-	0.00%
2011-11-01	0	0.600	0.590	0.630	0.600	0.600	5,000	3,000	0.6000	3.158	3.105	3.316	3.158	3.158	950	3.1581	0.00%
2011-10-31	0	0.600	0.600	0.630	0.600	0.600	4,000	2,400	0.6000	3.158	3.158	3.316	3.158	3.158	760	3.1581	0.00%
2011-10-28	0	0.600	0.600	0.630	0.600	0.630	54,008	33,904	0.6278	3.158	3.158	3.316	3.158	3.316	10,261	3.3042	-1.64%
2011-10-27	0	0.610	0.600	0.630	0.590	0.620	381,408	230,296	0.6038	3.211	3.158	3.316	3.105	3.263	72,464	3.1781	3.39%
2011-10-26	0	0.590	0.590	0.620	-	-	0	0	-	3.105	3.105	3.263	-	-	0	-	0.00%
2011-10-25	0	0.590	0.580	0.630	0.570	0.590	76,250	44,937	0.5893	3.105	3.053	3.316	3.000	3.105	14,487	3.1019	0.00%
2011-10-24	0	0.590	0.590	0.630	-	-	0	0	-	3.105	3.105	3.316	-	-	0	-	0.00%
2011-10-21	0	0.590	0.560	0.620	-	-	0	0	-	3.105	2.948	3.263	-	-	0	-	0.00%
2011-10-20	0	0.590	0.590	0.620	0.560	0.560	10,000	5,600	0.5600	3.105	3.105	3.263	2.948	2.948	1,900	2.9475	0.00%
2011-10-19	0	0.590	0.590	0.650	0.590	0.590	2,000	1,180	0.5900	3.105	3.105	3.421	3.105	3.105	380	3.1054	-3.28%
2011-10-18	0	0.610	0.590	0.620	0.610	0.610	80,205	48,914	0.6099	3.211	3.105	3.263	3.211	3.211	15,238	3.2100	-3.17%
2011-10-17	0	0.630	0.610	0.650	0.630	0.630	134,000	84,420	0.6300	3.316	3.211	3.421	3.316	3.316	25,459	3.3160	1.61%
2011-10-14	0	0.620	0.600	0.620	0.620	0.620	50,000	31,000	0.6200	3.263	3.158	3.263	3.263	3.263	9,500	3.2633	1.64%
2011-10-13	0	0.610	0.610	0.630	0.600	0.640	100,000	62,000	0.6200	3.211	3.211	3.316	3.158	3.369	18,999	3.2633	-4.69%
2011-10-12	0	0.640	0.600	0.650	0.600	0.640	24,000	15,120	0.6300	3.369	3.158	3.421	3.158	3.369	4,560	3.3160	6.67%
2011-10-11	0	0.600	0.550	0.600	0.600	0.600	41,000	24,520	0.5980	3.158	2.895	3.158	3.158	3.158	7,790	3.1478	0.00%
2011-10-10	0	0.600	0.550	0.600	0.590	0.600	18,000	10,740	0.5967	3.158	2.895	3.158	3.105	3.158	3,420	3.1405	1.69%
2011-10-07	0	0.590	0.560	0.590	0.590	0.600	22,500	13,265	0.5896	3.105	2.948	3.105	3.105	3.158	4,275	3.1031	0.00%
2011-10-06	0	0.590	0.570	0.600	0.550	0.590	128,000	74,380	0.5811	3.105	3.000	3.158	2.895	3.105	24,319	3.0585	7.27%
2011-10-04	0	0.550	0.550	0.600	0.510	0.630	125,129	77,881	0.6224	2.895	2.895	3.158	2.684	3.316	23,773	3.2760	0.00%
2011-10-03	0	0.550	0.550	0.600	0.550	0.560	389,013	213,926	0.5499	2.895	2.895	3.158	2.895	2.948	73,909	2.8945	-15.38%
2011-09-30	0	0.650	0.540	0.650	0.500	0.680	1,810,000	1,120,240	0.6189	3.421	2.842	3.421	2.632	3.579	343,883	3.2576	22.64%
2011-09-28	0	0.530	0.510	0.570	0.530	0.530	101,000	53,500	0.5297	2.790	2.684	3.000	2.790	2.790	19,189	2.7880	1.92%
2011-09-27	0	0.520	0.520	0.550	0.520	0.520	54,000	28,080	0.5200	2.737	2.737	2.895	2.737	2.737	10,259	2.7370	4.00%
2011-09-26	0	0.500	0.495	0.570	0.500	0.520	40,000	20,400	0.5100	2.632	2.605	3.000	2.632	2.737	7,600	2.6843	-13.79%
2011-09-23	0	0.580	0.540	0.580	0.580	0.580	104,200	60,420	0.5798	3.053	2.842	3.053	3.053	3.053	19,797	3.0520	0.00%
2011-09-22	0	0.580	0.580	0.600	0.580	0.610	168,000	99,180	0.5904	3.053	3.053	3.158	3.053	3.211	31,918	3.1073	-4.92%
2011-09-21	0	0.610	0.610	0.650	0.600	0.610	140,200	84,314	0.6014	3.211	3.211	3.421	3.158	3.211	26,637	3.1653	3.39%
2011-09-20	0	0.590	0.590	0.630	0.560	0.590	8,600	4,858	0.5649	3.105	3.105	3.316	2.948	3.105	1,634	2.9732	-6.35%
2011-09-19	0	0.630	0.630	0.660	0.630	0.660	46,000	30,300	0.6587	3.316	3.316	3.474	3.316	3.474	8,740	3.4670	-7.35%
2011-09-16	0	0.680	0.670	0.690	-	-	0	0	-	3.579	3.526	3.632	-	-	0	-	0.00%
2011-09-15	0	0.680	0.680	0.700	0.660	0.680	208,000	138,980	0.6682	3.579	3.579	3.684	3.474	3.579	39,518	3.5169	-2.86%
2011-09-14	0	0.700	0.700	0.720	0.700	0.700	90,000	63,040	0.7004	3.684	3.684	3.790	3.684	3.684	17,099	3.6867	-7.89%
2011-09-12	0	0.760	0.700	0.760	-	-	4,000	3,080	0.7700	4.000	3.684	4.000	-	-	760	4.0528	-2.56%
2011-09-09	0	0.780	0.740	0.780	0.790	0.790	52,000	41,080	0.7900	4.105	3.895	4.105	4.158	4.158	9,880	4.1581	2.63%
2011-09-08	0	0.790	0.750	0.790	0.790	0.800	152,000	121,000	0.7961	4.000	3.798	4.000	4.000	4.051	30,019	4.0308	1.28%
2011-09-07	0	0.780	0.760	0.800	0.780	0.780	112,000	87,360	0.7800	3.950	3.848	4.051	3.950	3.950	22,119	3.9496	0.00%
2011-09-06	0	0.780	0.730	0.800	0.780	0.780	70,000	54,600	0.7800	3.950	3.696	4.051	3.950	3.950	13,824	3.9496	0.00%
2011-09-05	0	0.780	0.750	0.810	0.780	0.780	64,000	50,000	0.7813	3.950	3.798	4.101	3.950	3.950	12,639	3.9559	-2.50%
2011-09-02	0	0.800	0.780	0.800	0.780	0.810	170,000	134,740	0.7926	4.051	3.950	4.051	3.950	4.101	33,573	4.0133	-1.23%
2011-09-01	0	0.810	0.810	0.830	0.790	0.880	515,000	431,760	0.8384	4.101	4.101	4.203	4.000	4.456	101,707	4.2451	5.19%
2011-08-31	0	0.770	0.750	0.770	0.770	0.790	140,000	108,000	0.7714	3.899	3.798	3.899	3.899	4.000	27,649	3.9062	0.00%
2011-08-30	0	0.770	0.760	0.780	0.760	0.790	322,400	249,512	0.7739	3.899	3.848	3.950	3.848	4.000	63,671	3.9188	2.67%
2011-08-29	0	0.750	0.740	0.770	0.750	0.750	194,000	145,500	0.7500	3.798	3.747	3.899	3.798	3.798	38,313	3.7977	-3.85%
2011-08-26	0	0.780	0.760	0.780	0.790	0.790	50,000	39,500	0.7900	3.950	3.848	3.950	4.000	4.000	9,875	4.0002	0.00%
2011-08-25	0	0.780	0.760	0.780	0.780	0.780	32,000	24,960	0.7800	3.950	3.848	3.950	3.950	3.950	6,320	3.9496	0.00%
2011-08-24	0	0.780	0.780	0.790	0.780	0.830	140,800	110,668	0.7860	3.950	3.950	4.000	3.950	4.203	27,807	3.9799	-4.88%
2011-08-23	0	0.820	0.790	0.820	0.800	0.850	265,750	213,795	0.8045	4.152	4.000	4.152	4.051	4.304	52,483	4.0736	-1.20%
2011-08-22	0	0.830	0.800	0.830	0.800	0.830	106,500	87,470	0.8213	4.203	4.051	4.203	4.051	4.203	21,033	4.1588	1.22%
2011-08-19	0	0.820	0.760	0.860	-	-	0	0	-	4.152	3.848	4.355	-	-	0	-	0.00%
2011-08-18	0	0.820	0.810	0.820	0.820	0.830	7,500	6,115	0.8153	4.152	4.101	4.152	4.152	4.203	1,481	4.1285	-1.20%
2011-08-17	0	0.830	0.800	0.870	0.800	0.830	90,000	73,840	0.8204	4.203	4.051	4.405	4.051	4.203	17,774	4.1544	3.75%
2011-08-16	0	0.800	0.860	0.880	0.800	0.820	130,600	105,468	0.8076	4.051	4.355	4.456	4.051	4.152	25,792	4.0891	-5.88%
2011-08-15	0	0.850	0.850	0.890	0.810	0.870	176,000	145,920	0.8291	4.304	4.304	4.507	4.101	4.405	34,758	4.1981	-2.30%
2011-08-12	0	0.870	0.800	0.870	0.880	0.880	53,800	47,240	0.8781	4.405	4.051	4.405	4.456	4.456	10,625	4.4461	2.35%
2011-08-11	0	0.850	0.780	0.900	0.840	0.850	32,250	27,367	0.8486	4.304	3.950	4.557	4.253	4.304	6,369	4.2969	-1.16%
2011-08-10	0	0.860	0.830	0.870	0.860	0.870	82,272	71,173	0.8651	4.355	4.203	4.405	4.355	4.405	16,248	4.3804	0.00%
2011-08-09	0	0.860	0.770	0.860	0.860	0.860	60,000	51,600	0.8600	4.355	3.899	4.355	4.355	4.355	11,849	4.3546	-6.52%
2011-08-08	0	0.920	0.860	0.930	0.920	0.930	16,500	15,245	0.9239	4.658	4.355	4.709	4.658	4.709	3,259	4.6784	-3.16%
2011-08-05	0	0.950	0.870	0.950	0.960	0.960	20,000	19,200	0.9600	4.810	4.405	4.810	4.861	4.861	3,950	4.8610	-2.06%
2011-08-04	0	0.970	0.920	0.970	0.990	0.990	4,000	3,960	0.9900	4.912	4.658	4.912	5.013	5.013	790	5.0129	-1.02%
2011-08-03	0	0.980	0.950	0.980	0.950	0.980	52,000	50,300	0.9673	4.962	4.810	4.962	4.810	4.962	10,269	4.8980	0.00%
2011-08-02	0	0.980	0.940	0.980	0.940	0.980	5,500	5,210	0.9473	4.962	4.760	4.962	4.760	4.962	1,086	4.7966	0.00%
2011-08-01	0	0.980	0.930	0.980	0.910	1.000	221,100	215,240	0.9735	4.962	4.709	4.962	4.608	5.064	43,665	4.9293	7.69%
2011-07-29	0	0.910	0.910	0.940	0.910	0.920	180,000	164,800	0.9156	4.608	4.608	4.760	4.608	4.658	35,548	4.6360	-3.19%
2011-07-28	0	0.940	0.930	0.960	0.930	0.950	600,000	560,340	0.9339	4.760	4.709	4.861	4.709	4.810	118,494	4.7288	0.00%
2011-07-27	0	0.940	0.940	0.950	-	-	600	552	0.9200	4.760	4.760	4.810	-	-	118	4.6585	0.00%
2011-07-26	0	0.940	0.940	1.010	0.940	0.940	50,000	47,000	0.9400	4.760	4.760	5.114	4.760	4.760	9,875	4.7597	0.00%
2011-07-25	0	0.940	0.940	0.980	0.940	0.960	116,500	111,440	0.9566	4.760	4.760	4.962	4.760	4.861	23,008	4.8436	-6.00%
2011-07-22	0	1.000	0.950	1.000	0.920	1.020	168,700	157,779	0.9353	5.064	4.810	5.064	4.658	5.165	33,317	4.7357	5.26%
2011-07-21	0	0.950	0.950	0.970	0.950	0.960	21,000	20,080	0.9562	4.810	4.810	4.912	4.810	4.861	4,147	4.8417	-1.04%
2011-07-20	0	0.960	0.950	1.010	0.960	0.960	2,000	1,920	0.9600	4.861	4.810	5.114	4.861	4.861	395	4.8610	1.05%
2011-07-19	0	0.950	0.950	0.960	0.940	0.970	43,000	41,250	0.9593	4.810	4.810	4.861	4.760	4.912	8,492	4.8575	-2.06%
2011-07-18	0	0.970	0.960	1.010	0.970	0.980	70,000	68,100	0.9729	4.912	4.861	5.114	4.912	4.962	13,824	4.9261	-1.02%
2011-07-15	0	0.980	0.980	1.020	0.960	1.000	91,600	89,520	0.9773	4.962	4.962	5.165	4.861	5.064	18,090	4.9486	-3.92%
2011-07-14	0	1.020	1.000	1.020	0.960	1.030	18,000	18,120	1.0067	5.165	5.064	5.165	4.861	5.215	3,555	5.0973	-0.97%
2011-07-13	0	1.030	0.970	1.030	1.030	1.030	2,250	2,295	1.0200	5.215	4.912	5.215	5.215	5.215	444	5.1648	7.29%
2011-07-12	0	0.960	0.960	1.030	0.950	0.950	2,500	2,375	0.9500	4.861	4.861	5.215	4.810	4.810	494	4.8104	-2.04%
2011-07-11	0	0.980	0.980	1.030	0.980	0.980	30,000	29,000	0.9667	4.962	4.962	5.215	4.962	4.962	5,925	4.8948	-2.00%
2011-07-08	0	1.000	1.000	1.030	1.000	1.050	240,250	246,997	1.0281	5.064	5.064	5.215	5.064	5.317	47,447	5.2057	1.01%
2011-07-07	0	0.990	0.980	1.010	0.990	0.990	132,000	130,680	0.9900	5.013	4.962	5.114	5.013	5.013	26,069	5.0129	0.00%
2011-07-06	0	0.990	0.990	1.020	0.980	1.000	82,000	81,240	0.9907	5.013	5.013	5.165	4.962	5.064	16,194	5.0166	0.00%
2011-07-05	0	0.990	0.990	1.010	0.990	1.000	33,250	33,182	0.9980	5.013	5.013	5.114	5.013	5.064	6,567	5.0532	-2.94%
2011-07-04	0	1.020	1.010	1.030	1.020	1.030	65,300	66,734	1.0220	5.165	5.114	5.215	5.165	5.215	12,896	5.1747	-0.97%
2011-06-30	0	1.030	1.000	1.030	1.030	1.030	14,000	14,420	1.0300	5.215	5.064	5.215	5.215	5.215	2,765	5.2154	0.00%
2011-06-29	0	1.030	1.000	1.030	1.030	1.030	2,400	2,444	1.0183	5.215	5.064	5.215	5.215	5.215	474	5.1564	3.00%
2011-06-28	0	1.000	1.000	1.030	1.000	1.030	18,000	18,100	1.0056	5.064	5.064	5.215	5.064	5.215	3,555	5.0917	-2.91%
2011-06-27	0	1.030	1.010	1.030	0.990	1.030	661,060	670,237	1.0139	5.215	5.114	5.215	5.013	5.215	130,553	5.1338	0.98%
2011-06-24	0	1.020	0.990	1.030	0.990	1.020	227,000	225,300	0.9925	5.165	5.013	5.215	5.013	5.165	44,830	5.0256	2.00%
2011-06-23	0	1.000	1.000	1.030	1.000	1.040	40,350	40,799	1.0111	5.064	5.064	5.215	5.064	5.266	7,969	5.1199	-3.85%
2011-06-22	0	1.040	1.000	1.040	1.000	1.040	273,000	278,760	1.0211	5.266	5.064	5.266	5.064	5.266	53,915	5.1704	-0.95%
2011-06-21	0	1.050	1.010	1.060	1.030	1.050	730,000	758,960	1.0397	5.317	5.114	5.367	5.215	5.317	144,168	5.2644	0.00%
2011-06-20	0	1.050	1.000	1.050	0.980	1.050	718,650	745,811	1.0378	5.317	5.064	5.317	4.962	5.317	141,926	5.2549	0.96%
2011-06-17	0	1.040	1.040	1.050	0.970	1.050	464,000	479,280	1.0329	5.266	5.266	5.317	4.912	5.317	91,635	5.2303	0.97%
2011-06-16	0	1.030	0.980	1.040	0.980	1.040	847,250	855,267	1.0095	5.215	4.962	5.266	4.962	5.266	167,324	5.1115	-0.96%
2011-06-15	0	1.040	1.000	1.040	0.990	1.050	579,500	598,800	1.0333	5.266	5.064	5.266	5.013	5.317	114,446	5.2322	4.00%
2011-06-14	0	1.000	0.930	1.050	0.930	1.000	322,000	314,120	0.9755	5.064	4.709	5.317	4.709	5.064	63,592	4.9396	5.26%
2011-06-13	0	0.950	0.910	0.950	0.920	0.950	93,000	85,980	0.9245	4.810	4.608	4.810	4.658	4.810	18,367	4.6813	1.06%
2011-06-10	0	0.940	0.930	0.940	0.910	0.940	130,500	120,080	0.9202	4.760	4.709	4.760	4.608	4.760	25,772	4.6592	-2.08%
2011-06-09	0	0.960	0.920	0.970	0.920	0.960	51,967	49,131	0.9454	4.861	4.658	4.912	4.658	4.861	10,263	4.7872	0.00%
2011-06-08	0	0.960	0.930	0.970	0.920	0.960	388,000	361,840	0.9326	4.861	4.709	4.912	4.658	4.861	76,626	4.7221	4.35%
2011-06-07	0	0.920	0.920	0.950	0.920	0.920	33,250	30,590	0.9200	4.658	4.658	4.810	4.658	4.658	6,567	4.6585	-2.13%
2011-06-03	0	0.940	0.940	0.970	0.930	0.930	3,407	3,098	0.9093	4.760	4.760	4.912	4.709	4.709	673	4.6043	1.08%
2011-06-02	0	0.930	0.930	0.970	0.920	0.920	2,000	1,840	0.9200	4.709	4.709	4.912	4.658	4.658	395	4.6585	1.09%
2011-06-01	0	0.920	0.920	0.970	0.920	0.920	4,000	3,590	0.8975	4.658	4.658	4.912	4.658	4.658	790	4.5445	-2.13%
2011-05-31	0	0.940	0.930	0.970	-	-	600	540	0.9000	4.760	4.709	4.912	-	-	118	4.5572	0.00%
2011-05-30	0	0.940	0.940	0.970	0.940	0.970	15,200	14,552	0.9574	4.760	4.760	4.912	4.760	4.912	3,002	4.8477	0.00%
2011-05-27	0	0.940	0.930	0.970	0.940	0.940	588,250	552,942	0.9400	4.760	4.709	4.912	4.760	4.760	116,174	4.7596	0.00%
2011-05-26	0	0.940	0.930	0.940	0.930	0.940	498,600	467,788	0.9382	4.760	4.709	4.760	4.709	4.760	98,469	4.7506	-2.08%
2011-05-25	0	0.960	0.950	0.980	-	-	40,000	38,000	0.9500	4.861	4.810	4.962	-	-	7,900	4.8104	0.00%
2011-05-24	0	0.960	0.950	0.980	0.960	0.980	66,000	63,580	0.9633	4.861	4.810	4.962	4.861	4.962	13,034	4.8779	-2.04%
2011-05-23	0	0.980	0.970	0.980	0.990	0.990	100,250	99,232	0.9898	4.962	4.912	4.962	5.013	5.013	19,798	5.0121	2.62%
2011-05-20	0	0.990	0.990	1.010	0.990	0.990	72,000	71,280	0.9900	4.836	4.836	4.933	4.836	4.836	14,740	4.8357	-2.94%
2011-05-19	0	1.020	1.000	1.020	1.000	1.020	16,500	16,645	1.0088	4.982	4.885	4.982	4.885	4.982	3,378	4.9275	3.03%
2011-05-18	0	0.990	0.990	1.020	0.990	1.010	17,000	17,000	1.0000	4.836	4.836	4.982	4.836	4.933	3,480	4.8845	-1.98%
2011-05-17	0	1.010	0.990	1.010	1.010	1.010	45,000	45,420	1.0093	4.933	4.836	4.933	4.933	4.933	9,213	4.9301	3.06%
2011-05-16	0	0.980	0.980	1.000	0.980	0.980	30,200	29,590	0.9798	4.787	4.787	4.885	4.787	4.787	6,183	4.7859	-1.01%
2011-05-13	0	0.990	0.980	1.010	-	-	0	0	-	4.836	4.787	4.933	-	-	0	-	0.00%
2011-05-12	0	0.990	0.980	1.000	0.990	1.000	73,407	73,265	0.9981	4.836	4.787	4.885	4.836	4.885	15,028	4.8751	0.00%
2011-05-11	0	0.990	0.990	1.000	0.980	0.990	72,000	70,760	0.9828	4.836	4.836	4.885	4.787	4.836	14,740	4.8004	0.00%
2011-05-09	0	0.990	0.980	0.990	0.990	1.000	544,569	539,348	0.9904	4.836	4.787	4.836	4.836	4.885	111,489	4.8377	-1.00%
2011-05-06	0	1.000	1.000	1.020	1.000	1.000	2,000	2,000	1.0000	4.885	4.885	4.982	4.885	4.885	409	4.8845	-0.99%
2011-05-05	0	1.010	1.000	1.010	-	-	0	0	-	4.933	4.885	4.933	-	-	0	-	0.00%
2011-05-04	0	1.010	1.000	1.020	0.990	1.040	100,500	100,085	0.9959	4.933	4.885	4.982	4.836	5.080	20,575	4.8644	1.00%
2011-05-03	0	1.000	1.000	1.040	-	-	600	570	0.9500	4.885	4.885	5.080	-	-	123	4.6403	0.00%
2011-04-29	0	1.000	1.000	1.030	1.000	1.030	55,000	55,480	1.0087	4.885	4.885	5.031	4.885	5.031	11,260	4.9272	-2.91%
2011-04-28	0	1.030	1.010	1.030	1.030	1.030	30,000	30,900	1.0300	5.031	4.933	5.031	5.031	5.031	6,142	5.0311	0.00%
2011-04-27	0	1.030	1.010	1.030	1.030	1.030	12,200	12,470	1.0221	5.031	4.933	5.031	5.031	5.031	2,498	4.9926	0.00%
2011-04-26	0	1.030	1.010	1.030	1.030	1.030	2,000	2,060	1.0300	5.031	4.933	5.031	5.031	5.031	409	5.0311	0.98%
2011-04-21	0	1.020	1.010	1.020	1.010	1.020	167,000	169,700	1.0162	4.982	4.933	4.982	4.933	4.982	34,190	4.9635	-0.97%
2011-04-20	0	1.030	1.020	1.040	1.030	1.050	98,000	101,280	1.0335	5.031	4.982	5.080	5.031	5.129	20,063	5.0480	0.00%
2011-04-19	0	1.030	1.030	1.060	1.010	1.030	91,722	93,892	1.0237	5.031	5.031	5.178	4.933	5.031	18,778	5.0001	0.00%
2011-04-18	0	1.030	1.030	1.060	1.020	1.030	9,100	9,178	1.0086	5.031	5.031	5.178	4.982	5.031	1,863	4.9264	0.00%
2011-04-15	0	1.030	1.030	1.050	1.030	1.030	15,750	16,160	1.0260	5.031	5.031	5.129	5.031	5.031	3,224	5.0117	-2.83%
2011-04-14	0	1.060	1.050	1.060	1.030	1.100	351,420	380,987	1.0841	5.178	5.129	5.178	5.031	5.373	71,946	5.2955	3.92%
2011-04-13	0	1.020	1.020	1.040	1.000	1.030	214,500	219,310	1.0224	4.982	4.982	5.080	4.885	5.031	43,914	4.9941	-0.97%
2011-04-12	0	1.030	1.000	1.030	1.000	1.040	144,400	148,180	1.0262	5.031	4.885	5.031	4.885	5.080	29,563	5.0124	3.00%
2011-04-11	0	1.000	1.000	1.040	1.000	1.000	178,000	178,155	1.0009	4.885	4.885	5.080	4.885	4.885	36,442	4.8888	-0.99%
2011-04-08	0	1.010	1.000	1.010	1.000	1.030	131,500	133,495	1.0152	4.933	4.885	4.933	4.885	5.031	26,922	4.9586	-1.94%
2011-04-07	0	1.030	1.020	1.030	1.000	1.030	85,000	86,380	1.0162	5.031	4.982	5.031	4.885	5.031	17,402	4.9638	3.00%
2011-04-06	0	1.000	0.990	1.000	0.990	1.010	619,259	619,223	0.9999	4.885	4.836	4.885	4.836	4.933	126,780	4.8842	-0.99%
2011-04-04	0	1.010	1.000	1.010	1.000	1.020	165,910	167,455	1.0093	4.933	4.885	4.933	4.885	4.982	33,966	4.9300	-0.98%
2011-04-01	0	1.020	1.000	1.020	0.990	1.020	100,000	101,920	1.0192	4.982	4.885	4.982	4.836	4.982	20,473	4.9783	0.00%
2011-03-31	0	1.020	1.000	1.020	0.990	1.020	129,600	128,980	0.9952	4.982	4.885	4.982	4.836	4.982	26,533	4.8612	0.99%
2011-03-30	0	1.010	0.990	1.010	0.990	1.030	371,150	373,641	1.0067	4.933	4.836	4.933	4.836	5.031	75,985	4.9173	-0.98%
2011-03-29	0	1.020	1.020	1.060	1.010	1.030	64,000	65,280	1.0200	4.982	4.982	5.178	4.933	5.031	13,103	4.9822	-0.97%
2011-03-28	0	1.030	1.030	1.070	1.020	1.030	108,922	111,712	1.0256	5.031	5.031	5.226	4.982	5.031	22,299	5.0096	0.00%
2011-03-25	0	1.030	1.020	1.070	1.020	1.040	66,000	68,180	1.0330	5.031	4.982	5.226	4.982	5.080	13,512	5.0459	-3.74%
2011-03-24	0	1.070	1.030	1.070	1.070	1.070	36,000	38,520	1.0700	5.226	5.031	5.226	5.226	5.226	7,370	5.2264	-1.83%
2011-03-23	0	1.090	1.040	1.080	1.080	1.090	94,750	102,213	1.0788	5.324	5.080	5.275	5.275	5.324	19,398	5.2693	4.81%
2011-03-22	0	1.040	1.020	1.070	-	-	0	0	-	5.080	4.982	5.226	-	-	0	-	0.00%
2011-03-21	0	1.040	1.030	1.050	1.030	1.070	123,000	128,410	1.0440	5.080	5.031	5.129	5.031	5.226	25,182	5.0994	1.96%
2011-03-18	0	1.020	0.980	1.050	-	-	0	0	-	4.982	4.787	5.129	-	-	0	-	0.00%
2011-03-17	0	1.020	1.020	1.050	0.980	1.000	11,500	11,040	0.9600	4.982	4.982	5.129	4.787	4.885	2,354	4.6891	2.00%
2011-03-16	0	1.000	0.990	1.040	1.000	1.000	15,613	15,532	0.9948	4.885	4.836	5.080	4.885	4.885	3,196	4.8592	0.00%
2011-03-15	0	1.000	0.990	1.000	0.990	1.000	116,400	115,948	0.9961	4.885	4.836	4.885	4.836	4.885	23,830	4.8656	0.00%
2011-03-14	0	1.000	1.000	1.090	1.000	1.000	10,000	9,930	0.9930	4.885	4.885	5.324	4.885	4.885	2,047	4.8503	0.00%
2011-03-11	0	1.000	1.000	1.020	1.000	1.000	3,000	2,960	0.9867	4.885	4.885	4.982	4.885	4.885	614	4.8194	0.00%
2011-03-10	0	1.000	1.000	1.090	1.000	1.020	20,400	20,344	0.9973	4.885	4.885	5.324	4.885	4.982	4,176	4.8711	-2.91%
2011-03-09	0	1.030	1.000	1.030	-	-	4,611	4,473	0.9701	5.031	4.885	5.031	-	-	944	4.7383	-0.96%
2011-03-08	0	1.040	1.040	1.090	1.040	1.050	7,555	7,841	1.0379	5.080	5.080	5.324	5.080	5.129	1,547	5.0694	0.97%
2011-03-07	0	1.030	0.990	1.070	1.030	1.030	51,250	52,700	1.0283	5.031	4.836	5.226	5.031	5.031	10,492	5.0227	0.98%
2011-03-04	0	1.020	1.000	1.030	1.000	1.020	33,750	33,840	1.0027	4.982	4.885	5.031	4.885	4.982	6,910	4.8976	2.00%
2011-03-03	0	1.000	1.000	1.020	1.000	1.000	44,000	44,000	1.0000	4.885	4.885	4.982	4.885	4.885	9,008	4.8845	-0.99%
2011-03-02	0	1.010	1.000	1.020	-	-	0	0	-	4.933	4.885	4.982	-	-	0	-	0.00%
2011-03-01	0	1.010	0.990	1.020	0.990	1.010	259,800	259,505	0.9989	4.933	4.836	4.982	4.836	4.933	53,188	4.8790	1.00%
2011-02-28	0	1.000	1.000	1.070	1.000	1.010	9,000	8,990	0.9989	4.885	4.885	5.226	4.885	4.933	1,843	4.8791	-5.66%
2011-02-25	0	1.060	1.010	1.060	1.010	1.060	6,000	6,200	1.0333	5.178	4.933	5.178	4.933	5.178	1,228	5.0473	6.00%
2011-02-24	0	1.000	0.990	1.070	1.000	1.030	109,000	110,020	1.0094	4.885	4.836	5.226	4.885	5.031	22,315	4.9302	-2.91%
2011-02-23	0	1.030	1.030	1.060	1.000	1.030	137,000	138,420	1.0104	5.031	5.031	5.178	4.885	5.031	28,048	4.9352	0.00%
2011-02-22	0	1.030	1.020	1.070	1.030	1.040	202,000	208,780	1.0336	5.031	4.982	5.226	5.031	5.080	41,355	5.0485	-2.83%
2011-02-21	0	1.060	1.040	1.090	-	-	0	0	-	5.178	5.080	5.324	-	-	0	-	0.00%
2011-02-18	0	1.060	1.040	1.090	1.040	1.060	5,122	5,333	1.0412	5.178	5.080	5.324	5.080	5.178	1,049	5.0857	-2.75%
2011-02-17	0	1.090	1.040	1.100	1.040	1.090	8,900	9,469	1.0639	5.324	5.080	5.373	5.080	5.324	1,822	5.1968	2.83%
2011-02-16	0	1.060	1.060	1.100	1.050	1.060	19,500	20,570	1.0549	5.178	5.178	5.373	5.129	5.178	3,992	5.1526	0.95%
2011-02-15	0	1.050	1.050	1.100	1.040	1.090	18,500	19,420	1.0497	5.129	5.129	5.373	5.080	5.324	3,787	5.1274	0.00%
2011-02-14	0	1.050	1.050	1.090	-	-	1,000	1,020	1.0200	5.129	5.129	5.324	-	-	205	4.9822	0.00%
2011-02-11	0	1.050	1.050	1.070	1.050	1.050	45,000	47,220	1.0493	5.129	5.129	5.226	5.129	5.129	9,213	5.1255	0.00%
2011-02-10	0	1.050	1.050	1.070	1.050	1.070	108,000	114,420	1.0594	5.129	5.129	5.226	5.129	5.226	22,111	5.1749	-1.87%
2011-02-09	0	1.070	1.070	1.100	1.070	1.070	43,000	45,980	1.0693	5.226	5.226	5.373	5.226	5.226	8,803	5.2230	0.00%
2011-02-08	0	1.070	1.070	1.100	1.050	1.060	30,000	31,680	1.0560	5.226	5.226	5.373	5.129	5.178	6,142	5.1581	2.88%
2011-02-07	0	1.040	1.040	1.070	1.040	1.040	8,000	8,320	1.0400	5.080	5.080	5.226	5.080	5.080	1,638	5.0799	-3.70%
2011-02-02	0	1.080	1.080	1.100	-	-	12,000	12,960	1.0800	5.275	5.275	5.373	-	-	2,457	5.2753	0.00%
2011-02-01	0	1.080	1.040	1.080	-	-	0	0	-	5.275	5.080	5.275	-	-	0	-	0.00%
2011-01-31	0	1.080	1.040	1.080	-	-	0	0	-	5.275	5.080	5.275	-	-	0	-	-1.82%
2011-01-28	0	1.100	1.040	1.100	1.100	1.100	84,000	92,400	1.1000	5.373	5.080	5.373	5.373	5.373	17,197	5.3730	0.00%
2011-01-27	0	1.100	1.050	1.100	-	-	2,000	2,000	1.0000	5.373	5.129	5.373	-	-	409	4.8845	0.00%
2011-01-26	0	1.100	1.080	1.100	1.080	1.100	75,878	82,436	1.0864	5.373	5.275	5.373	5.275	5.373	15,534	5.3067	1.85%
2011-01-25	0	1.080	1.080	1.150	1.080	1.080	19,000	20,480	1.0779	5.275	5.275	5.617	5.275	5.275	3,890	5.2650	0.00%
2011-01-24	0	1.080	1.080	1.150	1.060	1.120	177,000	192,640	1.0884	5.275	5.275	5.617	5.178	5.471	36,237	5.3161	2.86%
2011-01-21	0	1.050	1.050	1.100	1.050	1.050	2,800	2,900	1.0357	5.129	5.129	5.373	5.129	5.129	573	5.0590	0.00%
2011-01-20	0	1.050	1.050	1.110	1.050	1.120	17,000	18,620	1.0953	5.129	5.129	5.422	5.129	5.471	3,480	5.3500	-2.78%
2011-01-19	0	1.080	1.080	1.140	1.070	1.080	27,000	28,910	1.0707	5.275	5.275	5.568	5.226	5.275	5,528	5.2301	0.93%
2011-01-18	0	1.070	1.070	1.080	1.020	1.070	51,695	54,587	1.0559	5.226	5.226	5.275	4.982	5.226	10,583	5.1578	1.90%
2011-01-17	0	1.050	1.050	1.090	1.050	1.050	15,000	15,600	1.0400	5.129	5.129	5.324	5.129	5.129	3,071	5.0799	-4.55%
2011-01-14	0	1.100	1.060	1.100	1.100	1.100	4,200	4,608	1.0971	5.373	5.178	5.373	5.373	5.373	860	5.3590	0.00%
2011-01-13	0	1.100	1.090	1.140	1.060	1.110	186,000	204,860	1.1014	5.373	5.324	5.568	5.178	5.422	38,079	5.3798	3.77%
2011-01-12	0	1.060	1.060	1.130	1.040	1.080	108,250	114,218	1.0551	5.178	5.178	5.520	5.080	5.275	22,162	5.1538	-1.85%
2011-01-11	0	1.080	1.080	1.100	1.060	1.100	45,300	49,205	1.0862	5.275	5.275	5.373	5.178	5.373	9,274	5.3056	1.89%
2011-01-10	0	1.060	1.050	1.060	1.060	1.100	60,400	64,408	1.0664	5.178	5.129	5.178	5.178	5.373	12,366	5.2087	-5.36%
2011-01-07	0	1.120	1.080	1.140	1.080	1.120	13,000	14,200	1.0923	5.471	5.275	5.568	5.275	5.471	2,661	5.3354	1.82%
2011-01-06	0	1.100	1.100	1.130	1.060	1.090	77,900	84,415	1.0836	5.373	5.373	5.520	5.178	5.324	15,948	5.2930	1.85%
2011-01-05	0	1.080	1.070	1.080	1.080	1.080	2,000	2,160	1.0800	5.275	5.226	5.275	5.275	5.275	409	5.2753	0.00%
2011-01-04	0	1.080	1.080	1.130	1.080	1.080	2,000	2,160	1.0800	5.275	5.275	5.520	5.275	5.275	409	5.2753	1.89%
2011-01-03	0	1.060	1.060	1.140	1.060	1.060	25,200	26,569	1.0543	5.178	5.178	5.568	5.178	5.178	5,159	5.1499	0.95%
2010-12-31	0	1.050	1.050	1.090	1.050	1.050	8,250	8,650	1.0485	5.129	5.129	5.324	5.129	5.129	1,689	5.1214	0.00%
2010-12-30	0	1.050	1.050	1.070	1.050	1.060	32,601	34,111	1.0463	5.129	5.129	5.226	5.129	5.178	6,674	5.1108	-0.94%
2010-12-29	0	1.060	1.060	1.080	1.050	1.100	218,200	233,584	1.0705	5.178	5.178	5.275	5.129	5.373	44,672	5.2289	0.95%
2010-12-28	0	1.050	1.050	1.100	1.050	1.100	161,250	172,460	1.0695	5.129	5.129	5.373	5.129	5.373	33,012	5.2241	-3.67%
2010-12-24	0	1.090	1.070	1.100	1.060	1.090	16,622	17,591	1.0583	5.324	5.226	5.373	5.178	5.324	3,403	5.1693	0.93%
2010-12-23	0	1.080	1.080	1.100	1.080	1.080	59,168	63,855	1.0792	5.275	5.275	5.373	5.275	5.275	12,113	5.2715	-0.92%
2010-12-22	0	1.090	1.080	1.100	1.090	1.090	13,550	14,585	1.0764	5.324	5.275	5.373	5.324	5.324	2,774	5.2576	-4.39%
2010-12-21	0	1.140	1.140	1.150	1.070	1.110	32,600	35,368	1.0849	5.568	5.568	5.617	5.226	5.422	6,674	5.2993	1.79%
2010-12-20	0	1.120	1.120	1.140	1.120	1.120	72,000	80,580	1.1192	5.471	5.471	5.568	5.471	5.471	14,740	5.4666	0.00%
2010-12-17	0	1.120	1.120	1.140	1.120	1.130	64,100	71,767	1.1196	5.471	5.471	5.568	5.471	5.520	13,123	5.4688	-0.88%
2010-12-16	0	1.130	1.130	1.180	1.130	1.130	24,750	27,945	1.1291	5.520	5.520	5.764	5.520	5.520	5,067	5.5151	0.00%
2010-12-15	0	1.130	1.130	1.150	1.130	1.160	45,250	51,215	1.1318	5.520	5.520	5.617	5.520	5.666	9,264	5.5284	-3.42%
2010-12-14	0	1.170	1.130	1.170	1.120	1.180	55,500	63,970	1.1526	5.715	5.520	5.715	5.471	5.764	11,362	5.6300	0.86%
2010-12-13	0	1.160	1.120	1.160	1.120	1.160	102,500	118,380	1.1549	5.666	5.471	5.666	5.471	5.666	20,985	5.6413	-0.85%
2010-12-10	0	1.170	1.170	1.190	1.160	1.180	11,600	13,494	1.1633	5.715	5.715	5.813	5.666	5.764	2,375	5.6821	-2.50%
2010-12-09	0	1.200	1.150	1.200	1.160	1.200	63,339	74,301	1.1731	5.861	5.617	5.861	5.666	5.861	12,967	5.7299	5.26%
2010-12-08	0	1.140	1.140	1.180	1.130	1.140	77,622	87,702	1.1299	5.568	5.568	5.764	5.520	5.568	15,891	5.5188	-3.39%
2010-12-07	0	1.180	1.180	1.230	1.180	1.180	18,772	22,114	1.1780	5.764	5.764	6.008	5.764	5.764	3,843	5.7541	0.00%
2010-12-06	0	1.180	1.180	1.200	1.160	1.180	26,500	30,810	1.1626	5.764	5.764	5.861	5.666	5.764	5,425	5.6790	0.85%
2010-12-03	0	1.170	1.160	1.200	1.170	1.230	184,925	220,417	1.1919	5.715	5.666	5.861	5.715	6.008	37,859	5.8220	-4.88%
2010-12-02	0	1.230	1.230	1.250	1.220	1.230	46,000	56,380	1.2257	6.008	6.008	6.106	5.959	6.008	9,417	5.9867	0.00%
2010-12-01	0	1.230	1.210	1.230	1.210	1.230	99,750	120,779	1.2108	6.008	5.910	6.008	5.910	6.008	20,422	5.9143	1.65%
2010-11-30	0	1.210	1.200	1.210	1.210	1.220	83,000	100,330	1.2088	5.910	5.861	5.910	5.910	5.959	16,992	5.9044	0.00%
2010-11-29	0	1.210	1.210	1.250	1.210	1.230	158,000	193,200	1.2228	5.910	5.910	6.106	5.910	6.008	32,347	5.9727	0.00%
2010-11-26	0	1.210	1.210	1.270	1.170	1.210	159,550	191,297	1.1990	5.910	5.910	6.203	5.715	5.910	32,664	5.8564	0.83%
2010-11-25	0	1.200	1.200	1.270	1.200	1.250	332,444	402,563	1.2109	5.861	5.861	6.203	5.861	6.106	68,061	5.9148	0.00%
2010-11-24	0	1.200	1.190	1.210	1.190	1.200	32,781	39,055	1.1914	5.861	5.813	5.910	5.813	5.861	6,711	5.8194	-0.83%
2010-11-23	0	1.210	1.200	1.230	1.200	1.210	63,550	76,138	1.1981	5.910	5.861	6.008	5.861	5.910	13,010	5.8521	0.83%
2010-11-22	0	1.200	1.200	1.220	1.200	1.200	27,400	32,840	1.1985	5.861	5.861	5.959	5.861	5.861	5,610	5.8543	0.00%
2010-11-19	0	1.200	1.200	1.250	1.200	1.250	175,400	216,220	1.2327	5.861	5.861	6.106	5.861	6.106	35,909	6.0213	-2.44%
2010-11-18	0	1.230	1.230	1.280	1.210	1.230	80,600	98,014	1.2161	6.008	6.008	6.252	5.910	6.008	16,501	5.9399	1.65%
2010-11-17	0	1.210	1.200	1.250	1.210	1.210	150,450	182,031	1.2099	5.910	5.861	6.106	5.910	5.910	30,801	5.9098	-2.42%
2010-11-16	0	1.240	1.230	1.260	1.240	1.330	132,000	169,350	1.2830	6.057	6.008	6.155	6.057	6.496	27,024	6.2666	-6.06%
2010-11-15	0	1.320	1.260	1.320	1.280	1.330	1,025,000	1,336,245	1.3037	6.448	6.155	6.448	6.252	6.496	209,846	6.3677	3.13%
2010-11-12	0	1.280	1.290	1.300	1.250	1.300	703,500	900,062	1.2794	6.252	6.301	6.350	6.106	6.350	144,026	6.2493	4.92%
2010-11-11	0	1.220	1.220	1.270	1.180	1.280	139,519	171,733	1.2309	5.959	5.959	6.203	5.764	6.252	28,563	6.0123	-0.81%
2010-11-10	0	1.230	1.210	1.240	1.180	1.230	641,150	776,520	1.2111	6.008	5.910	6.057	5.764	6.008	131,261	5.9158	4.24%
2010-11-09	0	1.180	1.170	1.190	1.140	1.180	409,250	478,130	1.1683	5.764	5.715	5.813	5.568	5.764	83,785	5.7066	1.72%
2010-11-08	0	1.160	1.160	1.180	1.160	1.190	352,706	411,024	1.1653	5.666	5.666	5.764	5.666	5.813	72,209	5.6922	-0.85%
2010-11-05	0	1.170	1.170	1.180	1.160	1.200	575,897	668,279	1.1604	5.715	5.715	5.764	5.666	5.861	117,902	5.6681	0.86%
2010-11-04	0	1.160	1.160	1.170	1.160	1.160	717,680	832,179	1.1595	5.666	5.666	5.715	5.666	5.666	146,929	5.6638	0.00%
2010-11-03	0	1.160	1.150	1.180	1.130	1.160	616,050	709,205	1.1512	5.666	5.617	5.764	5.520	5.666	126,123	5.6231	0.87%
2010-11-02	0	1.150	1.080	1.160	1.070	1.150	807,500	916,680	1.1352	5.617	5.275	5.666	5.226	5.617	165,318	5.5450	4.55%
2010-11-01	0	1.100	1.100	1.110	1.050	1.120	718,950	772,122	1.0740	5.373	5.373	5.422	5.129	5.471	147,189	5.2458	-3.51%
2010-10-29	0	1.140	1.140	1.160	1.120	1.330	2,329,472	2,865,357	1.2300	5.568	5.568	5.666	5.471	6.496	476,908	6.0082	9.62%
2010-10-28	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-27	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-26	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-25	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-22	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-21	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-20	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-19	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-18	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-15	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-14	1	-	-	-	-	-	0	0	-	5.080	-	-	-	-	0	-	0.00%
2010-10-13	0	1.040	1.020	1.040	1.020	1.040	69,250	71,798	1.0368	5.080	4.982	5.080	4.982	5.080	14,177	5.0643	1.96%
2010-10-12	0	1.020	1.020	1.050	1.020	1.040	21,972	22,450	1.0218	4.982	4.982	5.129	4.982	5.080	4,498	4.9908	-2.86%
2010-10-11	0	1.050	1.030	1.050	1.000	1.070	75,012	78,472	1.0461	5.129	5.031	5.129	4.885	5.226	15,357	5.1098	3.96%
2010-10-08	0	1.010	1.000	1.010	1.010	1.030	221,407	225,594	1.0189	4.933	4.885	4.933	4.933	5.031	45,328	4.9769	-0.98%
2010-10-07	0	1.020	1.020	1.040	1.020	1.050	53,300	55,101	1.0338	4.982	4.982	5.080	4.982	5.129	10,912	5.0496	-2.86%
2010-10-06	0	1.050	1.050	1.060	1.030	1.050	67,900	71,120	1.0474	5.129	5.129	5.178	5.031	5.129	13,901	5.1162	1.94%
2010-10-05	0	1.030	1.020	1.050	1.030	1.050	56,222	58,519	1.0409	5.031	4.982	5.129	5.031	5.129	11,510	5.0841	0.00%
2010-10-04	0	1.030	1.030	1.050	1.020	1.030	70,500	72,470	1.0279	5.031	5.031	5.129	4.982	5.031	14,433	5.0210	1.98%
2010-09-30	0	1.010	1.010	1.020	0.990	1.010	88,150	88,577	1.0048	4.933	4.933	4.982	4.836	4.933	18,047	4.9082	-0.98%
2010-09-29	0	1.020	1.010	1.050	1.010	1.020	32,400	32,968	1.0175	4.982	4.933	5.129	4.933	4.982	6,633	4.9702	0.00%
2010-09-28	0	1.020	1.020	1.050	1.010	1.010	15,611	15,645	1.0022	4.982	4.982	5.129	4.933	4.933	3,196	4.8952	-0.97%
2010-09-27	0	1.030	1.030	1.050	1.030	1.030	85,000	87,520	1.0296	5.031	5.031	5.129	5.031	5.031	17,402	5.0293	0.00%
2010-09-24	0	1.030	1.030	1.040	1.020	1.060	122,000	126,440	1.0364	5.031	5.031	5.080	4.982	5.178	24,977	5.0623	1.98%
2010-09-22	0	1.010	1.010	1.030	1.010	1.040	140,319	143,786	1.0247	4.933	4.933	5.031	4.933	5.080	28,727	5.0052	-0.98%
2010-09-21	0	1.020	1.020	1.040	1.020	1.050	54,000	55,980	1.0367	4.982	4.982	5.080	4.982	5.129	11,055	5.0636	0.99%
2010-09-20	0	1.010	1.010	1.030	1.010	1.010	17,344	17,344	1.0000	4.933	4.933	5.031	4.933	4.933	3,551	4.8845	1.00%
2010-09-17	0	1.000	1.000	1.030	1.000	1.020	45,237	45,141	0.9979	4.885	4.885	5.031	4.885	4.982	9,261	4.8742	0.00%
2010-09-16	0	1.000	1.000	1.030	1.000	1.020	185,750	185,778	1.0002	4.885	4.885	5.031	4.885	4.982	38,028	4.8853	-1.96%
2010-09-15	0	1.020	1.020	1.030	1.000	1.030	45,250	46,008	1.0168	4.982	4.982	5.031	4.885	5.031	9,264	4.9664	-2.86%
2010-09-14	0	1.050	1.010	1.050	-	-	500	485	0.9700	5.129	4.933	5.129	-	-	102	4.7380	0.00%
2010-09-13	0	1.050	1.020	1.050	1.020	1.050	8,136	8,453	1.0390	5.129	4.982	5.129	4.982	5.129	1,666	5.0748	-0.94%
2010-09-10	0	1.060	1.020	1.060	1.010	1.060	175,422	184,514	1.0518	5.178	4.982	5.178	4.933	5.178	35,914	5.1377	0.95%
2010-09-09	0	1.050	1.010	1.050	1.010	1.060	7,500	7,690	1.0253	5.129	4.933	5.129	4.933	5.178	1,535	5.0083	3.96%
2010-09-08	0	1.010	1.010	1.050	1.010	1.010	6,200	6,256	1.0090	4.933	4.933	5.129	4.933	4.933	1,269	4.9286	-3.81%
2010-09-07	0	1.050	1.030	1.060	1.000	1.050	1,810,250	1,829,490	1.0106	5.129	5.031	5.178	4.885	5.129	370,609	4.9364	5.00%
2010-09-06	0	1.000	1.000	1.020	0.990	1.000	17,100	16,987	0.9934	4.885	4.885	4.982	4.836	4.885	3,501	4.8523	0.00%
2010-09-03	0	1.030	1.010	1.050	1.030	1.030	50,400	51,888	1.0295	4.885	4.790	4.979	4.885	4.885	10,628	4.8823	0.00%
2010-09-02	0	1.030	1.010	1.030	1.000	1.040	8,000	8,128	1.0160	4.885	4.790	4.885	4.742	4.932	1,687	4.8181	5.10%
2010-09-01	0	0.980	0.980	1.000	0.980	0.980	2,600	2,530	0.9731	4.647	4.647	4.742	4.647	4.647	548	4.6146	-2.00%
2010-08-31	0	1.000	0.980	1.000	-	-	500	465	0.9300	4.742	4.647	4.742	-	-	105	4.4103	0.00%
2010-08-30	0	1.000	0.980	1.000	1.000	1.000	14,250	14,233	0.9988	4.742	4.647	4.742	4.742	4.742	3,005	4.7366	0.00%
2010-08-27	0	1.000	1.000	1.040	0.970	1.000	192,000	187,500	0.9766	4.742	4.742	4.932	4.600	4.742	40,487	4.6311	0.00%
2010-08-26	0	1.000	0.990	1.000	1.000	1.000	148,000	148,000	1.0000	4.742	4.695	4.742	4.742	4.742	31,209	4.7423	1.01%
2010-08-25	0	0.990	0.990	1.030	0.970	0.990	153,000	149,110	0.9746	4.695	4.695	4.885	4.600	4.695	32,263	4.6217	-4.81%
2010-08-24	0	1.040	1.040	1.070	1.040	1.050	15,000	15,600	1.0400	4.932	4.932	5.074	4.932	4.979	3,163	4.9320	-2.80%
2010-08-23	0	1.070	1.030	1.070	1.030	1.070	50,000	52,120	1.0424	5.074	4.885	5.074	4.885	5.074	10,543	4.9433	0.94%
2010-08-20	0	1.060	1.040	1.060	1.080	1.080	12,000	12,800	1.0667	5.027	4.932	5.027	5.122	5.122	2,530	5.0584	0.00%
2010-08-19	0	1.060	1.060	1.080	1.040	1.070	109,000	115,480	1.0594	5.027	5.027	5.122	4.932	5.074	22,985	5.0242	1.92%
2010-08-18	0	1.040	1.030	1.050	1.040	1.040	10,000	10,400	1.0400	4.932	4.885	4.979	4.932	4.932	2,109	4.9320	0.00%
2010-08-17	0	1.040	1.020	1.070	1.020	1.040	27,000	27,970	1.0359	4.932	4.837	5.074	4.837	4.932	5,693	4.9126	1.96%
2010-08-16	0	1.020	1.000	1.030	1.000	1.030	118,000	120,730	1.0231	4.837	4.742	4.885	4.742	4.885	24,883	4.8520	0.00%
2010-08-13	0	1.020	1.020	1.030	0.990	1.020	52,000	52,980	1.0188	4.837	4.837	4.885	4.695	4.837	10,965	4.8316	2.00%
2010-08-12	0	1.000	1.000	1.020	1.000	1.000	68,000	68,000	1.0000	4.742	4.742	4.837	4.742	4.742	14,339	4.7423	-1.96%
2010-08-11	0	1.020	1.000	1.050	0.980	1.020	23,000	22,880	0.9948	4.837	4.742	4.979	4.647	4.837	4,850	4.7175	0.99%
2010-08-10	0	1.010	1.010	1.050	1.010	1.010	5,850	5,816	0.9942	4.790	4.790	4.979	4.790	4.790	1,234	4.7147	-1.94%
2010-08-09	0	1.030	1.030	1.050	1.010	1.030	15,900	16,280	1.0239	4.885	4.885	4.979	4.790	4.885	3,353	4.8556	-1.90%
2010-08-06	0	1.050	1.020	1.050	1.050	1.050	200,000	210,000	1.0500	4.979	4.837	4.979	4.979	4.979	42,174	4.9794	0.96%
2010-08-05	0	1.040	1.030	1.060	1.030	1.040	16,700	17,195	1.0296	4.932	4.885	5.027	4.885	4.932	3,522	4.8828	-0.95%
2010-08-04	0	1.050	1.030	1.050	1.020	1.050	134,000	139,110	1.0381	4.979	4.885	4.979	4.837	4.979	28,257	4.9231	0.96%
2010-08-03	0	1.040	1.020	1.060	1.000	1.040	123,000	126,220	1.0262	4.932	4.837	5.027	4.742	4.932	25,937	4.8664	5.05%
2010-08-02	0	0.990	0.990	1.010	0.980	1.000	92,900	92,680	0.9976	4.695	4.695	4.790	4.647	4.742	19,590	4.7310	1.02%
2010-07-30	0	0.980	0.980	1.010	-	-	0	0	-	4.647	4.647	4.790	-	-	0	-	0.00%
2010-07-29	0	0.980	0.970	1.010	0.970	0.980	31,500	30,530	0.9692	4.647	4.600	4.790	4.600	4.647	6,642	4.5962	0.00%
2010-07-28	0	0.980	0.980	1.000	0.960	0.960	2,000	1,920	0.9600	4.647	4.647	4.742	4.553	4.553	422	4.5526	0.00%
2010-07-27	0	0.980	0.980	1.000	0.980	0.990	197,000	194,120	0.9854	4.647	4.647	4.742	4.647	4.695	41,541	4.6729	-1.01%
2010-07-26	0	0.990	0.980	0.990	1.020	1.020	16,800	17,080	1.0167	4.695	4.647	4.695	4.837	4.837	3,543	4.8213	-3.88%
2010-07-23	0	1.030	1.000	1.030	0.950	1.030	18,300	17,986	0.9828	4.885	4.742	4.885	4.505	4.885	3,859	4.6609	6.19%
2010-07-22	0	0.970	0.960	1.020	0.970	0.970	4,600	4,438	0.9648	4.600	4.553	4.837	4.600	4.600	970	4.5753	1.04%
2010-07-21	0	0.960	0.960	1.030	-	-	350	322	0.9200	4.553	4.553	4.885	-	-	74	4.3629	0.00%
2010-07-20	0	0.960	0.960	1.030	0.960	0.960	34,900	33,417	0.9575	4.553	4.553	4.885	4.553	4.553	7,359	4.5407	-2.04%
2010-07-19	0	0.980	0.980	1.000	0.950	0.980	88,000	85,400	0.9705	4.647	4.647	4.742	4.505	4.647	18,557	4.6021	1.03%
2010-07-16	0	0.970	0.970	1.020	0.970	0.970	4,903	4,667	0.9519	4.600	4.600	4.837	4.600	4.600	1,034	4.5140	0.00%
2010-07-15	0	0.970	0.970	1.000	0.970	0.970	30,450	29,519	0.9694	4.600	4.600	4.742	4.600	4.600	6,421	4.5973	-3.00%
2010-07-14	0	1.000	0.980	1.020	0.990	1.000	16,750	16,670	0.9952	4.742	4.647	4.837	4.695	4.742	3,532	4.7196	2.04%
2010-07-13	0	0.980	0.980	1.000	0.980	0.980	8,000	7,780	0.9725	4.647	4.647	4.742	4.647	4.647	1,687	4.6118	0.00%
2010-07-12	0	0.980	0.980	1.000	0.980	0.990	33,500	32,855	0.9807	4.647	4.647	4.742	4.647	4.695	7,064	4.6510	0.00%
2010-07-09	0	0.980	0.970	1.020	0.980	1.000	58,400	58,088	0.9947	4.647	4.600	4.837	4.647	4.742	12,315	4.7169	-1.01%
2010-07-08	0	0.990	0.970	1.020	0.940	1.000	291,572	280,698	0.9627	4.695	4.600	4.837	4.458	4.742	61,484	4.5654	-3.88%
2010-07-07	0	1.030	0.980	1.030	-	-	0	0	-	4.885	4.647	4.885	-	-	0	-	0.00%
2010-07-06	0	1.030	0.990	1.040	1.030	1.030	12,000	12,360	1.0300	4.885	4.695	4.932	4.885	4.885	2,530	4.8845	5.10%
2010-07-05	0	0.980	0.980	1.000	0.980	1.000	78,000	77,640	0.9954	4.647	4.647	4.742	4.647	4.742	16,448	4.7204	-6.67%
2010-07-02	0	1.050	1.000	1.050	1.000	1.050	34,000	34,500	1.0147	4.979	4.742	4.979	4.742	4.979	7,170	4.8120	8.25%
2010-06-30	0	0.970	0.970	1.030	0.960	0.960	2,000	1,920	0.9600	4.600	4.600	4.885	4.553	4.553	422	4.5526	-1.02%
2010-06-29	0	0.980	0.980	1.040	0.980	0.980	10,000	9,800	0.9800	4.647	4.647	4.932	4.647	4.647	2,109	4.6474	-2.00%
2010-06-28	0	1.000	1.000	1.040	1.000	1.000	74,000	74,000	1.0000	4.742	4.742	4.932	4.742	4.742	15,604	4.7423	0.00%
2010-06-25	0	1.000	1.000	1.030	0.990	0.990	4,400	4,344	0.9873	4.742	4.742	4.885	4.695	4.695	928	4.6819	-0.99%
2010-06-24	0	1.010	1.010	1.050	1.010	1.010	22,900	23,088	1.0082	4.790	4.790	4.979	4.790	4.790	4,829	4.7812	0.00%
2010-06-23	0	1.010	1.000	1.050	1.010	1.010	30,600	30,888	1.0094	4.790	4.742	4.979	4.790	4.790	6,453	4.7869	-0.98%
2010-06-22	0	1.020	1.020	1.040	1.020	1.020	24,000	24,480	1.0200	4.837	4.837	4.932	4.837	4.837	5,061	4.8371	0.00%
2010-06-21	0	1.020	1.020	1.050	1.020	1.050	126,000	130,080	1.0324	4.837	4.837	4.979	4.837	4.979	26,570	4.8958	0.99%
2010-06-18	0	1.010	1.010	1.050	1.010	1.010	3,750	3,735	0.9960	4.790	4.790	4.979	4.790	4.790	791	4.7233	0.00%
2010-06-17	0	1.010	1.010	1.040	1.000	1.010	22,240	22,433	1.0087	4.790	4.790	4.932	4.742	4.790	4,690	4.7834	-0.98%
2010-06-15	0	1.020	1.010	1.060	1.020	1.020	16,000	16,320	1.0200	4.837	4.790	5.027	4.837	4.837	3,374	4.8371	-0.97%
2010-06-14	0	1.030	1.030	1.070	1.030	1.030	10,000	10,300	1.0300	4.885	4.885	5.074	4.885	4.885	2,109	4.8845	0.98%
2010-06-11	0	1.020	1.020	1.050	1.020	1.020	14,000	14,280	1.0200	4.837	4.837	4.979	4.837	4.837	2,952	4.8371	-2.86%
2010-06-10	0	1.050	1.040	1.060	1.020	1.060	468,490	488,138	1.0419	4.979	4.932	5.027	4.837	5.027	98,790	4.9411	5.00%
2010-06-09	0	1.000	1.000	1.050	0.990	1.020	228,800	228,251	0.9976	4.742	4.742	4.979	4.695	4.837	48,247	4.7309	0.00%
2010-06-08	0	1.000	1.000	1.050	1.000	1.000	3,000	2,960	0.9867	4.742	4.742	4.979	4.742	4.742	633	4.6790	-3.85%
2010-06-07	0	1.040	0.990	1.040	1.040	1.040	39,000	40,460	1.0374	4.932	4.695	4.932	4.932	4.932	8,224	4.9198	1.96%
2010-06-04	0	1.020	1.020	1.060	1.020	1.020	20,000	20,400	1.0200	4.837	4.837	5.027	4.837	4.837	4,217	4.8371	-3.77%
2010-06-03	0	1.060	1.010	1.060	1.040	1.070	20,000	21,080	1.0540	5.027	4.790	5.027	4.932	5.074	4,217	4.9983	0.95%
2010-06-02	0	1.050	1.050	1.060	1.050	1.090	112,500	119,370	1.0611	4.979	4.979	5.027	4.979	5.169	23,723	5.0319	0.00%
2010-06-01	0	1.050	1.050	1.100	1.030	1.050	404,000	423,120	1.0473	4.979	4.979	5.216	4.885	4.979	85,191	4.9667	0.00%
2010-05-31	0	1.050	1.040	1.070	1.030	1.050	196,000	202,040	1.0308	4.979	4.932	5.074	4.885	4.979	41,330	4.8884	0.00%
2010-05-28	0	1.050	1.050	1.060	1.030	1.060	554,500	581,755	1.0492	4.979	4.979	5.027	4.885	5.027	116,927	4.9754	1.94%
2010-05-27	0	1.030	1.000	1.050	1.000	1.030	186,000	190,800	1.0258	4.885	4.742	4.979	4.742	4.885	39,222	4.8646	8.42%
2010-05-26	0	0.950	0.950	1.010	0.950	1.000	50,000	48,680	0.9736	4.505	4.505	4.790	4.505	4.742	10,543	4.6171	-1.04%
2010-05-25	0	0.960	0.950	0.960	0.950	0.990	1,014,000	986,020	0.9724	4.553	4.505	4.553	4.505	4.695	213,822	4.6114	-4.48%
2010-05-24	0	1.040	1.040	1.050	0.970	1.040	457,122	462,711	1.0122	4.766	4.766	4.812	4.445	4.766	99,750	4.6387	1.96%
2010-05-20	0	1.020	0.980	1.020	0.960	1.020	1,092,000	1,071,200	0.9810	4.674	4.491	4.674	4.399	4.674	238,289	4.4954	2.00%
2010-05-19	0	1.000	1.000	1.020	1.000	1.030	69,000	70,090	1.0158	4.583	4.583	4.674	4.583	4.720	15,057	4.6551	-2.91%
2010-05-18	0	1.030	1.030	1.040	1.000	1.040	302,400	308,341	1.0196	4.720	4.720	4.766	4.583	4.766	65,988	4.6727	0.98%
2010-05-17	0	1.020	1.010	1.020	1.020	1.020	27,000	27,490	1.0181	4.674	4.628	4.674	4.674	4.674	5,892	4.6658	-1.92%
2010-05-14	0	1.040	1.010	1.040	1.010	1.040	606,200	612,264	1.0100	4.766	4.628	4.766	4.628	4.766	132,281	4.6285	-0.95%
2010-05-13	0	1.050	1.050	1.060	1.000	1.050	134,000	137,360	1.0251	4.812	4.812	4.858	4.583	4.812	29,241	4.6976	5.00%
2010-05-12	0	1.000	1.000	1.030	1.000	1.080	150,073	152,497	1.0162	4.583	4.583	4.720	4.583	4.949	32,748	4.6567	-4.76%
2010-05-11	0	1.050	1.020	1.050	1.020	1.050	64,000	66,960	1.0463	4.812	4.674	4.812	4.674	4.812	13,966	4.7946	0.00%
2010-05-10	0	1.050	1.000	1.050	0.980	1.050	38,000	37,900	0.9974	4.812	4.583	4.812	4.491	4.812	8,292	4.5706	7.14%
2010-05-07	0	0.980	0.980	1.090	0.920	1.100	148,000	145,720	0.9846	4.491	4.491	4.995	4.216	5.041	32,296	4.5121	-6.67%
2010-05-06	0	1.050	1.030	1.060	1.030	1.060	224,000	235,580	1.0517	4.812	4.720	4.858	4.720	4.858	48,880	4.8196	0.00%
2010-05-05	0	1.050	1.050	1.120	1.050	1.130	83,100	87,895	1.0577	4.812	4.812	5.133	4.812	5.178	18,134	4.8471	-7.08%
2010-05-04	0	1.130	1.080	1.150	1.080	1.130	129,000	142,140	1.1019	5.178	4.949	5.270	4.949	5.178	28,150	5.0495	2.73%
2010-05-03	0	1.100	1.060	1.130	1.100	1.100	101,000	111,000	1.0990	5.041	4.858	5.178	5.041	5.041	22,040	5.0364	0.00%
2010-04-30	0	1.100	1.090	1.130	1.080	1.100	66,000	72,560	1.0994	5.041	4.995	5.178	4.949	5.041	14,402	5.0382	0.00%
2010-04-29	0	1.100	1.100	1.120	-	-	10,500	11,725	1.1167	5.041	5.041	5.133	-	-	2,291	5.1173	0.00%
2010-04-28	0	1.100	1.080	1.110	1.100	1.100	52,250	57,388	1.0983	5.041	4.949	5.087	5.041	5.041	11,402	5.0333	-1.79%
2010-04-27	0	1.120	1.100	1.150	1.100	1.150	265,250	295,100	1.1125	5.133	5.041	5.270	5.041	5.270	57,881	5.0984	-2.61%
2010-04-26	0	1.150	1.120	1.180	1.100	1.150	197,600	220,648	1.1166	5.270	5.133	5.408	5.041	5.270	43,119	5.1172	4.55%
2010-04-23	0	1.100	1.100	1.130	1.090	1.100	91,000	100,030	1.0992	5.041	5.041	5.178	4.995	5.041	19,857	5.0374	-1.79%
2010-04-22	0	1.120	1.120	1.140	1.100	1.120	281,300	312,023	1.1092	5.133	5.133	5.224	5.041	5.133	61,383	5.0832	-0.88%
2010-04-21	0	1.130	1.130	1.150	1.110	1.170	551,250	627,335	1.1380	5.178	5.178	5.270	5.087	5.362	120,290	5.2152	-5.04%
2010-04-20	0	1.190	1.180	1.200	1.160	1.200	289,000	340,530	1.1783	5.453	5.408	5.499	5.316	5.499	63,064	5.3998	0.00%
2010-04-19	0	1.190	1.140	1.190	1.130	1.200	233,500	273,455	1.1711	5.453	5.224	5.453	5.178	5.499	50,953	5.3668	0.00%
2010-04-16	0	1.190	1.160	1.190	1.120	1.200	456,600	532,382	1.1660	5.453	5.316	5.453	5.133	5.499	99,636	5.3433	4.39%
2010-04-15	0	1.140	1.140	1.150	1.130	1.200	711,761	822,362	1.1554	5.224	5.224	5.270	5.178	5.499	155,316	5.2948	2.70%
2010-04-14	0	1.110	1.100	1.110	1.050	1.110	226,500	246,090	1.0865	5.087	5.041	5.087	4.812	5.087	49,425	4.9790	3.74%
2010-04-13	0	1.070	1.070	1.100	1.070	1.100	240,600	259,762	1.0796	4.903	4.903	5.041	4.903	5.041	52,502	4.9476	-4.46%
2010-04-12	0	1.120	1.100	1.120	1.070	1.120	853,278	935,132	1.0959	5.133	5.041	5.133	4.903	5.133	186,197	5.0223	4.67%
2010-04-09	0	1.070	1.060	1.070	1.050	1.070	183,200	194,076	1.0594	4.903	4.858	4.903	4.812	4.903	39,977	4.8547	0.94%
2010-04-08	0	1.060	1.070	1.080	1.050	1.070	65,110	68,492	1.0519	4.858	4.903	4.949	4.812	4.903	14,208	4.8207	-1.85%
2010-04-07	0	1.080	1.040	1.080	1.020	1.080	32,750	34,630	1.0574	4.949	4.766	4.949	4.674	4.949	7,146	4.8457	4.85%
2010-04-01	0	1.030	1.030	1.070	1.010	1.050	250,250	257,210	1.0278	4.720	4.720	4.903	4.628	4.812	54,608	4.7101	-4.63%
2010-03-31	0	1.080	1.040	1.080	1.030	1.080	26,800	28,572	1.0661	4.949	4.766	4.949	4.720	4.949	5,848	4.8857	3.85%
2010-03-30	0	1.040	1.040	1.060	1.010	1.090	95,378	97,840	1.0258	4.766	4.766	4.858	4.628	4.995	20,813	4.7010	-2.80%
2010-03-29	0	1.070	1.070	1.100	1.020	1.070	11,600	11,928	1.0283	4.903	4.903	5.041	4.674	4.903	2,531	4.7122	0.00%
2010-03-26	0	1.070	1.050	1.090	1.050	1.100	69,850	74,127	1.0612	4.903	4.812	4.995	4.812	5.041	15,242	4.8633	-3.60%
2010-03-25	0	1.110	1.060	1.110	1.110	1.120	22,000	24,560	1.1164	5.087	4.858	5.087	5.087	5.133	4,801	5.1159	4.72%
2010-03-24	0	1.060	1.060	1.110	1.060	1.160	169,000	184,650	1.0926	4.858	4.858	5.087	4.858	5.316	36,878	5.0070	-3.64%
2010-03-23	0	1.100	1.050	1.110	1.000	1.100	1,826,000	1,892,700	1.0365	5.041	4.812	5.087	4.583	5.041	398,458	4.7501	8.91%
2010-03-22	0	1.010	1.000	1.010	1.010	1.050	130,750	133,435	1.0205	4.628	4.583	4.628	4.628	4.812	28,531	4.6768	-3.81%
2010-03-19	0	1.050	1.030	1.060	1.030	1.050	51,647	54,011	1.0458	4.812	4.720	4.858	4.720	4.812	11,270	4.7924	1.94%
2010-03-18	0	1.030	1.030	1.050	1.000	1.040	22,900	23,393	1.0215	4.720	4.720	4.812	4.583	4.766	4,997	4.6813	-1.90%
2010-03-17	0	1.050	1.040	1.080	1.020	1.050	72,700	75,908	1.0441	4.812	4.766	4.949	4.674	4.812	15,864	4.7849	1.94%
2010-03-16	0	1.030	1.020	1.030	1.020	1.040	229,128	236,508	1.0322	4.720	4.674	4.720	4.674	4.766	49,999	4.7303	-0.96%
2010-03-15	0	1.040	1.040	1.050	1.040	1.040	169,252	175,972	1.0397	4.766	4.766	4.812	4.766	4.766	36,933	4.7646	-2.80%
2010-03-12	0	1.070	1.050	1.070	1.050	1.080	213,500	226,610	1.0614	4.903	4.812	4.903	4.812	4.949	46,589	4.8641	1.90%
2010-03-11	0	1.050	1.050	1.070	1.050	1.060	55,004	58,034	1.0551	4.812	4.812	4.903	4.812	4.858	12,003	4.8351	1.94%
2010-03-10	0	1.030	1.030	1.050	-	-	250	248	0.9920	4.720	4.720	4.812	-	-	55	4.5460	0.00%
2010-03-09	0	1.030	1.030	1.070	1.030	1.080	26,172	27,132	1.0367	4.720	4.720	4.903	4.720	4.949	5,711	4.7508	0.00%
2010-03-08	0	1.030	1.030	1.040	1.020	1.020	22,750	23,145	1.0174	4.720	4.720	4.766	4.674	4.674	4,964	4.6622	-5.50%
2010-03-05	0	1.090	1.040	1.090	1.040	1.090	35,000	36,560	1.0446	4.995	4.766	4.995	4.766	4.995	7,637	4.7869	4.81%
2010-03-04	0	1.040	1.040	1.080	1.040	1.040	33,100	34,380	1.0387	4.766	4.766	4.949	4.766	4.766	7,223	4.7599	-0.95%
2010-03-03	0	1.050	1.050	1.060	1.050	1.050	29,000	30,410	1.0486	4.812	4.812	4.858	4.812	4.812	6,328	4.8055	0.00%
2010-03-02	0	1.050	1.050	1.090	1.050	1.050	32,430	34,039	1.0496	4.812	4.812	4.995	4.812	4.812	7,077	4.8100	0.00%
2010-03-01	0	1.050	1.050	1.080	-	-	0	0	-	4.812	4.812	4.949	-	-	0	-	0.00%
2010-02-26	0	1.050	1.050	1.090	1.050	1.050	44,000	46,200	1.0500	4.812	4.812	4.995	4.812	4.812	9,601	4.8118	-2.78%
2010-02-25	0	1.080	1.040	1.080	1.080	1.080	110,550	118,867	1.0752	4.949	4.766	4.949	4.949	4.949	24,124	4.9274	1.89%
2010-02-24	0	1.060	1.060	1.090	-	-	0	0	-	4.858	4.858	4.995	-	-	0	-	0.00%
2010-02-23	0	1.060	1.040	1.090	-	-	0	0	-	4.858	4.766	4.995	-	-	0	-	0.00%
2010-02-22	0	1.060	1.060	1.110	1.030	1.100	60,500	65,110	1.0762	4.858	4.858	5.087	4.720	5.041	13,202	4.9319	0.95%
2010-02-19	0	1.050	1.030	1.090	1.050	1.050	26,000	27,300	1.0500	4.812	4.720	4.995	4.812	4.812	5,674	4.8118	0.96%
2010-02-18	0	1.040	1.030	1.100	-	-	300	300	1.0000	4.766	4.720	5.041	-	-	65	4.5827	0.00%
2010-02-17	0	1.040	1.040	1.090	1.040	1.040	12,000	12,480	1.0400	4.766	4.766	4.995	4.766	4.766	2,619	4.7660	0.00%
2010-02-12	0	1.040	1.040	1.100	1.030	1.080	65,000	68,960	1.0609	4.766	4.766	5.041	4.720	4.949	14,184	4.8619	-0.95%
2010-02-11	0	1.050	1.030	1.080	1.030	1.050	28,000	28,940	1.0336	4.812	4.720	4.949	4.720	4.812	6,110	4.7365	2.94%
2010-02-10	0	1.020	1.020	1.130	1.020	1.020	31,400	31,972	1.0182	4.674	4.674	5.178	4.674	4.674	6,852	4.6661	0.00%
2010-02-09	0	1.020	1.020	1.040	1.010	1.010	2,000	2,020	1.0100	4.674	4.674	4.766	4.628	4.628	436	4.6285	0.00%
2010-02-08	0	1.020	1.010	1.040	1.010	1.050	44,500	45,745	1.0280	4.674	4.628	4.766	4.628	4.812	9,711	4.7109	-1.92%
2010-02-05	0	1.040	1.020	1.050	1.030	1.090	102,000	107,480	1.0537	4.766	4.674	4.812	4.720	4.995	22,258	4.8289	-1.89%
2010-02-04	0	1.060	1.030	1.140	1.020	1.100	45,500	48,303	1.0616	4.858	4.720	5.224	4.674	5.041	9,929	4.8650	0.00%
2010-02-03	0	1.060	1.060	1.080	1.060	1.060	20,000	21,200	1.0600	4.858	4.858	4.949	4.858	4.858	4,364	4.8576	0.00%
2010-02-02	0	1.060	1.040	1.060	1.040	1.090	241,500	255,910	1.0597	4.858	4.766	4.858	4.766	4.995	52,699	4.8561	0.00%
2010-02-01	0	1.060	1.060	1.070	1.050	1.060	571,000	600,020	1.0508	4.858	4.858	4.903	4.812	4.858	124,600	4.8156	-1.85%
2010-01-29	0	1.080	1.030	1.080	1.080	1.080	15,000	16,120	1.0747	4.949	4.720	4.949	4.949	4.949	3,273	4.9248	-0.92%
2010-01-28	0	1.090	1.080	1.090	-	-	0	0	-	4.995	4.949	4.995	-	-	0	-	0.00%
2010-01-27	0	1.090	1.070	1.090	1.030	1.100	178,260	194,295	1.0900	4.995	4.903	4.995	4.720	5.041	38,899	4.9949	-3.54%
2010-01-26	0	1.130	1.050	1.130	1.130	1.150	3,378,000	3,819,340	1.1307	5.178	4.812	5.178	5.178	5.270	737,126	5.1814	2.73%
2010-01-25	0	1.100	1.040	1.100	1.010	1.110	50,000	53,040	1.0608	5.041	4.766	5.041	4.628	5.087	10,911	4.8613	3.77%
2010-01-22	0	1.060	1.030	1.090	1.000	1.060	136,000	138,700	1.0199	4.858	4.720	4.995	4.583	4.858	29,677	4.6736	-2.75%
2010-01-21	0	1.090	1.080	1.100	1.080	1.100	90,000	98,160	1.0907	4.995	4.949	5.041	4.949	5.041	19,639	4.9982	-5.22%
2010-01-20	0	1.150	1.080	1.150	1.140	1.160	29,416	33,779	1.1483	5.270	4.949	5.270	5.224	5.316	6,419	5.2624	-0.86%
2010-01-19	0	1.160	1.150	1.160	1.150	1.160	275,000	317,680	1.1552	5.316	5.270	5.316	5.270	5.316	60,009	5.2939	0.87%
2010-01-18	0	1.150	1.120	1.150	1.100	1.150	1,628,000	1,808,980	1.1112	5.270	5.133	5.270	5.041	5.270	355,252	5.0921	4.55%
2010-01-15	0	1.100	1.080	1.110	1.050	1.100	214,600	234,932	1.0947	5.041	4.949	5.087	4.812	5.041	46,829	5.0168	4.76%
2010-01-14	0	1.050	1.050	1.100	1.040	1.050	15,000	15,640	1.0427	4.812	4.812	5.041	4.766	4.812	3,273	4.7782	0.96%
2010-01-13	0	1.040	1.040	1.060	1.030	1.080	11,100	11,615	1.0464	4.766	4.766	4.858	4.720	4.949	2,422	4.7953	-0.95%
2010-01-12	0	1.050	1.040	1.050	1.040	1.050	641,150	672,570	1.0490	4.812	4.766	4.812	4.766	4.812	139,908	4.8072	-2.78%
2010-01-11	0	1.080	1.080	1.100	1.060	1.080	265,507	283,456	1.0676	4.949	4.949	5.041	4.858	4.949	57,937	4.8925	1.89%
2010-01-08	0	1.060	1.060	1.090	1.060	1.090	72,000	77,160	1.0717	4.858	4.858	4.995	4.858	4.995	15,711	4.9111	0.00%
2010-01-07	0	1.060	1.040	1.090	1.040	1.060	133,700	139,880	1.0462	4.858	4.766	4.995	4.766	4.858	29,175	4.7945	1.92%
2010-01-06	0	1.040	1.040	1.080	1.040	1.050	65,437	68,553	1.0476	4.766	4.766	4.949	4.766	4.812	14,279	4.8009	-0.95%
2010-01-05	0	1.050	1.050	1.070	1.030	1.050	129,000	134,800	1.0450	4.812	4.812	4.903	4.720	4.812	28,150	4.7887	0.96%
2010-01-04	0	1.040	1.040	1.100	1.030	1.040	138,000	143,080	1.0368	4.766	4.766	5.041	4.720	4.766	30,113	4.7514	-3.70%
2009-12-31	0	1.080	1.040	1.080	1.000	1.090	44,259	46,871	1.0590	4.949	4.766	4.949	4.583	4.995	9,658	4.8531	-0.92%
2009-12-30	0	1.090	1.040	1.090	1.040	1.090	26,500	28,740	1.0845	4.995	4.766	4.995	4.766	4.995	5,783	4.9700	5.83%
2009-12-29	0	1.030	1.000	1.130	1.030	1.030	5,067	5,155	1.0174	4.720	4.583	5.178	4.720	4.720	1,106	4.6623	0.00%
2009-12-28	0	1.030	1.010	1.090	-	-	400	392	0.9800	4.720	4.628	4.995	-	-	87	4.4910	0.00%
2009-12-24	0	1.030	1.030	1.100	-	-	1,250	1,225	0.9800	4.720	4.720	5.041	-	-	273	4.4910	0.98%
2009-12-23	0	1.020	1.020	1.040	1.010	1.040	129,800	133,250	1.0266	4.674	4.674	4.766	4.628	4.766	28,324	4.7045	-1.92%
2009-12-22	0	1.040	1.010	1.040	-	-	3,250	3,283	1.0102	4.766	4.628	4.766	-	-	709	4.6292	-1.89%
2009-12-21	0	1.060	1.010	1.060	1.000	1.100	244,400	250,000	1.0229	4.858	4.628	4.858	4.583	5.041	53,331	4.6877	0.00%
2009-12-18	0	1.060	1.060	1.100	1.060	1.080	248,547	268,119	1.0787	4.858	4.858	5.041	4.858	4.949	54,236	4.9435	-3.64%
2009-12-17	0	1.100	1.020	1.100	1.100	1.160	43,231	48,610	1.1244	5.041	4.674	5.041	5.041	5.316	9,434	5.1529	-5.17%
2009-12-16	0	1.160	1.100	1.160	-	-	1,000	1,030	1.0300	5.316	5.041	5.316	-	-	218	4.7201	0.00%
2009-12-15	0	1.160	1.120	1.170	1.120	1.160	209,200	239,816	1.1463	5.316	5.133	5.362	5.133	5.316	45,650	5.2533	1.75%
2009-12-14	0	1.140	1.140	1.160	1.110	1.150	150,977	171,475	1.1358	5.224	5.224	5.316	5.087	5.270	32,945	5.2049	0.00%
2009-12-11	0	1.140	1.140	1.150	1.140	1.200	200,628	231,323	1.1530	5.224	5.224	5.270	5.224	5.499	43,780	5.2838	-3.39%
2009-12-10	0	1.180	1.160	1.210	1.160	1.450	1,028,310	1,247,856	1.2135	5.408	5.316	5.545	5.316	6.645	224,391	5.5611	2.61%
2009-12-09	1	-	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2009-12-08	1	-	-	-	-	-	0	0	-	5.270	-	-	-	-	0	-	0.00%
2009-12-07	1	1.150	1.120	1.150	1.040	1.170	484,000	532,625	1.1005	5.270	5.133	5.270	4.766	5.362	105,615	5.0431	10.58%
2009-12-04	0	1.040	1.040	1.050	1.010	1.060	627,338	652,187	1.0396	4.766	4.766	4.812	4.628	4.858	136,894	4.7642	4.00%
2009-12-03	0	1.000	1.000	1.010	0.990	1.010	321,873	321,773	0.9997	4.583	4.583	4.628	4.537	4.628	70,237	4.5812	1.01%
2009-12-02	0	0.990	0.980	1.000	0.980	0.990	73,000	71,470	0.9790	4.537	4.491	4.583	4.491	4.537	15,930	4.4866	1.02%
2009-12-01	0	0.980	0.970	0.990	0.970	0.980	66,172	64,329	0.9721	4.491	4.445	4.537	4.445	4.491	14,440	4.4550	0.00%
2009-11-30	0	0.980	0.980	0.990	0.970	0.980	254,300	247,000	0.9713	4.491	4.491	4.537	4.445	4.491	55,492	4.4511	2.08%
2009-11-27	0	0.960	0.960	0.980	0.960	0.980	1,814,100	1,761,053	0.9708	4.399	4.399	4.491	4.399	4.491	395,861	4.4487	-2.04%
2009-11-26	0	0.980	0.980	0.990	0.980	0.980	379,200	371,440	0.9795	4.491	4.491	4.537	4.491	4.491	82,747	4.4889	0.00%
2009-11-25	0	0.980	0.980	0.990	0.980	1.000	133,995	130,949	0.9773	4.491	4.491	4.537	4.491	4.583	29,240	4.4785	0.00%
2009-11-24	0	0.980	0.980	0.990	0.970	1.030	259,850	257,978	0.9928	4.491	4.491	4.537	4.445	4.720	56,703	4.5497	0.00%
2009-11-23	0	0.980	1.000	1.030	0.970	1.000	188,710	184,865	0.9796	4.491	4.583	4.720	4.445	4.583	41,179	4.4893	-1.01%
2009-11-20	0	0.990	0.990	1.000	0.990	0.990	29,000	28,860	0.9952	4.537	4.537	4.583	4.537	4.537	6,328	4.5605	-1.00%
2009-11-19	0	1.000	0.990	1.000	-	-	0	0	-	4.583	4.537	4.583	-	-	0	-	0.00%
2009-11-18	0	1.000	0.990	1.030	1.000	1.030	144,090	146,612	1.0175	4.583	4.537	4.720	4.583	4.720	31,442	4.6629	1.01%
2009-11-17	0	0.990	0.990	1.010	0.990	1.010	60,700	60,900	1.0033	4.537	4.537	4.628	4.537	4.628	13,246	4.5978	-1.00%
2009-11-16	0	1.000	1.000	1.010	0.990	1.000	43,960	43,607	0.9920	4.583	4.583	4.628	4.537	4.583	9,593	4.5459	1.01%
2009-11-13	0	0.990	0.990	1.000	0.990	1.000	36,150	35,776	0.9897	4.537	4.537	4.583	4.537	4.583	7,888	4.5353	0.00%
2009-11-12	0	0.990	0.990	1.000	0.980	1.000	55,828	54,877	0.9830	4.537	4.537	4.583	4.491	4.583	12,182	4.5046	0.00%
2009-11-11	0	0.990	0.990	1.000	0.980	1.000	307,205	304,634	0.9916	4.537	4.537	4.583	4.491	4.583	67,036	4.5443	-1.00%
2009-11-10	0	1.000	0.990	1.000	0.990	1.030	428,751	430,152	1.0033	4.583	4.537	4.583	4.537	4.720	93,559	4.5976	0.00%
2009-11-09	0	1.000	1.000	1.010	0.990	1.010	95,766	95,970	1.0021	4.583	4.583	4.628	4.537	4.628	20,897	4.5924	0.00%
2009-11-06	0	1.000	1.000	1.010	0.980	1.000	138,450	136,978	0.9894	4.583	4.583	4.628	4.491	4.583	30,212	4.5339	2.04%
2009-11-05	0	0.980	0.980	1.000	0.980	0.990	155,650	153,476	0.9860	4.491	4.491	4.583	4.491	4.537	33,965	4.5187	0.00%
2009-11-04	0	0.980	1.000	1.010	0.980	1.010	250,500	250,355	0.9994	4.491	4.583	4.628	4.491	4.628	54,663	4.5800	-2.00%
2009-11-03	0	1.000	1.000	1.030	1.000	1.000	59,540	59,430	0.9982	4.583	4.583	4.720	4.583	4.583	12,992	4.5742	0.00%
2009-11-02	0	1.000	1.000	1.030	1.000	1.020	117,000	118,790	1.0153	4.583	4.583	4.720	4.583	4.674	25,531	4.6528	0.00%
2009-10-30	0	1.000	1.000	1.020	1.000	1.030	61,120	62,158	1.0170	4.583	4.583	4.674	4.583	4.720	13,337	4.6605	-0.99%
2009-10-29	0	1.010	1.010	1.020	1.000	1.020	949,300	962,802	1.0142	4.628	4.628	4.674	4.583	4.674	207,150	4.6478	1.00%
2009-10-28	0	1.000	1.000	1.030	1.000	1.020	236,558	240,861	1.0182	4.583	4.583	4.720	4.583	4.674	51,620	4.6660	0.00%
2009-10-27	0	1.000	1.000	1.020	1.000	1.010	250,450	251,023	1.0023	4.583	4.583	4.674	4.583	4.628	54,652	4.5932	-1.96%
2009-10-23	0	1.020	1.020	1.030	0.980	1.020	543,100	547,696	1.0085	4.674	4.674	4.720	4.491	4.674	118,512	4.6214	2.00%
2009-10-22	0	1.000	0.970	1.010	0.970	1.000	457,000	455,190	0.9960	4.583	4.445	4.628	4.445	4.583	99,724	4.5645	1.01%
2009-10-21	0	0.990	0.980	1.000	0.980	0.990	93,707	92,366	0.9857	4.537	4.491	4.583	4.491	4.537	20,448	4.5171	0.00%
2009-10-20	0	0.990	0.980	1.000	0.970	0.990	195,250	192,633	0.9866	4.537	4.491	4.583	4.445	4.537	42,606	4.5212	2.06%
2009-10-19	0	0.970	0.970	0.980	0.970	0.980	51,000	49,740	0.9753	4.445	4.445	4.491	4.445	4.491	11,129	4.4694	-1.02%
2009-10-16	0	0.980	0.980	1.000	0.970	0.990	380,345	371,774	0.9775	4.491	4.491	4.583	4.445	4.537	82,996	4.4794	-1.01%
2009-10-15	0	0.990	0.980	0.990	0.980	1.010	174,000	171,740	0.9870	4.537	4.491	4.537	4.491	4.628	37,969	4.5231	0.00%
2009-10-14	0	0.990	0.990	1.000	0.990	1.020	202,600	202,564	0.9998	4.537	4.537	4.583	4.537	4.674	44,210	4.5819	-1.98%
2009-10-13	0	1.010	1.010	1.030	0.980	1.020	1,547,527	1,568,429	1.0135	4.628	4.628	4.720	4.491	4.674	337,691	4.6446	2.02%
2009-10-12	0	0.990	0.990	1.000	0.960	1.020	1,232,713	1,230,910	0.9985	4.537	4.537	4.583	4.399	4.674	268,995	4.5760	-1.00%
2009-10-09	0	1.000	1.000	1.010	0.980	1.080	2,603,927	2,676,871	1.0280	4.583	4.583	4.628	4.491	4.949	568,212	4.7110	17.65%
2009-10-08	1	-	-	-	-	-	0	0	-	3.895	-	-	-	-	0	-	0.00%
2009-10-07	1	-	-	-	-	-	0	0	-	3.895	-	-	-	-	0	-	0.00%
2009-10-06	0	0.850	0.850	0.860	0.830	0.860	514,930	433,977	0.8428	3.895	3.895	3.941	3.804	3.941	112,365	3.8622	6.25%
2009-10-05	0	0.800	0.800	0.830	0.780	0.830	129,000	103,740	0.8042	3.666	3.666	3.804	3.574	3.804	28,150	3.6853	0.00%
2009-10-02	0	0.830	0.840	0.850	0.830	0.840	120,000	99,620	0.8302	3.666	3.710	3.754	3.666	3.710	27,168	3.6669	0.00%
2009-09-30	0	0.830	0.830	0.850	0.830	0.850	280,000	234,140	0.8362	3.666	3.666	3.754	3.666	3.754	63,391	3.6936	-1.19%
2009-09-29	0	0.840	0.830	0.850	0.830	0.840	147,600	123,834	0.8390	3.710	3.666	3.754	3.666	3.710	33,416	3.7058	1.20%
2009-09-28	0	0.830	0.830	0.840	0.830	0.840	574,000	476,500	0.8301	3.666	3.666	3.710	3.666	3.710	129,952	3.6667	2.47%
2009-09-25	0	0.810	0.790	0.820	0.810	0.820	566,000	461,960	0.8162	3.578	3.489	3.622	3.578	3.622	128,140	3.6051	-2.41%
2009-09-24	0	0.830	0.780	0.830	0.750	0.840	152,000	117,440	0.7726	3.666	3.445	3.666	3.313	3.710	34,412	3.4127	1.22%
2009-09-23	0	0.820	0.820	0.840	0.790	0.800	89,000	70,380	0.7908	3.622	3.622	3.710	3.489	3.534	20,149	3.4929	0.00%
2009-09-22	0	0.820	0.820	0.840	0.820	0.840	53,500	44,630	0.8342	3.622	3.622	3.710	3.622	3.710	12,112	3.6847	-2.38%
2009-09-21	0	0.840	0.840	0.880	0.830	0.840	62,000	51,580	0.8319	3.710	3.710	3.887	3.666	3.710	14,037	3.6747	0.00%
2009-09-18	0	0.840	0.840	0.850	0.840	0.850	585,450	492,300	0.8409	3.710	3.710	3.754	3.710	3.754	132,544	3.7142	-1.18%
2009-09-17	0	0.850	0.850	0.860	0.850	0.860	217,712	185,006	0.8498	3.754	3.754	3.799	3.754	3.799	49,289	3.7535	1.19%
2009-09-16	0	0.840	0.840	0.870	0.840	0.880	121,700	103,792	0.8529	3.710	3.710	3.843	3.710	3.887	27,552	3.7671	-1.18%
2009-09-15	0	0.850	0.840	0.860	0.840	0.850	508,000	430,920	0.8483	3.754	3.710	3.799	3.710	3.754	115,009	3.7468	0.00%
2009-09-14	0	0.850	0.840	0.860	0.820	0.850	342,600	284,948	0.8317	3.754	3.710	3.799	3.622	3.754	77,563	3.6737	3.66%
2009-09-11	0	0.820	0.810	0.820	0.810	0.820	143,400	116,537	0.8127	3.622	3.578	3.622	3.578	3.622	32,465	3.5896	1.23%
2009-09-10	0	0.810	0.810	0.830	0.790	0.820	207,171	168,307	0.8124	3.578	3.578	3.666	3.489	3.622	46,903	3.5884	2.53%
2009-09-09	0	0.790	0.790	0.800	0.790	0.800	218,000	172,866	0.7930	3.489	3.489	3.534	3.489	3.534	49,354	3.5025	0.00%
2009-09-08	0	0.790	0.790	0.800	0.770	0.790	627,050	489,036	0.7799	3.489	3.489	3.534	3.401	3.489	141,962	3.4448	3.95%
2009-09-07	0	0.760	0.760	0.810	0.760	0.760	9,500	7,160	0.7537	3.357	3.357	3.578	3.357	3.357	2,151	3.3290	1.33%
2009-09-04	0	0.750	0.750	0.780	0.730	0.750	33,700	25,170	0.7469	3.313	3.313	3.445	3.224	3.313	7,630	3.2990	-2.60%
2009-09-03	0	0.770	0.770	0.800	0.770	0.770	32,000	24,640	0.7700	3.401	3.401	3.534	3.401	3.401	7,245	3.4011	0.00%
2009-09-02	0	0.770	0.740	0.770	0.770	0.770	50,600	38,926	0.7693	3.401	3.269	3.401	3.401	3.401	11,456	3.3980	0.00%
2009-09-01	0	0.770	0.750	0.780	0.770	0.770	8,600	6,580	0.7651	3.401	3.313	3.445	3.401	3.401	1,947	3.3795	-1.28%
2009-08-31	0	0.780	0.730	0.780	-	-	0	0	-	3.445	3.224	3.445	-	-	0	-	0.00%
2009-08-28	0	0.780	0.760	0.800	0.760	0.790	484,400	378,948	0.7823	3.445	3.357	3.534	3.357	3.489	109,667	3.4555	0.00%
2009-08-27	0	0.780	0.770	0.800	0.760	0.780	597,400	459,728	0.7695	3.445	3.401	3.534	3.357	3.445	135,249	3.3991	1.30%
2009-08-26	0	0.770	0.760	0.780	0.770	0.770	58,000	44,660	0.7700	3.401	3.357	3.445	3.401	3.401	13,131	3.4011	0.00%
2009-08-25	0	0.770	0.740	0.850	0.720	0.770	13,500	9,970	0.7385	3.401	3.269	3.754	3.180	3.401	3,056	3.2621	-1.28%
2009-08-24	0	0.780	0.750	0.790	-	-	0	0	-	3.445	3.313	3.489	-	-	0	-	0.00%
2009-08-21	0	0.780	0.710	0.780	0.740	0.780	154,534	118,598	0.7675	3.445	3.136	3.445	3.269	3.445	34,986	3.3899	-1.27%
2009-08-20	0	0.790	0.760	0.790	0.760	0.790	13,389	10,134	0.7569	3.489	3.357	3.489	3.357	3.489	3,031	3.3432	2.60%
2009-08-19	0	0.770	0.760	0.790	0.770	0.800	64,250	49,703	0.7736	3.401	3.357	3.489	3.401	3.534	14,546	3.4170	-3.75%
2009-08-18	0	0.800	0.790	0.810	0.780	0.800	544,000	433,240	0.7964	3.534	3.489	3.578	3.445	3.534	123,160	3.5177	1.27%
2009-08-17	0	0.790	0.760	0.790	0.770	0.790	250,958	197,841	0.7883	3.489	3.357	3.489	3.401	3.489	56,816	3.4821	0.00%
2009-08-14	0	0.790	0.790	0.820	0.780	0.810	602,450	474,426	0.7875	3.489	3.489	3.622	3.445	3.578	136,393	3.4784	1.28%
2009-08-13	0	0.780	0.760	0.790	0.760	0.780	115,810	88,301	0.7625	3.445	3.357	3.489	3.357	3.445	26,219	3.3678	4.00%
2009-08-12	0	0.750	0.750	0.800	0.750	0.760	85,500	64,480	0.7542	3.313	3.313	3.534	3.313	3.357	19,357	3.3311	-3.85%
2009-08-11	0	0.780	0.780	0.810	0.770	0.810	427,000	337,255	0.7898	3.445	3.445	3.578	3.401	3.578	96,671	3.4887	-3.70%
2009-08-10	0	0.810	0.800	0.820	0.780	0.810	553,234	439,638	0.7947	3.578	3.534	3.622	3.445	3.578	125,250	3.5101	6.58%
2009-08-07	0	0.760	0.750	0.790	0.760	0.770	113,000	86,040	0.7614	3.357	3.313	3.489	3.357	3.401	25,583	3.3632	0.00%
2009-08-06	0	0.760	0.750	0.790	0.750	0.760	35,600	26,688	0.7497	3.357	3.313	3.489	3.313	3.357	8,060	3.3113	1.33%
2009-08-05	0	0.750	0.750	0.790	0.740	0.760	214,155	160,723	0.7505	3.313	3.313	3.489	3.269	3.357	48,484	3.3150	-3.85%
2009-08-04	0	0.780	0.770	0.790	0.760	0.780	235,700	181,896	0.7717	3.445	3.401	3.489	3.357	3.445	53,362	3.4087	1.30%
2009-08-03	0	0.770	0.760	0.790	0.760	0.770	15,975	12,070	0.7556	3.401	3.357	3.489	3.357	3.401	3,617	3.3373	-1.28%
2009-07-31	0	0.780	0.750	0.780	0.730	0.820	167,262	129,767	0.7758	3.445	3.313	3.445	3.224	3.622	37,868	3.4269	8.33%
2009-07-30	0	0.720	0.720	0.730	0.720	0.720	165,200	118,832	0.7193	3.180	3.180	3.224	3.180	3.180	37,401	3.1773	-1.37%
2009-07-29	0	0.730	0.730	0.770	0.730	0.800	145,250	107,375	0.7392	3.224	3.224	3.401	3.224	3.534	32,884	3.2653	-1.35%
2009-07-28	0	0.740	0.740	0.750	0.740	0.740	90,750	67,013	0.7384	3.269	3.269	3.313	3.269	3.269	20,545	3.2617	0.00%
2009-07-27	0	0.740	0.740	0.750	0.730	0.740	285,400	210,140	0.7363	3.269	3.269	3.313	3.224	3.269	64,614	3.2523	-1.33%
2009-07-24	0	0.750	0.730	0.750	0.730	0.750	139,500	102,390	0.7340	3.313	3.224	3.313	3.224	3.313	31,582	3.2420	0.00%
2009-07-23	0	0.750	0.750	0.770	0.690	0.760	487,150	365,279	0.7498	3.313	3.313	3.401	3.048	3.357	110,289	3.3120	4.17%
2009-07-22	0	0.720	0.720	0.740	0.720	0.740	5,059,600	3,693,608	0.7300	3.180	3.180	3.269	3.180	3.269	1,145,476	3.2245	-2.70%
2009-07-21	0	0.740	0.720	0.740	0.700	0.740	214,650	154,399	0.7193	3.269	3.180	3.269	3.092	3.269	48,596	3.1772	5.71%
2009-07-20	0	0.700	0.690	0.720	0.690	0.760	33,436	24,318	0.7273	3.092	3.048	3.180	3.048	3.357	7,570	3.2125	-1.41%
2009-07-17	0	0.710	0.710	0.720	0.690	0.710	145,050	102,403	0.7060	3.136	3.136	3.180	3.048	3.136	32,839	3.1184	1.43%
2009-07-16	0	0.700	0.690	0.710	0.690	0.710	968,028	676,798	0.6992	3.092	3.048	3.136	3.048	3.136	219,158	3.0882	1.45%
2009-07-15	0	0.690	0.690	0.700	0.680	0.700	203,000	141,250	0.6958	3.048	3.048	3.092	3.004	3.092	45,959	3.0734	1.47%
2009-07-14	0	0.680	0.670	0.690	0.670	0.680	105,000	70,930	0.6755	3.004	2.959	3.048	2.959	3.004	23,772	2.9838	6.25%
2009-07-13	0	0.640	0.640	0.700	0.640	0.650	17,600	11,372	0.6461	2.827	2.827	3.092	2.827	2.871	3,985	2.8540	-3.03%
2009-07-10	0	0.660	0.660	0.670	0.660	0.660	295,500	194,970	0.6598	2.915	2.915	2.959	2.915	2.915	66,900	2.9143	-1.49%
2009-07-09	0	0.670	0.670	0.680	0.650	0.670	592,703	391,063	0.6598	2.959	2.959	3.004	2.871	2.959	134,186	2.9143	4.69%
2009-07-08	0	0.640	0.640	0.680	0.560	0.680	58,800	36,510	0.6209	2.827	2.827	3.004	2.474	3.004	13,312	2.7426	-1.54%
2009-07-07	0	0.650	0.650	0.690	0.650	0.700	74,800	50,096	0.6697	2.871	2.871	3.048	2.871	3.092	16,934	2.9582	0.00%
2009-07-06	0	0.650	0.650	0.680	0.650	0.680	26,000	17,200	0.6615	2.871	2.871	3.004	2.871	3.004	5,886	2.9220	-1.52%
2009-07-03	0	0.660	0.640	0.660	0.640	0.660	170,000	110,560	0.6504	2.915	2.827	2.915	2.827	2.915	38,487	2.8726	0.00%
2009-07-02	0	0.660	0.650	0.690	0.650	0.690	183,500	122,590	0.6681	2.915	2.871	3.048	2.871	3.048	41,544	2.9509	-1.49%
2009-06-30	0	0.670	0.640	0.670	0.640	0.680	255,000	170,160	0.6673	2.959	2.827	2.959	2.827	3.004	57,731	2.9475	8.06%
2009-06-29	0	0.620	0.620	0.640	0.620	0.630	22,000	13,660	0.6209	2.739	2.739	2.827	2.739	2.783	4,981	2.7426	-1.59%
2009-06-26	0	0.630	0.630	0.650	0.630	0.640	362,000	230,800	0.6376	2.783	2.783	2.871	2.783	2.827	81,956	2.8162	-3.08%
2009-06-25	0	0.650	0.630	0.650	0.630	0.650	61,292	39,535	0.6450	2.871	2.783	2.871	2.783	2.871	13,876	2.8491	3.17%
2009-06-24	0	0.630	0.630	0.670	0.600	0.670	838,000	540,080	0.6445	2.783	2.783	2.959	2.650	2.959	189,720	2.8467	3.28%
2009-06-23	0	0.610	0.610	0.660	0.510	0.560	50,500	26,250	0.5198	2.694	2.694	2.915	2.253	2.474	11,433	2.2960	3.39%
2009-06-22	0	0.590	0.590	0.650	0.590	0.590	3,472	1,975	0.5688	2.606	2.606	2.871	2.606	2.606	786	2.5126	-1.67%
2009-06-19	0	0.600	0.600	0.650	0.600	0.630	413,500	256,375	0.6200	2.650	2.650	2.871	2.650	2.783	93,615	2.7386	-7.69%
2009-06-18	0	0.650	0.630	0.670	-	-	0	0	-	2.871	2.783	2.959	-	-	0	-	0.00%
2009-06-17	0	0.650	0.630	0.650	0.610	0.660	124,007	78,684	0.6345	2.871	2.783	2.871	2.694	2.915	28,075	2.8027	1.56%
2009-06-16	0	0.640	0.620	0.640	0.640	0.640	151,100	96,633	0.6395	2.827	2.739	2.827	2.827	2.827	34,209	2.8248	0.00%
2009-06-15	0	0.640	0.640	0.670	0.630	0.690	390,600	261,980	0.6707	2.827	2.827	2.959	2.783	3.048	88,431	2.9626	1.59%
2009-06-12	0	0.630	0.630	0.640	0.630	0.650	435,850	275,650	0.6324	2.783	2.783	2.827	2.783	2.871	98,675	2.7935	0.00%
2009-06-11	0	0.630	0.630	0.670	0.620	0.650	20,200	12,518	0.6197	2.783	2.783	2.959	2.739	2.871	4,573	2.7372	-5.97%
2009-06-10	0	0.670	0.660	0.670	0.640	0.680	567,500	378,800	0.6675	2.959	2.915	2.959	2.827	3.004	128,480	2.9483	8.06%
2009-06-09	0	0.620	0.620	0.690	0.620	0.640	198,400	125,096	0.6305	2.739	2.739	3.048	2.739	2.827	44,917	2.7850	-3.12%
2009-06-08	0	0.640	0.620	0.680	0.640	0.700	132,000	88,880	0.6733	2.827	2.739	3.004	2.827	3.092	29,884	2.9741	0.00%
2009-06-05	0	0.640	0.640	0.660	0.640	0.660	374,000	242,700	0.6489	2.827	2.827	2.915	2.827	2.915	84,672	2.8663	-1.54%
2009-06-04	0	0.650	0.650	0.680	0.650	0.650	10,100	6,502	0.6438	2.871	2.871	3.004	2.871	2.871	2,287	2.8435	-2.99%
2009-06-03	0	0.670	0.670	0.700	0.640	0.680	176,600	119,114	0.6745	2.959	2.959	3.092	2.827	3.004	39,982	2.9792	-4.29%
2009-06-02	0	0.700	0.670	0.700	0.680	0.700	1,680,000	1,157,920	0.6892	3.092	2.959	3.092	3.004	3.092	380,346	3.0444	1.45%
2009-06-01	0	0.690	0.680	0.690	0.650	0.700	254,750	172,980	0.6790	3.048	3.004	3.048	2.871	3.092	57,675	2.9992	4.55%
2009-05-29	0	0.660	0.660	0.670	0.650	0.650	40,000	26,000	0.6500	2.915	2.915	2.959	2.871	2.871	9,056	2.8711	-2.94%
2009-05-27	0	0.680	0.670	0.680	0.650	0.680	398,900	268,573	0.6733	3.004	2.959	3.004	2.871	3.004	90,310	2.9739	0.00%
2009-05-26	0	0.680	0.680	0.690	0.640	0.780	628,500	442,305	0.7037	3.004	3.004	3.048	2.827	3.445	142,290	3.1085	4.62%
2009-05-25	0	0.680	0.670	0.680	0.660	0.680	155,010	103,958	0.6707	2.871	2.829	2.871	2.787	2.871	36,713	2.8316	1.49%
2009-05-22	0	0.670	0.640	0.670	0.640	0.680	604,150	392,597	0.6498	2.829	2.702	2.829	2.702	2.871	143,090	2.7437	-2.90%
2009-05-21	0	0.690	0.680	0.690	0.670	0.690	131,851	89,986	0.6825	2.913	2.871	2.913	2.829	2.913	31,228	2.8815	0.00%
2009-05-20	0	0.690	0.680	0.700	0.680	0.700	338,055	232,134	0.6867	2.913	2.871	2.956	2.871	2.956	80,067	2.8993	4.55%
2009-05-19	0	0.660	0.640	0.680	0.630	0.660	730,948	464,509	0.6355	2.787	2.702	2.871	2.660	2.787	173,122	2.6831	6.45%
2009-05-18	0	0.620	0.620	0.660	0.600	0.640	398,122	247,963	0.6228	2.618	2.618	2.787	2.533	2.702	94,293	2.6297	-3.12%
2009-05-15	0	0.640	0.640	0.650	0.570	0.630	310,000	192,380	0.6206	2.702	2.702	2.744	2.407	2.660	73,422	2.6202	8.47%
2009-05-14	0	0.590	0.600	0.610	0.590	0.590	78,000	46,020	0.5900	2.491	2.533	2.576	2.491	2.491	18,474	2.4911	-3.28%
2009-05-13	0	0.610	0.590	0.610	0.580	0.630	1,033,095	622,465	0.6025	2.576	2.491	2.576	2.449	2.660	244,684	2.5440	10.91%
2009-05-12	0	0.550	0.550	0.580	0.540	0.620	530,650	300,174	0.5657	2.322	2.322	2.449	2.280	2.618	125,682	2.3884	3.77%
2009-05-11	1	-	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.00%
2009-05-08	1	-	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.00%
2009-05-07	1	-	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.00%
2009-05-06	1	-	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.00%
2009-05-05	1	-	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.00%
2009-05-04	1	-	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.00%
2009-04-30	1	-	-	-	-	-	0	0	-	2.238	-	-	-	-	0	-	0.00%
2009-04-29	0	0.530	0.500	0.530	0.520	0.530	130,000	68,780	0.5291	2.238	2.111	2.238	2.196	2.238	30,790	2.2338	1.92%
2009-04-28	0	0.520	0.510	0.520	0.510	0.520	230,000	118,400	0.5148	2.196	2.153	2.196	2.153	2.196	54,475	2.1735	0.00%
2009-04-27	0	0.520	0.520	0.540	0.510	0.520	271,000	140,580	0.5187	2.196	2.196	2.280	2.153	2.196	64,185	2.1902	-7.14%
2009-04-24	0	0.560	0.560	0.570	0.550	0.560	460,000	256,680	0.5580	2.364	2.364	2.407	2.322	2.364	108,949	2.3560	1.82%
2009-04-23	0	0.550	0.530	0.550	0.530	0.550	1,171,300	632,589	0.5401	2.322	2.238	2.322	2.238	2.322	277,417	2.2803	3.77%
2009-04-22	0	0.530	0.520	0.530	0.500	0.550	747,750	404,785	0.5413	2.238	2.196	2.238	2.111	2.322	177,101	2.2856	10.42%
2009-04-21	0	0.480	0.480	0.530	0.480	0.500	81,000	40,080	0.4948	2.027	2.027	2.238	2.027	2.111	19,184	2.0892	-4.00%
2009-04-20	0	0.500	0.500	0.520	0.490	0.500	196,000	97,450	0.4972	2.111	2.111	2.196	2.069	2.111	46,422	2.0992	0.00%
2009-04-17	0	0.500	0.465	0.530	0.465	0.500	142,500	70,873	0.4974	2.111	1.963	2.238	1.963	2.111	33,751	2.0999	7.53%
2009-04-16	0	0.465	0.465	0.500	0.455	0.520	183,500	88,945	0.4847	1.963	1.963	2.111	1.921	2.196	43,461	2.0465	-4.12%
2009-04-15	0	0.485	0.485	0.500	0.485	0.485	2,750	1,300	0.4727	2.048	2.048	2.111	2.048	2.048	651	1.9959	-3.00%
2009-04-14	0	0.500	0.470	0.500	0.470	0.500	126,500	61,695	0.4877	2.111	1.984	2.111	1.984	2.111	29,961	2.0592	6.38%
2009-04-09	0	0.470	0.450	0.480	-	-	1,000	430	0.4300	1.984	1.900	2.027	-	-	237	1.8155	0.00%
2009-04-08	0	0.470	0.430	0.480	-	-	0	0	-	1.984	1.816	2.027	-	-	0	-	0.00%
2009-04-07	0	0.470	0.450	0.470	0.450	0.480	122,000	58,000	0.4754	1.984	1.900	1.984	1.900	2.027	28,895	2.0073	-2.08%
2009-04-06	0	0.480	0.445	0.480	0.445	0.480	102,000	45,460	0.4457	2.027	1.879	2.027	1.879	2.027	24,158	1.8818	0.00%
2009-04-03	0	0.480	0.455	0.475	0.435	0.500	169,000	77,800	0.4604	2.027	1.921	2.006	1.837	2.111	40,027	1.9437	-4.00%
2009-04-02	0	0.500	0.510	0.520	0.400	0.520	441,000	197,620	0.4481	2.111	2.153	2.196	1.689	2.196	104,449	1.8920	19.05%
2009-04-01	0	0.420	0.420	0.440	0.390	0.420	309,000	124,160	0.4018	1.773	1.773	1.858	1.647	1.773	73,185	1.6965	-4.55%
2009-03-31	0	0.440	0.385	0.440	-	-	0	0	-	1.858	1.626	1.858	-	-	0	-	0.00%
2009-03-30	0	0.440	0.430	0.440	0.440	0.440	22,000	9,660	0.4391	1.858	1.816	1.858	1.858	1.858	5,211	1.8539	2.33%
2009-03-27	0	0.430	0.430	0.460	0.380	0.430	10,650	4,279	0.4018	1.816	1.816	1.942	1.604	1.816	2,522	1.6964	10.26%
2009-03-26	0	0.390	0.390	0.430	-	-	0	0	-	1.647	1.647	1.816	-	-	0	-	1.30%
2009-03-25	0	0.385	0.385	0.460	0.360	0.360	4,000	1,440	0.3600	1.626	1.626	1.942	1.520	1.520	947	1.5200	-1.28%
2009-03-24	0	0.390	0.390	0.430	0.380	0.380	3,600	1,336	0.3711	1.647	1.647	1.816	1.604	1.604	853	1.5669	-4.88%
2009-03-23	0	0.410	0.410	0.430	0.410	0.430	33,128	14,068	0.4247	1.731	1.731	1.816	1.731	1.816	7,846	1.7930	-4.65%
2009-03-20	0	0.430	0.430	0.450	0.400	0.435	112,050	48,231	0.4304	1.816	1.816	1.900	1.689	1.837	26,539	1.8174	7.50%
2009-03-19	0	0.400	0.400	0.450	0.365	0.365	4,000	1,460	0.3650	1.689	1.689	1.900	1.541	1.541	947	1.5411	0.00%
2009-03-18	0	0.400	0.400	0.450	0.390	0.400	11,000	4,300	0.3909	1.689	1.689	1.900	1.647	1.689	2,605	1.6505	3.90%
2009-03-17	0	0.385	0.385	0.450	-	-	1,000	360	0.3600	1.626	1.626	1.900	-	-	237	1.5200	0.00%
2009-03-16	0	0.385	0.385	0.415	0.385	0.385	4,350	1,628	0.3743	1.626	1.626	1.752	1.626	1.626	1,030	1.5802	5.48%
2009-03-13	0	0.365	0.365	0.400	-	-	2,639	897	0.3399	1.541	1.541	1.689	-	-	625	1.4351	1.39%
2009-03-12	0	0.360	0.355	0.380	-	-	0	0	-	1.520	1.499	1.604	-	-	0	-	0.00%
2009-03-11	0	0.360	0.360	0.430	0.360	0.360	3,000	1,060	0.3533	1.520	1.520	1.816	1.520	1.520	711	1.4918	-2.70%
2009-03-10	0	0.370	0.370	0.430	0.370	0.370	7,000	2,510	0.3586	1.562	1.562	1.816	1.562	1.562	1,658	1.5139	-2.63%
2009-03-09	0	0.380	0.375	0.470	0.375	0.380	50,000	18,950	0.3790	1.604	1.583	1.984	1.583	1.604	11,842	1.6002	-13.64%
2009-03-06	0	0.440	0.400	0.460	0.400	0.440	327,600	137,508	0.4197	1.858	1.689	1.942	1.689	1.858	77,591	1.7722	0.00%
2009-03-05	0	0.440	0.420	0.440	-	-	2,250	923	0.4102	1.858	1.773	1.858	-	-	533	1.7320	-4.35%
2009-03-04	0	0.460	0.425	0.450	0.460	0.460	15,601	6,960	0.4461	1.942	1.794	1.900	1.942	1.942	3,695	1.8836	-3.16%
2009-03-03	0	0.475	0.435	0.475	-	-	1,800	765	0.4250	2.006	1.837	2.006	-	-	426	1.7944	0.00%
2009-03-02	0	0.475	0.435	0.480	0.475	0.475	3,000	1,410	0.4700	2.006	1.837	2.027	2.006	2.006	711	1.9844	0.00%
2009-02-27	0	0.475	0.475	0.480	0.475	0.480	467,750	222,144	0.4749	2.006	2.006	2.027	2.006	2.027	110,785	2.0052	-2.06%
2009-02-26	0	0.485	0.475	0.485	0.475	0.485	307,200	147,467	0.4800	2.048	2.006	2.048	2.006	2.048	72,759	2.0268	1.04%
2009-02-25	0	0.480	0.480	0.485	0.475	0.480	4,425,330	2,117,897	0.4786	2.027	2.027	2.048	2.006	2.027	1,048,120	2.0207	1.05%
2009-02-24	0	0.475	0.475	0.480	0.475	0.475	5,542,873	2,632,593	0.4750	2.006	2.006	2.027	2.006	2.006	1,312,805	2.0053	-1.04%
2009-02-23	0	0.480	0.475	0.485	0.475	0.480	3,934,727	1,873,721	0.4762	2.027	2.006	2.048	2.006	2.027	931,923	2.0106	0.00%
2009-02-20	0	0.480	0.475	0.480	0.475	0.485	540,557	259,532	0.4801	2.027	2.006	2.027	2.006	2.048	128,029	2.0271	0.00%
2009-02-19	0	0.480	0.475	0.485	0.475	0.480	892,250	425,625	0.4770	2.027	2.006	2.048	2.006	2.027	211,326	2.0141	0.00%
2009-02-18	0	0.480	0.480	0.485	0.475	0.480	355,700	169,954	0.4778	2.027	2.027	2.048	2.006	2.027	84,246	2.0174	0.00%
2009-02-17	0	0.480	0.475	0.485	0.475	0.480	1,273,156	610,317	0.4794	2.027	2.006	2.048	2.006	2.027	301,541	2.0240	1.05%
2009-02-16	0	0.475	0.475	0.480	0.475	0.480	439,606	210,321	0.4784	2.006	2.006	2.027	2.006	2.027	104,119	2.0200	0.00%
2009-02-13	0	0.475	0.475	0.480	0.475	0.475	1,089,900	517,404	0.4747	2.006	2.006	2.027	2.006	2.006	258,138	2.0044	0.00%
2009-02-12	0	0.475	0.470	0.475	0.470	0.485	2,118,722	998,185	0.4711	2.006	1.984	2.006	1.984	2.048	501,810	1.9892	1.06%
2009-02-11	0	0.470	0.470	0.475	0.470	0.480	707,500	334,995	0.4735	1.984	1.984	2.006	1.984	2.027	167,568	1.9992	0.00%
2009-02-10	0	0.470	0.470	0.475	0.470	0.475	247,650	117,283	0.4736	1.984	1.984	2.006	1.984	2.006	58,655	1.9995	-1.05%
2009-02-09	0	0.475	0.475	0.480	0.470	0.475	1,860,637	881,289	0.4736	2.006	2.006	2.027	1.984	2.006	440,684	1.9998	1.06%
2009-02-06	0	0.470	0.465	0.475	0.470	0.470	1,264,762	594,372	0.4699	1.984	1.963	2.006	1.984	1.984	299,553	1.9842	1.08%
2009-02-05	0	0.465	0.465	0.470	0.465	0.470	584,600	272,574	0.4663	1.963	1.963	1.984	1.963	1.984	138,460	1.9686	-1.06%
2009-02-04	0	0.470	0.465	0.470	0.470	0.470	578,000	271,660	0.4700	1.984	1.963	1.984	1.984	1.984	136,897	1.9844	1.08%
2009-02-03	0	0.465	0.460	0.470	0.460	0.470	2,652,000	1,224,500	0.4617	1.963	1.942	1.984	1.942	1.984	628,115	1.9495	2.20%
2009-02-02	0	0.455	0.450	0.460	0.450	0.455	718,000	326,440	0.4547	1.921	1.900	1.942	1.900	1.921	170,055	1.9196	1.11%
2009-01-30	0	0.450	0.450	0.455	0.445	0.455	573,372	257,823	0.4497	1.900	1.900	1.921	1.879	1.921	135,801	1.8985	1.12%
2009-01-29	0	0.445	0.440	0.450	0.440	0.445	250,000	111,000	0.4440	1.879	1.858	1.900	1.858	1.879	59,211	1.8746	1.14%
2009-01-23	0	0.440	0.435	0.440	0.435	0.440	180,000	79,000	0.4389	1.858	1.837	1.858	1.837	1.858	42,632	1.8531	1.15%
2009-01-22	0	0.435	0.435	0.440	0.435	0.435	305,275	132,776	0.4349	1.837	1.837	1.858	1.837	1.837	72,303	1.8364	0.00%
2009-01-21	0	0.435	0.430	0.435	0.430	0.435	1,920,000	830,150	0.4324	1.837	1.816	1.837	1.816	1.837	454,744	1.8255	0.00%
2009-01-20	0	0.435	0.435	0.440	0.430	0.440	1,525,250	663,943	0.4353	1.837	1.837	1.858	1.816	1.858	361,249	1.8379	0.00%
2009-01-19	0	0.435	0.430	0.435	0.420	0.440	1,818,200	785,380	0.4320	1.837	1.816	1.837	1.773	1.858	430,633	1.8238	2.35%
2009-01-16	0	0.425	0.420	0.425	0.420	0.425	2,334,550	983,540	0.4213	1.794	1.773	1.794	1.773	1.794	552,928	1.7788	-1.16%
2009-01-15	0	0.430	0.430	0.435	0.420	0.430	1,548,000	657,050	0.4245	1.816	1.816	1.837	1.773	1.816	366,637	1.7921	1.18%
2009-01-14	0	0.425	0.425	0.430	0.420	0.430	1,338,000	568,960	0.4252	1.794	1.794	1.816	1.773	1.816	316,900	1.7954	-1.16%
2009-01-13	0	0.430	0.425	0.430	0.420	0.430	1,676,000	709,450	0.4233	1.816	1.794	1.816	1.773	1.816	396,953	1.7872	-1.15%
2009-01-12	0	0.435	0.425	0.435	0.420	0.445	2,154,600	930,106	0.4317	1.837	1.794	1.837	1.773	1.879	510,308	1.8226	4.82%
2009-01-09	0	0.415	0.415	0.420	0.405	0.445	13,364,100	5,733,601	0.4290	1.752	1.752	1.773	1.710	1.879	3,165,229	1.8114	-2.35%
2009-01-08	0	0.425	0.415	0.425	0.400	0.475	5,554,000	2,388,880	0.4301	1.794	1.752	1.794	1.689	2.006	1,315,441	1.8160	-11.46%
2009-01-07	0	0.480	0.475	0.480	0.475	0.570	6,547,800	3,329,745	0.5085	2.027	2.006	2.027	2.006	2.407	1,550,818	2.1471	39.13%
2009-01-06	1	-	-	-	-	-	0	0	-	1.457	-	-	-	-	0	-	0.00%
2009-01-05	1	-	-	-	-	-	0	0	-	1.457	-	-	-	-	0	-	0.00%
2009-01-02	0	0.345	0.345	0.370	-	-	0	0	-	1.457	1.457	1.562	-	-	0	-	0.00%
2008-12-31	0	0.345	0.340	0.350	0.345	0.345	116,000	40,020	0.3450	1.457	1.436	1.478	1.457	1.457	27,474	1.4566	0.00%
2008-12-30	0	0.345	0.345	0.370	0.335	0.365	530,000	184,270	0.3477	1.457	1.457	1.562	1.414	1.541	125,528	1.4680	4.55%
2008-12-29	0	0.330	0.330	0.355	0.330	0.330	12,500	4,110	0.3288	1.393	1.393	1.499	1.393	1.393	2,961	1.3882	-2.94%
2008-12-24	0	0.340	0.340	0.355	0.340	0.340	100,000	34,000	0.3400	1.436	1.436	1.499	1.436	1.436	23,685	1.4355	-4.23%
2008-12-23	0	0.355	0.340	0.360	0.340	0.380	292,000	102,450	0.3509	1.499	1.436	1.520	1.436	1.604	69,159	1.4814	1.43%
2008-12-22	0	0.350	0.350	0.360	0.345	0.360	274,067	97,574	0.3560	1.478	1.478	1.520	1.457	1.520	64,912	1.5032	-2.78%
2008-12-19	0	0.360	0.350	0.360	0.325	0.360	282,000	97,100	0.3443	1.520	1.478	1.520	1.372	1.520	66,790	1.4538	5.88%
2008-12-18	0	0.340	0.300	-	0.340	0.340	17,000	5,740	0.3376	1.436	1.267	-	1.436	1.436	4,026	1.4256	0.00%
2008-12-17	0	0.340	0.325	0.350	-	-	1,200	366	0.3050	1.436	1.372	1.478	-	-	284	1.2878	0.00%
2008-12-16	0	0.340	0.300	0.340	0.340	0.340	798,000	271,320	0.3400	1.436	1.267	1.436	1.436	1.436	189,003	1.4355	1.49%
2008-12-15	0	0.335	0.335	0.340	0.335	0.340	354,500	119,470	0.3370	1.414	1.414	1.436	1.414	1.436	83,962	1.4229	8.06%
2008-12-12	0	0.310	0.305	0.340	0.310	0.310	100,000	31,000	0.3100	1.309	1.288	1.436	1.309	1.309	23,685	1.3089	-10.14%
2008-12-11	0	0.345	0.315	0.345	0.300	0.345	184,000	57,580	0.3129	1.457	1.330	1.457	1.267	1.457	43,580	1.3213	15.00%
2008-12-10	0	0.300	0.295	0.340	0.290	0.300	36,000	10,680	0.2967	1.267	1.246	1.436	1.224	1.267	8,526	1.2526	-6.25%
2008-12-09	0	0.320	0.300	0.340	-	-	0	0	-	1.351	1.267	1.436	-	-	0	-	0.00%
2008-12-08	0	0.320	0.320	0.340	0.320	0.330	430,000	141,550	0.3292	1.351	1.351	1.436	1.351	1.393	101,844	1.3899	3.23%
2008-12-05	0	0.310	0.310	0.330	0.310	0.320	46,900	13,737	0.2929	1.309	1.309	1.393	1.309	1.351	11,108	1.2367	-7.46%
2008-12-04	0	0.335	0.310	0.335	0.340	0.340	40,650	13,790	0.3392	1.414	1.309	1.414	1.436	1.436	9,628	1.4323	6.35%
2008-12-03	0	0.315	0.305	0.330	-	-	0	0	-	1.330	1.288	1.393	-	-	0	-	0.00%
2008-12-02	0	0.315	0.315	0.325	0.280	0.315	1,027,500	316,840	0.3084	1.330	1.330	1.372	1.182	1.330	243,359	1.3019	-4.55%
2008-12-01	0	0.330	0.280	0.330	0.330	0.330	2,500	795	0.3180	1.393	1.182	1.393	1.393	1.393	592	1.3426	4.76%
2008-11-28	0	0.315	0.270	0.315	0.320	0.320	50,200	16,060	0.3199	1.330	1.140	1.330	1.351	1.351	11,890	1.3508	-4.55%
2008-11-27	0	0.330	0.280	0.335	-	-	2,600	820	0.3154	1.393	1.182	1.414	-	-	616	1.3316	0.00%
2008-11-26	0	0.330	0.280	0.330	0.330	0.330	2,500	790	0.3160	1.393	1.182	1.393	1.393	1.393	592	1.3342	6.45%
2008-11-25	0	0.310	0.310	0.320	0.285	0.340	1,618,000	524,870	0.3244	1.309	1.309	1.351	1.203	1.436	383,216	1.3696	14.81%
2008-11-24	0	0.270	0.270	0.280	0.260	0.270	396,000	103,960	0.2625	1.140	1.140	1.182	1.098	1.140	93,791	1.1084	8.00%
2008-11-21	0	0.250	0.240	0.270	0.220	0.250	646,000	153,380	0.2374	1.056	1.013	1.140	0.929	1.056	153,002	1.0025	4.17%
2008-11-20	0	0.240	0.225	0.250	0.240	0.240	100,000	24,000	0.2400	1.013	0.950	1.056	1.013	1.013	23,685	1.0133	0.00%
2008-11-19	0	0.240	0.240	0.250	-	-	0	0	-	1.013	1.013	1.056	-	-	0	-	0.00%
2008-11-18	0	0.240	0.240	0.270	0.230	0.270	446,500	113,291	0.2537	1.013	1.013	1.140	0.971	1.140	105,752	1.0713	-7.69%
2008-11-17	0	0.260	0.250	0.260	0.250	0.260	140,000	35,660	0.2547	1.098	1.056	1.098	1.056	1.098	33,158	1.0754	0.00%
2008-11-14	0	0.260	0.260	0.265	-	-	0	0	-	1.098	1.098	1.119	-	-	0	-	4.00%
2008-11-13	0	0.250	0.240	0.250	0.250	0.250	362,000	90,500	0.2500	1.056	1.013	1.056	1.056	1.056	85,738	1.0555	-7.41%
2008-11-12	0	0.270	0.265	0.270	0.230	0.270	391,724	103,653	0.2646	1.140	1.119	1.140	0.971	1.140	92,778	1.1172	17.39%
2008-11-11	0	0.230	0.230	0.240	0.230	0.240	1,120,000	261,046	0.2331	0.971	0.971	1.013	0.971	1.013	265,267	0.9841	0.00%
2008-11-10	0	0.230	0.226	0.230	0.230	0.255	1,888,800	436,450	0.2311	0.971	0.954	0.971	0.971	1.077	447,354	0.9756	0.00%
2008-11-07	0	0.230	0.230	0.270	0.230	0.250	295,100	69,601	0.2359	0.971	0.971	1.140	0.971	1.056	69,893	0.9958	-14.81%
2008-11-06	1	-	-	-	-	-	0	0	-	1.140	-	-	-	-	0	-	0.00%
2008-11-05	0	0.270	0.270	0.280	0.255	0.310	816,400	223,630	0.2739	1.140	1.140	1.182	1.077	1.309	193,361	1.1565	3.85%
2008-11-04	0	0.260	0.255	0.260	0.250	0.270	606,000	158,500	0.2616	1.098	1.077	1.098	1.056	1.140	143,528	1.1043	4.00%
2008-11-03	0	0.250	0.250	0.255	0.240	0.270	1,652,000	414,100	0.2507	1.056	1.056	1.077	1.013	1.140	391,269	1.0584	-3.85%
2008-10-31	0	0.260	0.250	0.270	0.260	0.260	196,000	50,960	0.2600	1.098	1.056	1.140	1.098	1.098	46,422	1.0978	4.00%
2008-10-30	0	0.250	0.250	-	0.250	0.250	490,800	122,684	0.2500	1.056	1.056	-	1.056	1.056	116,244	1.0554	0.00%
2008-10-29	0	0.250	0.230	0.275	0.250	0.280	58,000	15,290	0.2636	1.056	0.971	1.161	1.056	1.182	13,737	1.1130	4.17%
2008-10-28	0	0.240	0.225	0.240	0.220	0.240	159,000	36,225	0.2278	1.013	0.950	1.013	0.929	1.013	37,658	0.9619	3.90%
2008-10-27	0	0.231	0.231	0.275	0.231	0.285	421,026	117,182	0.2783	0.975	0.975	1.161	0.975	1.203	99,718	1.1751	-20.34%
2008-10-24	0	0.290	0.260	0.350	0.280	0.300	832,000	238,500	0.2867	1.224	1.098	1.478	1.182	1.267	197,056	1.2103	-12.12%
2008-10-23	0	0.330	0.330	0.360	0.300	0.330	85,400	26,372	0.3088	1.393	1.393	1.520	1.267	1.393	20,227	1.3038	3.13%
2008-10-22	0	0.320	0.310	0.320	-	-	0	0	-	1.351	1.309	1.351	-	-	0	-	-3.03%
2008-10-21	0	0.330	0.330	0.360	0.330	0.330	6,000	1,920	0.3200	1.393	1.393	1.520	1.393	1.393	1,421	1.3511	0.00%
2008-10-20	0	0.330	0.330	0.350	0.330	0.355	1,125,750	385,403	0.3424	1.393	1.393	1.478	1.393	1.499	266,629	1.4455	-5.71%
2008-10-17	0	0.350	0.335	0.385	0.330	0.350	390,128	135,980	0.3486	1.478	1.414	1.626	1.393	1.478	92,400	1.4716	-10.26%
2008-10-16	0	0.390	0.385	0.470	0.380	0.400	782,500	305,035	0.3898	1.647	1.626	1.984	1.604	1.689	185,332	1.6459	-17.02%
2008-10-15	0	0.470	0.420	0.470	0.470	0.470	4,600	2,120	0.4609	1.984	1.773	1.984	1.984	1.984	1,089	1.9459	-2.08%
2008-10-14	0	0.480	0.440	0.480	0.440	0.480	228,000	103,920	0.4558	2.027	1.858	2.027	1.858	2.027	54,001	1.9244	6.67%
2008-10-13	0	0.450	0.410	0.450	0.400	0.450	648,000	275,360	0.4249	1.900	1.731	1.900	1.689	1.900	153,476	1.7942	12.50%
2008-10-10	0	0.400	0.495	0.500	0.400	0.510	290,600	145,222	0.4997	1.689	2.090	2.111	1.689	2.153	68,827	2.1099	-21.57%
2008-10-09	0	0.510	0.510	0.580	0.510	0.510	3,000	1,500	0.5000	2.153	2.153	2.449	2.153	2.153	711	2.1111	-7.27%
2008-10-08	0	0.550	0.500	0.560	0.500	0.630	366,200	199,026	0.5435	2.322	2.111	2.364	2.111	2.660	86,733	2.2947	-6.78%
2008-10-06	0	0.590	0.550	0.590	0.580	0.590	108,000	62,920	0.5826	2.491	2.322	2.491	2.449	2.491	25,579	2.4598	-2.48%
2008-10-03	0	0.605	0.550	0.630	-	-	0	0	-	2.554	2.322	2.660	-	-	0	-	0.00%
2008-10-02	0	0.630	0.560	0.630	0.630	0.640	66,650	42,017	0.6304	2.554	2.271	2.554	2.554	2.595	16,438	2.5561	5.00%
2008-09-30	0	0.600	0.560	0.620	0.560	0.620	38,000	23,080	0.6074	2.433	2.271	2.514	2.271	2.514	9,372	2.4626	-7.69%
2008-09-29	0	0.650	0.560	0.650	0.660	0.660	30,000	19,800	0.6600	2.635	2.271	2.635	2.676	2.676	7,399	2.6760	-1.52%
2008-09-26	0	0.660	0.620	0.660	0.600	0.660	12,622	7,835	0.6207	2.676	2.514	2.676	2.433	2.676	3,113	2.5169	6.45%
2008-09-25	0	0.620	0.560	0.620	-	-	750	413	0.5507	2.514	2.271	2.514	-	-	185	2.2327	0.00%
2008-09-24	0	0.620	0.620	0.650	0.620	0.660	1,028,000	637,520	0.6202	2.514	2.514	2.635	2.514	2.676	253,538	2.5145	0.00%
2008-09-23	0	0.620	0.550	0.620	0.550	0.620	170,000	102,000	0.6000	2.514	2.230	2.514	2.230	2.514	41,928	2.4328	3.33%
2008-09-22	0	0.600	0.570	0.680	0.600	0.690	273,500	167,960	0.6141	2.433	2.311	2.757	2.433	2.798	67,454	2.4900	-17.81%
2008-09-19	0	0.730	0.570	0.730	0.550	0.730	35,000	19,680	0.5623	2.960	2.311	2.960	2.230	2.960	8,632	2.2799	12.31%
2008-09-18	0	0.650	0.520	0.650	0.550	0.650	65,500	40,310	0.6154	2.635	2.108	2.635	2.230	2.635	16,154	2.4953	0.00%
2008-09-17	0	0.650	0.680	0.750	0.520	0.600	267,750	160,055	0.5978	2.635	2.757	3.041	2.108	2.433	66,036	2.4238	8.33%
2008-09-16	0	0.600	0.590	0.740	0.600	0.610	33,000	19,870	0.6021	2.433	2.392	3.000	2.433	2.473	8,139	2.4414	0.00%
2008-09-12	0	0.600	0.600	0.730	0.600	0.600	274,000	164,400	0.6000	2.433	2.433	2.960	2.433	2.433	67,577	2.4328	0.00%
2008-09-11	0	0.600	0.600	-	-	-	0	0	-	2.433	2.433	-	-	-	0	-	0.00%
2008-09-10	0	0.600	0.600	0.730	0.600	0.600	306,500	183,885	0.6000	2.433	2.433	2.960	2.433	2.433	75,593	2.4326	-10.45%
2008-09-09	0	0.670	0.650	0.670	0.650	0.670	59,813	39,075	0.6533	2.717	2.635	2.717	2.635	2.717	14,752	2.6488	-6.94%
2008-09-08	0	0.720	0.650	0.730	0.720	0.720	110,000	79,200	0.7200	2.919	2.635	2.960	2.919	2.919	27,130	2.9193	0.00%
2008-09-05	0	0.720	0.610	0.720	0.720	0.720	100,000	72,000	0.7200	2.919	2.473	2.919	2.919	2.919	24,663	2.9193	4.35%
2008-09-04	0	0.690	0.690	0.820	0.640	0.700	252,000	174,780	0.6936	2.798	2.798	3.325	2.595	2.838	62,151	2.8122	-1.43%
2008-09-03	0	0.700	0.640	0.900	0.690	0.730	426,100	301,006	0.7064	2.838	2.595	3.649	2.798	2.960	105,090	2.8643	-5.41%
2008-09-02	0	0.740	0.740	0.820	0.710	0.740	28,500	21,000	0.7368	3.000	3.000	3.325	2.879	3.000	7,029	2.9876	0.00%
2008-09-01	0	0.740	0.740	0.810	0.730	0.770	201,722	150,800	0.7476	3.000	3.000	3.284	2.960	3.122	49,751	3.0311	-9.76%
2008-08-29	0	0.820	0.820	0.860	0.820	0.840	35,200	29,080	0.8261	3.325	3.325	3.487	3.325	3.406	8,681	3.3497	-1.20%
2008-08-28	0	0.830	0.830	0.870	0.820	0.820	174,000	142,680	0.8200	3.365	3.365	3.528	3.325	3.325	42,914	3.3248	1.22%
2008-08-27	0	0.820	0.800	0.890	0.800	0.820	46,500	37,785	0.8126	3.325	3.244	3.609	3.244	3.325	11,468	3.2947	0.00%
2008-08-26	0	0.820	0.810	0.840	0.800	0.820	110,250	89,095	0.8081	3.325	3.284	3.406	3.244	3.325	27,191	3.2766	-8.89%
2008-08-25	0	0.900	0.810	0.900	0.810	0.900	190,250	160,910	0.8458	3.649	3.284	3.649	3.284	3.649	46,922	3.4293	11.11%
2008-08-21	0	0.810	0.760	0.890	-	-	550	396	0.7200	3.284	3.082	3.609	-	-	136	2.9193	0.00%
2008-08-20	0	0.810	0.830	0.860	0.750	0.840	66,000	53,350	0.8083	3.284	3.365	3.487	3.041	3.406	16,278	3.2775	0.00%
2008-08-19	0	0.810	0.810	0.900	0.810	0.870	306,444	263,866	0.8611	3.284	3.284	3.649	3.284	3.528	75,579	3.4913	-2.41%
2008-08-18	0	0.830	0.830	0.860	0.810	0.820	20,400	16,616	0.8145	3.365	3.365	3.487	3.284	3.325	5,031	3.3025	-8.79%
2008-08-15	0	0.910	0.830	0.910	-	-	0	0	-	3.690	3.365	3.690	-	-	0	-	-1.09%
2008-08-14	0	0.920	0.880	0.940	0.880	0.920	33,850	30,716	0.9074	3.730	3.568	3.811	3.568	3.730	8,349	3.6792	0.00%
2008-08-13	0	0.920	0.880	0.920	0.830	0.920	301,000	271,710	0.9027	3.730	3.568	3.730	3.365	3.730	74,236	3.6601	1.10%
2008-08-12	0	0.910	0.850	0.910	0.850	0.910	106,550	93,728	0.8797	3.690	3.446	3.690	3.446	3.690	26,279	3.5667	7.06%
2008-08-11	0	0.850	0.810	0.850	0.850	0.850	7,500	6,285	0.8380	3.446	3.284	3.446	3.446	3.446	1,850	3.3978	-5.56%
2008-08-08	0	0.900	0.860	0.900	0.880	0.900	112,000	100,440	0.8968	3.649	3.487	3.649	3.568	3.649	27,623	3.6361	0.00%
2008-08-07	0	0.900	0.900	0.990	0.880	0.900	48,000	43,160	0.8992	3.649	3.649	4.014	3.568	3.649	11,838	3.6458	-1.10%
2008-08-05	0	0.910	0.910	0.960	0.900	0.900	7,400	6,618	0.8943	3.690	3.690	3.892	3.649	3.649	1,825	3.6261	1.11%
2008-08-04	0	0.900	0.900	0.990	0.900	0.910	69,500	62,690	0.9020	3.649	3.649	4.014	3.649	3.690	17,141	3.6573	0.00%
2008-08-01	0	0.900	0.900	0.980	0.860	0.900	386,000	343,880	0.8909	3.649	3.649	3.974	3.487	3.649	95,200	3.6122	0.00%
2008-07-31	0	0.900	0.900	0.960	0.900	0.900	309,800	278,721	0.8997	3.649	3.649	3.892	3.649	3.649	76,407	3.6479	0.00%
2008-07-30	0	0.900	0.840	0.960	0.880	0.900	63,550	56,389	0.8873	3.649	3.406	3.892	3.568	3.649	15,674	3.5977	0.00%
2008-07-29	0	0.900	0.890	0.990	0.900	0.900	4,000	3,600	0.9000	3.649	3.609	4.014	3.649	3.649	987	3.6492	-1.10%
2008-07-28	0	0.910	0.910	1.040	0.900	0.960	286,000	263,020	0.9197	3.690	3.690	4.217	3.649	3.892	70,537	3.7288	2.25%
2008-07-25	0	0.890	0.730	0.890	0.890	0.930	162,400	148,228	0.9127	3.609	2.960	3.609	3.609	3.771	40,053	3.7008	-4.30%
2008-07-24	0	0.930	0.930	0.990	0.930	0.970	20,750	19,755	0.9520	3.771	3.771	4.014	3.771	3.933	5,118	3.8602	-7.00%
2008-07-23	0	1.000	0.950	1.000	0.940	1.000	229,111	220,451	0.9622	4.055	3.852	4.055	3.811	4.055	56,506	3.9014	5.26%
2008-07-22	0	0.950	0.950	0.980	0.930	0.950	191,755	180,920	0.9435	3.852	3.852	3.974	3.771	3.852	47,293	3.8255	0.00%
2008-07-21	0	0.950	0.940	0.950	0.910	0.950	72,000	68,160	0.9467	3.852	3.811	3.852	3.690	3.852	17,758	3.8384	2.15%
2008-07-18	0	0.930	0.930	0.940	0.910	0.970	58,700	55,886	0.9521	3.771	3.771	3.811	3.690	3.933	14,477	3.8602	-2.11%
2008-07-17	0	0.950	0.950	0.970	0.930	0.970	53,200	50,560	0.9504	3.852	3.852	3.933	3.771	3.933	13,121	3.8534	2.15%
2008-07-16	0	0.930	0.930	0.950	0.930	1.000	395,000	373,630	0.9459	3.771	3.771	3.852	3.771	4.055	97,420	3.8353	-3.12%
2008-07-15	0	0.960	0.960	1.000	0.960	0.980	252,000	243,040	0.9644	3.892	3.892	4.055	3.892	3.974	62,151	3.9104	-4.00%
2008-07-14	0	1.000	1.000	1.100	-	-	600	576	0.9600	4.055	4.055	4.460	-	-	148	3.8924	1.01%
2008-07-11	0	0.990	0.980	1.030	0.980	1.000	56,500	56,395	0.9981	4.014	3.974	4.176	3.974	4.055	13,935	4.0471	3.13%
2008-07-10	0	0.960	0.960	1.050	0.960	1.000	38,403	37,460	0.9754	3.892	3.892	4.257	3.892	4.055	9,471	3.9551	-4.00%
2008-07-09	0	1.000	0.980	1.050	1.000	1.000	180,000	180,000	1.0000	4.055	3.974	4.257	4.055	4.055	44,394	4.0546	-1.96%
2008-07-08	0	1.020	0.940	1.020	-	-	800	700	0.8750	4.136	3.811	4.136	-	-	197	3.5478	0.00%
2008-07-07	0	1.020	0.990	1.030	0.980	1.020	113,500	112,780	0.9937	4.136	4.014	4.176	3.974	4.136	27,993	4.0289	2.00%
2008-07-04	0	1.000	0.980	1.000	0.980	1.010	127,000	127,110	1.0009	4.055	3.974	4.055	3.974	4.095	31,322	4.0581	0.00%
2008-07-03	0	1.000	1.000	1.050	1.000	1.060	308,019	310,718	1.0088	4.055	4.055	4.257	4.055	4.298	75,968	4.0901	-0.99%
2008-07-02	0	1.010	1.000	1.080	1.010	1.010	182,000	183,820	1.0100	4.095	4.055	4.379	4.095	4.095	44,887	4.0952	-2.88%
2008-06-30	0	1.040	1.040	1.080	1.040	1.080	37,650	39,782	1.0566	4.217	4.217	4.379	4.217	4.379	9,286	4.2842	0.00%
2008-06-27	0	1.040	1.040	1.090	1.040	1.040	30,200	31,400	1.0397	4.217	4.217	4.420	4.217	4.217	7,448	4.2157	-5.45%
2008-06-26	0	1.100	1.100	1.120	1.050	1.120	318,500	347,860	1.0922	4.460	4.460	4.541	4.257	4.541	78,553	4.4284	2.80%
2008-06-25	0	1.070	1.050	1.070	-	-	0	0	-	4.338	4.257	4.338	-	-	0	-	-0.93%
2008-06-24	0	1.080	1.050	1.100	1.050	1.080	267,000	284,880	1.0670	4.379	4.257	4.460	4.257	4.379	65,851	4.3261	0.00%
2008-06-23	0	1.080	1.070	1.090	1.050	1.100	138,250	150,170	1.0862	4.379	4.338	4.420	4.257	4.460	34,097	4.4042	-0.92%
2008-06-20	0	1.090	1.090	1.100	1.060	1.120	340,050	377,031	1.1088	4.420	4.420	4.460	4.298	4.541	83,867	4.4956	-0.91%
2008-06-19	0	1.100	1.040	1.100	1.030	1.120	537,200	585,024	1.0890	4.460	4.217	4.460	4.176	4.541	132,491	4.4156	0.00%
2008-06-18	0	1.100	1.100	1.120	1.060	1.100	252,000	275,280	1.0924	4.460	4.460	4.541	4.298	4.460	62,151	4.4292	-3.51%
2008-06-17	0	1.140	1.100	1.140	1.100	1.140	201,309	221,411	1.0999	4.622	4.460	4.622	4.460	4.622	49,649	4.4595	3.64%
2008-06-16	0	1.100	1.060	1.150	1.100	1.100	150,000	165,000	1.1000	4.460	4.298	4.663	4.460	4.460	36,995	4.4601	0.00%
2008-06-13	0	1.100	1.090	1.130	1.100	1.130	45,400	50,208	1.1059	4.460	4.420	4.582	4.460	4.582	11,197	4.4840	0.00%
2008-06-12	0	1.100	1.050	1.100	1.070	1.100	355,500	389,915	1.0968	4.460	4.257	4.460	4.338	4.460	87,678	4.4471	0.00%
2008-06-11	0	1.100	1.090	1.130	1.030	1.030	10,750	11,050	1.0279	4.460	4.420	4.582	4.176	4.176	2,651	4.1678	-1.79%
2008-06-10	0	1.120	1.120	1.130	1.100	1.110	50,650	56,117	1.1079	4.541	4.541	4.582	4.460	4.501	12,492	4.4923	-0.88%
2008-06-06	0	1.130	1.130	1.190	-	-	0	0	-	4.582	4.582	4.825	-	-	0	-	0.00%
2008-06-05	0	1.130	1.130	1.190	1.130	1.130	3,500	3,910	1.1171	4.582	4.582	4.825	4.582	4.582	863	4.5296	0.00%
2008-06-04	0	1.130	1.130	1.190	1.130	1.130	4,900	5,492	1.1208	4.582	4.582	4.825	4.582	4.582	1,209	4.5445	0.00%
2008-06-03	0	1.130	1.130	1.180	1.130	1.150	10,000	11,380	1.1380	4.582	4.582	4.784	4.582	4.663	2,466	4.6141	-5.83%
2008-06-02	0	1.200	1.130	1.200	1.130	1.200	128,000	148,280	1.1584	4.866	4.582	4.866	4.582	4.866	31,569	4.6970	3.45%
2008-05-30	0	1.160	1.150	1.170	1.160	1.160	31,500	36,450	1.1571	4.703	4.663	4.744	4.703	4.703	7,769	4.6918	0.00%
2008-05-29	0	1.160	1.160	1.200	1.140	1.170	84,600	97,615	1.1538	4.703	4.703	4.866	4.622	4.744	20,865	4.6784	0.87%
2008-05-28	0	1.150	1.150	1.160	1.140	1.180	36,900	42,950	1.1640	4.663	4.663	4.703	4.622	4.784	9,101	4.7194	-0.86%
2008-05-27	0	1.160	1.140	1.180	-	-	0	0	-	4.703	4.622	4.784	-	-	0	-	0.00%
2008-05-26	0	1.160	1.160	1.180	1.160	1.180	109,400	128,982	1.1790	4.703	4.703	4.784	4.703	4.784	26,982	4.7804	-1.69%
2008-05-23	0	1.180	1.180	1.190	1.180	1.180	12,000	14,160	1.1800	4.784	4.784	4.825	4.784	4.784	2,960	4.7844	4.42%
2008-05-22	0	1.130	1.130	1.180	1.130	1.200	161,200	190,572	1.1822	4.582	4.582	4.784	4.582	4.866	39,757	4.7934	-2.59%
2008-05-21	0	1.160	1.160	1.190	1.150	1.180	179,969	210,746	1.1710	4.703	4.703	4.825	4.663	4.784	44,386	4.7480	0.00%
2008-05-20	0	1.160	1.160	1.200	1.160	1.160	2,000	2,320	1.1600	4.703	4.703	4.866	4.703	4.703	493	4.7034	0.00%
2008-05-19	0	1.160	1.150	1.260	1.150	1.160	5,200	5,952	1.1446	4.703	4.663	5.109	4.663	4.703	1,282	4.6410	-1.69%
2008-05-16	0	1.210	1.160	1.220	1.140	1.220	43,408	52,024	1.1985	4.784	4.587	4.824	4.508	4.824	10,978	4.7389	0.83%
2008-05-15	0	1.200	1.160	1.200	1.140	1.200	90,750	108,310	1.1935	4.745	4.587	4.745	4.508	4.745	22,951	4.7192	0.00%
2008-05-14	0	1.200	1.140	1.200	1.120	1.200	67,000	78,220	1.1675	4.745	4.508	4.745	4.429	4.745	16,945	4.6162	2.56%
2008-05-13	0	1.170	1.170	1.200	1.170	1.170	94,482	110,429	1.1688	4.626	4.626	4.745	4.626	4.626	23,895	4.6215	0.86%
2008-05-09	0	1.160	1.160	1.190	-	-	72,500	86,240	1.1895	4.587	4.587	4.705	-	-	18,335	4.7035	0.00%
2008-05-08	0	1.160	1.160	1.190	-	-	750	848	1.1307	4.587	4.587	4.705	-	-	190	4.4708	0.00%
2008-05-07	0	1.160	1.160	1.200	1.160	1.210	216,000	254,770	1.1795	4.587	4.587	4.745	4.587	4.784	54,627	4.6638	-0.85%
2008-05-06	0	1.170	1.170	1.210	1.150	1.200	181,250	214,690	1.1845	4.626	4.626	4.784	4.547	4.745	45,839	4.6836	-0.85%
2008-05-05	0	1.180	1.160	1.200	1.150	1.180	226,200	264,412	1.1689	4.666	4.587	4.745	4.547	4.666	57,207	4.6220	0.85%
2008-05-02	0	1.170	1.170	1.190	1.140	1.200	241,000	288,270	1.1961	4.626	4.626	4.705	4.508	4.745	60,950	4.7296	1.74%
2008-04-30	0	1.150	1.150	1.170	1.150	1.170	113,905	132,056	1.1594	4.547	4.547	4.626	4.547	4.626	28,807	4.5842	0.00%
2008-04-29	0	1.150	1.150	1.160	1.130	1.160	154,000	175,780	1.1414	4.547	4.547	4.587	4.468	4.587	38,947	4.5133	0.00%
2008-04-28	0	1.150	1.140	1.180	1.130	1.150	129,851	148,811	1.1460	4.547	4.508	4.666	4.468	4.547	32,840	4.5314	0.00%
2008-04-25	0	1.150	1.150	1.200	1.140	1.210	261,000	310,240	1.1887	4.547	4.547	4.745	4.508	4.784	66,008	4.7001	-3.36%
2008-04-24	0	1.190	1.160	1.200	1.150	1.190	250,719	290,733	1.1596	4.705	4.587	4.745	4.547	4.705	63,408	4.5851	0.00%
2008-04-23	0	1.190	1.150	1.200	1.150	1.200	96,160	114,891	1.1948	4.705	4.547	4.745	4.547	4.745	24,319	4.7243	3.48%
2008-04-22	0	1.150	1.150	1.170	1.150	1.150	2,800	3,164	1.1300	4.547	4.547	4.626	4.547	4.547	708	4.4681	0.00%
2008-04-21	0	1.150	1.180	1.190	1.150	1.200	276,250	331,175	1.1988	4.547	4.666	4.705	4.547	4.745	69,864	4.7403	-4.96%
2008-04-18	0	1.210	1.150	1.210	-	-	1,100	1,210	1.1000	4.784	4.547	4.784	-	-	278	4.3495	0.00%
2008-04-17	0	1.210	1.210	1.220	1.150	1.200	197,122	233,458	1.1843	4.784	4.784	4.824	4.547	4.745	49,853	4.6830	-0.82%
2008-04-16	0	1.220	1.160	1.220	1.150	1.220	166,000	199,700	1.2030	4.824	4.587	4.824	4.547	4.824	41,982	4.7568	6.09%
2008-04-15	0	1.150	1.150	1.240	1.150	1.220	23,000	27,800	1.2087	4.547	4.547	4.903	4.547	4.824	5,817	4.7793	-5.74%
2008-04-14	0	1.220	1.180	1.250	1.220	1.220	80,000	97,500	1.2188	4.824	4.666	4.943	4.824	4.824	20,232	4.8190	0.83%
2008-04-11	0	1.210	1.210	1.230	1.180	1.220	37,450	44,978	1.2010	4.784	4.784	4.864	4.666	4.824	9,471	4.7489	0.83%
2008-04-10	0	1.200	1.180	1.220	1.200	1.200	200,000	240,000	1.2000	4.745	4.666	4.824	4.745	4.745	50,581	4.7449	0.00%
2008-04-09	0	1.200	1.190	1.230	1.170	1.230	455,000	544,550	1.1968	4.745	4.705	4.864	4.626	4.864	115,071	4.7323	-0.83%
2008-04-08	0	1.210	1.190	1.210	1.150	1.210	60,900	71,370	1.1719	4.784	4.705	4.784	4.547	4.784	15,402	4.6339	0.00%
2008-04-07	0	1.210	1.210	1.220	1.100	1.210	124,450	149,005	1.1973	4.784	4.784	4.824	4.349	4.784	31,474	4.7343	0.83%
2008-04-03	0	1.200	1.220	1.230	1.200	1.200	303,800	364,416	1.1995	4.745	4.824	4.864	4.745	4.745	76,832	4.7430	0.00%
2008-04-02	0	1.200	1.170	1.260	1.200	1.250	421,000	512,790	1.2180	4.745	4.626	4.982	4.745	4.943	106,472	4.8162	-3.23%
2008-04-01	0	1.240	1.240	1.250	1.150	1.200	28,000	33,100	1.1821	4.903	4.903	4.943	4.547	4.745	7,081	4.6743	0.81%
2008-03-31	0	1.230	1.110	1.230	1.110	1.260	18,000	21,980	1.2211	4.864	4.389	4.864	4.389	4.982	4,552	4.8284	4.24%
2008-03-28	1	-	-	-	-	-	0	0	-	4.666	-	-	-	-	0	-	0.00%
2008-03-27	1	-	-	-	-	-	0	0	-	4.666	-	-	-	-	0	-	0.00%
2008-03-26	1	-	-	-	-	-	0	0	-	4.666	-	-	-	-	0	-	0.00%
2008-03-25	1	-	-	-	-	-	0	0	-	4.666	-	-	-	-	0	-	0.00%
2008-03-20	0	1.180	1.180	1.200	1.030	1.050	240,000	247,280	1.0303	4.666	4.666	4.745	4.073	4.152	60,697	4.0740	12.38%
2008-03-19	0	1.050	1.050	1.180	1.040	1.140	10,550	11,345	1.0754	4.152	4.152	4.666	4.112	4.508	2,668	4.2520	-7.89%
2008-03-18	0	1.140	1.140	1.150	1.000	1.170	118,000	130,520	1.1061	4.508	4.508	4.547	3.954	4.626	29,843	4.3736	-2.56%
2008-03-17	0	1.170	1.100	1.170	1.050	1.170	172,000	184,080	1.0702	4.626	4.349	4.626	4.152	4.626	43,499	4.2318	-1.68%
2008-03-14	0	1.190	1.190	1.200	1.020	1.150	38,900	43,902	1.1286	4.705	4.705	4.745	4.033	4.547	9,838	4.4625	-2.46%
2008-03-13	0	1.220	1.220	1.230	1.200	1.200	38,000	45,600	1.2000	4.824	4.824	4.864	4.745	4.745	9,610	4.7449	-1.61%
2008-03-12	0	1.240	1.240	1.250	1.200	1.250	121,400	149,878	1.2346	4.903	4.903	4.943	4.745	4.943	30,702	4.8816	0.81%
2008-03-11	0	1.230	1.230	1.240	1.150	1.170	24,000	27,800	1.1583	4.864	4.864	4.903	4.547	4.626	6,070	4.5801	0.00%
2008-03-10	0	1.230	1.170	1.230	1.170	1.240	25,000	30,510	1.2204	4.864	4.626	4.864	4.626	4.903	6,323	4.8256	0.00%
2008-03-07	0	1.230	1.220	1.250	1.230	1.250	228,500	284,155	1.2436	4.864	4.824	4.943	4.864	4.943	57,788	4.9172	-0.81%
2008-03-06	0	1.240	1.230	1.280	-	-	0	0	-	4.903	4.864	5.061	-	-	0	-	0.00%
2008-03-05	0	1.240	1.220	1.280	-	-	0	0	-	4.903	4.824	5.061	-	-	0	-	0.00%
2008-03-04	0	1.240	1.240	1.280	1.240	1.290	282,000	363,380	1.2886	4.903	4.903	5.061	4.903	5.101	71,319	5.0952	-0.80%
2008-03-03	0	1.250	1.250	1.290	1.250	1.250	42,000	52,560	1.2514	4.943	4.943	5.101	4.943	4.943	10,622	4.9483	-3.85%
2008-02-29	0	1.300	1.300	1.310	1.230	1.320	787,500	1,029,540	1.3074	5.140	5.140	5.180	4.864	5.219	199,161	5.1694	0.00%
2008-02-28	0	1.300	1.290	1.320	1.290	1.320	103,500	133,815	1.2929	5.140	5.101	5.219	5.101	5.219	26,175	5.1122	0.00%
2008-02-27	0	1.300	1.280	1.300	1.270	1.330	1,011,372	1,311,695	1.2969	5.140	5.061	5.140	5.022	5.259	255,779	5.1282	0.78%
2008-02-26	0	1.290	1.290	1.300	1.250	1.320	520,200	685,297	1.3174	5.101	5.101	5.140	4.943	5.219	131,560	5.2090	-2.27%
2008-02-25	0	1.320	1.300	1.320	1.310	1.340	127,000	168,410	1.3261	5.219	5.140	5.219	5.180	5.298	32,119	5.2434	0.76%
2008-02-22	0	1.310	1.300	1.320	1.220	1.310	561,000	727,170	1.2962	5.180	5.140	5.219	4.824	5.180	141,879	5.1253	2.34%
2008-02-21	0	1.280	1.280	1.290	1.260	1.260	9,000	11,280	1.2533	5.061	5.061	5.101	4.982	4.982	2,276	4.9558	-1.54%
2008-02-20	0	1.300	1.270	1.310	1.270	1.320	617,622	802,057	1.2986	5.140	5.022	5.180	5.022	5.219	156,198	5.1349	0.00%
2008-02-19	0	1.300	1.250	1.300	1.240	1.300	299,259	380,991	1.2731	5.140	4.943	5.140	4.903	5.140	75,684	5.0340	0.00%
2008-02-18	0	1.300	1.300	1.310	1.250	1.300	366,000	462,738	1.2643	5.140	5.140	5.180	4.943	5.140	92,563	4.9992	4.00%
2008-02-15	0	1.250	1.230	1.260	1.220	1.260	575,250	711,990	1.2377	4.943	4.864	4.982	4.824	4.982	145,482	4.8940	-0.79%
2008-02-14	0	1.260	1.240	1.280	1.260	1.280	259,000	327,050	1.2627	4.982	4.903	5.061	4.982	5.061	65,502	4.9930	0.00%
2008-02-13	0	1.260	1.240	1.270	1.240	1.280	396,650	501,920	1.2654	4.982	4.903	5.022	4.903	5.061	100,314	5.0035	5.00%
2008-02-12	0	1.200	1.200	1.260	1.200	1.260	31,000	38,100	1.2290	4.745	4.745	4.982	4.745	4.982	7,840	4.8597	1.69%
2008-02-11	0	1.180	1.180	1.270	1.140	1.280	247,000	295,590	1.1967	4.666	4.666	5.022	4.508	5.061	62,467	4.7319	-2.48%
2008-02-06	0	1.210	1.140	1.210	1.130	1.210	412,000	493,920	1.1988	4.784	4.508	4.784	4.468	4.784	104,196	4.7403	2.54%
2008-02-05	0	1.180	1.160	1.190	1.170	1.180	130,319	153,415	1.1772	4.666	4.587	4.705	4.626	4.666	32,958	4.6549	0.00%
2008-02-04	0	1.180	1.170	1.180	1.140	1.180	235,300	273,730	1.1633	4.666	4.626	4.666	4.508	4.666	59,508	4.5999	0.85%
2008-02-01	0	1.170	1.140	1.180	1.160	1.170	247,472	288,466	1.1657	4.626	4.508	4.666	4.587	4.626	62,586	4.6091	3.54%
2008-01-31	0	1.130	1.120	1.170	1.100	1.150	142,000	157,500	1.1092	4.468	4.429	4.626	4.349	4.547	35,912	4.3857	-1.74%
2008-01-30	0	1.150	1.100	1.150	1.100	1.150	114,500	129,250	1.1288	4.547	4.349	4.547	4.349	4.547	28,957	4.4635	0.88%
2008-01-29	0	1.140	1.140	1.170	1.140	1.140	20,000	22,800	1.1400	4.508	4.508	4.626	4.508	4.508	5,058	4.5077	0.88%
2008-01-28	0	1.130	1.130	1.270	1.130	1.160	94,000	108,020	1.1491	4.468	4.468	5.022	4.468	4.587	23,773	4.5438	-4.24%
2008-01-25	0	1.180	1.180	1.190	1.140	1.200	787,740	940,694	1.1942	4.666	4.666	4.705	4.508	4.745	199,222	4.7218	3.51%
2008-01-24	0	1.140	1.130	1.140	1.140	1.180	218,000	252,520	1.1583	4.508	4.468	4.508	4.508	4.666	55,133	4.5802	0.00%
2008-01-23	0	1.140	1.140	1.190	1.090	1.200	397,700	464,044	1.1668	4.508	4.508	4.705	4.310	4.745	100,580	4.6137	1.79%
2008-01-22	0	1.120	1.110	1.150	1.110	1.150	1,147,900	1,295,882	1.1289	4.429	4.389	4.547	4.389	4.547	290,307	4.4638	-8.94%
2008-01-21	0	1.230	1.230	1.250	1.200	1.230	362,000	439,060	1.2129	4.864	4.864	4.943	4.745	4.864	91,551	4.7958	0.00%
2008-01-18	0	1.230	1.230	1.260	1.220	1.260	80,448	99,124	1.2321	4.864	4.864	4.982	4.824	4.982	20,346	4.8720	0.82%
2008-01-17	0	1.220	1.220	1.250	1.220	1.250	422,800	516,242	1.2210	4.824	4.824	4.943	4.824	4.943	106,927	4.8280	-0.81%
2008-01-16	0	1.230	1.230	1.240	1.220	1.270	1,188,500	1,465,945	1.2334	4.864	4.864	4.903	4.824	5.022	300,575	4.8771	-4.65%
2008-01-15	0	1.290	1.280	1.320	1.290	1.340	235,250	311,943	1.3260	5.101	5.061	5.219	5.101	5.298	59,495	5.2431	-4.44%
2008-01-14	0	1.350	1.320	1.360	1.310	1.350	316,494	418,992	1.3239	5.338	5.219	5.378	5.180	5.338	80,042	5.2346	-0.74%
2008-01-11	0	1.360	1.350	1.360	1.310	1.360	534,322	718,391	1.3445	5.378	5.338	5.378	5.180	5.378	135,132	5.3162	3.03%
2008-01-10	0	1.320	1.320	1.340	1.320	1.340	49,600	65,896	1.3285	5.219	5.219	5.298	5.219	5.298	12,544	5.2532	-2.22%
2008-01-09	0	1.350	1.330	1.350	1.320	1.350	120,000	158,540	1.3212	5.338	5.259	5.338	5.219	5.338	30,348	5.2240	0.75%
2008-01-08	0	1.340	1.340	1.350	1.310	1.340	252,500	334,425	1.3245	5.298	5.298	5.338	5.180	5.298	63,858	5.2370	-1.47%
2008-01-07	0	1.360	1.330	1.360	1.330	1.370	70,400	95,096	1.3508	5.378	5.259	5.378	5.259	5.417	17,804	5.3412	-0.73%
2008-01-04	0	1.370	1.340	1.370	1.340	1.370	329,000	442,400	1.3447	5.417	5.298	5.417	5.298	5.417	83,205	5.3170	1.48%
2008-01-03	0	1.350	1.310	1.350	1.330	1.380	541,500	724,925	1.3387	5.338	5.180	5.338	5.259	5.457	136,947	5.2935	-2.17%
2008-01-02	0	1.380	1.350	1.380	1.310	1.380	272,000	371,440	1.3656	5.457	5.338	5.457	5.180	5.457	68,790	5.3997	2.99%
2007-12-31	0	1.340	1.340	1.350	1.320	1.350	22,000	29,640	1.3473	5.298	5.298	5.338	5.219	5.338	5,564	5.3272	0.00%
2007-12-28	0	1.340	1.310	1.340	1.300	1.350	779,250	1,033,283	1.3260	5.298	5.180	5.298	5.140	5.338	197,075	5.2431	-0.74%
2007-12-27	0	1.350	1.330	1.370	1.300	1.350	425,500	568,902	1.3370	5.338	5.259	5.417	5.140	5.338	107,610	5.2867	1.50%
2007-12-24	0	1.330	1.330	1.340	1.310	1.330	18,550	24,353	1.3128	5.259	5.259	5.298	5.180	5.259	4,691	5.1910	0.76%
2007-12-21	0	1.320	1.310	1.330	1.300	1.340	411,000	545,970	1.3284	5.219	5.180	5.259	5.140	5.298	103,943	5.2526	0.76%
2007-12-20	0	1.310	1.290	1.310	1.290	1.330	50,000	65,960	1.3192	5.180	5.101	5.180	5.101	5.259	12,645	5.2162	-0.76%
2007-12-19	0	1.320	1.320	1.330	1.300	1.310	273,000	355,870	1.3036	5.219	5.219	5.259	5.140	5.180	69,043	5.1544	1.54%
2007-12-18	0	1.300	1.290	1.310	1.270	1.310	519,023	672,087	1.2949	5.140	5.101	5.180	5.022	5.180	131,262	5.1202	0.00%
2007-12-17	0	1.300	1.300	1.320	1.260	1.320	398,250	514,720	1.2925	5.140	5.140	5.219	4.982	5.219	100,719	5.1105	-4.41%
2007-12-14	0	1.360	1.330	1.370	1.300	1.380	307,600	412,944	1.3425	5.378	5.259	5.417	5.140	5.457	77,793	5.3082	-4.23%
2007-12-13	0	1.420	1.360	1.410	1.350	1.480	795,636	1,116,168	1.4029	5.615	5.378	5.575	5.338	5.852	201,219	5.5470	-2.07%
2007-12-12	0	1.450	1.450	1.460	1.300	1.460	3,284,812	4,679,273	1.4245	5.733	5.733	5.773	5.140	5.773	830,739	5.6327	11.54%
2007-12-11	0	1.300	1.300	1.310	1.270	1.300	903,000	1,170,980	1.2968	5.140	5.140	5.180	5.022	5.140	228,371	5.1275	0.78%
2007-12-10	0	1.290	1.280	1.310	1.280	1.320	391,500	509,400	1.3011	5.101	5.061	5.180	5.061	5.219	99,012	5.1449	-0.77%
2007-12-07	0	1.300	1.300	1.310	1.300	1.330	690,500	907,030	1.3136	5.140	5.140	5.180	5.140	5.259	174,630	5.1940	0.00%
2007-12-06	0	1.300	1.300	1.310	1.280	1.310	340,100	441,729	1.2988	5.140	5.140	5.180	5.061	5.180	86,012	5.1356	0.00%
2007-12-05	0	1.300	1.280	1.300	1.270	1.300	942,000	1,212,820	1.2875	5.140	5.061	5.140	5.022	5.140	238,235	5.0909	1.56%
2007-12-04	0	1.280	1.270	1.280	1.270	1.280	817,100	1,043,271	1.2768	5.061	5.022	5.061	5.022	5.061	206,647	5.0486	-0.78%
2007-12-03	0	1.290	1.280	1.300	1.270	1.330	503,000	645,800	1.2839	5.101	5.061	5.140	5.022	5.259	127,210	5.0766	1.57%
2007-11-30	0	1.270	1.260	1.270	1.240	1.300	1,263,400	1,606,162	1.2713	5.022	4.982	5.022	4.903	5.140	319,518	5.0268	-2.31%
2007-11-29	0	1.300	1.300	1.320	1.280	1.300	215,100	278,216	1.2934	5.140	5.140	5.219	5.061	5.140	54,399	5.1143	1.56%
2007-11-28	0	1.280	1.280	1.300	1.270	1.300	42,000	54,260	1.2919	5.061	5.061	5.140	5.022	5.140	10,622	5.1083	-1.54%
2007-11-27	0	1.300	1.280	1.310	1.280	1.300	306,900	398,716	1.2992	5.140	5.061	5.180	5.061	5.140	77,616	5.1370	0.00%
2007-11-26	0	1.300	1.300	1.310	1.280	1.350	348,081	460,641	1.3234	5.140	5.140	5.180	5.061	5.338	88,031	5.2327	-2.99%
2007-11-23	0	1.340	1.290	1.340	1.270	1.360	490,400	650,586	1.3266	5.298	5.101	5.298	5.022	5.378	124,024	5.2457	3.08%
2007-11-22	0	1.300	1.270	1.300	1.270	1.300	397,100	512,880	1.2916	5.140	5.022	5.140	5.022	5.140	100,428	5.1070	0.00%
2007-11-21	0	1.300	1.300	1.310	1.300	1.360	375,050	504,140	1.3442	5.140	5.140	5.180	5.140	5.378	94,851	5.3151	-3.70%
2007-11-20	0	1.350	1.280	1.360	1.260	1.350	453,100	601,182	1.3268	5.338	5.061	5.378	4.982	5.338	114,590	5.2464	3.85%
2007-11-19	0	1.300	1.300	1.340	1.280	1.300	99,750	129,420	1.2974	5.140	5.140	5.298	5.061	5.140	25,227	5.1302	0.00%
2007-11-16	0	1.300	1.280	1.290	1.280	1.320	93,950	121,139	1.2894	5.140	5.061	5.101	5.061	5.219	23,760	5.0984	-3.70%
2007-11-15	0	1.350	1.300	1.350	1.300	1.370	1,267,700	1,693,210	1.3357	5.338	5.140	5.338	5.140	5.417	320,605	5.2813	0.00%
2007-11-14	0	1.350	1.330	1.350	1.300	1.350	468,250	625,098	1.3350	5.338	5.259	5.338	5.140	5.338	118,422	5.2786	3.05%
2007-11-13	0	1.310	1.310	1.320	1.260	1.320	1,528,450	1,974,996	1.2922	5.180	5.180	5.219	4.982	5.219	386,550	5.1093	-0.76%
2007-11-12	0	1.320	1.310	1.340	1.290	1.350	1,603,278	2,129,748	1.3284	5.219	5.180	5.298	5.101	5.338	405,474	5.2525	-2.22%
2007-11-09	0	1.350	1.310	1.350	1.320	1.360	340,950	455,516	1.3360	5.338	5.180	5.338	5.219	5.378	86,227	5.2827	0.00%
2007-11-08	0	1.350	1.330	1.350	1.300	1.360	369,250	491,355	1.3307	5.338	5.259	5.338	5.140	5.378	93,384	5.2616	-1.46%
2007-11-07	0	1.370	1.340	1.370	1.320	1.370	473,350	637,840	1.3475	5.417	5.298	5.417	5.219	5.417	119,712	5.3281	1.48%
2007-11-06	0	1.350	1.330	1.350	1.300	1.350	1,361,600	1,819,784	1.3365	5.338	5.259	5.338	5.140	5.338	344,353	5.2847	1.50%
2007-11-05	0	1.330	1.280	1.330	1.280	1.350	1,397,042	1,813,784	1.2983	5.259	5.061	5.259	5.061	5.338	353,316	5.1336	0.00%
2007-11-02	0	1.330	1.320	1.350	1.320	1.350	1,141,150	1,536,612	1.3465	5.259	5.219	5.338	5.219	5.338	288,600	5.3244	-1.48%
2007-11-01	0	1.350	1.350	1.360	1.340	1.380	3,391,218	4,583,408	1.3516	5.338	5.338	5.378	5.298	5.457	857,649	5.3442	-1.46%
2007-10-31	0	1.370	1.290	1.370	1.200	1.380	1,880,653	2,526,551	1.3434	5.417	5.101	5.417	4.745	5.457	475,623	5.3121	0.74%
2007-10-30	0	1.360	1.360	1.380	1.340	1.370	775,650	1,048,488	1.3518	5.378	5.378	5.457	5.298	5.417	196,164	5.3450	0.00%
2007-10-29	0	1.360	1.360	1.380	1.350	1.390	2,407,774	3,303,256	1.3719	5.378	5.378	5.457	5.338	5.496	608,933	5.4247	-1.45%
2007-10-26	0	1.380	1.400	1.410	1.360	1.480	1,616,248	2,240,187	1.3860	5.457	5.536	5.575	5.378	5.852	408,754	5.4805	-1.43%
2007-10-25	0	1.400	1.380	1.400	1.380	1.440	2,481,350	3,462,341	1.3953	5.536	5.457	5.536	5.457	5.694	627,541	5.5173	-2.78%
2007-10-24	0	1.440	1.440	1.460	1.410	1.550	3,163,172	4,673,633	1.4775	5.694	5.694	5.773	5.575	6.129	799,976	5.8422	5.49%
2007-10-23	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-22	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-18	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-17	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-16	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-15	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-12	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-11	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-10	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-09	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-08	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-05	1	-	-	-	-	-	0	0	-	5.397	-	-	-	-	0	-	0.00%
2007-10-04	1	1.390	1.360	1.420	1.340	1.440	634,750	877,140	1.3819	5.397	5.281	5.514	5.203	5.591	163,470	5.3657	-2.80%
2007-10-03	0	1.430	1.410	1.440	1.410	1.460	1,871,217	2,672,756	1.4284	5.553	5.475	5.591	5.475	5.669	481,904	5.5462	0.00%
2007-10-02	0	1.430	1.410	1.460	1.420	1.470	1,002,850	1,448,216	1.4441	5.553	5.475	5.669	5.514	5.708	258,269	5.6074	-1.38%
2007-09-28	0	1.450	1.420	1.450	1.420	1.450	337,950	483,756	1.4314	5.630	5.514	5.630	5.514	5.630	87,034	5.5582	2.11%
2007-09-27	0	1.420	1.420	1.440	1.420	1.480	290,353	416,527	1.4346	5.514	5.514	5.591	5.514	5.747	74,776	5.5703	-0.70%
2007-09-25	0	1.430	1.430	1.450	1.410	1.490	827,050	1,192,139	1.4414	5.553	5.553	5.630	5.475	5.786	212,994	5.5970	0.70%
2007-09-24	0	1.420	1.410	1.420	1.410	1.480	1,080,150	1,551,513	1.4364	5.514	5.475	5.514	5.475	5.747	278,176	5.5774	-1.39%
2007-09-21	0	1.440	1.430	1.450	1.400	1.480	1,539,300	2,210,075	1.4358	5.591	5.553	5.630	5.436	5.747	396,424	5.5750	-4.00%
2007-09-20	0	1.500	1.480	1.500	1.460	1.590	4,603,550	6,838,122	1.4854	5.824	5.747	5.824	5.669	6.174	1,185,575	5.7678	-3.23%
2007-09-19	0	1.550	1.530	1.550	1.510	1.580	1,780,528	2,735,388	1.5363	6.019	5.941	6.019	5.863	6.135	458,548	5.9653	0.65%
2007-09-18	0	1.540	1.540	1.550	1.500	1.550	457,119	694,596	1.5195	5.980	5.980	6.019	5.824	6.019	117,724	5.9002	1.32%
2007-09-17	0	1.520	1.510	1.540	1.520	1.580	1,144,700	1,749,000	1.5279	5.902	5.863	5.980	5.902	6.135	294,800	5.9328	-2.56%
2007-09-14	0	1.560	1.550	1.560	1.540	1.570	404,660	628,852	1.5540	6.057	6.019	6.057	5.980	6.096	104,214	6.0342	1.96%
2007-09-13	0	1.530	1.530	1.540	1.520	1.560	1,224,602	1,873,831	1.5302	5.941	5.941	5.980	5.902	6.057	315,378	5.9415	-1.92%
2007-09-12	0	1.560	1.560	1.580	1.550	1.630	1,352,150	2,149,829	1.5899	6.057	6.057	6.135	6.019	6.329	348,226	6.1737	-1.89%
2007-09-11	0	1.590	1.570	1.590	1.500	1.620	3,819,049	6,051,442	1.5845	6.174	6.096	6.174	5.824	6.290	983,539	6.1527	2.58%
2007-09-10	0	1.550	1.550	1.560	1.460	1.560	1,842,963	2,807,726	1.5235	6.019	6.019	6.057	5.669	6.057	474,627	5.9156	6.16%
2007-09-07	0	1.460	1.450	1.470	1.450	1.490	324,050	474,506	1.4643	5.669	5.630	5.708	5.630	5.786	83,454	5.6858	0.69%
2007-09-06	0	1.450	1.450	1.490	1.440	1.490	590,900	862,567	1.4598	5.630	5.630	5.786	5.591	5.786	152,177	5.6682	-3.33%
2007-09-05	0	1.500	1.490	1.500	1.490	1.550	434,350	661,203	1.5223	5.824	5.786	5.824	5.786	6.019	111,860	5.9110	0.00%
2007-09-04	0	1.500	1.490	1.500	1.490	1.500	517,692	775,650	1.4983	5.824	5.786	5.824	5.786	5.824	133,324	5.8178	1.35%
2007-09-03	0	1.480	1.480	1.500	1.480	1.510	601,540	901,918	1.4993	5.747	5.747	5.824	5.747	5.863	154,918	5.8219	-1.99%
2007-08-31	0	1.510	1.500	1.510	1.490	1.530	1,371,250	2,067,905	1.5080	5.863	5.824	5.863	5.786	5.941	353,145	5.8557	1.34%
2007-08-30	0	1.490	1.470	1.500	1.440	1.490	562,368	825,360	1.4677	5.786	5.708	5.824	5.591	5.786	144,829	5.6988	4.93%
2007-08-29	0	1.420	1.420	1.450	1.400	1.450	697,511	986,735	1.4147	5.514	5.514	5.630	5.436	5.630	179,633	5.4930	-2.74%
2007-08-28	0	1.460	1.450	1.460	1.460	1.560	1,287,200	1,920,252	1.4918	5.669	5.630	5.669	5.669	6.057	331,499	5.7926	-3.31%
2007-08-27	0	1.510	1.510	1.540	1.480	1.550	3,199,236	4,891,489	1.5290	5.863	5.863	5.980	5.747	6.019	823,915	5.9369	1.34%
2007-08-24	0	1.490	1.480	1.510	1.480	1.520	736,000	1,103,190	1.4989	5.786	5.747	5.863	5.747	5.902	189,546	5.8202	-1.97%
2007-08-23	0	1.520	1.510	1.520	1.440	1.560	2,138,700	3,222,151	1.5066	5.902	5.863	5.902	5.591	6.057	550,790	5.8501	5.56%
2007-08-22	0	1.440	1.420	1.440	1.380	1.460	1,806,000	2,574,620	1.4256	5.591	5.514	5.591	5.358	5.669	465,108	5.5355	1.41%
2007-08-21	0	1.420	1.420	1.440	1.410	1.500	546,100	793,466	1.4530	5.514	5.514	5.591	5.475	5.824	140,640	5.6418	-4.70%
2007-08-20	0	1.490	1.470	1.490	1.420	1.500	1,495,150	2,195,093	1.4681	5.786	5.708	5.786	5.514	5.824	385,053	5.7008	4.20%
2007-08-17	0	1.430	1.320	1.450	1.280	1.450	4,380,683	5,942,850	1.3566	5.553	5.126	5.630	4.970	5.630	1,128,179	5.2676	-2.05%
2007-08-16	0	1.460	1.450	1.490	1.430	1.500	1,999,300	2,912,880	1.4569	5.669	5.630	5.786	5.553	5.824	514,890	5.6573	-5.81%
2007-08-15	0	1.550	1.520	1.560	1.500	1.570	1,095,765	1,669,537	1.5236	6.019	5.902	6.057	5.824	6.096	282,198	5.9162	0.00%
2007-08-14	0	1.550	1.500	1.550	1.470	1.550	666,150	1,015,030	1.5237	6.019	5.824	6.019	5.708	6.019	171,557	5.9166	4.03%
2007-08-13	0	1.490	1.480	1.500	1.450	1.530	910,600	1,362,050	1.4958	5.786	5.747	5.824	5.630	5.941	234,511	5.8080	2.05%
2007-08-10	0	1.460	1.460	1.470	1.400	1.500	2,567,259	3,714,895	1.4470	5.669	5.669	5.708	5.436	5.824	661,159	5.6188	-3.95%
2007-08-09	0	1.520	1.520	1.550	1.520	1.560	1,694,750	2,598,114	1.5330	5.902	5.902	6.019	5.902	6.057	436,457	5.9527	0.66%
2007-08-08	0	1.510	1.500	1.510	1.500	1.560	1,056,269	1,602,363	1.5170	5.863	5.824	5.863	5.824	6.057	272,026	5.8905	3.42%
2007-08-07	0	1.460	1.450	1.480	1.450	1.610	2,008,861	3,043,095	1.5148	5.669	5.630	5.747	5.630	6.252	517,352	5.8821	-6.41%
2007-08-06	0	1.560	1.570	1.600	1.550	1.650	2,640,411	4,170,830	1.5796	6.057	6.096	6.213	6.019	6.407	679,998	6.1336	-7.14%
2007-08-03	0	1.680	1.680	1.690	1.660	1.710	1,366,750	2,293,185	1.6778	6.523	6.523	6.562	6.446	6.640	351,986	6.5150	-1.75%
2007-08-02	0	1.710	1.690	1.710	1.680	1.850	7,085,881	12,535,058	1.7690	6.640	6.562	6.640	6.523	7.183	1,824,862	6.8690	-1.72%
2007-08-01	0	1.740	1.740	1.760	1.640	1.770	6,254,900	10,741,760	1.7173	6.756	6.756	6.834	6.368	6.873	1,610,855	6.6684	0.00%
2007-07-31	0	1.740	1.730	1.740	1.610	1.780	8,967,265	15,419,625	1.7195	6.756	6.718	6.756	6.252	6.912	2,309,384	6.6769	8.75%
2007-07-30	0	1.600	1.580	1.600	1.560	1.600	1,784,022	2,820,221	1.5808	6.213	6.135	6.213	6.057	6.213	459,448	6.1383	2.56%
2007-07-27	0	1.560	1.560	1.570	1.550	1.600	1,325,079	2,092,643	1.5793	6.057	6.057	6.096	6.019	6.213	341,254	6.1322	-3.70%
2007-07-26	0	1.620	1.620	1.630	1.610	1.670	2,279,558	3,745,166	1.6429	6.290	6.290	6.329	6.252	6.485	587,066	6.3795	1.89%
2007-07-25	0	1.590	1.590	1.600	1.550	1.610	1,335,350	2,123,613	1.5903	6.174	6.174	6.213	6.019	6.252	343,899	6.1751	0.63%
2007-07-24	0	1.580	1.570	1.590	1.570	1.600	1,326,750	2,104,075	1.5859	6.135	6.096	6.174	6.096	6.213	341,684	6.1579	0.00%
2007-07-23	0	1.580	1.580	1.590	1.550	1.600	1,381,702	2,177,558	1.5760	6.135	6.135	6.174	6.019	6.213	355,837	6.1195	0.64%
2007-07-20	0	1.570	1.560	1.590	1.560	1.600	712,972	1,127,898	1.5820	6.096	6.057	6.174	6.057	6.213	183,615	6.1427	-0.63%
2007-07-19	0	1.580	1.560	1.580	1.550	1.580	1,212,452	1,890,756	1.5594	6.135	6.057	6.135	6.019	6.135	312,249	6.0553	1.94%
2007-07-18	0	1.550	1.550	1.560	1.540	1.570	1,803,900	2,800,940	1.5527	6.019	6.019	6.057	5.980	6.096	464,567	6.0291	-1.90%
2007-07-17	0	1.580	1.560	1.570	1.530	1.600	1,841,900	2,888,268	1.5681	6.135	6.057	6.096	5.941	6.213	474,354	6.0889	-0.63%
2007-07-16	0	1.590	1.550	1.600	1.560	1.600	852,173	1,342,432	1.5753	6.174	6.019	6.213	6.057	6.213	219,464	6.1169	1.27%
2007-07-13	0	1.570	1.560	1.570	1.550	1.600	1,178,015	1,853,080	1.5731	6.096	6.057	6.096	6.019	6.213	303,380	6.1081	0.00%
2007-07-12	0	1.570	1.560	1.570	1.570	1.650	1,674,000	2,654,105	1.5855	6.096	6.057	6.096	6.096	6.407	431,113	6.1564	-0.63%
2007-07-11	0	1.580	1.570	1.590	1.530	1.600	1,024,350	1,612,270	1.5739	6.135	6.096	6.174	5.941	6.213	263,806	6.1116	-1.25%
2007-07-10	0	1.600	1.590	1.600	1.590	1.650	1,370,772	2,207,704	1.6106	6.213	6.174	6.213	6.174	6.407	353,022	6.2537	-2.44%
2007-07-09	0	1.640	1.630	1.640	1.580	1.670	3,105,886	5,069,401	1.6322	6.368	6.329	6.368	6.135	6.485	799,874	6.3377	3.80%
2007-07-06	0	1.580	1.570	1.580	1.530	1.590	2,810,900	4,431,023	1.5764	6.135	6.096	6.135	5.941	6.174	723,905	6.1210	1.94%
2007-07-05	0	1.550	1.550	1.560	1.520	1.590	4,323,166	6,712,513	1.5527	6.019	6.019	6.057	5.902	6.174	1,113,366	6.0290	-0.64%
2007-07-04	0	1.560	1.540	1.560	1.500	1.580	3,218,478	4,950,820	1.5382	6.057	5.980	6.057	5.824	6.135	828,871	5.9730	1.96%
2007-07-03	0	1.530	1.530	1.540	1.520	1.560	1,394,335	2,141,083	1.5356	5.941	5.941	5.980	5.902	6.057	359,090	5.9625	1.32%
2007-06-29	0	1.510	1.510	1.520	1.490	1.570	1,761,922	2,662,057	1.5109	5.863	5.863	5.902	5.786	6.096	453,756	5.8667	-2.58%
2007-06-28	0	1.550	1.550	1.560	1.540	1.580	2,054,483	3,187,864	1.5517	6.019	6.019	6.057	5.980	6.135	529,101	6.0251	0.65%
2007-06-27	0	1.540	1.540	1.550	1.510	1.560	1,747,250	2,693,231	1.5414	5.980	5.980	6.019	5.863	6.057	449,978	5.9853	-1.28%
2007-06-26	0	1.560	1.560	1.570	1.560	1.580	1,572,172	2,469,930	1.5710	6.057	6.057	6.096	6.057	6.135	404,889	6.1003	-1.27%
2007-06-25	0	1.580	1.570	1.580	1.560	1.600	1,714,250	2,693,943	1.5715	6.135	6.096	6.135	6.057	6.213	441,479	6.1021	-1.25%
2007-06-22	0	1.600	1.590	1.600	1.550	1.600	2,315,943	3,676,231	1.5874	6.213	6.174	6.213	6.019	6.213	596,436	6.1637	0.00%
2007-06-21	0	1.600	1.590	1.600	1.550	1.600	1,980,372	3,113,572	1.5722	6.213	6.174	6.213	6.019	6.213	510,015	6.1049	0.00%
2007-06-20	0	1.600	1.600	1.610	1.530	1.620	3,026,655	4,775,606	1.5778	6.213	6.213	6.252	5.941	6.290	779,469	6.1267	3.23%
2007-06-18	0	1.550	1.520	1.560	1.460	1.600	5,097,143	7,799,597	1.5302	6.019	5.902	6.057	5.669	6.213	1,312,692	5.9417	-0.64%
2007-06-15	0	1.560	1.550	1.570	1.530	1.690	4,820,600	7,660,875	1.5892	6.057	6.019	6.096	5.941	6.562	1,241,473	6.1708	-5.45%
2007-06-14	0	1.650	1.640	1.660	1.640	1.750	6,003,722	10,151,357	1.6908	6.407	6.368	6.446	6.368	6.795	1,546,168	6.5655	-4.07%
2007-06-13	0	1.720	1.710	1.720	1.660	1.750	9,033,011	15,430,986	1.7083	6.679	6.640	6.679	6.446	6.795	2,326,316	6.6332	1.78%
2007-06-12	0	1.690	1.680	1.700	1.600	1.740	13,679,484	23,005,417	1.6817	6.562	6.523	6.601	6.213	6.756	3,522,945	6.5302	6.96%
2007-06-11	0	1.580	1.580	1.590	1.520	1.600	11,940,413	18,818,351	1.5760	6.135	6.135	6.174	5.902	6.213	3,075,073	6.1196	3.95%
2007-06-08	0	1.520	1.520	1.530	1.420	1.600	21,346,470	32,660,893	1.5300	5.902	5.902	5.941	5.514	6.213	5,497,462	5.9411	14.29%
2007-06-07	0	1.330	1.320	1.340	1.310	1.360	2,119,861	2,828,998	1.3345	5.164	5.126	5.203	5.087	5.281	545,938	5.1819	0.00%
2007-06-06	0	1.330	1.320	1.340	1.320	1.340	1,963,718	2,608,753	1.3285	5.164	5.126	5.203	5.126	5.203	505,726	5.1584	-0.75%
2007-06-05	0	1.340	1.340	1.360	1.300	1.370	7,560,750	10,150,242	1.3425	5.203	5.203	5.281	5.048	5.320	1,947,157	5.2129	0.00%
2007-06-04	0	1.340	1.330	1.340	1.290	1.380	12,256,168	16,424,772	1.3401	5.203	5.164	5.203	5.009	5.358	3,156,391	5.2037	5.51%
2007-06-01	0	1.270	1.270	1.280	1.260	1.290	3,975,353	5,033,376	1.2661	4.931	4.931	4.970	4.893	5.009	1,023,792	4.9164	0.79%
2007-05-31	0	1.260	1.260	1.270	1.260	1.280	2,121,344	2,688,378	1.2673	4.893	4.893	4.931	4.893	4.970	546,320	4.9209	0.00%
2007-05-30	0	1.260	1.250	1.260	1.230	1.320	3,910,600	4,943,150	1.2640	4.893	4.854	4.893	4.776	5.126	1,007,116	4.9082	-3.08%
2007-05-29	0	1.300	1.300	1.310	1.270	1.320	4,707,501	6,125,061	1.3011	5.048	5.048	5.087	4.931	5.126	1,212,346	5.0522	-0.76%
2007-05-28	0	1.310	1.290	1.310	1.240	1.310	4,662,800	5,984,685	1.2835	5.087	5.009	5.087	4.815	5.087	1,200,834	4.9838	3.97%
2007-05-25	0	1.260	1.250	1.260	1.210	1.260	4,457,096	5,501,568	1.2343	4.893	4.854	4.893	4.698	4.893	1,147,858	4.7929	0.00%
2007-05-23	0	1.260	1.250	1.260	1.230	1.290	4,661,894	5,816,796	1.2477	4.893	4.854	4.893	4.776	5.009	1,200,601	4.8449	-1.56%
2007-05-22	0	1.280	1.270	1.280	1.250	1.380	11,323,971	14,567,693	1.2864	4.970	4.931	4.970	4.854	5.358	2,916,318	4.9952	-5.19%
2007-05-21	0	1.350	1.350	1.360	1.270	1.400	8,895,172	11,946,535	1.3430	5.242	5.242	5.281	4.931	5.436	2,290,817	5.2150	4.65%
2007-05-18	0	1.290	1.270	1.290	1.230	1.300	3,745,900	4,723,337	1.2609	5.009	4.931	5.009	4.776	5.048	964,700	4.8962	-0.77%
2007-05-17	0	1.300	1.290	1.300	1.240	1.330	6,824,020	8,838,493	1.2952	5.048	5.009	5.048	4.815	5.164	1,757,424	5.0292	5.26%
2007-05-16	0	1.260	1.250	1.260	1.220	1.260	4,332,103	5,360,746	1.2374	4.795	4.757	4.795	4.643	4.795	1,138,252	4.7096	4.13%
2007-05-15	0	1.210	1.200	1.210	1.190	1.220	2,785,200	3,352,737	1.2038	4.605	4.567	4.605	4.529	4.643	731,806	4.5815	0.83%
2007-05-14	0	1.200	1.200	1.210	1.190	1.230	3,067,496	3,711,539	1.2100	4.567	4.567	4.605	4.529	4.681	805,979	4.6050	0.84%
2007-05-11	0	1.190	1.180	1.190	1.170	1.190	1,786,000	2,110,945	1.1819	4.529	4.491	4.529	4.453	4.529	469,268	4.4984	0.85%
2007-05-10	0	1.180	1.170	1.180	1.160	1.180	1,146,850	1,341,549	1.1698	4.491	4.453	4.491	4.415	4.491	301,333	4.4521	0.00%
2007-05-09	0	1.180	1.160	1.180	1.160	1.180	1,229,798	1,441,779	1.1724	4.491	4.415	4.491	4.415	4.491	323,127	4.4620	0.00%
2007-05-08	0	1.180	1.170	1.180	1.160	1.180	641,250	748,109	1.1666	4.491	4.453	4.491	4.415	4.491	168,487	4.4402	0.00%
2007-05-07	0	1.180	1.170	1.180	1.160	1.200	667,522	782,211	1.1718	4.491	4.453	4.491	4.415	4.567	175,390	4.4598	0.00%
2007-05-04	0	1.180	1.170	1.190	1.170	1.180	480,250	564,451	1.1753	4.491	4.453	4.529	4.453	4.491	126,185	4.4732	0.85%
2007-05-03	0	1.170	1.170	1.180	1.160	1.180	558,185	653,606	1.1709	4.453	4.453	4.491	4.415	4.491	146,662	4.4565	-0.85%
2007-05-02	0	1.180	1.170	1.180	1.160	1.190	894,500	1,045,930	1.1693	4.491	4.453	4.491	4.415	4.529	235,028	4.4502	-0.84%
2007-04-30	0	1.190	1.170	1.190	1.170	1.190	870,700	1,024,758	1.1769	4.529	4.453	4.529	4.453	4.529	228,775	4.4793	0.85%
2007-04-27	0	1.180	1.180	1.200	1.180	1.200	661,500	783,523	1.1845	4.491	4.491	4.567	4.491	4.567	173,808	4.5080	-1.67%
2007-04-26	0	1.200	1.180	1.200	1.180	1.200	1,191,100	1,420,076	1.1922	4.567	4.491	4.567	4.491	4.567	312,959	4.5376	0.00%
2007-04-25	0	1.200	1.180	1.200	1.170	1.240	3,716,000	4,460,241	1.2003	4.567	4.491	4.567	4.453	4.719	976,372	4.5682	-2.44%
2007-04-24	0	1.230	1.230	1.240	1.160	1.240	6,257,900	7,573,308	1.2102	4.681	4.681	4.719	4.415	4.719	1,644,252	4.6059	4.24%
2007-04-23	0	1.180	1.170	1.180	1.170	1.210	4,380,491	5,219,756	1.1916	4.491	4.453	4.491	4.453	4.605	1,150,966	4.5351	1.72%
2007-04-20	0	1.160	1.160	1.170	1.160	1.200	2,182,096	2,565,322	1.1756	4.415	4.415	4.453	4.415	4.567	573,342	4.4743	-0.85%
2007-04-19	0	1.170	1.160	1.180	1.110	1.190	4,339,419	5,004,646	1.1533	4.453	4.415	4.491	4.225	4.529	1,140,174	4.3894	-5.65%
2007-04-18	0	1.240	1.230	1.250	1.180	1.270	4,171,300	5,129,180	1.2296	4.719	4.681	4.757	4.491	4.834	1,096,002	4.6799	3.33%
2007-04-17	0	1.200	1.190	1.200	1.170	1.200	1,316,772	1,556,717	1.1822	4.567	4.529	4.567	4.453	4.567	345,979	4.4994	0.84%
2007-04-16	0	1.190	1.170	1.190	1.170	1.190	1,357,953	1,605,546	1.1823	4.529	4.453	4.529	4.453	4.529	356,800	4.4999	0.00%
2007-04-13	0	1.190	1.180	1.190	1.180	1.200	1,812,000	2,155,800	1.1897	4.529	4.491	4.529	4.491	4.567	476,100	4.5280	0.85%
2007-04-12	0	1.180	1.180	1.190	1.160	1.200	790,269	938,157	1.1871	4.491	4.491	4.529	4.415	4.567	207,642	4.5182	-1.67%
2007-04-11	0	1.200	1.190	1.200	1.180	1.220	2,256,271	2,710,060	1.2011	4.567	4.529	4.567	4.491	4.643	592,831	4.5714	1.69%
2007-04-10	0	1.180	1.180	1.190	1.140	1.190	1,433,850	1,678,533	1.1706	4.491	4.491	4.529	4.339	4.529	376,741	4.4554	3.51%
2007-04-04	0	1.140	1.140	1.150	1.140	1.170	1,899,700	2,191,788	1.1538	4.339	4.339	4.377	4.339	4.453	499,143	4.3911	-0.87%
2007-04-03	0	1.150	1.140	1.160	1.140	1.170	504,200	580,274	1.1509	4.377	4.339	4.415	4.339	4.453	132,478	4.3802	-0.86%
2007-04-02	0	1.160	1.150	1.160	1.160	1.190	692,300	808,239	1.1675	4.415	4.377	4.415	4.415	4.529	181,901	4.4433	-1.69%
2007-03-30	0	1.180	1.170	1.180	1.150	1.180	418,000	485,235	1.1608	4.491	4.453	4.491	4.377	4.491	109,829	4.4181	0.00%
2007-03-29	0	1.180	1.160	1.180	1.140	1.180	5,128,444	5,963,135	1.1628	4.491	4.415	4.491	4.339	4.491	1,347,489	4.4254	1.72%
2007-03-28	0	1.160	1.150	1.170	1.130	1.170	574,403	662,709	1.1537	4.415	4.377	4.453	4.301	4.453	150,923	4.3910	-1.69%
2007-03-27	0	1.180	1.160	1.180	1.170	1.180	544,250	636,848	1.1701	4.491	4.415	4.491	4.453	4.491	143,001	4.4535	0.00%
2007-03-26	0	1.180	1.170	1.180	1.150	1.180	357,200	417,689	1.1693	4.491	4.453	4.491	4.377	4.491	93,854	4.4504	2.61%
2007-03-23	0	1.150	1.150	1.170	1.150	1.170	613,850	710,377	1.1572	4.377	4.377	4.453	4.377	4.453	161,288	4.4044	-1.71%
2007-03-22	0	1.170	1.170	1.180	1.160	1.180	347,900	407,020	1.1699	4.453	4.453	4.491	4.415	4.491	91,410	4.4527	0.86%
2007-03-21	0	1.160	1.160	1.170	1.150	1.180	663,122	772,993	1.1657	4.415	4.415	4.453	4.377	4.491	174,234	4.4365	-0.85%
2007-03-20	0	1.170	1.160	1.170	1.140	1.180	558,300	653,436	1.1704	4.453	4.415	4.453	4.339	4.491	146,692	4.4545	2.63%
2007-03-19	0	1.140	1.140	1.150	1.140	1.170	520,000	601,390	1.1565	4.339	4.339	4.377	4.339	4.453	136,629	4.4016	-2.56%
2007-03-16	0	1.170	1.170	1.180	1.160	1.180	1,338,612	1,560,887	1.1660	4.453	4.453	4.491	4.415	4.491	351,718	4.4379	0.00%
2007-03-15	0	1.170	1.160	1.170	1.140	1.240	5,954,400	7,131,097	1.1976	4.453	4.415	4.453	4.339	4.719	1,564,508	4.5580	5.41%
2007-03-14	0	1.110	1.110	1.120	1.070	1.150	2,495,500	2,756,410	1.1046	4.225	4.225	4.263	4.072	4.377	655,688	4.2038	0.00%
2007-03-13	0	1.110	1.100	1.110	1.100	1.120	917,519	1,018,942	1.1105	4.225	4.187	4.225	4.187	4.263	241,076	4.2266	0.91%
2007-03-12	0	1.100	1.090	1.110	1.090	1.120	551,606	608,806	1.1037	4.187	4.148	4.225	4.148	4.263	144,933	4.2006	0.92%
2007-03-09	0	1.090	1.080	1.090	1.060	1.090	270,899	293,226	1.0824	4.148	4.110	4.148	4.034	4.148	71,178	4.1196	0.00%
2007-03-08	0	1.090	1.080	1.090	1.070	1.100	649,966	707,244	1.0881	4.148	4.110	4.148	4.072	4.187	170,777	4.1413	0.93%
2007-03-07	0	1.080	1.070	1.080	1.060	1.100	860,500	936,040	1.0878	4.110	4.072	4.110	4.034	4.187	226,095	4.1400	1.89%
2007-03-06	0	1.060	1.060	1.070	1.020	1.070	680,711	716,882	1.0531	4.034	4.034	4.072	3.882	4.072	178,856	4.0082	4.95%
2007-03-05	0	1.010	1.010	1.020	1.010	1.100	2,178,000	2,245,490	1.0310	3.844	3.844	3.882	3.844	4.187	572,266	3.9239	-8.18%
2007-03-02	0	1.100	1.080	1.110	1.070	1.150	1,700,231	1,881,869	1.1068	4.187	4.110	4.225	4.072	4.377	446,733	4.2125	-1.79%
2007-03-01	0	1.120	1.120	1.130	1.120	1.140	635,500	720,105	1.1331	4.263	4.263	4.301	4.263	4.339	166,976	4.3126	-1.75%
2007-02-28	0	1.140	1.120	1.150	0.980	1.150	1,645,250	1,795,068	1.0911	4.339	4.263	4.377	3.730	4.377	432,286	4.1525	-3.39%
2007-02-27	0	1.180	1.170	1.180	1.160	1.220	1,208,152	1,427,232	1.1813	4.491	4.453	4.491	4.415	4.643	317,440	4.4961	-2.48%
2007-02-26	0	1.210	1.200	1.210	1.190	1.230	1,114,204	1,341,536	1.2040	4.605	4.567	4.605	4.529	4.681	292,755	4.5825	-1.63%
2007-02-23	0	1.230	1.220	1.230	1.190	1.230	1,891,057	2,293,988	1.2131	4.681	4.643	4.681	4.529	4.681	496,872	4.6169	2.50%
2007-02-22	0	1.200	1.200	1.210	1.190	1.230	2,032,450	2,442,806	1.2019	4.567	4.567	4.605	4.529	4.681	534,023	4.5743	0.00%
2007-02-21	0	1.200	1.190	1.200	1.180	1.200	825,423	981,093	1.1886	4.567	4.529	4.567	4.491	4.567	216,878	4.5237	1.69%
2007-02-16	0	1.180	1.170	1.180	1.160	1.190	1,122,250	1,316,030	1.1727	4.491	4.453	4.491	4.415	4.529	294,869	4.4631	1.72%
2007-02-15	0	1.160	1.160	1.180	1.160	1.220	2,337,657	2,768,485	1.1843	4.415	4.415	4.491	4.415	4.643	614,215	4.5074	-3.33%
2007-02-14	0	1.200	1.190	1.200	1.180	1.210	1,862,910	2,233,879	1.1991	4.567	4.529	4.567	4.491	4.605	489,476	4.5638	1.69%
2007-02-13	0	1.180	1.170	1.180	1.160	1.230	4,099,707	4,855,818	1.1844	4.491	4.453	4.491	4.415	4.681	1,077,191	4.5079	-2.48%
2007-02-12	0	1.210	1.200	1.210	1.150	1.230	6,379,400	7,602,102	1.1917	4.605	4.567	4.605	4.377	4.681	1,676,176	4.5354	6.14%
2007-02-09	0	1.140	1.140	1.160	1.110	1.170	5,006,700	5,721,030	1.1427	4.339	4.339	4.415	4.225	4.453	1,315,501	4.3489	2.70%
2007-02-08	0	1.110	1.100	1.120	1.070	1.150	3,540,226	3,926,030	1.1090	4.225	4.187	4.263	4.072	4.377	930,188	4.2207	3.74%
2007-02-07	0	1.070	1.070	1.080	1.060	1.080	857,000	912,860	1.0652	4.072	4.072	4.110	4.034	4.110	225,175	4.0540	0.94%
2007-02-06	0	1.060	1.060	1.070	1.060	1.090	1,414,877	1,512,525	1.0690	4.034	4.034	4.072	4.034	4.148	371,756	4.0686	-2.75%
2007-02-05	0	1.090	1.080	1.090	1.040	1.090	4,145,610	4,450,341	1.0735	4.148	4.110	4.148	3.958	4.148	1,089,252	4.0857	4.81%
2007-02-02	0	1.040	1.040	1.050	1.030	1.050	764,188	796,881	1.0428	3.958	3.958	3.996	3.920	3.996	200,789	3.9687	0.00%
2007-02-01	0	1.040	1.040	1.050	1.030	1.050	259,400	269,880	1.0404	3.958	3.958	3.996	3.920	3.996	68,157	3.9597	0.00%
2007-01-31	0	1.040	1.040	1.050	1.030	1.070	2,035,042	2,138,355	1.0508	3.958	3.958	3.996	3.920	4.072	534,704	3.9991	-0.95%
2007-01-30	0	1.050	1.040	1.050	1.030	1.060	1,022,500	1,071,444	1.0479	3.996	3.958	3.996	3.920	4.034	268,660	3.9881	1.94%
2007-01-29	0	1.030	1.030	1.040	1.020	1.040	538,355	555,979	1.0327	3.920	3.920	3.958	3.882	3.958	141,452	3.9305	0.98%
2007-01-26	0	1.020	1.010	1.030	1.010	1.030	1,061,078	1,081,838	1.0196	3.882	3.844	3.920	3.844	3.920	278,796	3.8804	-0.97%
2007-01-25	0	1.030	1.020	1.030	1.030	1.050	787,721	818,031	1.0385	3.920	3.882	3.920	3.920	3.996	206,972	3.9524	0.00%
2007-01-24	0	1.030	1.030	1.040	1.020	1.050	927,700	962,688	1.0377	3.920	3.920	3.958	3.882	3.996	243,751	3.9495	-0.96%
2007-01-23	0	1.040	1.030	1.040	1.030	1.040	725,431	751,293	1.0357	3.958	3.920	3.958	3.920	3.958	190,606	3.9416	0.97%
2007-01-22	0	1.030	1.030	1.040	1.030	1.050	1,317,700	1,368,665	1.0387	3.920	3.920	3.958	3.920	3.996	346,223	3.9531	-0.96%
2007-01-19	0	1.040	1.040	1.050	1.040	1.070	1,308,500	1,380,320	1.0549	3.958	3.958	3.996	3.958	4.072	343,806	4.0148	-0.95%
2007-01-18	0	1.050	1.050	1.060	1.040	1.090	1,702,300	1,808,822	1.0626	3.996	3.996	4.034	3.958	4.148	447,276	4.0441	-2.78%
2007-01-17	0	1.080	1.070	1.080	1.000	1.090	7,387,002	7,785,118	1.0539	4.110	4.072	4.110	3.806	4.148	1,940,921	4.0110	8.00%
2007-01-16	0	1.000	0.990	1.000	0.980	1.000	1,780,400	1,763,436	0.9905	3.806	3.768	3.806	3.730	3.806	467,797	3.7697	1.01%
2007-01-15	0	0.990	0.980	0.990	0.970	0.990	968,250	948,182	0.9793	3.768	3.730	3.768	3.692	3.768	254,406	3.7270	2.06%
2007-01-12	0	0.970	0.970	0.980	0.970	0.990	904,400	887,436	0.9812	3.692	3.692	3.730	3.692	3.768	237,629	3.7345	-1.02%
2007-01-11	0	0.980	0.980	0.990	0.980	0.990	121,500	119,225	0.9813	3.730	3.730	3.768	3.730	3.768	31,924	3.7347	1.03%
2007-01-10	0	0.970	0.970	0.990	0.970	1.000	773,550	762,399	0.9856	3.692	3.692	3.768	3.692	3.806	203,249	3.7511	-3.00%
2007-01-09	0	1.000	0.980	1.000	0.980	1.000	820,322	811,715	0.9895	3.806	3.730	3.806	3.730	3.806	215,538	3.7660	2.04%
2007-01-08	0	0.980	0.980	0.990	0.970	1.000	1,059,450	1,041,444	0.9830	3.730	3.730	3.768	3.692	3.806	278,369	3.7412	-2.00%
2007-01-05	0	1.000	0.990	1.000	0.980	1.000	617,800	612,050	0.9907	3.806	3.768	3.806	3.730	3.806	162,326	3.7705	0.00%
2007-01-04	0	1.000	0.990	1.000	0.990	1.000	1,642,450	1,637,147	0.9968	3.806	3.768	3.806	3.768	3.806	431,551	3.7936	2.04%
2007-01-03	0	0.980	0.970	0.980	0.960	0.980	633,585	614,010	0.9691	3.730	3.692	3.730	3.654	3.730	166,473	3.6883	1.03%
2007-01-02	0	0.970	0.960	0.980	0.950	0.980	436,273	421,451	0.9660	3.692	3.654	3.730	3.616	3.730	114,630	3.6766	0.00%
2006-12-29	0	0.970	0.950	0.970	0.940	0.970	1,470,969	1,404,156	0.9546	3.692	3.616	3.692	3.578	3.692	386,494	3.6331	1.04%
2006-12-28	0	0.960	0.950	0.970	0.950	0.980	484,078	463,249	0.9570	3.654	3.616	3.692	3.616	3.730	127,191	3.6422	0.00%
2006-12-27	0	0.960	0.960	0.970	0.950	0.970	468,351	451,634	0.9643	3.654	3.654	3.692	3.616	3.692	123,058	3.6701	-1.03%
2006-12-22	0	0.970	0.950	0.970	0.950	0.970	3,028,672	2,908,694	0.9604	3.692	3.616	3.692	3.616	3.692	795,778	3.6552	0.00%
2006-12-21	0	0.970	0.970	0.980	0.970	0.990	1,363,763	1,333,782	0.9780	3.692	3.692	3.730	3.692	3.768	358,326	3.7223	-2.02%
2006-12-20	0	0.990	0.970	0.990	0.980	1.000	766,773	755,111	0.9848	3.768	3.692	3.768	3.730	3.806	201,468	3.7480	0.00%
2006-12-19	0	0.990	0.980	0.990	0.980	0.990	174,529	171,608	0.9833	3.768	3.730	3.768	3.730	3.768	45,857	3.7422	0.00%
2006-12-18	0	0.990	0.980	1.000	0.980	1.000	1,191,222	1,179,409	0.9901	3.768	3.730	3.806	3.730	3.806	312,991	3.7682	1.02%
2006-12-15	0	0.980	0.980	0.990	0.980	1.000	422,100	419,755	0.9944	3.730	3.730	3.768	3.730	3.806	110,906	3.7848	-1.01%
2006-12-14	0	0.990	0.990	1.000	0.990	1.000	202,050	200,854	0.9941	3.768	3.768	3.806	3.768	3.806	53,088	3.7834	-1.00%
2006-12-13	0	1.000	0.990	1.000	0.990	1.010	1,193,000	1,191,380	0.9986	3.806	3.768	3.806	3.768	3.844	313,459	3.8008	1.01%
2006-12-12	0	0.990	0.990	1.000	0.990	1.000	530,750	527,950	0.9947	3.768	3.768	3.806	3.768	3.806	139,454	3.7858	-1.00%
2006-12-11	0	1.000	1.000	1.010	0.990	1.000	500,451	500,130	0.9994	3.806	3.806	3.844	3.768	3.806	131,493	3.8035	0.00%
2006-12-08	0	1.000	1.000	1.010	0.980	1.000	860,522	855,949	0.9947	3.806	3.806	3.844	3.730	3.806	226,101	3.7857	1.01%
2006-12-07	0	0.990	0.990	1.000	0.990	1.000	397,000	393,880	0.9921	3.768	3.768	3.806	3.768	3.806	104,311	3.7760	-1.98%
2006-12-06	0	1.010	1.000	1.010	1.000	1.030	1,287,592	1,309,246	1.0168	3.844	3.806	3.844	3.806	3.920	338,312	3.8699	0.00%
2006-12-05	0	1.010	0.990	1.010	0.990	1.010	1,350,829	1,347,748	0.9977	3.844	3.768	3.844	3.768	3.844	354,928	3.7972	2.02%
2006-12-04	0	0.990	0.980	0.990	0.980	1.000	158,850	157,136	0.9892	3.768	3.730	3.768	3.730	3.806	41,738	3.7649	0.00%
2006-12-01	0	0.990	0.990	1.000	0.980	1.000	353,650	351,467	0.9938	3.768	3.768	3.806	3.730	3.806	92,921	3.7824	-1.00%
2006-11-30	0	1.000	0.990	1.000	0.990	1.000	342,369	341,118	0.9963	3.806	3.768	3.806	3.768	3.806	89,957	3.7920	0.00%
2006-11-29	0	1.000	0.990	1.000	0.990	1.000	532,630	531,443	0.9978	3.806	3.768	3.806	3.768	3.806	139,948	3.7974	2.04%
2006-11-28	0	0.980	0.980	0.990	0.970	0.990	2,027,661	2,001,573	0.9871	3.730	3.730	3.768	3.692	3.768	532,764	3.7570	-2.00%
2006-11-27	0	1.000	0.990	1.000	0.990	1.000	980,150	979,411	0.9992	3.806	3.768	3.806	3.768	3.806	257,533	3.8031	0.00%
2006-11-24	0	1.000	1.000	1.010	0.990	1.010	1,309,018	1,321,140	1.0093	3.806	3.806	3.844	3.768	3.844	343,942	3.8412	0.00%
2006-11-23	0	1.000	0.990	1.010	0.990	1.020	1,116,072	1,116,995	1.0008	3.806	3.768	3.844	3.768	3.882	293,246	3.8091	-0.99%
2006-11-22	0	1.010	1.000	1.020	0.990	1.020	909,649	910,861	1.0013	3.844	3.806	3.882	3.768	3.882	239,009	3.8110	0.00%
2006-11-21	0	1.010	1.010	1.020	0.990	1.020	391,572	393,607	1.0052	3.844	3.844	3.882	3.768	3.882	102,885	3.8257	1.00%
2006-11-20	0	1.000	0.990	1.010	0.990	1.010	689,250	691,169	1.0028	3.806	3.768	3.844	3.768	3.844	181,099	3.8165	-0.99%
2006-11-17	0	1.010	1.000	1.010	0.990	1.010	466,250	465,928	0.9993	3.844	3.806	3.844	3.768	3.844	122,506	3.8033	2.02%
2006-11-16	0	0.990	0.990	1.000	0.990	1.000	395,499	394,341	0.9971	3.768	3.768	3.806	3.768	3.806	103,917	3.7948	-1.00%
2006-11-15	0	1.000	1.000	1.020	0.990	1.020	1,031,912	1,040,447	1.0083	3.806	3.806	3.882	3.768	3.882	271,133	3.8374	0.00%
2006-11-14	0	1.000	1.000	1.010	0.990	1.020	504,250	504,460	1.0004	3.806	3.806	3.844	3.768	3.882	132,491	3.8075	0.00%
2006-11-13	0	1.000	1.000	1.020	0.990	1.020	655,850	658,806	1.0045	3.806	3.806	3.882	3.768	3.882	172,323	3.8231	1.01%
2006-11-10	0	0.990	0.990	1.000	0.990	1.000	457,781	456,471	0.9971	3.768	3.768	3.806	3.768	3.806	120,281	3.7950	-1.00%
2006-11-09	0	1.000	0.990	1.000	0.980	1.000	744,930	738,130	0.9909	3.806	3.768	3.806	3.730	3.806	195,729	3.7712	2.04%
2006-11-08	0	0.980	0.980	0.990	0.980	1.000	561,500	555,190	0.9888	3.730	3.730	3.768	3.730	3.806	147,533	3.7632	-1.01%
2006-11-07	0	0.990	0.980	1.000	0.980	1.000	460,640	455,614	0.9891	3.768	3.730	3.806	3.730	3.806	121,032	3.7644	0.00%
2006-11-06	0	0.990	0.990	1.000	0.970	0.990	355,400	348,134	0.9796	3.768	3.768	3.806	3.692	3.768	93,381	3.7281	-1.00%
2006-11-03	0	1.000	0.980	1.000	0.980	1.000	425,947	417,867	0.9810	3.806	3.730	3.806	3.730	3.806	111,917	3.7337	1.01%
2006-11-02	0	0.990	0.980	1.000	0.980	0.990	310,019	307,691	0.9925	3.768	3.730	3.806	3.730	3.768	81,457	3.7773	1.02%
2006-11-01	0	0.980	0.980	0.990	0.980	1.000	770,350	763,609	0.9912	3.730	3.730	3.768	3.730	3.806	202,408	3.7726	-1.01%
2006-10-31	0	0.990	0.980	0.990	0.970	0.990	311,527	305,061	0.9792	3.768	3.730	3.768	3.692	3.768	81,853	3.7269	1.02%
2006-10-27	0	0.980	0.980	0.990	0.980	1.000	538,926	529,529	0.9826	3.730	3.730	3.768	3.730	3.806	141,602	3.7396	-1.01%
2006-10-26	0	0.990	0.990	1.000	0.990	1.000	425,306	423,954	0.9968	3.768	3.768	3.806	3.768	3.806	111,748	3.7938	-1.00%
2006-10-25	0	1.000	0.990	1.000	0.970	1.010	1,071,271	1,065,963	0.9950	3.806	3.768	3.806	3.692	3.844	281,475	3.7871	2.04%
2006-10-24	0	0.980	0.970	0.980	0.970	0.980	754,259	735,906	0.9757	3.730	3.692	3.730	3.692	3.730	198,180	3.7133	0.00%
2006-10-23	0	0.980	0.980	0.990	0.980	0.990	243,240	238,958	0.9824	3.730	3.730	3.768	3.730	3.768	63,911	3.7389	-1.01%
2006-10-20	0	0.990	0.980	0.990	0.980	1.000	700,200	689,672	0.9850	3.768	3.730	3.768	3.730	3.806	183,976	3.7487	1.02%
2006-10-19	0	0.980	0.980	1.000	0.980	1.000	522,950	513,850	0.9826	3.730	3.730	3.806	3.730	3.806	137,404	3.7397	-2.00%
2006-10-18	0	1.000	0.990	1.010	0.990	1.000	1,045,900	1,044,580	0.9987	3.806	3.768	3.844	3.768	3.806	274,808	3.8011	0.00%
2006-10-17	0	1.000	0.990	1.010	0.980	1.000	561,700	559,318	0.9958	3.806	3.768	3.844	3.730	3.806	147,586	3.7898	0.00%
2006-10-16	0	1.000	1.000	1.010	0.990	1.010	231,894	231,418	0.9979	3.806	3.806	3.844	3.768	3.844	60,930	3.7981	0.00%
2006-10-13	0	1.000	1.000	1.010	0.990	1.010	638,807	639,845	1.0016	3.806	3.806	3.844	3.768	3.844	167,845	3.8121	1.01%
2006-10-12	0	0.990	0.990	1.010	0.980	1.000	588,330	581,856	0.9890	3.768	3.768	3.844	3.730	3.806	154,583	3.7640	-1.00%
2006-10-11	0	1.000	1.000	1.010	0.980	1.010	1,032,661	1,029,498	0.9969	3.806	3.806	3.844	3.730	3.844	271,330	3.7943	-0.99%
2006-10-10	0	1.010	1.010	1.020	1.010	1.020	842,302	851,794	1.0113	3.844	3.844	3.882	3.844	3.882	221,313	3.8488	-0.98%
2006-10-09	0	1.020	1.010	1.020	1.010	1.020	174,065	176,984	1.0168	3.882	3.844	3.882	3.844	3.882	45,735	3.8697	0.00%
2006-10-06	0	1.040	1.020	1.040	1.020	1.040	911,272	931,751	1.0225	3.882	3.807	3.882	3.807	3.882	244,130	3.8166	0.97%
2006-10-05	0	1.030	1.030	1.040	1.030	1.050	379,187	393,245	1.0371	3.845	3.845	3.882	3.845	3.919	101,584	3.8711	-0.96%
2006-10-04	0	1.040	1.040	1.050	1.020	1.040	347,200	357,053	1.0284	3.882	3.882	3.919	3.807	3.882	93,015	3.8387	1.96%
2006-10-03	0	1.020	1.020	1.030	1.020	1.050	901,075	927,618	1.0295	3.807	3.807	3.845	3.807	3.919	241,398	3.8427	-1.92%
2006-09-29	0	1.040	1.020	1.040	1.030	1.040	232,107	239,332	1.0311	3.882	3.807	3.882	3.845	3.882	62,181	3.8489	-0.95%
2006-09-28	0	1.050	1.030	1.050	1.030	1.050	691,200	717,420	1.0379	3.919	3.845	3.919	3.845	3.919	185,173	3.8743	-0.94%
2006-09-27	0	1.060	1.040	1.060	1.040	1.060	632,418	665,822	1.0528	3.957	3.882	3.957	3.882	3.957	169,425	3.9299	0.95%
2006-09-26	0	1.050	1.040	1.050	1.040	1.090	777,256	815,561	1.0493	3.919	3.882	3.919	3.882	4.069	208,227	3.9167	-0.94%
2006-09-25	0	1.060	1.050	1.060	1.040	1.090	1,724,412	1,833,188	1.0631	3.957	3.919	3.957	3.882	4.069	461,970	3.9682	-2.75%
2006-09-22	0	1.090	1.080	1.090	1.080	1.110	1,154,200	1,258,982	1.0908	4.069	4.031	4.069	4.031	4.143	309,210	4.0716	-1.80%
2006-09-21	0	1.110	1.100	1.110	1.090	1.190	3,940,318	4,485,177	1.1383	4.143	4.106	4.143	4.069	4.442	1,055,612	4.2489	-2.63%
2006-09-20	0	1.140	1.130	1.140	1.120	1.150	801,300	906,110	1.1308	4.255	4.218	4.255	4.181	4.293	214,668	4.2210	0.00%
2006-09-19	0	1.140	1.140	1.150	1.130	1.230	1,660,423	1,946,411	1.1722	4.255	4.255	4.293	4.218	4.591	444,828	4.3757	-6.56%
2006-09-18	0	1.220	1.210	1.230	1.200	1.250	3,115,050	3,789,607	1.2165	4.554	4.517	4.591	4.479	4.666	834,522	4.5410	5.17%
2006-09-15	0	1.160	1.140	1.160	1.130	1.160	1,027,250	1,174,323	1.1432	4.330	4.255	4.330	4.218	4.330	275,200	4.2672	2.65%
2006-09-14	0	1.130	1.130	1.140	1.090	1.130	1,155,750	1,293,376	1.1191	4.218	4.218	4.255	4.069	4.218	309,626	4.1772	2.73%
2006-09-13	0	1.100	1.090	1.100	1.050	1.100	744,550	803,577	1.0793	4.106	4.069	4.106	3.919	4.106	199,465	4.0287	3.77%
2006-09-12	0	1.060	1.050	1.070	1.030	1.070	490,722	516,152	1.0518	3.957	3.919	3.994	3.845	3.994	131,464	3.9262	1.92%
2006-09-11	0	1.040	1.030	1.040	1.030	1.040	281,100	290,800	1.0345	3.882	3.845	3.882	3.845	3.882	75,307	3.8615	0.97%
2006-09-08	0	1.030	1.030	1.040	1.030	1.050	480,000	498,035	1.0376	3.845	3.845	3.882	3.845	3.919	128,592	3.8730	-1.90%
2006-09-07	0	1.050	1.040	1.050	1.030	1.050	194,700	202,280	1.0389	3.919	3.882	3.919	3.845	3.919	52,160	3.8781	0.96%
2006-09-06	0	1.040	1.030	1.040	1.030	1.050	134,100	140,170	1.0453	3.882	3.845	3.882	3.845	3.919	35,925	3.9017	0.00%
2006-09-05	0	1.040	1.030	1.040	1.030	1.050	230,772	238,592	1.0339	3.882	3.845	3.882	3.845	3.919	61,824	3.8592	-0.95%
2006-09-04	0	1.050	1.040	1.050	1.020	1.050	262,830	271,507	1.0330	3.919	3.882	3.919	3.807	3.919	70,412	3.8560	0.00%
2006-09-01	0	1.050	1.030	1.050	1.020	1.050	60,450	62,475	1.0335	3.919	3.845	3.919	3.807	3.919	16,195	3.8578	0.96%
2006-08-31	0	1.040	1.040	1.050	1.020	1.040	135,872	138,922	1.0224	3.882	3.882	3.919	3.807	3.882	36,400	3.8165	0.97%
2006-08-30	0	1.030	1.010	1.030	1.000	1.030	56,055	56,374	1.0057	3.845	3.770	3.845	3.733	3.845	15,017	3.7540	0.00%
2006-08-29	0	1.030	1.010	1.030	1.010	1.050	163,000	166,323	1.0204	3.845	3.770	3.845	3.770	3.919	43,668	3.8088	-1.90%
2006-08-28	0	1.050	1.010	1.050	1.000	1.050	142,742	147,911	1.0362	3.919	3.770	3.919	3.733	3.919	38,241	3.8679	2.94%
2006-08-25	0	1.020	1.000	1.020	1.000	1.040	263,700	265,882	1.0083	3.807	3.733	3.807	3.733	3.882	70,645	3.7636	-0.97%
2006-08-24	0	1.030	1.020	1.030	1.010	1.030	189,236	191,713	1.0131	3.845	3.807	3.845	3.770	3.845	50,696	3.7816	-0.96%
2006-08-23	0	1.040	1.000	1.040	1.000	1.040	186,478	189,971	1.0187	3.882	3.733	3.882	3.733	3.882	49,957	3.8027	0.00%
2006-08-22	0	1.040	1.030	1.040	1.030	1.060	200,400	208,764	1.0417	3.882	3.845	3.882	3.845	3.957	53,687	3.8885	0.00%
2006-08-21	0	1.040	1.040	1.050	0.980	1.080	440,650	458,345	1.0402	3.882	3.882	3.919	3.658	4.031	118,050	3.8826	1.96%
2006-08-18	0	1.020	1.010	1.020	1.000	1.050	181,411	184,534	1.0172	3.807	3.770	3.807	3.733	3.919	48,600	3.7970	0.00%
2006-08-17	0	1.020	1.000	1.020	0.990	1.020	344,586	343,987	0.9983	3.807	3.733	3.807	3.695	3.807	92,315	3.7262	0.00%
2006-08-16	0	1.020	1.000	1.030	1.000	1.020	217,400	220,568	1.0146	3.807	3.733	3.845	3.733	3.807	58,241	3.7871	-0.97%
2006-08-15	0	1.030	1.000	1.030	1.010	1.030	183,250	185,510	1.0123	3.845	3.733	3.845	3.770	3.845	49,093	3.7788	1.98%
2006-08-14	0	1.010	1.000	1.020	0.990	1.010	53,257	52,871	0.9928	3.770	3.733	3.807	3.695	3.770	14,268	3.7057	1.00%
2006-08-11	0	1.000	1.000	1.010	1.000	1.010	31,200	31,080	0.9962	3.733	3.733	3.770	3.733	3.770	8,358	3.7184	-0.99%
2006-08-10	0	1.010	1.010	1.030	1.000	1.020	220,536	222,866	1.0106	3.770	3.770	3.845	3.733	3.807	59,082	3.7722	0.00%
2006-08-09	0	1.010	0.990	1.020	0.990	1.010	252,074	251,871	0.9992	3.770	3.695	3.807	3.695	3.770	67,531	3.7297	-0.98%
2006-08-08	0	1.020	0.990	1.020	0.990	1.020	50,100	50,115	1.0003	3.807	3.695	3.807	3.695	3.807	13,422	3.7339	0.99%
2006-08-07	0	1.010	0.990	1.010	0.990	1.020	44,300	44,271	0.9993	3.770	3.695	3.770	3.695	3.807	11,868	3.7303	0.00%
2006-08-04	0	1.010	1.000	1.020	1.000	1.020	141,613	143,036	1.0100	3.770	3.733	3.807	3.733	3.807	37,938	3.7702	-0.98%
2006-08-03	0	1.020	1.000	1.040	1.000	1.020	74,600	74,722	1.0016	3.807	3.733	3.882	3.733	3.807	19,985	3.7388	2.00%
2006-08-02	0	1.000	1.000	1.010	1.000	1.060	171,050	173,781	1.0160	3.733	3.733	3.770	3.733	3.957	45,824	3.7923	-3.85%
2006-08-01	0	1.040	1.000	1.040	0.990	1.050	112,950	114,307	1.0120	3.882	3.733	3.882	3.695	3.919	30,259	3.7776	2.97%
2006-07-31	0	1.010	0.970	1.030	1.010	1.020	44,100	44,538	1.0099	3.770	3.621	3.845	3.770	3.807	11,814	3.7698	0.00%
2006-07-28	0	1.010	1.000	1.020	1.000	1.010	120,373	120,362	0.9999	3.770	3.733	3.807	3.733	3.770	32,248	3.7324	0.00%
2006-07-27	0	1.010	1.000	1.010	1.000	1.010	489,259	489,941	1.0014	3.770	3.733	3.770	3.733	3.770	131,073	3.7379	0.00%
2006-07-26	0	1.010	1.000	1.010	1.000	1.020	502,276	504,485	1.0044	3.770	3.733	3.770	3.733	3.807	134,560	3.7492	0.00%
2006-07-25	0	1.010	1.010	1.020	1.000	1.030	116,750	117,175	1.0036	3.770	3.770	3.807	3.733	3.845	31,277	3.7463	1.00%
2006-07-24	0	1.000	1.000	1.010	1.000	1.000	561,500	561,395	0.9998	3.733	3.733	3.770	3.733	3.733	150,426	3.7320	-0.99%
2006-07-21	0	1.010	1.010	1.030	1.000	1.030	466,200	469,958	1.0081	3.770	3.770	3.845	3.733	3.845	124,895	3.7628	0.00%
2006-07-20	0	1.010	1.010	1.020	1.000	1.020	204,900	206,935	1.0099	3.770	3.770	3.807	3.733	3.807	54,893	3.7698	0.00%
2006-07-19	0	1.010	1.010	1.020	1.010	1.030	112,085	113,843	1.0157	3.770	3.770	3.807	3.770	3.845	30,028	3.7913	-0.98%
2006-07-18	0	1.020	1.020	1.030	1.000	1.030	253,800	257,200	1.0134	3.807	3.807	3.845	3.733	3.845	67,993	3.7827	0.99%
2006-07-17	0	1.010	1.010	1.020	1.000	1.000	123,100	122,992	0.9991	3.770	3.770	3.807	3.733	3.733	32,979	3.7295	-0.98%
2006-07-14	0	1.020	1.020	1.030	1.010	1.030	174,522	177,880	1.0192	3.807	3.807	3.845	3.770	3.845	46,754	3.8046	-0.97%
2006-07-13	0	1.030	1.020	1.030	1.010	1.030	331,398	336,870	1.0165	3.845	3.807	3.845	3.770	3.845	88,782	3.7944	-0.96%
2006-07-12	0	1.040	1.020	1.040	1.010	1.040	144,650	148,938	1.0296	3.882	3.807	3.882	3.770	3.882	38,752	3.8434	0.97%
2006-07-11	0	1.030	1.020	1.040	1.020	1.030	211,400	216,244	1.0229	3.845	3.807	3.882	3.807	3.845	56,634	3.8183	0.00%
2006-07-10	0	1.030	1.010	1.040	1.020	1.040	309,100	316,720	1.0247	3.845	3.770	3.882	3.807	3.882	82,808	3.8248	-0.96%
2006-07-07	0	1.040	1.030	1.040	1.020	1.040	590,000	610,160	1.0342	3.882	3.845	3.882	3.807	3.882	158,061	3.8603	0.97%
2006-07-06	0	1.030	1.020	1.040	1.030	1.040	65,250	67,490	1.0343	3.845	3.807	3.882	3.845	3.882	17,480	3.8609	-0.96%
2006-07-05	0	1.040	1.030	1.040	1.020	1.040	236,151	242,271	1.0259	3.882	3.845	3.882	3.807	3.882	63,265	3.8295	0.00%
2006-07-04	0	1.040	1.040	1.050	1.030	1.060	104,300	108,880	1.0439	3.882	3.882	3.919	3.845	3.957	27,942	3.8966	-0.95%
2006-07-03	0	1.050	1.050	1.060	1.020	1.060	169,500	175,296	1.0342	3.919	3.919	3.957	3.807	3.957	45,409	3.8604	2.94%
2006-06-30	0	1.020	1.020	1.040	1.020	1.060	158,650	165,550	1.0435	3.807	3.807	3.882	3.807	3.957	42,502	3.8951	0.00%
2006-06-29	0	1.020	1.020	1.060	1.020	1.070	126,000	134,060	1.0640	3.807	3.807	3.957	3.807	3.994	33,755	3.9715	-0.97%
2006-06-28	0	1.030	1.020	1.050	1.030	1.040	161,600	166,984	1.0333	3.845	3.807	3.919	3.845	3.882	43,293	3.8571	-1.90%
2006-06-27	0	1.050	1.020	1.050	1.050	1.060	84,087	88,498	1.0525	3.919	3.807	3.919	3.919	3.957	22,527	3.9285	0.00%
2006-06-26	0	1.050	1.010	1.050	1.050	1.070	21,600	22,816	1.0563	3.919	3.770	3.919	3.919	3.994	5,787	3.9429	0.00%
2006-06-23	0	1.050	1.020	1.050	1.020	1.050	60,200	62,686	1.0413	3.919	3.807	3.919	3.807	3.919	16,128	3.8869	0.96%
2006-06-22	0	1.040	1.020	1.060	1.030	1.090	289,480	299,513	1.0347	3.882	3.807	3.957	3.845	4.069	77,552	3.8621	0.97%
2006-06-21	0	1.030	1.030	1.040	1.010	1.040	124,000	125,360	1.0110	3.845	3.845	3.882	3.770	3.882	33,220	3.7737	-0.96%
2006-06-20	0	1.040	1.040	1.050	1.040	1.100	142,350	148,403	1.0425	3.882	3.882	3.919	3.882	4.106	38,136	3.8915	0.00%
2006-06-19	0	1.040	1.010	1.040	1.000	1.040	12,425	12,568	1.0115	3.882	3.770	3.882	3.733	3.882	3,329	3.7757	-0.95%
2006-06-16	0	1.050	1.040	1.050	1.030	1.050	137,622	143,178	1.0404	3.919	3.882	3.919	3.845	3.919	36,869	3.8834	1.94%
2006-06-15	0	1.030	1.010	1.040	1.000	1.040	36,000	37,110	1.0308	3.845	3.770	3.882	3.733	3.882	9,644	3.8478	0.00%
2006-06-14	0	1.030	0.990	1.030	1.030	1.040	117,815	121,297	1.0296	3.845	3.695	3.845	3.845	3.882	31,563	3.8431	-0.96%
2006-06-13	0	1.040	1.040	1.050	1.020	1.050	650,438	668,171	1.0273	3.882	3.882	3.919	3.807	3.919	174,252	3.8345	-0.95%
2006-06-12	0	1.050	1.050	1.060	1.040	1.080	172,122	180,703	1.0499	3.919	3.919	3.957	3.882	4.031	46,112	3.9188	-0.94%
2006-06-09	0	1.060	1.050	1.070	1.000	1.060	555,722	580,984	1.0455	3.957	3.919	3.994	3.733	3.957	148,878	3.9024	-0.93%
2006-06-08	0	1.070	1.050	1.080	1.060	1.080	785,800	840,214	1.0692	3.994	3.919	4.031	3.957	4.031	210,516	3.9912	0.00%
2006-06-07	0	1.070	1.070	1.090	1.060	1.070	285,400	305,228	1.0695	3.994	3.994	4.069	3.957	3.994	76,459	3.9921	0.00%
2006-06-06	0	1.070	1.070	1.080	1.070	1.090	164,622	177,727	1.0796	3.994	3.994	4.031	3.994	4.069	44,102	4.0299	-1.83%
2006-06-05	0	1.090	1.090	1.100	1.080	1.090	208,350	225,908	1.0843	4.069	4.069	4.106	4.031	4.069	55,817	4.0473	0.00%
2006-06-02	0	1.090	1.090	1.100	1.080	1.100	166,500	182,395	1.0955	4.069	4.069	4.106	4.031	4.106	44,605	4.0891	0.93%
2006-06-01	0	1.080	1.080	1.100	1.080	1.100	1,023,172	1,105,299	1.0803	4.031	4.031	4.106	4.031	4.106	274,108	4.0324	-1.82%
2006-05-30	0	1.100	1.100	1.110	1.090	1.100	223,750	245,598	1.0976	4.106	4.106	4.143	4.069	4.106	59,943	4.0972	0.00%
2006-05-29	0	1.100	1.100	1.110	1.090	1.110	849,650	934,385	1.0997	4.106	4.106	4.143	4.069	4.143	227,621	4.1050	2.80%
2006-05-26	0	1.070	1.070	1.110	1.070	1.080	115,900	124,393	1.0733	3.994	3.994	4.143	3.994	4.031	31,050	4.0063	-3.60%
2006-05-25	0	1.110	1.110	1.120	1.070	1.120	429,300	472,208	1.0999	4.143	4.143	4.181	3.994	4.181	115,010	4.1058	0.00%
2006-05-24	0	1.110	1.110	1.120	1.050	1.110	1,232,000	1,324,475	1.0751	4.143	4.143	4.181	3.919	4.143	330,053	4.0129	0.00%
2006-05-23	0	1.110	1.080	1.110	1.050	1.110	674,600	733,980	1.0880	4.143	4.031	4.143	3.919	4.143	180,725	4.0613	0.00%
2006-05-22	0	1.110	1.080	1.120	1.080	1.120	646,663	711,356	1.1000	4.143	4.031	4.181	4.031	4.181	173,241	4.1062	-1.77%
2006-05-19	0	1.130	1.130	1.150	1.110	1.140	398,922	450,582	1.1295	4.218	4.218	4.293	4.143	4.255	106,871	4.2161	0.00%
2006-05-18	0	1.130	1.120	1.130	1.110	1.160	484,100	544,830	1.1254	4.218	4.181	4.218	4.143	4.330	129,690	4.2010	-2.59%
2006-05-17	0	1.160	1.140	1.160	1.130	1.160	129,750	147,913	1.1400	4.330	4.255	4.330	4.218	4.330	34,760	4.2553	1.75%
2006-05-16	0	1.160	1.140	1.160	1.140	1.180	401,100	464,382	1.1578	4.255	4.182	4.255	4.182	4.329	109,340	4.2471	0.87%
2006-05-15	0	1.150	1.150	1.170	1.140	1.180	590,172	679,229	1.1509	4.219	4.219	4.292	4.182	4.329	160,881	4.2219	-0.86%
2006-05-12	0	1.160	1.160	1.170	1.150	1.170	389,942	452,614	1.1607	4.255	4.255	4.292	4.219	4.292	106,298	4.2580	-0.85%
2006-05-11	0	1.170	1.170	1.190	1.160	1.210	690,905	821,362	1.1888	4.292	4.292	4.365	4.255	4.439	188,341	4.3610	-1.68%
2006-05-10	0	1.190	1.180	1.190	1.160	1.190	638,362	750,055	1.1750	4.365	4.329	4.365	4.255	4.365	174,018	4.3102	1.71%
2006-05-09	0	1.170	1.170	1.180	1.160	1.180	324,000	379,923	1.1726	4.292	4.292	4.329	4.255	4.329	88,322	4.3015	-1.68%
2006-05-08	0	1.190	1.180	1.190	1.150	1.200	525,122	618,234	1.1773	4.365	4.329	4.365	4.219	4.402	143,148	4.3188	0.85%
2006-05-04	0	1.180	1.160	1.180	1.140	1.180	660,811	769,610	1.1646	4.329	4.255	4.329	4.182	4.329	180,137	4.2724	0.85%
2006-05-03	0	1.170	1.160	1.170	1.150	1.190	654,053	763,801	1.1678	4.292	4.255	4.292	4.219	4.365	178,295	4.2839	-0.85%
2006-05-02	0	1.180	1.180	1.200	1.150	1.220	747,672	880,753	1.1780	4.329	4.329	4.402	4.219	4.475	203,815	4.3213	-1.67%
2006-04-28	1	-	-	-	-	-	0	0	-	4.402	-	-	-	-	0	-	0.00%
2006-04-27	0	1.200	1.200	1.210	1.150	1.220	2,039,250	2,450,100	1.2015	4.402	4.402	4.439	4.219	4.475	555,900	4.4074	3.45%
2006-04-26	0	1.160	1.150	1.170	1.090	1.170	1,483,750	1,678,706	1.1314	4.255	4.219	4.292	3.999	4.292	404,470	4.1504	6.42%
2006-04-25	0	1.090	1.070	1.090	1.050	1.150	1,513,703	1,653,155	1.0921	3.999	3.925	3.999	3.852	4.219	412,636	4.0063	-5.22%
2006-04-24	0	1.150	1.150	1.170	1.130	1.170	1,616,800	1,854,132	1.1468	4.219	4.219	4.292	4.145	4.292	440,740	4.2069	-1.71%
2006-04-21	0	1.170	1.170	1.180	1.170	1.240	2,363,903	2,824,278	1.1948	4.292	4.292	4.329	4.292	4.549	644,400	4.3828	-5.65%
2006-04-20	0	1.240	1.220	1.240	1.220	1.320	5,909,650	7,323,324	1.2392	4.549	4.475	4.549	4.475	4.842	1,610,971	4.5459	-6.06%
2006-04-19	0	1.320	1.320	1.330	1.290	1.360	1,692,480	2,242,419	1.3249	4.842	4.842	4.879	4.732	4.989	461,370	4.8603	-1.49%
2006-04-18	0	1.340	1.340	1.350	1.340	1.370	1,405,980	1,894,447	1.3474	4.916	4.916	4.952	4.916	5.026	383,270	4.9428	0.00%
2006-04-13	0	1.340	1.330	1.340	1.320	1.390	2,957,816	3,963,313	1.3399	4.916	4.879	4.916	4.842	5.099	806,301	4.9154	0.75%
2006-04-12	0	1.330	1.320	1.330	1.230	1.410	10,807,965	14,498,317	1.3414	4.879	4.842	4.879	4.512	5.172	2,946,252	4.9209	7.26%
2006-04-11	0	1.240	1.230	1.240	1.210	1.240	1,059,622	1,296,810	1.2238	4.549	4.512	4.549	4.439	4.549	288,853	4.4895	0.81%
2006-04-10	0	1.230	1.220	1.230	1.190	1.230	712,380	859,210	1.2061	4.512	4.475	4.512	4.365	4.512	194,195	4.4245	3.36%
2006-04-07	0	1.190	1.190	1.200	1.180	1.200	841,150	1,002,907	1.1923	4.365	4.365	4.402	4.329	4.402	229,298	4.3738	-0.83%
2006-04-06	0	1.200	1.200	1.210	1.190	1.210	798,185	957,025	1.1990	4.402	4.402	4.439	4.365	4.439	217,585	4.3984	0.84%
2006-04-04	0	1.190	1.180	1.200	1.170	1.200	717,942	846,750	1.1794	4.365	4.329	4.402	4.292	4.402	195,711	4.3265	-0.83%
2006-04-03	0	1.200	1.180	1.200	1.170	1.200	754,416	894,272	1.1854	4.402	4.329	4.402	4.292	4.402	205,654	4.3484	0.84%
2006-03-31	0	1.190	1.170	1.190	1.160	1.200	1,026,600	1,219,109	1.1875	4.365	4.292	4.365	4.255	4.402	279,851	4.3563	0.85%
2006-03-30	0	1.180	1.180	1.200	1.180	1.220	847,244	1,015,526	1.1986	4.329	4.329	4.402	4.329	4.475	230,959	4.3970	-1.67%
2006-03-29	0	1.200	1.180	1.200	1.170	1.200	434,750	515,918	1.1867	4.402	4.329	4.402	4.292	4.402	118,513	4.3533	1.69%
2006-03-28	0	1.180	1.180	1.200	1.180	1.230	739,600	884,773	1.1963	4.329	4.329	4.402	4.329	4.512	201,615	4.3884	-2.48%
2006-03-27	0	1.210	1.210	1.230	1.200	1.250	1,818,300	2,229,770	1.2263	4.439	4.439	4.512	4.402	4.585	495,669	4.4985	-2.42%
2006-03-24	0	1.240	1.240	1.250	1.210	1.250	1,456,333	1,786,722	1.2269	4.549	4.549	4.585	4.439	4.585	396,997	4.5006	0.81%
2006-03-23	0	1.230	1.210	1.220	1.180	1.230	1,619,650	1,960,998	1.2108	4.512	4.439	4.475	4.329	4.512	441,517	4.4415	3.36%
2006-03-22	0	1.190	1.200	1.210	1.140	1.200	1,414,650	1,679,811	1.1874	4.365	4.402	4.439	4.182	4.402	385,634	4.3560	1.71%
2006-03-21	1	-	-	-	-	-	0	0	-	4.292	-	-	-	-	0	-	0.00%
2006-03-20	1	-	-	-	-	-	0	0	-	4.292	-	-	-	-	0	-	0.00%
2006-03-17	1	-	-	-	-	-	0	0	-	4.292	-	-	-	-	0	-	0.00%
2006-03-16	0	1.170	1.170	1.180	1.140	1.170	751,109	870,500	1.1590	4.292	4.292	4.329	4.182	4.292	204,752	4.2515	0.00%
2006-03-15	0	1.170	1.170	1.180	1.170	1.180	522,700	613,200	1.1731	4.292	4.292	4.329	4.292	4.329	142,488	4.3035	0.00%
2006-03-14	0	1.170	1.160	1.170	1.150	1.180	701,336	816,730	1.1645	4.292	4.255	4.292	4.219	4.329	191,184	4.2720	-1.68%
2006-03-13	0	1.190	1.180	1.190	1.180	1.200	798,200	953,873	1.1950	4.365	4.329	4.365	4.329	4.402	217,589	4.3838	0.00%
2006-03-10	0	1.190	1.180	1.190	1.150	1.190	1,162,920	1,360,882	1.1702	4.365	4.329	4.365	4.219	4.365	317,012	4.2928	1.71%
2006-03-09	0	1.170	1.160	1.170	1.130	1.170	973,600	1,130,550	1.1612	4.292	4.255	4.292	4.145	4.292	265,403	4.2597	4.46%
2006-03-08	0	1.120	1.120	1.140	1.120	1.200	1,584,363	1,801,204	1.1369	4.109	4.109	4.182	4.109	4.402	431,898	4.1704	-5.08%
2006-03-07	0	1.180	1.180	1.210	1.170	1.200	1,173,895	1,392,196	1.1860	4.329	4.329	4.439	4.292	4.402	320,004	4.3506	-2.48%
2006-03-06	0	1.210	1.200	1.210	1.190	1.230	1,148,903	1,386,861	1.2071	4.439	4.402	4.439	4.365	4.512	313,191	4.4282	0.00%
2006-03-03	0	1.210	1.210	1.220	1.190	1.220	1,129,500	1,363,006	1.2067	4.439	4.439	4.475	4.365	4.475	307,902	4.4268	0.00%
2006-03-02	0	1.210	1.200	1.210	1.170	1.210	1,353,100	1,623,354	1.1997	4.439	4.402	4.439	4.292	4.439	368,855	4.4011	3.42%
2006-03-01	0	1.170	1.170	1.180	1.170	1.190	1,547,350	1,813,895	1.1723	4.292	4.292	4.329	4.292	4.365	421,808	4.3003	-1.68%
2006-02-28	0	1.190	1.190	1.200	1.160	1.210	2,649,989	3,122,662	1.1784	4.365	4.365	4.402	4.255	4.439	722,387	4.3227	-1.65%
2006-02-27	0	1.210	1.210	1.220	1.200	1.240	6,249,119	7,554,118	1.2088	4.439	4.439	4.475	4.402	4.549	1,703,511	4.4344	-1.63%
2006-02-24	0	1.230	1.230	1.240	1.140	1.260	22,467,485	27,345,865	1.2171	4.512	4.512	4.549	4.182	4.622	6,124,639	4.4649	10.81%
2006-02-23	0	1.110	1.100	1.120	1.030	1.120	3,854,150	4,136,460	1.0732	4.072	4.035	4.109	3.778	4.109	1,050,642	3.9371	6.73%
2006-02-22	0	1.040	1.030	1.050	1.020	1.040	414,050	428,191	1.0342	3.815	3.778	3.852	3.742	3.815	112,870	3.7937	0.00%
2006-02-21	0	1.040	1.030	1.040	1.020	1.040	659,650	680,894	1.0322	3.815	3.778	3.815	3.742	3.815	179,821	3.7865	1.96%
2006-02-20	0	1.020	1.020	1.030	1.020	1.050	406,500	418,470	1.0294	3.742	3.742	3.778	3.742	3.852	110,812	3.7764	-2.86%
2006-02-17	0	1.050	1.030	1.050	1.030	1.050	575,500	597,902	1.0389	3.852	3.778	3.852	3.778	3.852	156,881	3.8112	0.96%
2006-02-16	0	1.040	1.040	1.050	1.000	1.040	1,185,572	1,213,522	1.0236	3.815	3.815	3.852	3.668	3.815	323,187	3.7549	1.96%
2006-02-15	0	1.020	1.010	1.020	0.990	1.020	1,031,872	1,035,336	1.0034	3.742	3.705	3.742	3.632	3.742	281,288	3.6807	2.00%
2006-02-14	0	1.000	1.000	1.010	0.990	1.030	2,522,472	2,524,082	1.0006	3.668	3.668	3.705	3.632	3.778	687,626	3.6707	-1.96%
2006-02-13	0	1.020	1.020	1.030	1.020	1.040	713,847	731,494	1.0247	3.742	3.742	3.778	3.742	3.815	194,595	3.7591	0.00%
2006-02-10	0	1.020	1.010	1.030	1.000	1.060	4,719,725	4,846,966	1.0270	3.742	3.705	3.778	3.668	3.888	1,286,598	3.7673	-3.77%
2006-02-09	0	1.060	1.050	1.080	1.050	1.120	2,412,328	2,581,812	1.0703	3.888	3.852	3.962	3.852	4.109	657,601	3.9261	-1.85%
2006-02-08	0	1.080	1.070	1.080	1.070	1.140	5,397,150	5,947,060	1.1019	3.962	3.925	3.962	3.925	4.182	1,471,264	4.0421	-3.57%
2006-02-07	0	1.120	1.120	1.130	1.000	1.130	8,439,276	9,109,044	1.0794	4.109	4.109	4.145	3.668	4.145	2,300,548	3.9595	12.00%
2006-02-06	0	1.000	0.990	1.020	0.990	1.020	1,600,500	1,605,875	1.0034	3.668	3.632	3.742	3.632	3.742	436,296	3.6807	0.00%
2006-02-03	0	1.000	0.990	1.000	0.980	1.010	1,001,594	996,180	0.9946	3.668	3.632	3.668	3.595	3.705	273,035	3.6485	0.00%
2006-02-02	0	1.000	0.990	1.010	0.980	1.020	2,043,168	2,050,461	1.0036	3.668	3.632	3.705	3.595	3.742	556,968	3.6815	3.09%
2006-02-01	0	0.970	0.970	0.980	0.970	0.990	787,800	769,614	0.9769	3.558	3.558	3.595	3.558	3.632	214,754	3.5837	-2.02%
2006-01-27	0	0.990	0.960	0.990	0.960	0.990	376,842	366,145	0.9716	3.632	3.522	3.632	3.522	3.632	102,727	3.5642	4.21%
2006-01-26	0	0.950	0.950	0.970	0.950	0.970	787,203	760,717	0.9664	3.485	3.485	3.558	3.485	3.558	214,592	3.5450	-1.04%
2006-01-25	0	0.960	0.950	0.970	0.940	0.960	325,100	310,521	0.9552	3.522	3.485	3.558	3.448	3.522	88,622	3.5039	1.05%
2006-01-24	0	0.950	0.950	0.960	0.950	0.960	149,296	142,121	0.9519	3.485	3.485	3.522	3.485	3.522	40,698	3.4921	0.00%
2006-01-23	0	0.950	0.950	0.960	0.950	0.960	290,060	277,255	0.9559	3.485	3.485	3.522	3.485	3.522	79,070	3.5064	-2.06%
2006-01-20	0	0.970	0.960	0.980	0.950	0.980	645,410	624,101	0.9670	3.558	3.522	3.595	3.485	3.595	175,939	3.5473	1.04%
2006-01-19	0	0.960	0.950	0.980	0.950	0.970	846,100	813,786	0.9618	3.522	3.485	3.595	3.485	3.558	230,647	3.5283	-2.04%
2006-01-18	0	0.980	0.950	0.990	0.950	0.980	930,100	897,162	0.9646	3.595	3.485	3.632	3.485	3.595	253,545	3.5385	0.00%
2006-01-17	0	0.980	0.980	1.000	0.960	1.000	895,172	879,619	0.9826	3.595	3.595	3.668	3.522	3.668	244,024	3.6046	2.08%
2006-01-16	0	0.960	0.950	0.970	0.950	0.970	437,700	417,218	0.9532	3.522	3.485	3.558	3.485	3.558	119,317	3.4967	1.05%
2006-01-13	0	0.950	0.950	0.960	0.940	0.950	198,950	187,796	0.9439	3.485	3.485	3.522	3.448	3.485	54,234	3.4627	1.06%
2006-01-12	0	0.940	0.940	0.950	0.940	0.960	302,829	286,787	0.9470	3.448	3.448	3.485	3.448	3.522	82,551	3.4740	0.00%
2006-01-11	0	0.940	0.940	0.960	0.940	0.970	419,368	403,056	0.9611	3.448	3.448	3.522	3.448	3.558	114,320	3.5257	-1.05%
2006-01-10	0	0.950	0.950	0.960	0.940	0.950	231,310	218,799	0.9459	3.485	3.485	3.522	3.448	3.485	63,055	3.4700	1.06%
2006-01-09	0	0.940	0.940	0.960	0.940	0.950	398,959	377,441	0.9461	3.448	3.448	3.522	3.448	3.485	108,756	3.4705	-2.08%
2006-01-06	0	0.960	0.950	0.960	0.950	0.960	139,500	133,335	0.9558	3.522	3.485	3.522	3.485	3.522	38,028	3.5063	1.05%
2006-01-05	0	0.950	0.950	0.960	0.940	0.960	213,500	203,453	0.9529	3.485	3.485	3.522	3.448	3.522	58,200	3.4957	-1.04%
2006-01-04	0	0.960	0.950	0.960	0.940	0.960	812,850	772,685	0.9506	3.522	3.485	3.522	3.448	3.522	221,583	3.4871	3.23%
2006-01-03	0	0.930	0.930	0.950	0.930	0.950	173,250	161,935	0.9347	3.412	3.412	3.485	3.412	3.485	47,228	3.4288	-2.11%
2005-12-30	0	0.950	0.940	0.950	0.950	0.950	176,000	167,060	0.9492	3.485	3.448	3.485	3.485	3.485	47,978	3.4820	0.00%
2005-12-29	0	0.950	0.940	0.950	0.940	0.950	142,500	134,190	0.9417	3.485	3.448	3.485	3.448	3.485	38,846	3.4545	1.06%
2005-12-28	0	0.940	0.930	0.940	0.940	0.950	234,740	222,476	0.9478	3.448	3.412	3.448	3.448	3.485	63,990	3.4767	0.00%
2005-12-23	0	0.940	0.940	0.950	0.920	0.940	479,800	446,974	0.9316	3.448	3.448	3.485	3.375	3.448	130,794	3.4174	1.08%
2005-12-22	0	0.930	0.920	0.930	0.920	0.960	841,500	782,021	0.9293	3.412	3.375	3.412	3.375	3.522	229,393	3.4091	-1.06%
2005-12-21	0	0.940	0.940	0.950	0.940	0.960	451,752	428,402	0.9483	3.448	3.448	3.485	3.448	3.522	123,148	3.4788	-2.08%
2005-12-20	0	0.960	0.940	0.960	0.940	0.960	2,202,250	2,098,573	0.9529	3.522	3.448	3.522	3.448	3.522	600,334	3.4957	0.00%
2005-12-19	0	0.960	0.940	0.960	0.930	0.960	460,700	440,700	0.9566	3.522	3.448	3.522	3.412	3.522	125,587	3.5091	0.00%
2005-12-16	0	0.960	0.940	0.960	0.940	0.960	279,850	265,967	0.9504	3.522	3.448	3.522	3.448	3.522	76,287	3.4864	0.00%
2005-12-15	0	0.960	0.940	0.960	0.940	0.960	1,330,000	1,263,670	0.9501	3.522	3.448	3.522	3.448	3.522	362,558	3.4854	0.00%
2005-12-14	0	0.960	0.940	0.960	0.960	1.000	1,687,179	1,635,620	0.9694	3.522	3.448	3.522	3.522	3.668	459,925	3.5563	0.00%
2005-12-13	0	0.960	0.950	0.970	0.930	0.960	1,878,550	1,776,495	0.9457	3.522	3.485	3.558	3.412	3.522	512,093	3.4691	3.23%
2005-12-12	0	0.930	0.930	0.940	0.930	0.940	295,100	276,910	0.9384	3.412	3.412	3.448	3.412	3.448	80,444	3.4423	0.00%
2005-12-09	0	0.930	0.930	0.950	0.930	0.950	319,540	303,031	0.9483	3.412	3.412	3.485	3.412	3.485	87,107	3.4789	-1.06%
2005-12-08	0	0.940	0.940	0.970	0.930	0.950	969,250	910,035	0.9389	3.448	3.448	3.558	3.412	3.485	264,218	3.4443	-1.05%
2005-12-07	0	0.950	0.950	0.960	0.950	0.970	344,800	330,736	0.9592	3.485	3.485	3.522	3.485	3.558	93,993	3.5187	-1.04%
2005-12-06	0	0.960	0.950	0.970	0.950	0.960	367,500	352,215	0.9584	3.522	3.485	3.558	3.485	3.522	100,181	3.5158	1.05%
2005-12-05	0	0.950	0.950	0.960	0.950	0.980	407,500	392,235	0.9625	3.485	3.485	3.522	3.485	3.595	111,085	3.5310	-3.06%
2005-12-02	0	0.980	0.970	0.980	0.960	0.980	1,208,250	1,176,120	0.9734	3.595	3.558	3.595	3.522	3.595	329,369	3.5708	0.00%
2005-12-01	0	0.980	0.970	0.980	0.970	0.990	405,200	396,472	0.9785	3.595	3.558	3.595	3.558	3.632	110,458	3.5894	-1.01%
2005-11-30	0	0.990	0.980	0.990	0.990	1.000	287,200	284,268	0.9898	3.632	3.595	3.632	3.632	3.668	78,291	3.6309	-1.00%
2005-11-29	0	1.000	0.990	1.000	0.980	1.010	1,769,275	1,754,988	0.9919	3.668	3.632	3.668	3.595	3.705	482,305	3.6388	-0.99%
2005-11-28	0	1.010	1.000	1.010	0.990	1.020	783,950	786,134	1.0028	3.705	3.668	3.705	3.632	3.742	213,705	3.6786	1.00%
2005-11-25	0	1.000	0.990	1.010	0.990	1.030	3,078,100	3,104,962	1.0087	3.668	3.632	3.705	3.632	3.778	839,090	3.7004	1.01%
2005-11-24	0	0.990	0.980	0.990	0.990	1.020	6,659,350	6,660,581	1.0002	3.632	3.595	3.632	3.632	3.742	1,815,340	3.6691	-1.00%
2005-11-23	0	1.000	0.990	1.000	0.990	1.190	14,700,514	15,372,358	1.0457	3.668	3.632	3.668	3.632	4.365	4,007,362	3.8360	4.17%
2005-11-22	1	-	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	0.00%
2005-11-21	1	-	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	0.00%
2005-11-18	1	-	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	0.00%
2005-11-17	1	-	-	-	-	-	0	0	-	3.522	-	-	-	-	0	-	0.00%
2005-11-16	0	0.960	0.930	0.960	0.960	0.960	40,350	38,496	0.9541	3.522	3.412	3.522	3.522	3.522	10,999	3.4998	-1.03%
2005-11-15	0	0.970	0.950	0.970	0.940	0.970	272,190	262,753	0.9653	3.558	3.485	3.558	3.448	3.558	74,199	3.5412	1.04%
2005-11-14	0	0.960	0.960	0.970	0.940	0.980	105,790	101,799	0.9623	3.522	3.522	3.558	3.448	3.595	28,838	3.5300	-3.03%
2005-11-11	0	0.990	0.970	0.990	0.980	1.000	1,816,519	1,789,673	0.9852	3.632	3.558	3.632	3.595	3.668	495,183	3.6142	-1.00%
2005-11-10	0	1.000	0.990	1.000	0.920	1.000	1,498,500	1,459,178	0.9738	3.668	3.632	3.668	3.375	3.668	408,491	3.5721	6.38%
2005-11-09	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-11-08	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-11-07	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-11-04	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-11-03	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-11-02	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-11-01	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-10-31	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-10-28	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-10-27	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-10-26	1	-	-	-	-	-	0	0	-	3.448	-	-	-	-	0	-	0.00%
2005-10-25	0	0.940	0.920	0.940	0.910	0.940	141,100	131,417	0.9314	3.448	3.375	3.448	3.338	3.448	38,464	3.4166	-1.05%
2005-10-24	0	0.950	0.910	0.950	0.890	0.950	485,750	448,926	0.9242	3.485	3.338	3.485	3.265	3.485	132,416	3.3903	3.26%
2005-10-21	0	0.920	0.890	0.920	0.830	0.920	308,800	274,540	0.8891	3.375	3.265	3.375	3.045	3.375	84,179	3.2614	-1.08%
2005-10-20	0	0.930	0.900	0.940	0.900	0.930	834,459	763,955	0.9155	3.412	3.302	3.448	3.302	3.412	227,474	3.3584	2.20%
2005-10-19	0	0.910	0.900	0.910	0.890	0.920	781,034	712,980	0.9129	3.338	3.302	3.338	3.265	3.375	212,910	3.3487	-2.15%
2005-10-18	0	0.930	0.930	0.940	0.920	0.930	132,328	122,563	0.9262	3.412	3.412	3.448	3.375	3.412	36,073	3.3977	1.09%
2005-10-17	0	0.920	0.920	0.930	0.920	0.930	204,000	189,260	0.9277	3.375	3.375	3.412	3.375	3.412	55,610	3.4033	-1.08%
2005-10-14	0	0.930	0.920	0.930	0.930	0.950	1,993,653	1,884,128	0.9451	3.412	3.375	3.412	3.412	3.485	543,470	3.4668	0.00%
2005-10-13	0	0.930	0.930	0.940	0.930	0.940	246,827	231,593	0.9383	3.412	3.412	3.448	3.412	3.448	67,285	3.4420	0.00%
2005-10-12	0	0.930	0.930	0.940	0.920	0.940	632,000	589,600	0.9329	3.412	3.412	3.448	3.375	3.448	172,283	3.4223	1.09%
2005-10-10	0	0.920	0.920	0.940	0.910	0.940	170,500	157,520	0.9239	3.375	3.375	3.448	3.338	3.448	46,478	3.3891	0.00%
2005-10-07	0	0.920	0.920	0.930	0.910	0.930	326,000	302,830	0.9289	3.375	3.375	3.412	3.338	3.412	88,868	3.4077	-1.08%
2005-10-06	0	0.930	0.930	0.940	0.910	0.930	212,000	195,360	0.9215	3.412	3.412	3.448	3.338	3.412	57,791	3.3804	0.00%
2005-10-05	0	0.930	0.930	0.940	0.930	0.950	923,600	868,440	0.9403	3.412	3.412	3.448	3.412	3.485	251,773	3.4493	-1.06%
2005-10-04	0	0.940	0.940	0.950	0.940	0.950	521,000	493,180	0.9466	3.448	3.448	3.485	3.448	3.485	142,025	3.4725	-1.05%
2005-10-03	0	0.950	0.940	0.950	0.940	0.950	3,599,850	3,416,029	0.9489	3.485	3.448	3.485	3.448	3.485	981,320	3.4811	0.00%
2005-09-30	0	0.950	0.940	0.950	0.920	0.950	888,750	831,067	0.9351	3.485	3.448	3.485	3.375	3.485	242,273	3.4303	0.00%
2005-09-29	0	0.950	0.940	0.950	0.940	0.950	667,600	630,220	0.9440	3.485	3.448	3.485	3.448	3.485	181,988	3.4630	0.00%
2005-09-28	0	0.950	0.940	0.960	0.950	0.970	1,044,000	998,220	0.9561	3.485	3.448	3.522	3.485	3.558	284,595	3.5075	1.06%
2005-09-27	0	0.940	0.940	0.970	0.930	0.960	1,611,872	1,532,365	0.9507	3.448	3.448	3.558	3.412	3.522	439,396	3.4874	-1.05%
2005-09-26	0	0.950	0.950	0.970	0.950	1.000	1,084,350	1,053,181	0.9713	3.485	3.485	3.558	3.485	3.668	295,594	3.5629	-2.06%
2005-09-23	0	0.970	0.960	0.970	0.950	0.980	1,343,272	1,297,828	0.9662	3.558	3.522	3.558	3.485	3.595	366,176	3.5443	1.04%
2005-09-22	0	0.960	0.950	0.960	0.940	0.960	518,500	495,190	0.9550	3.522	3.485	3.522	3.448	3.522	141,343	3.5035	0.00%
2005-09-21	0	0.960	0.940	0.960	0.930	0.960	482,250	453,275	0.9399	3.522	3.448	3.522	3.412	3.522	131,461	3.4480	0.00%
2005-09-20	0	0.960	0.950	0.960	0.960	0.980	482,000	464,480	0.9637	3.522	3.485	3.522	3.522	3.595	131,393	3.5350	0.00%
2005-09-16	0	0.960	0.940	0.960	0.940	0.960	233,071	221,128	0.9488	3.522	3.448	3.522	3.448	3.522	63,535	3.4804	2.13%
2005-09-15	0	0.940	0.940	0.950	0.940	0.950	316,000	298,900	0.9459	3.448	3.448	3.485	3.448	3.485	86,142	3.4699	-2.08%
2005-09-14	0	0.960	0.950	0.970	0.940	0.980	156,200	149,000	0.9539	3.522	3.485	3.558	3.448	3.595	42,580	3.4993	2.13%
2005-09-13	0	0.940	0.930	0.960	0.930	0.940	274,000	256,540	0.9363	3.448	3.412	3.522	3.412	3.448	74,692	3.4346	-1.05%
2005-09-12	0	0.950	0.940	0.950	0.940	0.950	309,700	292,515	0.9445	3.485	3.448	3.485	3.448	3.485	84,424	3.4648	1.06%
2005-09-09	0	0.940	0.940	0.960	0.940	0.950	85,717	80,802	0.9427	3.448	3.448	3.522	3.448	3.485	23,366	3.4580	-1.05%
2005-09-08	0	0.950	0.940	0.950	0.950	0.950	130,750	124,103	0.9492	3.485	3.448	3.485	3.485	3.485	35,642	3.4819	-1.04%
2005-09-07	0	0.960	0.950	0.960	0.940	0.960	435,500	413,625	0.9498	3.522	3.485	3.522	3.448	3.522	118,717	3.4841	1.05%
2005-09-06	0	0.950	0.940	0.960	0.950	0.950	428,703	407,000	0.9494	3.485	3.448	3.522	3.485	3.485	116,864	3.4827	-1.04%
2005-09-05	0	0.960	0.960	0.970	0.960	0.970	384,650	370,728	0.9638	3.522	3.522	3.558	3.522	3.558	104,856	3.5356	0.00%
2005-09-02	0	0.960	0.950	0.970	0.950	0.970	184,256	176,643	0.9587	3.522	3.485	3.558	3.485	3.558	50,228	3.5168	0.00%
2005-09-01	0	0.960	0.960	0.980	0.960	0.980	669,500	655,270	0.9787	3.522	3.522	3.595	3.522	3.595	182,506	3.5904	-1.03%
2005-08-31	0	0.970	0.960	0.970	0.960	0.980	1,235,857	1,209,508	0.9787	3.558	3.522	3.558	3.522	3.595	336,895	3.5902	0.00%
2005-08-30	0	0.970	0.950	0.970	0.960	0.980	1,532,328	1,483,989	0.9685	3.558	3.485	3.558	3.522	3.595	417,713	3.5527	0.00%
2005-08-29	0	0.970	0.950	0.970	0.950	0.980	462,450	441,850	0.9555	3.558	3.485	3.558	3.485	3.595	126,064	3.5050	0.00%
2005-08-26	0	0.970	0.970	0.980	0.950	0.980	2,121,900	2,058,637	0.9702	3.558	3.558	3.595	3.485	3.595	578,430	3.5590	1.04%
2005-08-25	0	0.960	0.960	0.970	0.950	0.960	1,708,322	1,634,372	0.9567	3.522	3.522	3.558	3.485	3.522	465,689	3.5096	1.05%
2005-08-24	0	0.950	0.950	0.970	0.950	0.960	1,202,250	1,147,035	0.9541	3.485	3.485	3.558	3.485	3.522	327,733	3.4999	-2.06%
2005-08-23	0	0.970	0.960	0.980	0.950	0.970	1,752,000	1,690,785	0.9651	3.558	3.522	3.595	3.485	3.558	477,595	3.5402	2.11%
2005-08-22	0	0.950	0.950	0.970	0.950	0.980	558,954	538,337	0.9631	3.485	3.485	3.558	3.485	3.595	152,371	3.5331	0.00%
2005-08-19	0	0.950	0.950	0.970	0.950	0.980	1,453,900	1,406,541	0.9674	3.485	3.485	3.558	3.485	3.595	396,333	3.5489	-2.06%
2005-08-18	0	0.970	0.970	0.980	0.920	0.970	3,225,686	3,072,694	0.9526	3.558	3.558	3.595	3.375	3.558	879,322	3.4944	2.11%
2005-08-17	0	0.950	0.920	0.950	0.920	0.950	571,250	532,088	0.9314	3.485	3.375	3.485	3.375	3.485	155,723	3.4169	3.26%
2005-08-16	0	0.920	0.920	0.930	0.920	0.950	849,150	800,195	0.9423	3.375	3.375	3.412	3.375	3.485	231,478	3.4569	-1.08%
2005-08-15	0	0.930	0.930	0.940	0.920	0.940	722,228	674,038	0.9333	3.412	3.412	3.448	3.375	3.448	196,879	3.4236	-2.11%
2005-08-12	0	0.950	0.940	0.950	0.940	0.970	349,450	333,314	0.9538	3.485	3.448	3.485	3.448	3.558	95,260	3.4990	0.00%
2005-08-11	0	0.950	0.940	0.950	0.950	0.960	358,400	341,594	0.9531	3.485	3.448	3.485	3.485	3.522	97,700	3.4964	0.00%
2005-08-10	0	0.950	0.940	0.960	0.950	0.970	452,400	430,524	0.9516	3.485	3.448	3.522	3.485	3.558	123,324	3.4910	-1.04%
2005-08-09	0	0.960	0.950	0.970	0.950	0.960	834,796	798,052	0.9560	3.522	3.485	3.558	3.485	3.522	227,565	3.5069	1.05%
2005-08-08	0	0.950	0.940	1.000	0.950	1.000	1,117,000	1,097,585	0.9826	3.485	3.448	3.668	3.485	3.668	304,494	3.6046	-1.04%
2005-08-05	0	0.960	0.960	0.970	0.960	0.970	650,800	629,656	0.9675	3.522	3.522	3.558	3.522	3.558	177,408	3.5492	-1.03%
2005-08-04	0	0.970	0.960	0.970	0.960	0.980	231,669	224,615	0.9696	3.558	3.522	3.558	3.522	3.595	63,153	3.5567	-1.02%
2005-08-03	0	0.980	0.970	0.980	0.950	0.980	528,100	510,995	0.9676	3.595	3.558	3.595	3.485	3.595	143,960	3.5496	1.03%
2005-08-02	0	0.970	0.960	0.970	0.950	0.970	1,557,600	1,495,978	0.9604	3.558	3.522	3.558	3.485	3.558	424,602	3.5232	1.04%
2005-08-01	0	0.960	0.950	0.960	0.950	0.960	430,250	409,038	0.9507	3.522	3.485	3.522	3.485	3.522	117,286	3.4875	1.05%
2005-07-29	0	0.950	0.940	0.960	0.940	0.950	814,085	773,173	0.9497	3.485	3.448	3.522	3.448	3.485	221,920	3.4840	0.00%
2005-07-28	0	0.950	0.940	0.950	0.950	0.960	575,276	547,096	0.9510	3.485	3.448	3.485	3.485	3.522	156,820	3.4887	1.06%
2005-07-27	0	0.940	0.940	0.950	0.940	0.950	507,200	479,840	0.9461	3.448	3.448	3.485	3.448	3.485	138,263	3.4705	0.00%
2005-07-26	0	0.940	0.940	0.950	0.940	0.950	940,456	889,130	0.9454	3.448	3.448	3.485	3.448	3.485	256,368	3.4682	0.00%
2005-07-25	0	0.940	0.940	0.950	0.940	0.960	925,000	879,350	0.9506	3.448	3.448	3.485	3.448	3.522	252,155	3.4873	0.00%
2005-07-22	0	0.940	0.940	0.950	0.940	0.950	312,250	296,245	0.9487	3.448	3.448	3.485	3.448	3.485	85,119	3.4803	-1.05%
2005-07-21	0	0.950	0.950	0.960	0.940	0.950	532,218	500,256	0.9399	3.485	3.485	3.522	3.448	3.485	145,083	3.4481	0.00%
2005-07-20	0	0.950	0.940	0.950	0.940	0.950	1,225,700	1,154,690	0.9421	3.485	3.448	3.485	3.448	3.485	334,126	3.4559	0.00%
2005-07-19	0	0.950	0.950	0.960	0.940	0.950	609,596	578,486	0.9490	3.485	3.485	3.522	3.448	3.485	166,176	3.4812	0.00%
2005-07-18	0	0.950	0.940	0.960	0.940	0.960	864,500	821,163	0.9499	3.485	3.448	3.522	3.448	3.522	235,663	3.4845	0.00%
2005-07-15	0	0.950	0.950	0.960	0.950	0.970	1,576,550	1,508,721	0.9570	3.485	3.485	3.522	3.485	3.558	429,768	3.5105	0.00%
2005-07-14	0	0.950	0.940	0.960	0.950	0.960	555,154	531,470	0.9573	3.485	3.448	3.522	3.485	3.522	151,335	3.5119	-1.04%
2005-07-13	0	0.960	0.960	0.980	0.960	0.980	967,200	940,529	0.9724	3.522	3.522	3.595	3.522	3.595	263,659	3.5672	-1.03%
2005-07-12	0	0.970	0.960	0.970	0.950	0.980	608,000	592,940	0.9752	3.558	3.522	3.558	3.485	3.595	165,741	3.5775	2.11%
2005-07-11	0	0.950	0.950	0.980	0.940	0.960	1,457,750	1,389,773	0.9534	3.485	3.485	3.595	3.448	3.522	397,383	3.4973	1.06%
2005-07-08	0	0.940	0.940	0.950	0.930	0.960	364,500	342,238	0.9389	3.448	3.448	3.485	3.412	3.522	99,363	3.4443	-2.08%
2005-07-07	0	0.960	0.960	0.970	0.960	0.980	758,700	735,190	0.9690	3.522	3.522	3.558	3.522	3.595	206,822	3.5547	-2.04%
2005-07-06	0	0.980	0.960	0.980	0.980	1.030	2,301,150	2,306,057	1.0021	3.595	3.522	3.595	3.595	3.778	627,294	3.6762	-2.00%
2005-07-05	0	1.000	1.000	1.010	0.980	1.010	900,900	898,568	0.9974	3.668	3.668	3.705	3.595	3.705	245,585	3.6589	-0.99%
2005-07-04	0	1.690	1.690	1.700	1.670	1.730	4,279,590	7,282,206	1.7016	3.705	3.705	3.727	3.661	3.793	1,952,062	3.7305	-1.74%
2005-06-30	0	1.720	1.710	1.720	1.700	1.720	1,744,550	2,987,792	1.7126	3.771	3.749	3.771	3.727	3.771	795,747	3.7547	0.58%
2005-06-29	0	1.710	1.700	1.710	1.690	1.720	1,550,550	2,645,964	1.7065	3.749	3.727	3.749	3.705	3.771	707,257	3.7412	0.59%
2005-06-28	0	1.700	1.700	1.710	1.690	1.710	2,002,300	3,400,382	1.6982	3.727	3.727	3.749	3.705	3.749	913,315	3.7231	0.00%
2005-06-27	0	1.700	1.680	1.690	1.670	1.700	2,006,400	3,371,516	1.6804	3.727	3.683	3.705	3.661	3.727	915,185	3.6840	0.59%
2005-06-24	0	1.690	1.680	1.690	1.630	1.700	2,824,188	4,708,598	1.6672	3.705	3.683	3.705	3.574	3.727	1,288,205	3.6552	2.42%
2005-06-23	0	1.650	1.650	1.660	1.640	1.710	4,640,770	7,765,794	1.6734	3.617	3.617	3.639	3.595	3.749	2,116,808	3.6686	-3.51%
2005-06-22	0	1.710	1.710	1.720	1.710	1.750	2,227,373	3,842,732	1.7252	3.749	3.749	3.771	3.749	3.837	1,015,978	3.7823	-1.72%
2005-06-21	0	1.740	1.740	1.750	1.740	1.790	1,913,216	3,356,830	1.7545	3.815	3.815	3.837	3.815	3.924	872,681	3.8466	-1.69%
2005-06-20	0	1.770	1.760	1.780	1.760	1.810	6,254,175	11,188,246	1.7889	3.880	3.859	3.902	3.859	3.968	2,852,735	3.9219	1.14%
2005-06-17	0	1.750	1.750	1.760	1.630	1.800	20,442,216	35,403,412	1.7319	3.837	3.837	3.859	3.574	3.946	9,324,367	3.7969	26.81%
2005-06-16	0	1.380	1.370	1.380	1.350	1.380	1,440,900	1,985,517	1.3780	3.025	3.004	3.025	2.960	3.025	657,242	3.0210	2.22%
2005-06-15	0	1.350	1.330	1.360	1.330	1.400	2,258,662	3,095,427	1.3705	2.960	2.916	2.982	2.916	3.069	1,030,250	3.0045	-0.74%
2005-06-14	0	1.360	1.350	1.370	1.340	1.370	768,822	1,043,847	1.3577	2.982	2.960	3.004	2.938	3.004	350,685	2.9766	0.74%
2005-06-13	0	1.350	1.330	1.350	1.290	1.360	995,450	1,338,453	1.3446	2.960	2.916	2.960	2.828	2.982	454,057	2.9478	6.30%
2005-06-10	0	1.270	1.270	1.310	1.270	1.360	911,500	1,198,980	1.3154	2.784	2.784	2.872	2.784	2.982	415,765	2.8838	0.00%
2005-06-09	0	1.270	1.270	1.320	1.270	1.330	918,272	1,197,366	1.3039	2.784	2.784	2.894	2.784	2.916	418,854	2.8587	-5.93%
2005-06-08	0	1.350	1.340	1.350	1.300	1.370	255,900	344,813	1.3475	2.960	2.938	2.960	2.850	3.004	116,724	2.9541	-1.46%
2005-06-07	0	1.370	1.350	1.370	1.300	1.370	2,488,500	3,349,666	1.3461	3.004	2.960	3.004	2.850	3.004	1,135,087	2.9510	4.58%
2005-06-06	0	1.310	1.310	1.330	1.310	1.340	1,386,550	1,830,214	1.3200	2.872	2.872	2.916	2.872	2.938	632,451	2.8938	-1.50%
2005-06-03	0	1.330	1.310	1.340	1.260	1.330	1,538,000	2,005,104	1.3037	2.916	2.872	2.938	2.762	2.916	701,532	2.8582	5.56%
2005-06-02	0	1.260	1.260	1.270	1.260	1.270	454,250	574,287	1.2643	2.762	2.762	2.784	2.762	2.784	207,198	2.7717	0.00%
2005-06-01	0	1.260	1.260	1.270	1.260	1.270	731,088	923,196	1.2628	2.762	2.762	2.784	2.762	2.784	333,473	2.7684	0.80%
2005-05-31	0	1.250	1.250	1.260	1.250	1.260	406,872	510,615	1.2550	2.740	2.740	2.762	2.740	2.762	185,588	2.7513	0.00%
2005-05-30	0	1.250	1.240	1.260	1.230	1.250	267,650	334,080	1.2482	2.740	2.719	2.762	2.697	2.740	122,084	2.7365	1.63%
2005-05-27	0	1.230	1.230	1.240	1.230	1.240	292,000	360,580	1.2349	2.697	2.697	2.719	2.697	2.719	133,191	2.7072	0.00%
2005-05-26	0	1.230	1.230	1.240	1.220	1.240	660,000	811,720	1.2299	2.697	2.697	2.719	2.675	2.719	301,048	2.6963	0.00%
2005-05-25	0	1.230	1.210	1.230	1.200	1.230	260,364	319,422	1.2268	2.697	2.653	2.697	2.631	2.697	118,761	2.6896	0.00%
2005-05-24	0	1.230	1.190	1.240	1.190	1.240	1,122,500	1,369,750	1.2203	2.697	2.609	2.719	2.609	2.719	512,009	2.6752	2.50%
2005-05-23	0	1.200	1.180	1.200	1.190	1.200	254,990	305,863	1.1995	2.631	2.587	2.631	2.609	2.631	116,309	2.6297	-1.64%
2005-05-20	0	1.220	1.200	1.230	1.190	1.230	655,000	803,030	1.2260	2.675	2.631	2.697	2.609	2.697	298,767	2.6878	5.17%
2005-05-19	0	1.160	1.160	1.190	1.160	1.210	128,295	153,781	1.1987	2.543	2.543	2.609	2.543	2.653	58,520	2.6279	-5.69%
2005-05-18	0	1.250	1.210	1.250	1.230	1.250	547,172	683,346	1.2489	2.697	2.610	2.697	2.653	2.697	253,641	2.6941	1.63%
2005-05-17	0	1.230	1.230	1.240	1.190	1.230	1,103,000	1,356,140	1.2295	2.653	2.653	2.675	2.567	2.653	511,295	2.6524	0.00%
2005-05-13	0	1.230	1.180	1.230	1.160	1.230	410,275	493,868	1.2037	2.653	2.546	2.653	2.502	2.653	190,183	2.5968	0.82%
2005-05-12	0	1.220	1.210	1.220	1.210	1.220	273,550	333,434	1.2189	2.632	2.610	2.632	2.610	2.632	126,804	2.6295	-0.81%
2005-05-11	0	1.230	1.230	1.250	1.210	1.230	159,050	194,260	1.2214	2.653	2.653	2.697	2.610	2.653	73,728	2.6348	-0.81%
2005-05-10	0	1.240	1.240	1.250	1.230	1.240	124,650	153,127	1.2285	2.675	2.675	2.697	2.653	2.675	57,781	2.6501	-0.80%
2005-05-09	0	1.250	1.230	1.260	1.230	1.250	145,322	181,293	1.2475	2.697	2.653	2.718	2.653	2.697	67,364	2.6912	0.00%
2005-05-06	0	1.250	1.250	1.260	1.250	1.250	503,822	629,225	1.2489	2.697	2.697	2.718	2.697	2.697	233,547	2.6942	0.00%
2005-05-05	0	1.250	1.250	1.260	1.250	1.260	214,370	269,488	1.2571	2.697	2.697	2.718	2.697	2.718	99,371	2.7119	-0.79%
2005-05-04	0	1.260	1.250	1.260	1.250	1.260	636,900	799,498	1.2553	2.718	2.697	2.718	2.697	2.718	295,235	2.7080	0.80%
2005-05-03	0	1.250	1.250	1.270	1.250	1.250	427,000	533,710	1.2499	2.697	2.697	2.740	2.697	2.697	197,936	2.6964	0.00%
2005-04-29	0	1.250	1.250	1.270	1.250	1.260	595,022	748,527	1.2580	2.697	2.697	2.740	2.697	2.718	275,822	2.7138	-0.79%
2005-04-28	0	1.260	1.250	1.270	1.250	1.260	649,252	816,597	1.2578	2.718	2.697	2.740	2.697	2.718	300,961	2.7133	0.00%
2005-04-27	0	1.260	1.230	1.270	1.220	1.260	799,000	1,000,260	1.2519	2.718	2.653	2.740	2.632	2.718	370,376	2.7007	0.00%
2005-04-26	0	1.260	1.250	1.260	1.240	1.260	1,318,572	1,653,747	1.2542	2.718	2.697	2.718	2.675	2.718	611,224	2.7056	0.80%
2005-04-25	0	1.250	1.240	1.260	1.230	1.250	351,750	438,373	1.2463	2.697	2.675	2.718	2.653	2.697	163,054	2.6885	2.46%
2005-04-22	0	1.220	1.210	1.220	1.220	1.240	200,450	246,590	1.2302	2.632	2.610	2.632	2.632	2.675	92,919	2.6538	0.00%
2005-04-21	0	1.220	1.220	1.250	1.220	1.220	102,250	124,768	1.2202	2.632	2.632	2.697	2.632	2.632	47,398	2.6323	0.00%
2005-04-20	0	1.220	1.200	1.240	1.220	1.220	40,250	49,013	1.2177	2.632	2.589	2.675	2.632	2.632	18,658	2.6269	-1.61%
2005-04-19	0	1.240	1.230	1.240	1.230	1.240	118,550	146,189	1.2331	2.675	2.653	2.675	2.653	2.675	54,954	2.6602	0.00%
2005-04-18	0	1.240	1.240	1.250	1.200	1.240	125,600	154,280	1.2283	2.675	2.675	2.697	2.589	2.675	58,222	2.6499	-0.80%
2005-04-15	0	1.250	1.250	1.260	1.220	1.240	64,000	79,080	1.2356	2.697	2.697	2.718	2.632	2.675	29,667	2.6656	0.00%
2005-04-14	0	1.250	1.250	1.260	1.250	1.250	96,250	120,100	1.2478	2.697	2.697	2.718	2.697	2.697	44,617	2.6918	0.00%
2005-04-13	0	1.250	1.250	1.260	1.250	1.270	413,172	523,151	1.2662	2.697	2.697	2.718	2.697	2.740	191,526	2.7315	-1.57%
2005-04-12	0	1.270	1.240	1.270	1.240	1.280	383,850	480,088	1.2507	2.740	2.675	2.740	2.675	2.761	177,934	2.6981	-0.78%
2005-04-11	0	1.280	1.280	1.300	1.250	1.280	554,700	709,740	1.2795	2.761	2.761	2.804	2.697	2.761	257,131	2.7602	1.59%
2005-04-08	0	1.260	1.250	1.270	1.250	1.260	295,430	369,604	1.2511	2.718	2.697	2.740	2.697	2.718	136,946	2.6989	1.61%
2005-04-07	0	1.240	1.240	1.250	1.240	1.260	78,650	98,440	1.2516	2.675	2.675	2.697	2.675	2.718	36,458	2.7001	-0.80%
2005-04-06	0	1.250	1.250	1.280	1.250	1.260	303,472	380,481	1.2538	2.697	2.697	2.761	2.697	2.718	140,674	2.7047	-0.79%
2005-04-04	0	1.260	1.250	1.260	1.240	1.260	257,500	323,755	1.2573	2.718	2.697	2.718	2.675	2.718	119,364	2.7123	0.80%
2005-04-01	0	1.250	1.250	1.260	1.240	1.260	1,009,537	1,262,704	1.2508	2.697	2.697	2.718	2.675	2.718	467,971	2.6983	0.00%
2005-03-31	0	1.250	1.230	1.250	1.250	1.260	529,750	662,698	1.2510	2.697	2.653	2.697	2.697	2.718	245,565	2.6987	0.00%
2005-03-30	0	1.250	1.250	1.260	1.240	1.260	172,600	215,944	1.2511	2.697	2.697	2.718	2.675	2.718	80,009	2.6990	-0.79%
2005-03-29	0	1.260	1.260	1.270	1.250	1.260	188,500	237,310	1.2589	2.718	2.718	2.740	2.697	2.718	87,379	2.7159	0.80%
2005-03-24	0	1.250	1.250	1.260	1.230	1.250	244,250	304,520	1.2468	2.697	2.697	2.718	2.653	2.697	113,222	2.6896	1.63%
2005-03-23	0	1.230	1.230	1.240	1.230	1.230	433,000	532,515	1.2298	2.653	2.653	2.675	2.653	2.653	200,717	2.6531	-2.38%
2005-03-22	0	1.260	1.240	1.260	1.240	1.260	632,762	787,394	1.2444	2.718	2.675	2.718	2.675	2.718	293,317	2.6845	0.00%
2005-03-21	0	1.260	1.260	1.270	1.240	1.260	420,050	526,410	1.2532	2.718	2.718	2.740	2.675	2.718	194,714	2.7035	0.80%
2005-03-18	0	1.250	1.240	1.260	1.250	1.260	246,150	307,783	1.2504	2.697	2.675	2.718	2.697	2.718	114,103	2.6974	0.00%
2005-03-17	0	1.250	1.250	1.270	1.250	1.270	443,050	558,080	1.2596	2.697	2.697	2.740	2.697	2.740	205,376	2.7174	-1.57%
2005-03-16	0	1.270	1.260	1.320	1.250	1.270	61,978	77,914	1.2571	2.740	2.718	2.848	2.697	2.740	28,730	2.7119	0.00%
2005-03-15	0	1.270	1.260	1.270	1.250	1.280	295,500	372,880	1.2619	2.740	2.718	2.740	2.697	2.761	136,979	2.7222	1.60%
2005-03-14	0	1.250	1.250	1.260	1.250	1.260	456,700	571,290	1.2509	2.697	2.697	2.718	2.697	2.718	211,703	2.6985	0.00%
2005-03-11	0	1.250	1.250	1.270	1.240	1.260	735,648	917,976	1.2478	2.697	2.697	2.740	2.675	2.718	341,009	2.6919	0.00%
2005-03-10	0	1.250	1.240	1.260	1.240	1.260	296,593	370,388	1.2488	2.697	2.675	2.718	2.675	2.718	137,486	2.6940	1.63%
2005-03-09	0	1.230	1.220	1.230	1.230	1.240	176,927	218,085	1.2326	2.653	2.632	2.653	2.653	2.675	82,014	2.6591	0.00%
2005-03-08	0	1.230	1.230	1.240	1.220	1.240	273,150	334,526	1.2247	2.653	2.653	2.675	2.632	2.675	126,619	2.6420	0.00%
2005-03-07	0	1.230	1.230	1.240	1.230	1.240	214,200	264,686	1.2357	2.653	2.653	2.675	2.653	2.675	99,292	2.6657	-0.81%
2005-03-04	0	1.240	1.230	1.250	1.240	1.250	72,300	89,520	1.2382	2.675	2.653	2.697	2.675	2.697	33,515	2.6711	-0.80%
2005-03-03	0	1.250	1.240	1.250	1.230	1.250	194,000	240,455	1.2395	2.697	2.675	2.697	2.653	2.697	89,929	2.6738	0.81%
2005-03-02	0	1.240	1.240	1.260	1.240	1.270	162,200	203,008	1.2516	2.675	2.675	2.718	2.675	2.740	75,188	2.7000	-3.12%
2005-03-01	0	1.280	1.250	1.280	1.250	1.280	609,978	763,869	1.2523	2.761	2.697	2.761	2.697	2.761	282,755	2.7015	0.79%
2005-02-28	0	1.270	1.250	1.270	1.250	1.270	294,300	370,748	1.2598	2.740	2.697	2.740	2.697	2.740	136,423	2.7176	0.00%
2005-02-25	0	1.270	1.270	1.290	1.250	1.270	343,300	434,046	1.2643	2.740	2.740	2.783	2.697	2.740	159,137	2.7275	1.60%
2005-02-24	0	1.250	1.250	1.260	1.250	1.260	379,500	476,335	1.2552	2.697	2.697	2.718	2.697	2.718	175,917	2.7077	0.00%
2005-02-23	0	1.250	1.250	1.260	1.250	1.260	487,000	610,135	1.2528	2.697	2.697	2.718	2.697	2.718	225,749	2.7027	-0.79%
2005-02-22	0	1.260	1.250	1.260	1.250	1.260	548,300	690,598	1.2595	2.718	2.697	2.718	2.697	2.718	254,164	2.7171	0.00%
2005-02-21	0	1.260	1.260	1.280	1.250	1.280	907,734	1,143,215	1.2594	2.718	2.718	2.761	2.697	2.761	420,780	2.7169	-0.79%
2005-02-18	0	1.270	1.270	1.290	1.260	1.280	213,250	271,470	1.2730	2.740	2.740	2.783	2.718	2.761	98,852	2.7462	0.00%
2005-02-17	0	1.270	1.260	1.300	1.260	1.280	150,500	190,790	1.2677	2.740	2.718	2.804	2.718	2.761	69,764	2.7348	0.00%
2005-02-16	0	1.270	1.260	1.300	1.250	1.270	164,000	207,540	1.2655	2.740	2.718	2.804	2.697	2.740	76,022	2.7300	0.00%
2005-02-15	0	1.270	1.270	1.280	1.250	1.280	213,470	269,847	1.2641	2.740	2.740	2.761	2.697	2.761	98,954	2.7270	1.60%
2005-02-14	0	1.250	1.250	1.270	1.220	1.250	227,278	279,869	1.2314	2.697	2.697	2.740	2.632	2.697	105,355	2.6564	0.00%
2005-02-08	0	1.250	1.240	1.280	1.250	1.260	182,400	228,560	1.2531	2.697	2.675	2.761	2.697	2.718	84,551	2.7032	0.81%
2005-02-07	0	1.240	1.240	1.250	1.240	1.250	138,600	171,935	1.2405	2.675	2.675	2.697	2.675	2.697	64,248	2.6761	-0.80%
2005-02-04	0	1.250	1.230	1.250	1.250	1.260	369,128	461,664	1.2507	2.697	2.653	2.697	2.697	2.718	171,109	2.6981	0.81%
2005-02-03	0	1.240	1.230	1.250	1.230	1.240	66,100	81,710	1.2362	2.675	2.653	2.697	2.653	2.675	30,641	2.6667	-0.80%
2005-02-02	0	1.250	1.240	1.260	1.210	1.250	523,800	646,358	1.2340	2.697	2.675	2.718	2.610	2.697	242,807	2.6620	1.63%
2005-02-01	0	1.230	1.230	1.240	1.230	1.330	544,500	686,390	1.2606	2.653	2.653	2.675	2.653	2.869	252,403	2.7194	-7.52%
2005-01-31	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-28	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-27	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-26	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-25	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-24	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-21	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-20	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-19	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-18	1	-	-	-	-	-	0	0	-	2.869	-	-	-	-	0	-	0.00%
2005-01-17	0	1.330	1.310	1.340	1.290	1.330	886,900	1,171,809	1.3212	2.869	2.826	2.891	2.783	2.869	411,122	2.8503	0.00%
2005-01-14	0	1.330	1.280	1.330	1.290	1.330	303,500	394,560	1.3000	2.869	2.761	2.869	2.783	2.869	140,687	2.8045	2.31%
2005-01-13	0	1.300	1.300	1.320	1.260	1.310	450,349	584,070	1.2969	2.804	2.804	2.848	2.718	2.826	208,759	2.7978	2.36%
2005-01-12	0	1.270	1.270	1.290	1.260	1.320	343,500	440,075	1.2811	2.740	2.740	2.783	2.718	2.848	159,229	2.7638	-2.31%
2005-01-11	0	1.300	1.280	1.320	1.300	1.350	442,900	581,984	1.3140	2.804	2.761	2.848	2.804	2.912	205,306	2.8347	-2.99%
2005-01-10	0	1.340	1.340	1.350	1.280	1.360	553,084	733,049	1.3254	2.891	2.891	2.912	2.761	2.934	256,382	2.8592	-1.47%
2005-01-07	0	1.360	1.320	1.360	1.300	1.450	1,315,050	1,789,996	1.3612	2.934	2.848	2.934	2.804	3.128	609,591	2.9364	-1.45%
2005-01-06	0	1.380	1.380	1.390	1.330	1.400	3,457,000	4,744,760	1.3725	2.977	2.977	2.999	2.869	3.020	1,602,491	2.9609	3.76%
2005-01-05	0	1.330	1.320	1.330	1.300	1.340	2,083,198	2,750,767	1.3205	2.869	2.848	2.869	2.804	2.891	965,666	2.8486	2.31%
2005-01-04	0	1.300	1.280	1.310	1.270	1.300	966,850	1,251,806	1.2947	2.804	2.761	2.826	2.740	2.804	448,183	2.7931	0.78%
2005-01-03	0	1.290	1.290	1.300	1.280	1.300	372,025	482,831	1.2978	2.783	2.783	2.804	2.761	2.804	172,452	2.7998	-0.77%
2004-12-31	0	1.300	1.280	1.300	1.260	1.300	276,512	354,790	1.2831	2.804	2.761	2.804	2.718	2.804	128,177	2.7680	0.00%
2004-12-30	0	1.300	1.270	1.300	1.240	1.300	698,607	898,773	1.2865	2.804	2.740	2.804	2.675	2.804	323,839	2.7754	3.17%
2004-12-29	0	1.260	1.260	1.280	1.260	1.300	131,000	167,470	1.2784	2.718	2.718	2.761	2.718	2.804	60,725	2.7578	-2.33%
2004-12-28	0	1.290	1.290	1.300	1.220	1.300	1,001,650	1,286,166	1.2840	2.783	2.783	2.804	2.632	2.804	464,315	2.7700	4.03%
2004-12-24	0	1.240	1.220	1.250	1.220	1.250	302,750	375,890	1.2416	2.675	2.632	2.697	2.632	2.697	140,340	2.6784	1.64%
2004-12-23	0	1.220	1.200	1.220	1.180	1.220	104,500	125,285	1.1989	2.632	2.589	2.632	2.546	2.632	48,441	2.5863	0.00%
2004-12-22	0	1.220	1.190	1.220	1.170	1.230	796,207	962,742	1.2092	2.632	2.567	2.632	2.524	2.653	369,081	2.6085	1.67%
2004-12-21	0	1.200	1.180	1.200	1.130	1.210	456,474	539,591	1.1821	2.589	2.546	2.589	2.438	2.610	211,598	2.5501	2.56%
2004-12-20	0	1.170	1.160	1.190	1.160	1.190	1,437,850	1,689,788	1.1752	2.524	2.502	2.567	2.502	2.567	666,515	2.5353	-2.50%
2004-12-17	0	1.200	1.190	1.230	1.190	1.230	497,372	603,034	1.2124	2.589	2.567	2.653	2.567	2.653	230,557	2.6156	-2.44%
2004-12-16	0	1.230	1.220	1.230	1.220	1.230	282,500	345,430	1.2228	2.653	2.632	2.653	2.632	2.653	130,953	2.6378	0.82%
2004-12-15	0	1.220	1.220	1.240	1.210	1.240	462,300	570,079	1.2331	2.632	2.632	2.675	2.610	2.675	214,299	2.6602	-1.61%
2004-12-14	0	1.240	1.220	1.240	1.220	1.240	529,333	648,720	1.2255	2.675	2.632	2.675	2.632	2.675	245,372	2.6438	0.81%
2004-12-13	0	1.230	1.210	1.230	1.220	1.230	962,700	1,179,824	1.2255	2.653	2.610	2.653	2.632	2.653	446,259	2.6438	0.00%
2004-12-10	0	1.230	1.220	1.240	1.220	1.250	518,600	637,984	1.2302	2.653	2.632	2.675	2.632	2.697	240,397	2.6539	-1.60%
2004-12-09	0	1.250	1.240	1.260	1.230	1.270	440,300	549,356	1.2477	2.697	2.675	2.718	2.653	2.740	204,101	2.6916	0.81%
2004-12-08	0	1.240	1.240	1.250	1.220	1.260	802,533	989,870	1.2334	2.675	2.675	2.697	2.632	2.718	372,014	2.6608	0.81%
2004-12-07	0	1.230	1.220	1.240	1.220	1.250	455,450	559,563	1.2286	2.653	2.632	2.675	2.632	2.697	211,124	2.6504	1.65%
2004-12-06	0	1.210	1.210	1.230	1.210	1.240	220,005	269,326	1.2242	2.610	2.610	2.653	2.610	2.675	101,983	2.6409	-0.82%
2004-12-03	0	1.220	1.220	1.230	1.220	1.230	516,900	632,202	1.2231	2.632	2.632	2.653	2.632	2.653	239,609	2.6385	-3.17%
2004-12-02	0	1.260	1.250	1.260	1.220	1.280	465,450	586,384	1.2598	2.718	2.697	2.718	2.632	2.761	215,759	2.7178	0.80%
2004-12-01	0	1.250	1.250	1.260	1.220	1.250	509,324	633,231	1.2433	2.697	2.697	2.718	2.632	2.697	236,097	2.6821	-0.79%
2004-11-30	0	1.260	1.260	1.270	1.230	1.270	1,094,850	1,371,899	1.2530	2.718	2.718	2.740	2.653	2.740	507,517	2.7032	2.44%
2004-11-29	0	1.230	1.230	1.240	1.200	1.240	898,386	1,092,704	1.2163	2.653	2.653	2.675	2.589	2.675	416,447	2.6239	0.82%
2004-11-26	0	1.220	1.200	1.230	1.160	1.240	1,808,350	2,174,888	1.2027	2.632	2.589	2.653	2.502	2.675	838,260	2.5945	0.83%
2004-11-25	0	1.210	1.190	1.220	1.200	1.240	1,817,050	2,204,089	1.2130	2.610	2.567	2.632	2.589	2.675	842,293	2.6168	-2.42%
2004-11-24	0	1.240	1.230	1.240	1.220	1.280	4,105,044	5,133,416	1.2505	2.675	2.653	2.675	2.632	2.761	1,902,892	2.6977	-4.62%
2004-11-23	0	1.300	1.290	1.310	1.260	1.380	6,192,911	8,144,001	1.3151	2.804	2.783	2.826	2.718	2.977	2,870,722	2.8369	-7.14%
2004-11-22	0	1.400	1.370	1.400	1.340	1.400	1,409,776	1,933,444	1.3715	3.020	2.955	3.020	2.891	3.020	653,501	2.9586	0.72%
2004-11-19	0	1.390	1.370	1.390	1.330	1.440	3,595,350	4,980,053	1.3851	2.999	2.955	2.999	2.869	3.106	1,666,623	2.9881	-0.71%
2004-11-18	0	1.400	1.380	1.400	1.370	1.420	2,852,450	3,981,405	1.3958	3.020	2.977	3.020	2.955	3.063	1,322,252	3.0111	4.48%
2004-11-17	0	1.340	1.330	1.350	1.330	1.360	1,942,050	2,605,737	1.3417	2.891	2.869	2.912	2.869	2.934	900,237	2.8945	0.75%
2004-11-16	0	1.330	1.320	1.340	1.320	1.440	2,252,402	3,065,881	1.3612	2.869	2.848	2.891	2.848	3.106	1,044,100	2.9364	-5.67%
2004-11-15	0	1.410	1.410	1.420	1.400	1.480	4,470,880	6,406,098	1.4328	3.042	3.042	3.063	3.020	3.193	2,072,475	3.0910	1.44%
2004-11-12	0	1.390	1.380	1.400	1.340	1.410	4,814,022	6,622,429	1.3757	2.999	2.977	3.020	2.891	3.042	2,231,538	2.9677	2.21%
2004-11-11	0	1.360	1.330	1.360	1.330	1.360	955,100	1,285,610	1.3460	2.934	2.869	2.934	2.869	2.934	442,736	2.9038	0.00%
2004-11-10	0	1.360	1.340	1.360	1.320	1.370	1,944,000	2,626,965	1.3513	2.934	2.891	2.934	2.848	2.955	901,141	2.9152	2.26%
2004-11-09	0	1.330	1.320	1.330	1.300	1.360	1,637,200	2,182,783	1.3332	2.869	2.848	2.869	2.804	2.934	758,924	2.8762	0.00%
2004-11-08	0	1.330	1.330	1.340	1.310	1.370	4,371,772	5,886,995	1.3466	2.869	2.869	2.891	2.826	2.955	2,026,533	2.9050	2.31%
2004-11-05	0	1.300	1.290	1.300	1.260	1.330	2,064,590	2,654,950	1.2859	2.804	2.783	2.804	2.718	2.869	957,040	2.7741	3.17%
2004-11-04	0	1.260	1.240	1.260	1.230	1.290	1,309,100	1,655,669	1.2647	2.718	2.675	2.718	2.653	2.783	606,833	2.7284	2.44%
2004-11-03	0	1.230	1.220	1.230	1.220	1.250	803,600	986,560	1.2277	2.653	2.632	2.653	2.632	2.697	372,509	2.6484	-2.38%
2004-11-02	0	1.260	1.240	1.260	1.230	1.290	1,481,425	1,846,120	1.2462	2.718	2.675	2.718	2.653	2.783	686,714	2.6883	-1.56%
2004-11-01	0	1.280	1.270	1.280	1.250	1.280	1,246,000	1,579,345	1.2675	2.761	2.740	2.761	2.697	2.761	577,583	2.7344	-0.78%
2004-10-29	0	1.290	1.280	1.290	1.180	1.300	6,251,350	7,943,586	1.2707	2.783	2.761	2.783	2.546	2.804	2,897,811	2.7412	7.50%
2004-10-28	0	1.200	1.220	1.230	1.160	1.230	1,042,000	1,244,640	1.1945	2.589	2.632	2.653	2.502	2.653	483,019	2.5768	2.56%
2004-10-27	0	1.170	1.160	1.170	1.160	1.190	131,994	154,493	1.1705	2.524	2.502	2.524	2.502	2.567	61,186	2.5250	-0.85%
2004-10-26	0	1.180	1.170	1.180	1.170	1.200	416,127	491,257	1.1805	2.546	2.524	2.546	2.524	2.589	192,896	2.5468	0.85%
2004-10-25	0	1.170	1.140	1.170	1.130	1.180	395,700	456,538	1.1537	2.524	2.459	2.524	2.438	2.546	183,427	2.4889	-2.50%
2004-10-21	0	1.200	1.150	1.200	1.150	1.200	391,500	459,220	1.1730	2.589	2.481	2.589	2.481	2.589	181,480	2.5304	3.45%
2004-10-20	0	1.160	1.140	1.160	1.140	1.170	516,922	593,300	1.1478	2.502	2.459	2.502	2.459	2.524	239,619	2.4760	-0.85%
2004-10-19	0	1.170	1.170	1.180	1.150	1.180	686,400	797,888	1.1624	2.524	2.524	2.546	2.481	2.546	318,180	2.5077	2.63%
2004-10-18	0	1.140	1.130	1.140	1.120	1.140	311,480	350,420	1.1250	2.459	2.438	2.459	2.416	2.459	144,386	2.4270	0.00%
2004-10-15	0	1.140	1.130	1.140	1.100	1.150	465,534	523,758	1.1251	2.459	2.438	2.459	2.373	2.481	215,798	2.4271	0.88%
2004-10-14	0	1.130	1.120	1.140	1.110	1.140	193,000	216,660	1.1226	2.438	2.416	2.459	2.395	2.459	89,465	2.4217	-0.88%
2004-10-13	0	1.140	1.130	1.150	1.120	1.170	885,900	1,001,052	1.1300	2.459	2.438	2.481	2.416	2.524	410,659	2.4377	-2.56%
2004-10-12	0	1.170	1.150	1.170	1.150	1.190	949,763	1,097,645	1.1557	2.524	2.481	2.524	2.481	2.567	440,262	2.4932	-0.85%
2004-10-11	0	1.180	1.170	1.180	1.170	1.200	989,600	1,165,933	1.1782	2.546	2.524	2.546	2.524	2.589	458,729	2.5417	0.85%
2004-10-08	0	1.170	1.160	1.170	1.140	1.200	1,069,600	1,245,768	1.1647	2.524	2.502	2.524	2.459	2.589	495,813	2.5126	-3.31%
2004-10-07	0	1.210	1.200	1.210	1.120	1.250	5,273,300	6,308,628	1.1963	2.610	2.589	2.610	2.416	2.697	2,444,436	2.5808	6.14%
2004-10-06	0	1.140	1.120	1.140	1.110	1.160	1,186,944	1,343,806	1.1322	2.459	2.416	2.459	2.395	2.502	550,207	2.4424	3.64%
2004-10-05	0	1.100	1.090	1.100	1.060	1.100	1,132,693	1,225,116	1.0816	2.373	2.351	2.373	2.287	2.373	525,059	2.3333	3.77%
2004-10-04	0	1.060	1.060	1.070	1.060	1.080	361,600	386,834	1.0698	2.287	2.287	2.308	2.287	2.330	167,620	2.3078	0.95%
2004-09-30	0	1.060	1.060	1.070	1.050	1.060	126,272	133,440	1.0568	2.265	2.265	2.286	2.244	2.265	59,091	2.2582	0.00%
2004-09-28	0	1.060	1.060	1.080	1.050	1.100	109,700	117,752	1.0734	2.265	2.265	2.308	2.244	2.351	51,336	2.2938	0.00%
2004-09-27	0	1.060	1.060	1.070	1.030	1.070	288,800	302,036	1.0458	2.265	2.265	2.286	2.201	2.286	135,148	2.2349	0.00%
2004-09-24	0	1.060	1.050	1.060	1.050	1.080	577,000	616,360	1.0682	2.265	2.244	2.265	2.244	2.308	270,015	2.2827	-0.93%
2004-09-23	0	1.070	1.070	1.100	1.070	1.120	574,600	627,550	1.0922	2.286	2.286	2.351	2.286	2.393	268,892	2.3338	-2.73%
2004-09-22	0	1.100	1.090	1.130	1.100	1.180	1,273,000	1,418,600	1.1144	2.351	2.329	2.415	2.351	2.522	595,719	2.3813	-3.51%
2004-09-21	0	1.140	1.140	1.150	1.100	1.150	1,239,500	1,398,190	1.1280	2.436	2.436	2.457	2.351	2.457	580,042	2.4105	2.70%
2004-09-20	0	1.110	1.100	1.120	1.080	1.140	1,391,600	1,533,710	1.1021	2.372	2.351	2.393	2.308	2.436	651,219	2.3551	2.78%
2004-09-17	0	1.080	1.080	1.090	1.050	1.090	864,250	928,865	1.0748	2.308	2.308	2.329	2.244	2.329	404,438	2.2967	-4.42%
2004-09-16	0	1.130	1.100	1.130	1.080	1.130	423,000	460,590	1.0889	2.415	2.351	2.415	2.308	2.415	197,949	2.3268	4.63%
2004-09-15	0	1.080	1.070	1.090	1.060	1.090	916,200	986,836	1.0771	2.308	2.286	2.329	2.265	2.329	428,749	2.3017	-1.82%
2004-09-14	0	1.100	1.090	1.100	1.070	1.160	1,561,822	1,740,985	1.1147	2.351	2.329	2.351	2.286	2.479	730,877	2.3820	-3.51%
2004-09-13	0	1.140	1.140	1.150	1.000	1.240	6,642,272	7,573,315	1.1402	2.436	2.436	2.457	2.137	2.650	3,108,347	2.4364	20.00%
2004-09-10	0	0.950	0.950	0.970	0.950	0.960	159,750	152,438	0.9542	2.030	2.030	2.073	2.030	2.051	74,757	2.0391	0.00%
2004-09-09	0	0.950	0.950	0.960	0.930	0.970	166,200	158,800	0.9555	2.030	2.030	2.051	1.987	2.073	77,776	2.0418	2.15%
2004-09-08	0	0.930	0.930	0.960	0.930	0.970	235,350	226,709	0.9633	1.987	1.987	2.051	1.987	2.073	110,135	2.0585	-3.12%
2004-09-07	0	0.960	0.950	0.960	0.950	0.960	215,650	205,085	0.9510	2.051	2.030	2.051	2.030	2.051	100,917	2.0322	1.05%
2004-09-06	0	0.950	0.940	0.950	0.920	0.950	257,942	238,336	0.9240	2.030	2.009	2.030	1.966	2.030	120,708	1.9745	-1.04%
2004-09-03	0	0.960	0.960	0.970	0.950	0.960	404,800	386,420	0.9546	2.051	2.051	2.073	2.030	2.051	189,432	2.0399	2.13%
2004-09-02	0	0.940	0.940	0.950	0.920	0.940	55,500	51,835	0.9340	2.009	2.009	2.030	1.966	2.009	25,972	1.9958	2.17%
2004-09-01	0	0.920	0.920	0.940	0.910	0.940	214,367	197,703	0.9223	1.966	1.966	2.009	1.945	2.009	100,316	1.9708	0.00%
2004-08-31	0	0.920	0.920	0.940	0.910	0.930	153,950	140,797	0.9146	1.966	1.966	2.009	1.945	1.987	72,043	1.9543	-2.13%
2004-08-30	0	0.940	0.920	0.940	0.920	0.940	132,400	122,549	0.9256	2.009	1.966	2.009	1.966	2.009	61,958	1.9779	1.08%
2004-08-27	0	0.930	0.930	0.940	0.930	0.930	46,900	43,421	0.9258	1.987	1.987	2.009	1.987	1.987	21,948	1.9784	-2.11%
2004-08-26	0	0.950	0.940	0.970	0.940	0.970	146,000	137,740	0.9434	2.030	2.009	2.073	2.009	2.073	68,323	2.0160	4.40%
2004-08-25	0	0.910	0.910	0.940	0.910	0.930	115,500	107,230	0.9284	1.945	1.945	2.009	1.945	1.987	54,050	1.9839	-3.19%
2004-08-24	0	0.940	0.920	0.940	0.930	0.940	112,628	104,759	0.9301	2.009	1.966	2.009	1.987	2.009	52,706	1.9876	1.08%
2004-08-23	0	0.930	0.920	0.940	0.910	0.930	320,700	296,789	0.9254	1.987	1.966	2.009	1.945	1.987	150,076	1.9776	2.20%
2004-08-20	0	0.910	0.910	0.920	0.900	0.910	8,500	7,590	0.8929	1.945	1.945	1.966	1.923	1.945	3,978	1.9081	-1.09%
2004-08-19	0	0.920	0.920	0.930	0.910	0.930	162,400	149,340	0.9196	1.966	1.966	1.987	1.945	1.987	75,997	1.9651	1.10%
2004-08-18	0	0.910	0.900	0.920	0.900	0.910	53,000	48,150	0.9085	1.945	1.923	1.966	1.923	1.945	24,802	1.9414	1.11%
2004-08-17	0	0.900	0.900	0.920	0.890	0.920	184,700	168,615	0.9129	1.923	1.923	1.966	1.902	1.966	86,433	1.9508	1.12%
2004-08-16	0	0.890	0.890	0.920	0.890	0.900	124,500	111,970	0.8994	1.902	1.902	1.966	1.902	1.923	58,262	1.9219	-1.11%
2004-08-13	0	0.900	0.900	0.920	0.900	0.900	102,300	91,898	0.8983	1.923	1.923	1.966	1.923	1.923	47,873	1.9196	0.00%
2004-08-12	0	0.900	0.900	0.920	0.900	0.920	25,900	23,282	0.8989	1.923	1.923	1.966	1.923	1.966	12,120	1.9209	-2.17%
2004-08-11	0	0.920	0.910	0.920	0.910	0.920	95,450	86,922	0.9107	1.966	1.945	1.966	1.945	1.966	44,667	1.9460	-1.08%
2004-08-10	0	0.930	0.910	0.930	0.920	0.930	322,000	298,340	0.9265	1.987	1.945	1.987	1.966	1.987	150,685	1.9799	0.00%
2004-08-09	0	0.930	0.910	0.950	0.900	0.930	122,500	111,205	0.9078	1.987	1.945	2.030	1.923	1.987	57,326	1.9399	0.00%
2004-08-06	0	0.930	0.930	0.940	0.900	0.940	405,750	377,743	0.9310	1.987	1.987	2.009	1.923	2.009	189,877	1.9894	-1.06%
2004-08-05	0	0.940	0.920	0.940	0.920	0.940	244,650	228,839	0.9354	2.009	1.966	2.009	1.966	2.009	114,487	1.9988	3.30%
2004-08-04	0	0.910	0.910	0.920	0.910	0.910	96,100	87,325	0.9087	1.945	1.945	1.966	1.945	1.945	44,971	1.9418	0.00%
2004-08-03	0	0.910	0.910	0.920	0.900	0.960	555,750	516,943	0.9302	1.945	1.945	1.966	1.923	2.051	260,071	1.9877	1.11%
2004-08-02	0	0.900	0.870	0.900	-	-	2,300	1,909	0.8300	1.923	1.859	1.923	-	-	1,076	1.7736	0.00%
2004-07-30	0	0.900	0.900	0.920	0.900	0.910	194,350	175,621	0.9036	1.923	1.923	1.966	1.923	1.945	90,949	1.9310	-2.17%
2004-07-29	0	0.920	0.900	0.920	0.890	0.920	86,000	77,780	0.9044	1.966	1.923	1.966	1.902	1.966	40,245	1.9327	0.00%
2004-07-28	0	0.920	0.910	0.930	0.910	0.920	111,122	101,956	0.9175	1.966	1.945	1.987	1.945	1.966	52,001	1.9606	1.10%
2004-07-27	0	0.910	0.910	0.920	0.910	0.920	106,500	97,615	0.9166	1.945	1.945	1.966	1.945	1.966	49,838	1.9586	-2.15%
2004-07-26	0	0.930	0.900	0.930	0.890	0.930	181,500	164,955	0.9088	1.987	1.923	1.987	1.902	1.987	84,936	1.9421	1.09%
2004-07-23	0	0.920	0.900	0.920	0.900	0.920	33,250	29,843	0.8975	1.966	1.923	1.966	1.923	1.966	15,560	1.9180	0.00%
2004-07-22	0	0.920	0.910	0.920	0.890	0.920	167,500	152,545	0.9107	1.966	1.945	1.966	1.902	1.966	78,384	1.9461	2.22%
2004-07-21	0	0.900	0.900	0.920	0.900	0.910	341,000	307,080	0.9005	1.923	1.923	1.966	1.923	1.945	159,576	1.9244	1.12%
2004-07-20	0	0.890	0.890	0.900	0.890	0.910	296,500	267,350	0.9017	1.902	1.902	1.923	1.902	1.945	138,751	1.9268	-2.20%
2004-07-19	0	0.910	0.900	0.930	0.910	0.920	45,100	41,335	0.9165	1.945	1.923	1.987	1.945	1.966	21,105	1.9585	0.00%
2004-07-16	0	0.910	0.910	0.920	-	-	0	0	-	1.945	1.945	1.966	-	-	0	-	0.00%
2004-07-15	0	0.910	0.910	0.920	0.900	0.910	562,000	509,820	0.9072	1.945	1.945	1.966	1.923	1.945	262,996	1.9385	0.00%
2004-07-14	0	0.910	0.910	0.920	0.910	0.960	216,000	198,310	0.9181	1.945	1.945	1.966	1.945	2.051	101,080	1.9619	-1.09%
2004-07-13	0	0.920	0.920	0.950	0.920	0.940	321,500	296,640	0.9227	1.966	1.966	2.030	1.966	2.009	150,451	1.9717	-2.13%
2004-07-12	0	0.940	0.930	0.960	0.920	0.940	55,400	51,952	0.9378	2.009	1.987	2.051	1.966	2.009	25,925	2.0039	2.17%
2004-07-09	0	0.920	0.920	0.950	0.920	0.940	165,650	154,152	0.9306	1.966	1.966	2.030	1.966	2.009	77,518	1.9886	-2.13%
2004-07-08	0	0.940	0.920	0.950	0.940	0.970	209,500	199,635	0.9529	2.009	1.966	2.030	2.009	2.073	98,039	2.0363	-2.08%
2004-07-07	0	0.960	0.960	0.980	0.950	0.970	290,663	278,687	0.9588	2.051	2.051	2.094	2.030	2.073	136,020	2.0489	1.05%
2004-07-06	0	0.950	0.950	0.970	0.940	0.950	237,000	222,940	0.9407	2.030	2.030	2.073	2.009	2.030	110,908	2.0101	1.06%
2004-07-05	0	0.940	0.930	0.950	0.940	0.960	624,200	586,778	0.9400	2.009	1.987	2.030	2.009	2.051	292,103	2.0088	-1.05%
2004-07-02	0	0.950	0.940	0.960	0.930	0.950	552,300	520,644	0.9427	2.030	2.009	2.051	1.987	2.030	258,457	2.0144	1.06%
2004-06-30	0	0.940	0.910	0.950	0.930	0.940	345,749	323,282	0.9350	2.009	1.945	2.030	1.987	2.009	161,798	1.9981	1.08%
2004-06-29	0	0.930	0.920	0.940	0.900	0.930	50,500	46,225	0.9153	1.987	1.966	2.009	1.923	1.987	23,632	1.9560	-2.11%
2004-06-28	0	0.950	0.930	0.970	0.900	0.950	285,800	267,790	0.9370	2.030	1.987	2.073	1.923	2.030	133,744	2.0023	4.40%
2004-06-25	0	0.910	0.910	0.930	0.900	0.910	35,740	32,252	0.9024	1.945	1.945	1.987	1.923	1.945	16,725	1.9284	-1.09%
2004-06-24	0	0.920	0.910	0.920	0.880	0.930	132,400	121,644	0.9188	1.966	1.945	1.966	1.880	1.987	61,958	1.9633	4.55%
2004-06-23	0	0.880	0.880	0.950	0.880	0.880	36,400	32,008	0.8793	1.880	1.880	2.030	1.880	1.880	17,034	1.8791	0.00%
2004-06-21	0	0.880	0.820	0.920	0.840	0.930	533,000	473,560	0.8885	1.880	1.752	1.966	1.795	1.987	249,425	1.8986	-2.22%
2004-06-18	0	0.900	0.890	0.910	0.900	0.930	531,950	483,313	0.9086	1.923	1.902	1.945	1.923	1.987	248,934	1.9415	-5.26%
2004-06-17	0	0.950	0.940	0.980	0.950	0.950	142,550	135,279	0.9490	2.030	2.009	2.094	2.030	2.030	66,708	2.0279	-1.04%
2004-06-16	0	0.960	0.960	0.980	0.960	0.980	78,400	76,088	0.9705	2.051	2.051	2.094	2.051	2.094	36,688	2.0739	-2.04%
2004-06-15	0	0.980	0.980	1.040	0.940	0.980	29,000	27,840	0.9600	2.094	2.094	2.222	2.009	2.094	13,571	2.0514	1.03%
2004-06-14	0	0.970	0.940	0.970	0.970	0.990	90,500	88,220	0.9748	2.073	2.009	2.073	2.073	2.116	42,351	2.0831	0.00%
2004-06-11	0	0.970	0.970	0.980	0.960	0.980	275,000	266,690	0.9698	2.073	2.073	2.094	2.051	2.094	128,690	2.0723	-1.02%
2004-06-10	0	0.980	0.980	1.000	0.960	0.980	183,000	176,400	0.9639	2.094	2.094	2.137	2.051	2.094	85,637	2.0598	0.00%
2004-06-09	0	0.980	0.970	0.980	0.970	1.000	186,500	182,450	0.9783	2.094	2.073	2.094	2.073	2.137	87,275	2.0905	-2.00%
2004-06-08	0	1.000	0.980	1.000	0.980	1.000	143,533	142,341	0.9917	2.137	2.094	2.137	2.094	2.137	67,168	2.1192	3.09%
2004-06-07	0	0.970	0.960	1.000	0.960	0.980	308,000	299,420	0.9721	2.073	2.051	2.137	2.051	2.094	144,133	2.0774	1.04%
2004-06-04	0	0.960	0.960	0.980	0.960	1.020	833,000	809,568	0.9719	2.051	2.051	2.094	2.051	2.180	389,814	2.0768	-1.03%
2004-06-03	0	0.970	0.970	1.000	0.970	1.000	225,000	221,650	0.9851	2.073	2.073	2.137	2.073	2.137	105,292	2.1051	-3.96%
2004-06-02	1	-	-	-	-	-	0	0	-	2.158	-	-	-	-	0	-	0.00%
2004-06-01	1	-	-	-	-	-	0	0	-	2.158	-	-	-	-	0	-	0.00%
2004-05-31	0	1.010	1.010	1.030	1.000	1.020	228,900	230,572	1.0073	2.158	2.158	2.201	2.137	2.180	107,117	2.1525	-2.88%
2004-05-28	0	1.040	1.040	1.050	0.990	1.040	780,750	800,373	1.0251	2.222	2.222	2.244	2.116	2.222	365,363	2.1906	2.97%
2004-05-27	0	1.010	1.010	1.030	0.990	1.010	748,400	743,344	0.9932	2.158	2.158	2.201	2.116	2.158	350,225	2.1225	3.06%
2004-05-25	0	0.980	0.980	1.030	0.980	0.980	25,550	24,977	0.9776	2.094	2.094	2.201	2.094	2.094	11,956	2.0890	-3.92%
2004-05-24	0	1.020	1.000	1.020	1.000	1.020	276,000	279,640	1.0132	2.180	2.137	2.180	2.137	2.180	129,158	2.1651	2.00%
2004-05-21	0	1.000	1.000	1.010	1.000	1.010	285,062	285,280	1.0008	2.137	2.137	2.158	2.137	2.158	133,399	2.1385	3.09%
2004-05-20	0	0.970	0.950	0.980	0.910	0.980	251,150	238,920	0.9513	2.073	2.030	2.094	1.945	2.094	117,529	2.0329	3.74%
2004-05-19	0	1.050	1.050	1.070	1.010	1.080	575,122	601,274	1.0455	1.998	1.998	2.036	1.922	2.055	302,239	1.9894	6.06%
2004-05-18	0	0.990	0.990	1.000	0.960	1.000	550,500	539,325	0.9797	1.884	1.884	1.903	1.827	1.903	289,300	1.8642	3.13%
2004-05-17	0	0.960	0.960	1.000	0.960	1.030	1,654,600	1,641,240	0.9919	1.827	1.827	1.903	1.827	1.960	869,528	1.8875	-9.43%
2004-05-14	0	1.060	1.040	1.070	1.040	1.100	363,700	388,441	1.0680	2.017	1.979	2.036	1.979	2.093	191,132	2.0323	-2.75%
2004-05-13	0	1.090	1.080	1.100	1.080	1.120	736,840	811,031	1.1007	2.074	2.055	2.093	2.055	2.131	387,225	2.0945	-2.68%
2004-05-12	0	1.120	1.100	1.120	1.120	1.140	354,500	400,470	1.1297	2.131	2.093	2.131	2.131	2.169	186,297	2.1496	2.75%
2004-05-11	0	1.090	1.090	1.120	1.060	1.120	242,400	263,720	1.0880	2.074	2.074	2.131	2.017	2.131	127,386	2.0702	-1.80%
2004-05-10	0	1.110	1.090	1.110	1.060	1.160	1,189,700	1,344,406	1.1300	2.112	2.074	2.112	2.017	2.207	625,213	2.1503	-5.93%
2004-05-07	0	1.180	1.180	1.200	1.180	1.180	101,000	119,140	1.1796	2.245	2.245	2.283	2.245	2.245	53,078	2.2446	0.00%
2004-05-06	0	1.180	1.180	1.190	1.150	1.200	535,650	634,932	1.1853	2.245	2.245	2.264	2.188	2.283	281,496	2.2556	0.85%
2004-05-05	0	1.170	1.170	1.190	1.160	1.180	536,250	627,260	1.1697	2.226	2.226	2.264	2.207	2.245	281,811	2.2258	-2.50%
2004-05-04	0	1.200	1.200	1.210	1.180	1.210	296,100	354,208	1.1962	2.283	2.283	2.302	2.245	2.302	155,607	2.2763	2.56%
2004-05-03	0	1.170	1.150	1.170	1.130	1.190	236,200	276,496	1.1706	2.226	2.188	2.226	2.150	2.264	124,128	2.2275	3.54%
2004-04-30	0	1.130	1.120	1.140	1.120	1.150	1,341,750	1,522,890	1.1350	2.150	2.131	2.169	2.131	2.188	705,119	2.1598	0.89%
2004-04-29	0	1.120	1.120	1.150	1.120	1.210	671,500	774,555	1.1535	2.131	2.131	2.188	2.131	2.302	352,888	2.1949	-3.45%
2004-04-28	0	1.160	1.150	1.190	1.160	1.200	261,000	308,400	1.1816	2.207	2.188	2.264	2.207	2.283	137,161	2.2485	-2.52%
2004-04-27	0	1.190	1.190	1.200	1.170	1.250	945,250	1,138,468	1.2044	2.264	2.264	2.283	2.226	2.379	496,749	2.2918	0.00%
2004-04-26	0	1.190	1.180	1.200	1.190	1.300	510,000	635,620	1.2463	2.264	2.245	2.283	2.264	2.474	268,016	2.3716	-4.80%
2004-04-23	0	1.250	1.240	1.280	1.250	1.300	626,500	799,025	1.2754	2.379	2.360	2.436	2.379	2.474	329,239	2.4269	-0.79%
2004-04-22	0	1.260	1.230	1.260	1.210	1.260	893,100	1,099,035	1.2306	2.398	2.341	2.398	2.302	2.398	469,343	2.3416	4.13%
2004-04-21	0	1.210	1.210	1.230	1.200	1.270	352,222	430,856	1.2233	2.302	2.302	2.341	2.283	2.417	185,100	2.3277	-4.72%
2004-04-20	0	1.270	1.260	1.270	1.260	1.370	650,600	845,774	1.3000	2.417	2.398	2.417	2.398	2.607	341,904	2.4737	-8.63%
2004-04-19	0	1.390	1.390	1.400	1.360	1.400	112,529	156,263	1.3886	2.645	2.645	2.664	2.588	2.664	59,136	2.6424	0.00%
2004-04-16	0	1.390	1.390	1.410	1.380	1.420	896,500	1,246,755	1.3907	2.645	2.645	2.683	2.626	2.702	471,130	2.6463	0.72%
2004-04-15	0	1.380	1.380	1.400	1.370	1.380	578,250	796,573	1.3776	2.626	2.626	2.664	2.607	2.626	303,883	2.6213	0.00%
2004-04-14	0	1.380	1.390	1.400	1.370	1.410	726,100	1,015,451	1.3985	2.626	2.645	2.664	2.607	2.683	381,581	2.6612	-2.13%
2004-04-13	0	1.410	1.410	1.440	1.400	1.430	1,043,200	1,478,712	1.4175	2.683	2.683	2.740	2.664	2.721	548,224	2.6973	-2.76%
2004-04-08	0	1.450	1.450	1.460	1.430	1.460	1,041,550	1,509,388	1.4492	2.759	2.759	2.778	2.721	2.778	547,357	2.7576	-1.36%
2004-04-07	0	1.470	1.450	1.470	1.410	1.500	4,594,372	6,704,318	1.4592	2.797	2.759	2.797	2.683	2.854	2,414,441	2.7768	4.26%
2004-04-06	0	1.410	1.420	1.430	1.370	1.450	4,364,622	6,125,258	1.4034	2.683	2.702	2.721	2.607	2.759	2,293,703	2.6705	4.44%
2004-04-02	0	1.350	1.340	1.350	1.310	1.400	5,902,730	8,017,188	1.3582	2.569	2.550	2.569	2.493	2.664	3,102,012	2.5845	2.27%
2004-04-01	0	1.320	1.300	1.320	1.300	1.500	3,681,012	5,035,846	1.3681	2.512	2.474	2.512	2.474	2.854	1,934,451	2.6032	-12.00%
2004-03-31	0	1.500	1.480	1.500	1.450	1.570	2,001,000	3,068,190	1.5333	2.854	2.816	2.854	2.759	2.988	1,051,569	2.9177	-5.06%
2004-03-30	0	1.580	1.580	1.600	1.570	1.600	284,300	449,020	1.5794	3.007	3.007	3.045	2.988	3.045	149,406	3.0054	1.94%
2004-03-29	0	1.550	1.540	1.590	1.540	1.590	208,500	327,180	1.5692	2.949	2.930	3.026	2.930	3.026	109,571	2.9860	-3.13%
2004-03-26	0	1.600	1.590	1.610	1.580	1.630	579,600	923,860	1.5940	3.045	3.026	3.064	3.007	3.102	304,592	3.0331	0.63%
2004-03-25	0	1.590	1.580	1.590	1.580	1.610	774,000	1,234,750	1.5953	3.026	3.007	3.026	3.007	3.064	406,754	3.0356	-1.24%
2004-03-24	0	1.610	1.610	1.630	1.610	1.640	771,386	1,250,516	1.6211	3.064	3.064	3.102	3.064	3.121	405,380	3.0848	-1.83%
2004-03-23	0	1.640	1.630	1.650	1.580	1.710	2,578,150	4,215,631	1.6351	3.121	3.102	3.140	3.007	3.254	1,354,873	3.1115	3.80%
2004-03-22	0	1.580	1.570	1.580	1.550	1.590	793,250	1,252,105	1.5784	3.007	2.988	3.007	2.949	3.026	416,870	3.0036	-0.63%
2004-03-19	0	1.590	1.590	1.610	1.580	1.640	1,444,600	2,317,076	1.6040	3.026	3.026	3.064	3.007	3.121	759,168	3.0521	1.27%
2004-03-18	0	1.570	1.510	1.580	1.510	1.740	5,845,800	9,537,124	1.6314	2.988	2.873	3.007	2.873	3.311	3,072,094	3.1044	-10.29%
2004-03-17	0	1.750	1.750	1.760	1.730	1.840	7,333,062	12,993,755	1.7719	3.330	3.330	3.349	3.292	3.501	3,853,682	3.3718	1.74%
2004-03-16	0	1.720	1.720	1.730	1.580	1.730	6,605,400	10,979,803	1.6622	3.273	3.273	3.292	3.007	3.292	3,471,280	3.1630	10.97%
2004-03-15	0	1.550	1.540	1.550	1.550	1.620	2,220,100	3,543,251	1.5960	2.949	2.930	2.949	2.949	3.083	1,166,710	3.0370	-1.90%
2004-03-12	0	1.580	1.580	1.590	1.530	1.590	1,549,600	2,419,732	1.5615	3.007	3.007	3.026	2.911	3.026	814,348	2.9714	-2.47%
2004-03-11	0	1.620	1.610	1.620	1.580	1.650	1,988,400	3,191,772	1.6052	3.083	3.064	3.083	3.007	3.140	1,044,947	3.0545	-2.99%
2004-03-10	0	1.670	1.650	1.660	1.630	1.690	1,094,750	1,807,813	1.6513	3.178	3.140	3.159	3.102	3.216	575,315	3.1423	-0.60%
2004-03-09	0	1.680	1.670	1.690	1.660	1.740	1,080,650	1,822,705	1.6867	3.197	3.178	3.216	3.159	3.311	567,905	3.2095	-2.33%
2004-03-08	0	1.720	1.710	1.720	1.720	1.830	3,180,715	5,605,807	1.7624	3.273	3.254	3.273	3.273	3.482	1,671,534	3.3537	0.58%
2004-03-05	0	1.710	1.710	1.720	1.650	1.760	9,047,950	15,549,733	1.7186	3.254	3.254	3.273	3.140	3.349	4,754,893	3.2703	4.27%
2004-03-04	0	1.640	1.650	1.660	1.600	1.660	1,793,002	2,943,397	1.6416	3.121	3.140	3.159	3.045	3.159	942,261	3.1238	3.14%
2004-03-03	0	1.590	1.580	1.590	1.550	1.600	2,964,590	4,684,340	1.5801	3.026	3.007	3.026	2.949	3.045	1,557,956	3.0067	0.00%
2004-03-02	0	1.590	1.590	1.610	1.590	1.620	3,204,205	5,142,756	1.6050	3.026	3.026	3.064	3.026	3.083	1,683,879	3.0541	-0.62%
2004-03-01	0	1.600	1.600	1.610	1.560	1.640	4,518,900	7,315,194	1.6188	3.045	3.045	3.064	2.968	3.121	2,374,779	3.0804	-1.84%
2004-02-27	0	1.630	1.610	1.630	1.610	1.710	5,432,453	8,991,527	1.6552	3.102	3.064	3.102	3.064	3.254	2,854,871	3.1495	-4.68%
2004-02-26	0	1.710	1.700	1.730	1.660	1.760	7,089,322	12,091,912	1.7057	3.254	3.235	3.292	3.159	3.349	3,725,591	3.2456	5.56%
2004-02-25	0	1.620	1.640	1.680	1.610	1.820	9,887,408	17,266,454	1.7463	3.083	3.121	3.197	3.064	3.463	5,196,046	3.3230	-10.00%
2004-02-24	0	1.800	1.770	1.780	1.650	1.810	14,225,015	24,654,284	1.7332	3.425	3.368	3.387	3.140	3.444	7,475,552	3.2980	5.88%
2004-02-23	0	1.700	1.700	1.710	1.540	1.780	11,916,140	20,180,964	1.6936	3.235	3.235	3.254	2.930	3.387	6,262,188	3.2227	6.25%
2004-02-20	0	1.600	1.600	1.610	1.590	1.660	1,844,800	2,973,518	1.6118	3.045	3.045	3.064	3.026	3.159	969,482	3.0671	-0.62%
2004-02-19	0	1.610	1.620	1.630	1.600	1.650	2,132,200	3,459,599	1.6225	3.064	3.083	3.102	3.045	3.140	1,120,517	3.0875	-2.42%
2004-02-18	0	1.650	1.650	1.660	1.550	1.810	13,858,656	23,517,561	1.6970	3.140	3.140	3.159	2.949	3.444	7,283,022	3.2291	4.43%
2004-02-17	0	1.580	1.570	1.600	1.580	1.780	8,410,601	13,910,624	1.6539	3.007	2.988	3.045	3.007	3.387	4,419,952	3.1472	-10.23%
2004-02-16	0	1.760	1.760	1.790	1.560	1.970	31,969,123	58,356,609	1.8254	3.349	3.349	3.406	2.968	3.749	16,800,463	3.4735	16.56%
2004-02-13	0	1.510	1.510	1.520	1.080	1.530	41,741,415	55,830,820	1.3375	2.873	2.873	2.892	2.055	2.911	21,936,013	2.5452	41.12%
2004-02-12	0	1.070	1.060	1.070	0.980	1.080	5,867,494	6,104,387	1.0404	2.036	2.017	2.036	1.865	2.055	3,083,494	1.9797	9.18%
2004-02-11	0	0.980	0.980	0.990	0.980	0.990	1,183,016	1,167,185	0.9866	1.865	1.865	1.884	1.865	1.884	621,700	1.8774	0.00%
2004-02-10	0	0.980	0.980	0.990	0.970	1.000	649,300	641,562	0.9881	1.865	1.865	1.884	1.846	1.903	341,221	1.8802	-1.01%
2004-02-09	0	0.990	0.980	0.990	0.980	1.000	785,200	775,958	0.9882	1.884	1.865	1.884	1.865	1.903	412,640	1.8805	1.02%
2004-02-06	0	0.980	0.970	0.980	0.960	0.980	328,500	317,880	0.9677	1.865	1.846	1.865	1.827	1.865	172,634	1.8414	2.08%
2004-02-05	0	0.960	0.960	0.990	0.960	0.960	43,100	41,221	0.9564	1.827	1.827	1.884	1.827	1.827	22,650	1.8199	0.00%
2004-02-04	0	0.960	0.960	0.980	0.950	1.000	501,817	486,673	0.9698	1.827	1.827	1.865	1.808	1.903	263,716	1.8454	-1.03%
2004-02-03	0	0.970	0.970	0.980	0.950	0.970	257,500	246,890	0.9588	1.846	1.846	1.865	1.808	1.846	135,322	1.8245	3.19%
2004-02-02	0	0.940	0.940	0.960	0.940	1.000	359,402	346,322	0.9636	1.789	1.789	1.827	1.789	1.903	188,873	1.8336	-5.05%
2004-01-30	0	0.990	0.990	1.000	0.980	1.000	413,250	409,690	0.9914	1.884	1.884	1.903	1.865	1.903	217,172	1.8865	1.02%
2004-01-29	0	0.980	0.980	0.990	0.960	1.000	713,222	698,678	0.9796	1.865	1.865	1.884	1.827	1.903	374,814	1.8641	-2.00%
2004-01-28	0	1.000	1.000	1.010	1.000	1.030	1,164,872	1,180,282	1.0132	1.903	1.903	1.922	1.903	1.960	612,165	1.9280	-2.91%
2004-01-27	0	1.030	1.010	1.030	0.990	1.030	949,430	954,658	1.0055	1.960	1.922	1.960	1.884	1.960	498,946	1.9133	1.98%
2004-01-26	0	1.010	1.000	1.020	1.000	1.020	537,800	541,630	1.0071	1.922	1.903	1.941	1.903	1.941	282,625	1.9164	1.00%
2004-01-21	0	1.000	1.000	1.020	1.000	1.020	494,903	500,946	1.0122	1.903	1.903	1.941	1.903	1.941	260,082	1.9261	-1.96%
2004-01-20	0	1.020	1.010	1.020	1.000	1.020	531,750	536,483	1.0089	1.941	1.922	1.941	1.903	1.941	279,446	1.9198	0.00%
2004-01-19	0	1.020	1.000	1.020	0.990	1.020	315,100	318,187	1.0098	1.941	1.903	1.941	1.884	1.941	165,592	1.9215	3.03%
2004-01-16	0	0.990	0.990	1.020	0.990	1.050	1,360,984	1,381,415	1.0150	1.884	1.884	1.941	1.884	1.998	715,226	1.9314	-2.94%
2004-01-15	0	1.020	1.010	1.020	0.970	1.070	5,500,036	5,628,664	1.0234	1.941	1.922	1.941	1.846	2.036	2,890,387	1.9474	5.15%
2004-01-14	0	0.970	0.960	0.970	0.920	0.970	2,102,200	2,001,350	0.9520	1.846	1.827	1.846	1.751	1.846	1,104,751	1.8116	4.30%
2004-01-13	0	0.930	0.920	0.950	0.910	0.940	1,250,406	1,153,429	0.9224	1.770	1.751	1.808	1.732	1.789	657,115	1.7553	-1.06%
2004-01-12	0	0.940	0.930	0.940	0.920	0.960	1,440,322	1,349,946	0.9373	1.789	1.770	1.789	1.751	1.827	756,920	1.7835	0.00%
2004-01-09	0	0.940	0.940	0.960	0.920	0.980	2,340,704	2,227,048	0.9514	1.789	1.789	1.827	1.751	1.865	1,230,090	1.8105	3.30%
2004-01-08	0	0.910	0.910	0.920	0.900	0.930	1,530,350	1,408,869	0.9206	1.732	1.732	1.751	1.713	1.770	804,232	1.7518	1.11%
2004-01-07	0	0.900	0.890	0.900	0.880	0.940	3,131,429	2,831,884	0.9043	1.713	1.694	1.713	1.675	1.789	1,645,633	1.7208	-1.10%
2004-01-06	0	0.910	0.910	0.920	0.870	0.940	2,594,069	2,369,447	0.9134	1.732	1.732	1.751	1.655	1.789	1,363,239	1.7381	4.60%
2004-01-05	0	0.870	0.870	0.880	0.860	0.880	316,822	274,526	0.8665	1.655	1.655	1.675	1.636	1.675	166,497	1.6488	2.35%
2004-01-02	0	0.850	0.850	0.860	0.850	0.870	700,500	601,500	0.8587	1.617	1.617	1.636	1.617	1.655	368,128	1.6339	0.00%
2003-12-31	0	0.850	0.850	0.870	0.850	0.850	90,272	76,560	0.8481	1.617	1.617	1.655	1.617	1.617	47,440	1.6138	-1.16%
2003-12-30	0	0.860	0.860	0.880	0.850	0.860	592,650	509,160	0.8591	1.636	1.636	1.675	1.617	1.636	311,450	1.6348	1.18%
2003-12-29	0	0.850	0.850	0.860	0.840	0.900	254,872	218,878	0.8588	1.617	1.617	1.636	1.598	1.713	133,941	1.6341	1.19%
2003-12-24	0	0.840	0.840	0.860	0.830	0.880	98,700	84,920	0.8604	1.598	1.598	1.636	1.579	1.675	51,869	1.6372	-4.55%
2003-12-23	0	0.880	0.850	0.880	0.830	0.880	417,350	355,597	0.8520	1.675	1.617	1.675	1.579	1.675	219,326	1.6213	3.53%
2003-12-22	0	0.850	0.850	0.870	0.850	0.860	322,750	275,753	0.8544	1.617	1.617	1.655	1.617	1.636	169,612	1.6258	-1.16%
2003-12-19	0	0.860	0.840	0.860	0.810	0.860	19,100	15,718	0.8229	1.636	1.598	1.636	1.541	1.636	10,037	1.5659	-1.15%
2003-12-18	0	0.870	0.850	0.870	0.840	0.870	103,100	88,171	0.8552	1.655	1.617	1.655	1.598	1.655	54,181	1.6273	1.16%
2003-12-17	0	0.860	0.840	0.860	0.840	0.870	55,400	47,260	0.8531	1.636	1.598	1.636	1.598	1.655	29,114	1.6233	-1.15%
2003-12-16	0	0.870	0.870	0.880	0.870	0.880	388,700	339,134	0.8725	1.655	1.655	1.675	1.655	1.675	204,270	1.6602	0.00%
2003-12-15	0	0.870	0.860	0.880	0.870	0.880	246,990	215,932	0.8743	1.655	1.636	1.675	1.655	1.675	129,799	1.6636	1.16%
2003-12-12	0	0.860	0.860	0.880	0.860	0.880	474,200	415,405	0.8760	1.636	1.636	1.675	1.636	1.675	249,202	1.6669	-2.27%
2003-12-11	0	0.880	0.860	0.880	0.860	0.880	584,500	505,622	0.8651	1.675	1.636	1.675	1.636	1.675	307,167	1.6461	1.15%
2003-12-10	0	0.870	0.850	0.880	0.850	0.870	156,600	133,768	0.8542	1.655	1.617	1.675	1.617	1.655	82,297	1.6254	0.00%
2003-12-09	0	0.870	0.870	0.880	0.850	0.900	477,872	420,434	0.8798	1.655	1.655	1.675	1.617	1.713	251,132	1.6742	-1.14%
2003-12-08	0	0.880	0.880	0.890	0.830	0.880	710,050	613,280	0.8637	1.675	1.675	1.694	1.579	1.675	373,147	1.6435	3.53%
2003-12-05	0	0.850	0.850	0.860	0.840	0.850	285,362	239,550	0.8395	1.617	1.617	1.636	1.598	1.617	149,964	1.5974	0.00%
2003-12-04	0	0.850	0.830	0.870	0.850	0.890	589,390	505,219	0.8572	1.617	1.579	1.655	1.617	1.694	309,737	1.6311	-2.30%
2003-12-03	0	0.870	0.870	0.880	0.870	0.880	237,500	207,370	0.8731	1.655	1.655	1.675	1.655	1.675	124,811	1.6615	-1.14%
2003-12-02	0	0.880	0.880	0.900	0.880	0.890	367,348	325,532	0.8862	1.675	1.675	1.713	1.675	1.694	193,049	1.6863	0.00%
2003-12-01	0	0.880	0.880	0.890	0.880	0.890	57,772	50,828	0.8798	1.675	1.675	1.694	1.675	1.694	30,360	1.6742	0.00%
2003-11-28	0	0.880	0.880	0.890	0.880	0.900	794,305	702,171	0.8840	1.675	1.675	1.694	1.675	1.713	417,424	1.6822	0.00%
2003-11-27	0	0.880	0.870	0.890	0.870	0.880	218,450	191,579	0.8770	1.675	1.655	1.694	1.655	1.675	114,800	1.6688	-1.12%
2003-11-26	0	0.890	0.880	0.890	0.860	0.890	157,650	139,653	0.8858	1.694	1.675	1.694	1.636	1.694	82,848	1.6856	1.14%
2003-11-25	0	0.880	0.880	0.890	0.880	0.890	129,900	114,337	0.8802	1.675	1.675	1.694	1.675	1.694	68,265	1.6749	0.00%
2003-11-24	0	0.880	0.880	0.900	0.880	0.880	84,000	73,920	0.8800	1.675	1.675	1.713	1.675	1.675	44,144	1.6745	-2.22%
2003-11-21	0	0.900	0.880	0.900	0.870	0.900	229,500	202,330	0.8816	1.713	1.675	1.713	1.655	1.713	120,607	1.6776	2.27%
2003-11-20	0	0.880	0.880	0.900	0.880	0.900	329,000	293,050	0.8907	1.675	1.675	1.713	1.675	1.713	172,897	1.6949	-4.35%
2003-11-19	0	0.920	0.900	0.920	0.900	0.920	488,750	444,018	0.9085	1.751	1.713	1.751	1.713	1.751	256,849	1.7287	2.22%
2003-11-18	0	0.900	0.900	0.920	0.890	0.910	549,172	495,790	0.9028	1.713	1.713	1.751	1.694	1.732	288,602	1.7179	0.00%
2003-11-17	0	0.900	0.900	0.910	0.890	0.900	238,050	213,563	0.8971	1.713	1.713	1.732	1.694	1.713	125,100	1.7071	-1.10%
2003-11-14	0	0.910	0.900	0.910	0.910	0.910	364,750	331,703	0.9094	1.732	1.713	1.732	1.732	1.732	191,684	1.7305	0.00%
2003-11-13	0	0.910	0.910	0.940	0.910	0.920	54,778	49,865	0.9103	1.732	1.732	1.789	1.732	1.751	28,787	1.7322	0.00%
2003-11-12	0	0.910	0.910	0.930	0.900	0.910	76,233	68,884	0.9036	1.732	1.732	1.770	1.713	1.732	40,062	1.7194	0.00%
2003-11-11	0	0.910	0.910	0.930	0.910	0.910	93,700	85,082	0.9080	1.732	1.732	1.770	1.732	1.732	49,241	1.7279	-1.09%
2003-11-10	0	0.920	0.920	0.930	0.910	0.920	150,700	138,016	0.9158	1.751	1.751	1.770	1.732	1.751	79,196	1.7427	-1.08%
2003-11-07	0	0.930	0.930	0.940	0.920	0.930	99,600	92,248	0.9262	1.770	1.770	1.789	1.751	1.770	52,342	1.7624	0.00%
2003-11-06	0	0.930	0.900	0.930	0.910	0.930	229,611	211,445	0.9209	1.770	1.713	1.770	1.732	1.770	120,666	1.7523	0.00%
2003-11-05	0	0.930	0.930	0.950	0.920	0.940	337,749	316,497	0.9371	1.770	1.770	1.808	1.751	1.789	177,494	1.7831	-1.06%
2003-11-04	0	0.940	0.930	0.940	0.930	0.960	519,250	489,945	0.9436	1.789	1.770	1.789	1.770	1.827	272,877	1.7955	0.00%
2003-11-03	0	0.940	0.940	0.950	0.920	0.950	178,508	166,437	0.9324	1.789	1.789	1.808	1.751	1.808	93,810	1.7742	-1.05%
2003-10-31	0	0.950	0.920	0.950	0.920	0.950	68,984	63,938	0.9269	1.808	1.751	1.808	1.751	1.808	36,253	1.7637	0.00%
2003-10-30	0	0.950	0.950	0.960	0.910	0.950	486,200	452,958	0.9316	1.808	1.808	1.827	1.732	1.808	255,509	1.7728	2.15%
2003-10-29	0	0.930	0.920	0.930	0.920	0.930	162,950	150,072	0.9210	1.770	1.751	1.770	1.751	1.770	85,634	1.7525	-2.11%
2003-10-28	0	0.950	0.940	0.950	0.940	0.950	465,560	441,428	0.9482	1.808	1.789	1.808	1.789	1.808	244,662	1.8042	2.15%
2003-10-27	0	0.930	0.930	0.940	0.910	0.930	183,250	169,403	0.9244	1.770	1.770	1.789	1.732	1.770	96,302	1.7591	-1.06%
2003-10-24	0	0.940	0.930	0.940	0.900	0.940	433,362	398,609	0.9198	1.789	1.770	1.789	1.713	1.789	227,741	1.7503	1.08%
2003-10-23	0	0.930	0.930	0.950	0.930	0.970	964,184	914,006	0.9480	1.770	1.770	1.808	1.770	1.846	506,699	1.8038	-4.12%
2003-10-22	0	0.970	0.970	0.980	0.970	0.980	646,265	628,081	0.9719	1.846	1.846	1.865	1.846	1.865	339,626	1.8493	0.00%
2003-10-21	0	0.970	0.970	0.980	0.970	0.990	575,346	561,918	0.9767	1.846	1.846	1.865	1.846	1.884	302,357	1.8585	-2.02%
2003-10-20	0	0.990	0.980	0.990	0.960	0.990	535,772	525,863	0.9815	1.884	1.865	1.884	1.827	1.884	281,560	1.8677	2.06%
2003-10-17	0	0.970	0.970	0.980	0.950	0.990	440,902	425,074	0.9641	1.846	1.846	1.865	1.808	1.884	231,703	1.8346	-1.02%
2003-10-16	0	0.980	0.970	0.980	0.970	0.990	485,050	473,766	0.9767	1.865	1.846	1.865	1.846	1.884	254,904	1.8586	0.00%
2003-10-15	0	0.980	0.980	0.990	0.980	0.990	300,800	296,592	0.9860	1.865	1.865	1.884	1.865	1.884	158,077	1.8763	0.00%
2003-10-14	0	0.980	0.970	0.990	0.970	1.000	707,602	701,488	0.9914	1.865	1.846	1.884	1.846	1.903	371,860	1.8864	-2.97%
2003-10-13	0	1.010	1.010	1.030	0.970	1.030	1,120,050	1,122,590	1.0023	1.922	1.922	1.960	1.846	1.960	588,610	1.9072	3.06%
2003-10-10	0	0.980	0.970	0.980	0.960	0.980	692,194	672,992	0.9723	1.865	1.846	1.865	1.827	1.865	363,763	1.8501	1.03%
2003-10-09	0	0.970	0.970	0.980	0.950	0.980	367,300	356,299	0.9700	1.846	1.846	1.865	1.808	1.865	193,024	1.8459	-1.02%
2003-10-08	0	0.980	0.960	0.980	0.960	0.980	449,800	437,296	0.9722	1.865	1.827	1.865	1.827	1.865	236,380	1.8500	2.08%
2003-10-07	0	0.960	0.950	0.970	0.950	0.980	309,997	300,257	0.9686	1.827	1.808	1.846	1.808	1.865	162,910	1.8431	-2.04%
2003-10-06	0	0.980	0.960	0.980	0.970	1.000	242,887	238,016	0.9799	1.865	1.827	1.865	1.846	1.903	127,642	1.8647	0.00%
2003-10-03	0	0.980	0.970	0.980	0.970	1.000	411,522	401,340	0.9753	1.865	1.846	1.865	1.846	1.903	216,264	1.8558	1.55%
2003-10-02	0	0.980	0.980	1.010	0.980	1.000	380,910	378,785	0.9944	1.836	1.836	1.892	1.836	1.874	203,288	1.8633	-2.00%
2003-09-30	0	1.000	0.990	1.010	0.990	1.030	601,008	601,438	1.0007	1.874	1.855	1.892	1.855	1.930	320,752	1.8751	1.01%
2003-09-29	0	0.990	0.980	1.000	0.980	0.990	550,822	540,033	0.9804	1.855	1.836	1.874	1.836	1.855	293,968	1.8370	1.02%
2003-09-26	0	0.980	0.970	0.990	0.970	1.050	438,150	433,195	0.9887	1.836	1.818	1.855	1.818	1.967	233,836	1.8526	-1.01%
2003-09-25	0	0.990	0.990	1.000	0.990	1.010	474,201	472,738	0.9969	1.855	1.855	1.874	1.855	1.892	253,076	1.8680	-1.98%
2003-09-24	0	1.010	1.000	1.010	0.960	1.010	515,073	509,707	0.9896	1.892	1.874	1.892	1.799	1.892	274,889	1.8542	4.12%
2003-09-23	0	0.970	0.970	0.990	0.970	0.980	450,500	440,145	0.9770	1.818	1.818	1.855	1.818	1.836	240,427	1.8307	-1.02%
2003-09-22	0	0.980	0.980	0.990	0.980	1.010	617,712	614,660	0.9951	1.836	1.836	1.855	1.836	1.892	329,667	1.8645	-2.00%
2003-09-19	0	1.000	0.970	1.010	0.960	1.010	518,874	515,117	0.9928	1.874	1.818	1.892	1.799	1.892	276,918	1.8602	1.01%
2003-09-18	0	0.990	0.990	1.000	0.980	1.020	586,278	582,736	0.9940	1.855	1.855	1.874	1.836	1.911	312,891	1.8624	-1.98%
2003-09-17	0	1.010	1.010	1.020	1.000	1.030	585,440	592,703	1.0124	1.892	1.892	1.911	1.874	1.930	312,444	1.8970	0.00%
2003-09-16	0	1.010	1.000	1.020	0.960	1.010	436,000	433,560	0.9944	1.892	1.874	1.911	1.799	1.892	232,689	1.8633	-1.94%
2003-09-15	0	1.030	1.010	1.030	1.010	1.030	296,600	303,130	1.0220	1.930	1.892	1.930	1.892	1.930	158,293	1.9150	1.98%
2003-09-11	0	1.010	1.000	1.020	0.970	1.010	92,550	92,426	0.9987	1.892	1.874	1.911	1.818	1.892	49,393	1.8712	2.02%
2003-09-10	0	0.990	0.990	1.000	0.950	1.000	1,909,500	1,866,762	0.9776	1.855	1.855	1.874	1.780	1.874	1,019,082	1.8318	-2.94%
2003-09-09	0	1.020	1.010	1.020	1.020	1.080	2,530,368	2,658,656	1.0507	1.911	1.892	1.911	1.911	2.024	1,350,433	1.9687	-1.92%
2003-09-08	0	1.040	1.030	1.040	1.020	1.050	325,100	335,362	1.0316	1.949	1.930	1.949	1.911	1.967	173,503	1.9329	-2.80%
2003-09-05	0	1.070	1.060	1.070	1.000	1.090	2,167,830	2,269,855	1.0471	2.005	1.986	2.005	1.874	2.042	1,156,950	1.9619	4.90%
2003-09-04	0	1.020	1.000	1.020	0.960	1.040	3,666,750	3,702,531	1.0098	1.911	1.874	1.911	1.799	1.949	1,956,909	1.8920	6.25%
2003-09-03	0	0.960	0.960	0.970	0.940	0.990	1,445,904	1,375,960	0.9516	1.799	1.799	1.818	1.761	1.855	771,665	1.7831	5.49%
2003-09-02	0	0.910	0.910	0.920	0.910	0.930	910,772	841,538	0.9240	1.705	1.705	1.724	1.705	1.743	486,070	1.7313	-2.15%
2003-09-01	0	0.930	0.920	0.930	0.920	0.950	733,772	682,277	0.9298	1.743	1.724	1.743	1.724	1.780	391,607	1.7422	0.00%
2003-08-29	0	0.930	0.930	0.940	0.910	0.940	257,520	238,903	0.9277	1.743	1.743	1.761	1.705	1.761	137,436	1.7383	0.00%
2003-08-28	0	0.930	0.920	0.940	0.900	0.960	831,850	780,380	0.9381	1.743	1.724	1.761	1.686	1.799	443,950	1.7578	3.33%
2003-08-27	0	0.900	0.900	0.910	0.900	0.910	467,950	423,957	0.9060	1.686	1.686	1.705	1.686	1.705	249,740	1.6976	-1.10%
2003-08-26	0	0.910	0.910	0.920	0.880	0.910	518,022	464,683	0.8970	1.705	1.705	1.724	1.649	1.705	276,463	1.6808	1.11%
2003-08-25	0	0.900	0.890	0.920	0.900	0.940	663,110	609,113	0.9186	1.686	1.668	1.724	1.686	1.761	353,895	1.7212	-2.17%
2003-08-22	0	0.920	0.920	0.940	0.920	0.970	1,433,222	1,342,538	0.9367	1.724	1.724	1.761	1.724	1.818	764,897	1.7552	-2.13%
2003-08-21	0	0.940	0.930	0.940	0.900	0.970	1,888,022	1,760,085	0.9322	1.761	1.743	1.761	1.686	1.818	1,007,619	1.7468	3.30%
2003-08-20	0	0.910	0.910	0.920	0.880	0.920	1,209,750	1,092,830	0.9034	1.705	1.705	1.724	1.649	1.724	645,632	1.6927	0.00%
2003-08-19	0	0.910	0.900	0.910	0.880	0.920	3,933,351	3,568,400	0.9072	1.705	1.686	1.705	1.649	1.724	2,099,191	1.6999	4.60%
2003-08-18	0	0.870	0.850	0.880	0.830	0.870	957,235	810,178	0.8464	1.630	1.593	1.649	1.555	1.630	510,867	1.5859	4.82%
2003-08-15	0	0.830	0.830	0.850	0.820	0.840	877,100	728,989	0.8311	1.555	1.555	1.593	1.536	1.574	468,100	1.5573	-1.19%
2003-08-14	0	0.840	0.840	0.850	0.820	0.850	722,362	604,092	0.8363	1.574	1.574	1.593	1.536	1.593	385,518	1.5670	1.20%
2003-08-13	0	0.830	0.830	0.850	0.820	0.860	1,988,264	1,672,434	0.8412	1.555	1.555	1.593	1.536	1.611	1,061,117	1.5761	1.22%
2003-08-12	0	0.820	0.820	0.840	0.810	0.840	299,208	245,339	0.8200	1.536	1.536	1.574	1.518	1.574	159,684	1.5364	-1.20%
2003-08-11	0	0.830	0.820	0.830	0.800	0.830	302,822	247,479	0.8172	1.555	1.536	1.555	1.499	1.555	161,613	1.5313	1.22%
2003-08-08	0	0.820	0.810	0.820	0.800	0.820	1,236,100	997,283	0.8068	1.536	1.518	1.536	1.499	1.536	659,695	1.5117	0.00%
2003-08-07	0	0.820	0.820	0.830	0.810	0.850	869,350	709,188	0.8158	1.536	1.536	1.555	1.518	1.593	463,964	1.5285	2.50%
2003-08-06	0	0.800	0.800	0.820	0.800	0.870	1,674,250	1,393,030	0.8320	1.499	1.499	1.536	1.499	1.630	893,531	1.5590	-10.11%
2003-08-05	0	0.890	0.870	0.890	0.870	0.900	2,943,222	2,607,007	0.8858	1.668	1.630	1.668	1.630	1.686	1,570,769	1.6597	3.49%
2003-08-04	0	0.860	0.860	0.870	0.860	0.890	649,585	563,949	0.8682	1.611	1.611	1.630	1.611	1.668	346,677	1.6267	-3.37%
2003-08-01	0	0.890	0.880	0.890	0.880	0.900	987,250	878,908	0.8903	1.668	1.649	1.668	1.649	1.686	526,886	1.6681	0.00%
2003-07-31	0	0.890	0.880	0.890	0.870	0.890	562,400	494,600	0.8794	1.668	1.649	1.668	1.630	1.668	300,147	1.6479	0.00%
2003-07-30	0	0.890	0.890	0.900	0.880	0.920	342,230	306,186	0.8947	1.668	1.668	1.686	1.649	1.724	182,645	1.6764	-4.30%
2003-07-29	0	0.930	0.910	0.930	0.900	0.940	1,674,518	1,532,488	0.9152	1.743	1.705	1.743	1.686	1.761	893,674	1.7148	1.09%
2003-07-28	0	0.920	0.910	0.920	0.870	0.940	3,374,758	3,066,522	0.9087	1.724	1.705	1.724	1.630	1.761	1,801,075	1.7026	8.24%
2003-07-25	0	0.850	0.850	0.860	0.850	0.870	781,050	668,023	0.8553	1.593	1.593	1.611	1.593	1.630	416,839	1.6026	-1.16%
2003-07-24	0	0.860	0.860	0.870	0.850	0.890	1,226,302	1,064,783	0.8683	1.611	1.611	1.630	1.593	1.668	654,465	1.6270	0.00%
2003-07-23	0	0.860	0.850	0.860	0.860	0.950	5,884,054	5,284,540	0.8981	1.611	1.593	1.611	1.611	1.780	3,140,262	1.6828	-18.87%
2003-07-22	1	1.060	-	-	-	-	0	0	-	1.986	-	-	-	-	0	-	0.00%
2003-07-21	1	1.060	-	-	-	-	0	0	-	1.986	-	-	-	-	0	-	0.00%
2003-07-18	0	1.060	1.050	1.060	1.040	1.070	2,056,012	2,164,443	1.0527	1.986	1.967	1.986	1.949	2.005	1,097,274	1.9726	0.95%
2003-07-17	0	1.050	1.050	1.060	1.010	1.070	7,604,177	7,955,821	1.0462	1.967	1.967	1.986	1.892	2.005	4,058,275	1.9604	-3.67%
2003-07-16	0	1.090	1.090	1.100	1.080	1.180	6,717,356	7,486,595	1.1145	2.042	2.042	2.061	2.024	2.211	3,584,988	2.0883	0.00%
2003-07-15	0	1.090	1.090	1.100	1.080	1.130	4,877,611	5,370,713	1.1011	2.042	2.042	2.061	2.024	2.117	2,603,134	2.0632	0.93%
2003-07-14	0	1.080	1.080	1.100	1.070	1.110	5,228,436	5,714,893	1.0930	2.024	2.024	2.061	2.005	2.080	2,790,365	2.0481	1.89%
2003-07-11	0	1.060	1.050	1.060	1.000	1.060	5,715,150	5,857,020	1.0248	1.986	1.967	1.986	1.874	1.986	3,050,120	1.9203	0.00%
2003-07-10	0	1.060	1.050	1.060	1.010	1.070	6,294,350	6,546,895	1.0401	1.986	1.967	1.986	1.892	2.005	3,359,233	1.9489	4.95%
2003-07-09	0	1.010	1.010	1.020	1.000	1.050	2,540,533	2,591,779	1.0202	1.892	1.892	1.911	1.874	1.967	1,355,858	1.9115	0.00%
2003-07-08	0	1.010	1.000	1.010	0.960	1.020	2,061,800	2,030,175	0.9847	1.892	1.874	1.892	1.799	1.911	1,100,363	1.8450	3.06%
2003-07-07	0	0.980	0.970	0.980	0.950	0.980	955,778	919,304	0.9618	1.836	1.818	1.836	1.780	1.836	510,089	1.8022	2.08%
2003-07-04	0	0.960	0.950	0.960	0.950	0.970	1,788,050	1,720,604	0.9623	1.799	1.780	1.799	1.780	1.818	954,265	1.8031	-2.04%
2003-07-03	0	0.980	0.980	0.990	0.970	1.000	1,256,650	1,238,768	0.9858	1.836	1.836	1.855	1.818	1.874	670,662	1.8471	-2.00%
2003-07-02	0	1.000	0.990	1.000	0.970	1.000	783,972	772,798	0.9857	1.874	1.855	1.874	1.818	1.874	418,398	1.8470	2.04%
2003-06-30	0	0.980	0.970	1.000	0.970	1.060	1,671,528	1,700,498	1.0173	1.836	1.818	1.874	1.818	1.986	892,078	1.9062	-5.77%
2003-06-27	0	1.040	1.040	1.060	1.030	1.070	1,852,272	1,943,410	1.0492	1.949	1.949	1.986	1.930	2.005	988,540	1.9659	0.00%
2003-06-26	0	1.040	1.040	1.060	0.970	1.070	5,251,500	5,436,527	1.0352	1.949	1.949	1.986	1.818	2.005	2,802,674	1.9398	6.12%
2003-06-25	0	0.980	0.980	0.990	0.970	0.990	1,097,104	1,076,426	0.9812	1.836	1.836	1.855	1.818	1.855	585,514	1.8384	2.08%
2003-06-24	0	0.960	0.960	0.970	0.960	0.970	3,176,100	3,059,841	0.9634	1.799	1.799	1.818	1.799	1.818	1,695,054	1.8052	0.00%
2003-06-23	0	0.960	0.960	0.970	0.950	0.970	3,161,290	3,035,584	0.9602	1.799	1.799	1.818	1.780	1.818	1,687,150	1.7992	-1.03%
2003-06-20	0	0.970	0.960	0.970	0.960	0.970	1,496,050	1,437,296	0.9607	1.818	1.799	1.818	1.799	1.818	798,427	1.8002	1.04%
2003-06-19	0	0.960	0.960	0.970	0.960	0.990	6,797,422	6,644,508	0.9775	1.799	1.799	1.818	1.799	1.855	3,627,718	1.8316	-2.04%
2003-06-18	0	0.980	0.980	0.990	0.900	0.990	11,034,700	10,581,318	0.9589	1.836	1.836	1.855	1.686	1.855	5,889,112	1.7968	7.69%
2003-06-17	0	0.910	0.910	0.920	0.910	0.940	2,661,012	2,456,462	0.9231	1.705	1.705	1.724	1.705	1.761	1,420,156	1.7297	-1.09%
2003-06-16	0	0.920	0.910	0.920	0.890	0.950	5,462,742	5,052,432	0.9249	1.724	1.705	1.724	1.668	1.780	2,915,412	1.7330	2.22%
2003-06-13	0	0.900	0.890	0.910	0.880	0.900	2,262,400	2,016,397	0.8913	1.686	1.668	1.705	1.649	1.686	1,207,421	1.6700	2.27%
2003-06-12	0	0.880	0.880	0.900	0.880	0.890	809,112	717,923	0.8873	1.649	1.649	1.686	1.649	1.668	431,815	1.6626	-1.12%
2003-06-11	0	0.890	0.890	0.900	0.880	0.910	1,511,250	1,359,245	0.8994	1.668	1.668	1.686	1.649	1.705	806,539	1.6853	1.14%
2003-06-10	0	0.880	0.870	0.880	0.870	0.890	1,765,050	1,551,167	0.8788	1.649	1.630	1.649	1.630	1.668	941,990	1.6467	-1.12%
2003-06-09	0	0.890	0.890	0.900	0.880	0.910	1,487,511	1,334,005	0.8968	1.668	1.668	1.686	1.649	1.705	793,870	1.6804	-2.20%
2003-06-06	0	0.910	0.890	0.910	0.890	0.910	429,929	386,455	0.8989	1.705	1.668	1.705	1.668	1.705	229,449	1.6843	1.11%
2003-06-05	0	0.900	0.890	0.900	0.870	0.940	4,914,898	4,481,383	0.9118	1.686	1.668	1.686	1.630	1.761	2,623,033	1.7085	1.12%
2003-06-03	0	0.890	0.880	0.890	0.870	0.890	665,100	585,373	0.8801	1.668	1.649	1.668	1.630	1.668	354,957	1.6491	-1.11%
2003-06-02	0	0.900	0.890	0.900	0.880	0.920	1,865,550	1,683,163	0.9022	1.686	1.668	1.686	1.649	1.724	995,626	1.6906	2.27%
2003-05-30	0	0.880	0.870	0.880	0.860	0.880	1,011,700	886,841	0.8766	1.649	1.630	1.649	1.611	1.649	539,934	1.6425	1.15%
2003-05-29	0	0.870	0.860	0.870	0.860	0.880	766,177	663,490	0.8660	1.630	1.611	1.630	1.611	1.649	408,901	1.6226	0.00%
2003-05-28	0	0.870	0.860	0.870	0.860	0.890	2,207,380	1,936,905	0.8775	1.630	1.611	1.630	1.611	1.668	1,178,057	1.6442	3.57%
2003-05-27	0	0.840	0.840	0.860	0.840	0.860	1,262,555	1,078,160	0.8540	1.574	1.574	1.611	1.574	1.611	673,813	1.6001	-5.62%
2003-05-26	0	0.890	0.860	0.890	0.860	0.900	4,326,772	3,781,904	0.8741	1.668	1.611	1.668	1.611	1.686	2,309,156	1.6378	1.14%
2003-05-23	0	0.880	0.860	0.880	0.860	0.930	4,625,728	4,158,125	0.8989	1.649	1.611	1.649	1.611	1.743	2,468,706	1.6843	-2.22%
2003-05-22	0	0.900	0.900	0.910	0.880	0.940	12,745,691	11,705,126	0.9184	1.686	1.686	1.705	1.649	1.761	6,802,251	1.7208	5.88%
2003-05-21	0	0.850	0.840	0.850	0.810	0.880	7,973,400	6,860,671	0.8604	1.593	1.574	1.593	1.518	1.649	4,255,326	1.6123	7.59%
2003-05-20	1	0.790	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
2003-05-19	1	0.790	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
2003-05-16	1	0.790	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
2003-05-15	1	0.790	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
2003-05-14	1	0.790	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
2003-05-13	1	0.790	-	-	-	-	0	0	-	1.480	-	-	-	-	0	-	0.00%
2003-05-12	1	0.790	0.790	0.800	0.700	0.800	66,200	52,170	0.7881	1.480	1.480	1.499	1.312	1.499	35,330	1.4766	1.28%
2003-05-09	0	0.800	0.800	0.810	0.780	0.810	214,600	170,889	0.7963	1.462	1.462	1.480	1.425	1.480	117,467	1.4548	2.56%
2003-05-07	0	0.780	0.780	0.800	0.770	0.780	149,600	116,487	0.7787	1.425	1.425	1.462	1.407	1.425	81,887	1.4225	-1.27%
2003-05-06	0	0.790	0.790	0.800	0.780	0.800	407,250	325,455	0.7992	1.443	1.443	1.462	1.425	1.462	222,918	1.4600	-1.25%
2003-05-05	0	0.800	0.780	0.800	0.770	0.810	850,200	669,800	0.7878	1.462	1.425	1.462	1.407	1.480	465,378	1.4393	3.90%
2003-05-02	0	0.770	0.770	0.780	0.730	0.780	670,600	513,432	0.7656	1.407	1.407	1.425	1.334	1.425	367,069	1.3987	5.48%
2003-04-30	0	0.730	0.720	0.730	0.730	0.750	651,400	480,734	0.7380	1.334	1.315	1.334	1.334	1.370	356,560	1.3483	-2.67%
2003-04-29	0	0.750	0.750	0.760	0.740	0.760	895,500	678,305	0.7575	1.370	1.370	1.388	1.352	1.388	490,174	1.3838	4.17%
2003-04-28	0	0.720	0.710	0.730	0.710	0.790	298,360	217,641	0.7295	1.315	1.297	1.334	1.297	1.443	163,315	1.3326	0.00%
2003-04-25	0	0.720	0.720	0.750	0.700	0.740	376,000	273,140	0.7264	1.315	1.315	1.370	1.279	1.352	205,813	1.3271	-1.37%
2003-04-24	0	0.730	0.730	0.740	0.720	0.770	1,666,700	1,214,351	0.7286	1.334	1.334	1.352	1.315	1.407	912,309	1.3311	-7.59%
2003-04-23	0	0.790	0.780	0.790	0.770	0.820	758,500	599,530	0.7904	1.443	1.425	1.443	1.407	1.498	415,184	1.4440	0.00%
2003-04-22	0	0.790	0.790	0.800	0.790	0.810	599,250	475,858	0.7941	1.443	1.443	1.462	1.443	1.480	328,014	1.4507	-2.47%
2003-04-17	0	0.810	0.800	0.820	0.810	0.860	593,855	489,516	0.8243	1.480	1.462	1.498	1.480	1.571	325,061	1.5059	1.25%
2003-04-16	0	0.800	0.790	0.800	0.770	0.800	673,500	537,750	0.7984	1.462	1.443	1.462	1.407	1.462	368,657	1.4587	1.27%
2003-04-15	0	0.790	0.790	0.800	0.770	0.800	767,350	604,316	0.7875	1.443	1.443	1.462	1.407	1.462	420,028	1.4388	0.00%
2003-04-14	0	0.790	0.790	0.800	0.790	0.810	664,528	531,415	0.7997	1.443	1.443	1.462	1.443	1.480	363,746	1.4610	-4.82%
2003-04-11	0	0.830	0.820	0.840	0.810	0.830	570,278	468,564	0.8216	1.516	1.498	1.535	1.480	1.516	312,156	1.5011	1.22%
2003-04-10	0	0.820	0.820	0.840	0.820	0.830	293,000	241,310	0.8236	1.498	1.498	1.535	1.498	1.516	160,381	1.5046	-1.20%
2003-04-09	0	0.830	0.830	0.840	0.820	0.870	880,350	744,895	0.8461	1.516	1.516	1.535	1.498	1.589	481,881	1.5458	-1.19%
2003-04-08	0	0.840	0.840	0.850	0.840	0.900	2,424,850	2,132,011	0.8792	1.535	1.535	1.553	1.535	1.644	1,327,301	1.6063	-4.55%
2003-04-07	0	0.880	0.870	0.880	0.830	0.890	6,573,550	5,713,840	0.8692	1.608	1.589	1.608	1.516	1.626	3,598,195	1.5880	7.32%
2003-04-04	0	0.820	0.820	0.830	0.800	0.830	458,000	372,630	0.8136	1.498	1.498	1.516	1.462	1.516	250,698	1.4864	2.50%
2003-04-03	0	0.800	0.800	0.830	0.800	0.810	194,831	156,695	0.8043	1.462	1.462	1.516	1.462	1.480	106,646	1.4693	0.00%
2003-04-02	0	0.800	0.800	0.820	0.790	0.810	259,500	209,180	0.8061	1.462	1.462	1.498	1.443	1.480	142,044	1.4726	1.27%
2003-04-01	0	0.790	0.790	0.800	0.770	0.840	2,445,600	1,964,928	0.8035	1.443	1.443	1.462	1.407	1.535	1,338,659	1.4678	-2.47%
2003-03-31	0	0.810	0.800	0.820	0.800	0.820	751,950	605,721	0.8055	1.480	1.462	1.498	1.462	1.498	411,598	1.4716	-4.71%
2003-03-28	0	0.850	0.850	0.860	0.820	0.860	2,451,652	2,069,056	0.8439	1.553	1.553	1.571	1.498	1.571	1,341,972	1.5418	2.41%
2003-03-27	0	0.830	0.830	0.840	0.820	0.880	2,738,000	2,350,486	0.8585	1.516	1.516	1.535	1.498	1.608	1,498,712	1.5683	-1.19%
2003-03-26	0	0.840	0.830	0.840	0.800	0.860	3,467,150	2,892,804	0.8343	1.535	1.516	1.535	1.462	1.571	1,897,830	1.5243	7.69%
2003-03-25	0	0.780	0.790	0.800	0.760	0.800	1,633,550	1,288,418	0.7887	1.425	1.443	1.462	1.388	1.462	894,164	1.4409	-6.02%
2003-03-24	0	0.830	0.830	0.840	0.820	0.890	2,719,800	2,358,953	0.8673	1.516	1.516	1.535	1.498	1.626	1,488,750	1.5845	-2.35%
2003-03-21	0	0.850	0.850	0.860	0.770	0.910	6,508,571	5,679,348	0.8726	1.553	1.553	1.571	1.407	1.662	3,562,627	1.5941	8.97%
2003-03-20	0	0.780	0.770	0.780	0.750	0.800	625,622	485,207	0.7756	1.425	1.407	1.425	1.370	1.462	342,450	1.4169	2.63%
2003-03-19	0	0.760	0.750	0.760	0.740	0.770	252,000	190,535	0.7561	1.388	1.370	1.388	1.352	1.407	137,938	1.3813	1.33%
2003-03-18	0	0.750	0.750	0.770	0.750	0.760	281,800	211,778	0.7515	1.370	1.370	1.407	1.370	1.388	154,250	1.3730	0.00%
2003-03-17	0	0.750	0.740	0.750	0.750	0.770	984,500	744,875	0.7566	1.370	1.352	1.370	1.370	1.407	538,890	1.3822	-1.32%
2003-03-14	0	0.760	0.750	0.760	0.740	0.760	1,062,500	796,740	0.7499	1.388	1.370	1.388	1.352	1.388	581,586	1.3699	4.11%
2003-03-13	0	0.730	0.730	0.740	0.720	0.750	490,600	365,506	0.7450	1.334	1.334	1.352	1.315	1.370	268,542	1.3611	-2.67%
2003-03-12	0	0.750	0.750	0.760	0.730	0.760	921,500	687,055	0.7456	1.370	1.370	1.388	1.334	1.388	504,406	1.3621	2.74%
2003-03-11	0	0.730	0.730	0.740	0.700	0.730	1,899,700	1,375,579	0.7241	1.334	1.334	1.352	1.279	1.334	1,039,848	1.3229	-1.35%
2003-03-10	0	0.740	0.730	0.740	0.720	0.770	3,621,000	2,691,880	0.7434	1.352	1.334	1.352	1.315	1.407	1,982,044	1.3581	2.78%
2003-03-07	0	0.720	0.720	0.730	0.720	0.760	1,308,500	962,270	0.7354	1.315	1.315	1.334	1.315	1.388	716,240	1.3435	-5.26%
2003-03-06	0	0.760	0.750	0.760	0.750	0.840	1,384,500	1,071,723	0.7741	1.388	1.370	1.388	1.370	1.535	757,840	1.4142	-5.00%
2003-03-05	0	0.800	0.790	0.800	0.800	0.810	713,750	573,044	0.8029	1.462	1.443	1.462	1.462	1.480	390,689	1.4668	-1.23%
2003-03-04	0	0.810	0.810	0.820	0.800	0.840	1,571,350	1,280,132	0.8147	1.480	1.480	1.498	1.462	1.535	860,117	1.4883	-1.22%
2003-03-03	0	0.820	0.810	0.830	0.800	0.840	2,483,468	2,018,282	0.8127	1.498	1.480	1.516	1.462	1.535	1,359,387	1.4847	-2.38%
2003-02-28	0	0.840	0.830	0.850	0.840	0.950	6,669,006	6,074,162	0.9108	1.535	1.516	1.553	1.535	1.736	3,650,445	1.6640	-7.69%
2003-02-27	0	0.910	0.900	0.910	0.740	0.980	16,015,385	14,175,302	0.8851	1.662	1.644	1.662	1.352	1.790	8,766,415	1.6170	22.97%
2003-02-26	0	0.740	0.730	0.740	0.690	0.750	695,250	505,387	0.7269	1.352	1.334	1.352	1.261	1.370	380,562	1.3280	5.71%
2003-02-25	0	0.700	0.700	0.710	0.690	0.710	692,953	482,934	0.6969	1.279	1.279	1.297	1.261	1.297	379,305	1.2732	-2.78%
2003-02-24	0	0.720	0.710	0.720	0.690	0.740	854,950	616,071	0.7206	1.315	1.297	1.315	1.261	1.352	467,978	1.3165	4.35%
2003-02-21	0	0.690	0.690	0.700	0.690	0.690	149,750	103,300	0.6898	1.261	1.261	1.279	1.261	1.261	81,969	1.2602	0.00%
2003-02-20	0	0.690	0.680	0.700	0.690	0.700	229,372	158,396	0.6906	1.261	1.242	1.279	1.261	1.279	125,552	1.2616	-1.43%
2003-02-19	0	0.700	0.700	0.710	0.690	0.700	58,000	40,475	0.6978	1.279	1.279	1.297	1.261	1.279	31,748	1.2749	-1.41%
2003-02-18	0	0.710	0.700	0.710	0.700	0.710	157,500	111,010	0.7048	1.297	1.279	1.297	1.279	1.297	86,212	1.2876	2.90%
2003-02-17	0	0.690	0.690	0.700	0.690	0.700	176,568	123,469	0.6993	1.261	1.261	1.279	1.261	1.279	96,649	1.2775	0.00%
2003-02-14	0	0.690	0.690	0.700	0.680	0.700	276,228	191,342	0.6927	1.261	1.261	1.279	1.242	1.279	151,200	1.2655	-1.43%
2003-02-13	0	0.700	0.700	0.710	0.700	0.710	345,850	242,451	0.7010	1.279	1.279	1.297	1.279	1.297	189,310	1.2807	-1.41%
2003-02-12	0	0.710	0.710	0.730	0.690	0.710	184,000	128,935	0.7007	1.297	1.297	1.334	1.261	1.297	100,717	1.2802	0.00%
2003-02-11	0	0.710	0.690	0.710	0.700	0.710	231,300	161,878	0.6999	1.297	1.261	1.297	1.279	1.297	126,608	1.2786	-1.39%
2003-02-10	0	0.720	0.700	0.720	0.700	0.720	386,800	271,550	0.7020	1.315	1.279	1.315	1.279	1.315	211,725	1.2826	-1.37%
2003-02-07	0	0.730	0.710	0.730	0.690	0.730	76,700	54,925	0.7161	1.334	1.297	1.334	1.261	1.334	41,984	1.3082	0.00%
2003-02-06	0	0.730	0.720	0.730	0.700	0.730	61,900	43,454	0.7020	1.334	1.315	1.334	1.279	1.334	33,882	1.2825	0.00%
2003-02-05	0	0.730	0.710	0.730	0.700	0.740	68,400	48,256	0.7055	1.334	1.297	1.334	1.279	1.352	37,440	1.2889	-2.67%
2003-02-04	0	0.750	0.710	0.750	0.700	0.750	26,300	18,888	0.7182	1.370	1.297	1.370	1.279	1.370	14,396	1.3120	7.14%
2003-01-30	0	0.700	0.700	0.720	0.700	0.730	203,000	144,760	0.7131	1.279	1.279	1.315	1.279	1.334	111,117	1.3028	-4.11%
2003-01-29	0	0.730	0.690	0.730	0.700	0.730	107,450	75,273	0.7005	1.334	1.261	1.334	1.279	1.334	58,815	1.2798	0.00%
2003-01-28	0	0.730	0.690	0.730	0.690	0.730	44,950	31,677	0.7047	1.334	1.261	1.334	1.261	1.334	24,604	1.2874	2.82%
2003-01-27	0	0.710	0.700	0.710	0.660	0.720	669,500	473,960	0.7079	1.297	1.279	1.297	1.206	1.315	366,467	1.2933	-4.05%
2003-01-24	0	0.740	0.730	0.740	0.710	0.740	409,000	295,900	0.7235	1.352	1.334	1.352	1.297	1.352	223,876	1.3217	-1.33%
2003-01-23	0	0.750	0.740	0.750	0.730	0.750	324,500	238,140	0.7339	1.370	1.352	1.370	1.334	1.370	177,623	1.3407	-1.32%
2003-01-22	0	0.760	0.740	0.760	0.740	0.760	5,872	4,330	0.7374	1.388	1.352	1.388	1.352	1.388	3,214	1.3472	0.00%
2003-01-21	0	0.760	0.750	0.760	0.750	0.760	250,500	188,730	0.7534	1.388	1.370	1.388	1.370	1.388	137,117	1.3764	0.00%
2003-01-20	0	0.760	0.750	0.760	0.720	0.760	122,050	90,334	0.7401	1.388	1.370	1.388	1.315	1.388	66,807	1.3522	0.00%
2003-01-17	0	0.760	0.740	0.760	0.730	0.770	190,650	140,545	0.7372	1.388	1.352	1.388	1.334	1.407	104,357	1.3468	0.00%
2003-01-16	0	0.760	0.750	0.760	0.740	0.760	90,950	68,697	0.7553	1.388	1.370	1.388	1.352	1.388	49,784	1.3799	-1.30%
2003-01-15	0	0.770	0.760	0.770	0.740	0.770	176,700	133,602	0.7561	1.407	1.388	1.407	1.352	1.407	96,721	1.3813	1.32%
2003-01-14	0	0.760	0.740	0.760	0.750	0.770	435,400	332,918	0.7646	1.388	1.352	1.388	1.370	1.407	238,327	1.3969	-2.56%
2003-01-13	0	0.780	0.770	0.780	0.760	0.790	609,000	472,039	0.7751	1.425	1.407	1.425	1.388	1.443	333,351	1.4160	2.63%
2003-01-10	0	0.760	0.750	0.760	0.720	0.760	846,450	626,408	0.7400	1.388	1.370	1.388	1.315	1.388	463,325	1.3520	4.11%
2003-01-09	0	0.730	0.720	0.730	0.680	0.730	462,100	334,146	0.7231	1.334	1.315	1.334	1.242	1.334	252,942	1.3210	2.82%
2003-01-08	0	0.710	0.710	0.740	0.710	0.730	269,100	193,937	0.7207	1.297	1.297	1.352	1.297	1.334	147,299	1.3166	-2.74%
2003-01-07	0	0.730	0.710	0.730	0.690	0.730	62,694	44,535	0.7104	1.334	1.297	1.334	1.261	1.334	34,317	1.2977	0.00%
2003-01-06	0	0.730	0.700	0.730	0.700	0.740	31,250	22,210	0.7107	1.334	1.279	1.334	1.279	1.352	17,105	1.2984	-1.35%
2003-01-03	0	0.740	0.720	0.740	0.700	0.740	133,150	97,720	0.7339	1.352	1.315	1.352	1.279	1.352	72,883	1.3408	2.78%
2003-01-02	0	0.720	0.670	0.720	0.670	0.720	67,500	47,150	0.6985	1.315	1.224	1.315	1.224	1.315	36,948	1.2761	2.86%
2002-12-31	0	0.700	0.660	0.700	0.660	0.700	40,000	27,680	0.6920	1.279	1.206	1.279	1.206	1.279	21,895	1.2642	0.00%
2002-12-30	0	0.700	0.700	0.710	0.690	0.720	533,450	376,173	0.7052	1.279	1.279	1.297	1.261	1.315	291,997	1.2883	-2.78%
2002-12-27	0	0.720	0.710	0.730	0.710	0.720	23,950	17,141	0.7157	1.315	1.297	1.334	1.297	1.315	13,110	1.3075	0.00%
2002-12-24	0	0.720	0.710	0.720	0.710	0.720	374,900	267,949	0.7147	1.315	1.297	1.315	1.297	1.315	205,211	1.3057	0.00%
2002-12-23	0	0.720	0.710	0.730	0.720	0.730	314,000	226,544	0.7215	1.315	1.297	1.334	1.315	1.334	171,876	1.3181	-2.70%
2002-12-20	0	0.740	0.730	0.750	0.720	0.750	99,000	73,040	0.7378	1.352	1.334	1.370	1.315	1.370	54,190	1.3478	2.78%
2002-12-19	0	0.720	0.720	0.730	0.700	0.740	464,230	330,003	0.7109	1.315	1.315	1.334	1.279	1.352	254,108	1.2987	-2.70%
2002-12-18	0	0.740	0.730	0.750	0.730	0.740	543,100	397,647	0.7322	1.352	1.334	1.370	1.334	1.352	297,279	1.3376	-2.63%
2002-12-17	0	0.760	0.730	0.760	0.740	0.770	503,050	376,348	0.7481	1.388	1.334	1.388	1.352	1.407	275,357	1.3668	1.33%
2002-12-16	0	0.750	0.750	0.760	0.700	0.770	281,300	216,934	0.7712	1.370	1.370	1.388	1.279	1.407	153,976	1.4089	-2.60%
2002-12-13	0	0.770	0.770	0.790	0.760	0.780	361,272	278,497	0.7709	1.407	1.407	1.443	1.388	1.425	197,751	1.4083	-1.28%
2002-12-12	0	0.780	0.770	0.780	0.750	0.790	683,600	534,052	0.7812	1.425	1.407	1.425	1.370	1.443	374,185	1.4272	0.00%
2002-12-11	0	0.780	0.770	0.780	0.770	0.790	514,950	402,578	0.7818	1.425	1.407	1.425	1.407	1.443	281,871	1.4282	-1.27%
2002-12-10	0	0.790	0.790	0.810	0.720	0.790	357,962	283,606	0.7923	1.443	1.443	1.480	1.315	1.443	195,939	1.4474	0.00%
2002-12-09	0	0.790	0.790	0.810	0.780	0.790	230,200	179,865	0.7813	1.443	1.443	1.480	1.425	1.443	126,006	1.4274	-1.25%
2002-12-06	0	0.800	0.800	0.820	0.800	0.800	340,900	274,284	0.8046	1.462	1.462	1.498	1.462	1.462	186,600	1.4699	0.00%
2002-12-05	0	0.800	0.800	0.810	0.800	0.800	265,050	211,952	0.7997	1.462	1.462	1.480	1.462	1.462	145,082	1.4609	-1.23%
2002-12-04	0	0.810	0.800	0.810	0.800	0.820	494,000	400,248	0.8102	1.480	1.462	1.480	1.462	1.498	270,403	1.4802	-4.71%
2002-12-03	0	0.850	0.830	0.850	0.810	0.850	2,596,022	2,181,470	0.8403	1.553	1.516	1.553	1.480	1.553	1,420,997	1.5352	3.66%
2002-12-02	0	0.820	0.810	0.820	0.800	0.820	1,814,100	1,458,196	0.8038	1.498	1.480	1.498	1.462	1.498	992,992	1.4685	2.50%
2002-11-29	0	0.800	0.800	0.810	0.790	0.810	372,100	296,985	0.7981	1.462	1.462	1.480	1.443	1.480	203,678	1.4581	-1.23%
2002-11-28	0	0.810	0.800	0.810	0.800	0.830	906,750	742,683	0.8191	1.480	1.462	1.480	1.462	1.516	496,332	1.4963	1.25%
2002-11-27	0	0.800	0.790	0.800	0.780	0.800	374,266	297,918	0.7960	1.462	1.443	1.462	1.425	1.462	204,864	1.4542	0.00%
2002-11-26	0	0.800	0.780	0.800	0.780	0.840	804,924	653,639	0.8121	1.462	1.425	1.462	1.425	1.535	440,595	1.4835	-4.76%
2002-11-25	0	0.840	0.840	0.850	0.770	0.840	1,321,577	1,072,214	0.8113	1.535	1.535	1.553	1.407	1.535	723,398	1.4822	7.69%
2002-11-22	0	0.780	0.780	0.790	0.760	0.790	421,000	328,780	0.7810	1.425	1.425	1.443	1.388	1.443	230,445	1.4267	1.30%
2002-11-21	0	0.770	0.760	0.780	0.760	0.800	384,150	298,553	0.7772	1.407	1.388	1.425	1.388	1.462	210,274	1.4198	2.67%
2002-11-20	0	0.750	0.750	0.760	0.750	0.760	65,000	49,340	0.7591	1.370	1.370	1.388	1.370	1.388	35,579	1.3868	-2.60%
2002-11-19	0	0.770	0.770	0.780	0.760	0.780	127,600	97,458	0.7638	1.407	1.407	1.425	1.388	1.425	69,845	1.3953	-2.53%
2002-11-18	0	0.790	0.780	0.790	0.760	0.800	421,150	333,785	0.7926	1.443	1.425	1.443	1.388	1.462	230,527	1.4479	1.28%
2002-11-15	0	0.780	0.770	0.780	0.740	0.790	555,200	431,381	0.7770	1.425	1.407	1.425	1.352	1.443	303,902	1.4195	4.00%
2002-11-14	0	0.750	0.750	0.760	0.730	0.760	117,524	88,287	0.7512	1.370	1.370	1.388	1.334	1.388	64,330	1.3724	2.74%
2002-11-13	0	0.730	0.730	0.770	0.720	0.740	44,500	32,860	0.7384	1.334	1.334	1.407	1.315	1.352	24,358	1.3490	0.00%
2002-11-12	0	0.730	0.730	0.740	0.730	0.750	542,331	400,757	0.7390	1.334	1.334	1.352	1.334	1.370	296,858	1.3500	-1.35%
2002-11-11	0	0.740	0.740	0.780	0.730	0.750	53,300	39,184	0.7352	1.352	1.352	1.425	1.334	1.370	29,175	1.3431	-1.33%
2002-11-08	0	0.750	0.750	0.770	0.750	0.770	293,000	220,150	0.7514	1.370	1.370	1.407	1.370	1.407	160,381	1.3727	-3.85%
2002-11-07	0	0.780	0.760	0.790	0.710	0.780	89,100	68,295	0.7665	1.425	1.388	1.443	1.297	1.425	48,771	1.4003	1.30%
2002-11-06	0	0.770	0.760	0.800	0.760	0.780	416,778	322,028	0.7727	1.407	1.388	1.462	1.388	1.425	228,134	1.4116	-3.75%
2002-11-05	0	0.800	0.790	0.800	0.770	0.800	339,800	264,052	0.7771	1.462	1.443	1.462	1.407	1.462	185,998	1.4197	2.56%
2002-11-04	0	0.780	0.780	0.820	0.760	0.780	39,100	30,312	0.7752	1.425	1.425	1.498	1.388	1.425	21,402	1.4163	1.30%
2002-11-01	0	0.770	0.770	0.800	0.760	0.760	13,350	10,092	0.7560	1.407	1.407	1.462	1.388	1.388	7,307	1.3811	-2.53%
2002-10-31	0	0.790	0.770	0.820	0.760	0.800	52,503	40,727	0.7757	1.443	1.407	1.498	1.388	1.462	28,739	1.4171	-1.25%
2002-10-30	0	0.800	0.770	0.800	0.750	0.800	11,600	9,086	0.7833	1.462	1.407	1.462	1.370	1.462	6,350	1.4310	3.90%
2002-10-29	0	0.770	0.770	0.800	0.770	0.830	328,150	263,131	0.8019	1.407	1.407	1.462	1.407	1.516	179,621	1.4649	-4.94%
2002-10-28	0	0.810	0.810	0.820	0.810	0.830	470,600	383,980	0.8159	1.480	1.480	1.498	1.480	1.516	257,595	1.4906	-3.57%
2002-10-25	0	0.840	0.830	0.850	0.820	0.850	383,400	323,102	0.8427	1.535	1.516	1.553	1.498	1.553	209,863	1.5396	-3.45%
2002-10-24	0	0.870	0.850	0.870	0.840	0.890	1,748,200	1,514,099	0.8661	1.589	1.553	1.589	1.535	1.626	956,920	1.5823	3.57%
2002-10-23	0	0.840	0.830	0.840	0.760	0.840	1,333,278	1,067,949	0.8010	1.535	1.516	1.535	1.388	1.535	729,803	1.4633	9.09%
2002-10-22	0	0.770	0.780	0.790	0.770	0.810	641,150	502,259	0.7834	1.407	1.425	1.443	1.407	1.480	350,949	1.4311	-3.75%
2002-10-21	0	0.800	0.780	0.800	0.790	0.840	835,530	681,857	0.8161	1.462	1.425	1.462	1.443	1.535	457,348	1.4909	1.27%
2002-10-18	0	0.790	0.790	0.800	0.770	0.830	1,720,650	1,377,081	0.8003	1.443	1.443	1.462	1.407	1.516	941,840	1.4621	5.33%
2002-10-17	0	0.750	0.750	0.770	0.720	0.760	512,750	383,870	0.7486	1.370	1.370	1.407	1.315	1.388	280,666	1.3677	4.17%
2002-10-16	0	0.720	0.720	0.740	0.720	0.780	634,900	482,395	0.7598	1.315	1.315	1.352	1.315	1.425	347,528	1.3881	-2.70%
2002-10-15	0	0.740	0.740	0.760	0.700	0.770	1,591,097	1,151,438	0.7237	1.352	1.352	1.388	1.279	1.407	870,926	1.3221	4.23%
2002-10-11	0	0.710	0.690	0.710	0.680	0.730	675,450	481,591	0.7130	1.297	1.261	1.297	1.242	1.334	369,724	1.3026	1.43%
2002-10-10	0	0.700	0.690	0.730	0.690	0.730	906,244	634,414	0.7000	1.279	1.261	1.334	1.261	1.334	496,055	1.2789	-7.89%
2002-10-09	0	0.760	0.760	0.770	0.720	0.770	220,950	168,884	0.7644	1.388	1.388	1.407	1.315	1.407	120,942	1.3964	0.00%
2002-10-08	0	0.760	0.750	0.770	0.700	0.770	131,766	99,625	0.7561	1.388	1.370	1.407	1.279	1.407	72,125	1.3813	-2.56%
2002-10-07	0	0.780	0.750	0.780	0.730	0.780	279,600	212,516	0.7601	1.425	1.370	1.425	1.334	1.425	153,046	1.3886	-2.50%
2002-10-04	0	0.800	0.790	0.800	0.780	0.800	251,056	199,025	0.7928	1.462	1.443	1.462	1.425	1.462	137,422	1.4483	2.56%
2002-10-03	0	0.780	0.760	0.780	0.770	0.800	422,050	329,074	0.7797	1.425	1.388	1.425	1.407	1.462	231,019	1.4244	-4.88%
2002-10-02	0	0.820	0.820	0.830	0.780	0.860	290,450	241,305	0.8308	1.498	1.498	1.516	1.425	1.571	158,985	1.5178	-4.65%
2002-09-30	0	0.870	0.850	0.870	0.820	0.870	426,400	365,744	0.8577	1.571	1.535	1.571	1.481	1.571	236,115	1.5490	6.10%
2002-09-27	0	0.820	0.820	0.860	0.810	0.870	223,600	186,016	0.8319	1.481	1.481	1.553	1.463	1.571	123,816	1.5024	-5.75%
2002-09-26	0	0.870	0.860	0.880	0.840	0.870	434,800	373,841	0.8598	1.571	1.553	1.589	1.517	1.571	240,766	1.5527	4.82%
2002-09-25	0	0.830	0.830	0.840	0.800	0.850	481,750	397,743	0.8256	1.499	1.499	1.517	1.445	1.535	266,764	1.4910	6.41%
2002-09-24	0	0.780	0.780	0.820	0.770	0.820	399,900	318,320	0.7960	1.409	1.409	1.481	1.391	1.481	221,440	1.4375	-4.88%
2002-09-23	0	0.820	0.800	0.850	0.750	0.820	58,512	47,684	0.8149	1.481	1.445	1.535	1.354	1.481	32,400	1.4717	-6.82%
2002-09-20	0	0.880	0.850	0.890	0.840	0.880	311,172	268,528	0.8630	1.589	1.535	1.607	1.517	1.589	172,308	1.5584	-2.22%
2002-09-19	0	0.900	0.890	0.920	0.860	0.960	1,369,700	1,239,378	0.9049	1.625	1.607	1.661	1.553	1.734	758,457	1.6341	-6.25%
2002-09-18	0	0.960	0.940	0.980	0.960	0.980	190,400	185,286	0.9731	1.734	1.698	1.770	1.734	1.770	105,432	1.7574	-4.00%
2002-09-17	0	1.000	0.990	1.000	0.940	1.000	278,964	273,978	0.9821	1.806	1.788	1.806	1.698	1.806	154,473	1.7736	6.38%
2002-09-16	0	0.940	0.940	0.970	0.940	0.950	255,450	240,133	0.9400	1.698	1.698	1.752	1.698	1.716	141,453	1.6976	-4.08%
2002-09-13	0	0.980	0.980	1.000	0.940	0.980	269,250	258,505	0.9601	1.770	1.770	1.806	1.698	1.770	149,094	1.7338	-1.01%
2002-09-12	0	0.990	0.990	1.010	0.990	1.020	96,100	95,857	0.9975	1.788	1.788	1.824	1.788	1.842	53,214	1.8013	-1.00%
2002-09-11	0	1.000	1.000	1.030	1.000	1.000	72,250	72,188	0.9991	1.806	1.806	1.860	1.806	1.806	40,008	1.8044	0.00%
2002-09-10	0	1.000	0.980	1.000	0.940	1.000	269,050	262,707	0.9764	1.806	1.770	1.806	1.698	1.806	148,984	1.7633	3.09%
2002-09-09	0	0.970	0.940	0.970	0.930	0.970	131,000	124,815	0.9528	1.752	1.698	1.752	1.679	1.752	72,540	1.7206	0.00%
2002-09-06	0	0.970	0.960	0.980	0.940	0.980	174,559	168,223	0.9637	1.752	1.734	1.770	1.698	1.770	96,660	1.7404	0.00%
2002-09-05	0	0.970	0.960	0.970	0.950	0.990	280,250	272,493	0.9723	1.752	1.734	1.752	1.716	1.788	155,185	1.7559	0.00%
2002-09-04	0	0.970	0.950	0.990	0.930	0.980	998,350	946,233	0.9478	1.752	1.716	1.788	1.679	1.770	552,826	1.7116	-3.00%
2002-09-03	0	1.000	0.990	1.000	0.990	1.050	1,013,750	1,044,454	1.0303	1.806	1.788	1.806	1.788	1.896	561,353	1.8606	-5.66%
2002-09-02	0	1.060	1.060	1.130	1.060	1.100	335,000	363,395	1.0848	1.914	1.914	2.041	1.914	1.986	185,503	1.9590	-7.02%
2002-08-30	0	1.140	1.140	1.150	1.090	1.130	123,000	137,308	1.1163	2.059	2.059	2.077	1.968	2.041	68,110	2.0160	0.00%
2002-08-29	0	1.140	1.140	1.150	1.130	1.150	472,300	539,786	1.1429	2.059	2.059	2.077	2.041	2.077	261,531	2.0639	-2.56%
2002-08-28	0	1.170	1.160	1.170	1.120	1.180	235,100	273,657	1.1640	2.113	2.095	2.113	2.023	2.131	130,184	2.1021	0.00%
2002-08-27	0	1.170	1.160	1.170	1.170	1.230	762,300	910,262	1.1941	2.113	2.095	2.113	2.113	2.221	422,116	2.1564	-4.88%
2002-08-26	0	1.230	1.220	1.230	1.210	1.260	896,013	1,098,494	1.2260	2.221	2.203	2.221	2.185	2.275	496,158	2.2140	1.65%
2002-08-23	0	1.210	1.190	1.220	1.210	1.260	777,450	955,966	1.2296	2.185	2.149	2.203	2.185	2.275	430,505	2.2206	-3.20%
2002-08-22	0	1.250	1.250	1.270	1.190	1.280	1,794,590	2,217,508	1.2357	2.257	2.257	2.293	2.149	2.312	993,735	2.2315	3.31%
2002-08-21	0	1.210	1.210	1.220	1.140	1.210	992,650	1,184,665	1.1934	2.185	2.185	2.203	2.059	2.185	549,669	2.1552	6.14%
2002-08-20	0	1.140	1.140	1.150	1.130	1.240	1,469,200	1,725,875	1.1747	2.059	2.059	2.077	2.041	2.239	813,554	2.1214	-5.79%
2002-08-19	0	1.210	1.210	1.220	1.040	1.230	3,166,252	3,678,031	1.1616	2.185	2.185	2.203	1.878	2.221	1,753,279	2.0978	16.35%
2002-08-16	0	1.040	1.060	1.080	0.940	1.060	1,215,850	1,200,724	0.9876	1.878	1.914	1.950	1.698	1.914	673,264	1.7834	13.04%
2002-08-15	0	0.920	0.910	0.920	0.880	0.930	295,628	269,591	0.9119	1.661	1.643	1.661	1.589	1.679	163,701	1.6469	3.37%
2002-08-14	0	0.890	0.890	0.900	0.860	0.900	183,328	161,320	0.8800	1.607	1.607	1.625	1.553	1.625	101,516	1.5891	-2.20%
2002-08-13	0	0.910	0.910	0.930	0.860	0.900	70,311	61,655	0.8769	1.643	1.643	1.679	1.553	1.625	38,934	1.5836	3.41%
2002-08-12	0	0.880	0.860	0.880	0.860	0.900	71,700	63,841	0.8904	1.589	1.553	1.589	1.553	1.625	39,703	1.6080	-5.38%
2002-08-09	0	0.930	0.920	0.930	0.930	0.970	460,950	434,770	0.9432	1.679	1.661	1.679	1.679	1.752	255,246	1.7033	-1.06%
2002-08-08	0	0.940	0.930	0.950	0.830	0.970	1,558,800	1,427,358	0.9157	1.698	1.679	1.716	1.499	1.752	863,169	1.6536	13.25%
2002-08-07	0	0.830	0.830	0.840	0.820	0.850	312,300	259,934	0.8323	1.499	1.499	1.517	1.481	1.535	172,933	1.5031	1.22%
2002-08-06	0	0.820	0.810	0.830	0.800	0.860	895,610	734,396	0.8200	1.481	1.463	1.499	1.445	1.553	495,935	1.4808	-5.75%
2002-08-05	0	0.870	0.850	0.900	0.870	0.900	276,250	244,245	0.8841	1.571	1.535	1.625	1.571	1.625	152,971	1.5967	-5.43%
2002-08-02	0	0.920	0.910	0.930	0.890	0.930	119,850	109,573	0.9143	1.661	1.643	1.679	1.607	1.679	66,366	1.6510	-2.13%
2002-08-01	0	0.940	0.940	0.950	0.880	0.940	729,472	663,931	0.9102	1.698	1.698	1.716	1.589	1.698	403,937	1.6436	4.44%
2002-07-31	0	0.900	0.900	0.920	0.870	0.910	508,500	451,067	0.8871	1.625	1.625	1.661	1.571	1.643	281,577	1.6019	1.12%
2002-07-30	0	0.890	0.890	0.900	0.870	0.900	1,278,918	1,131,166	0.8845	1.607	1.607	1.625	1.571	1.625	708,187	1.5973	7.23%
2002-07-29	0	0.830	0.820	0.830	0.760	0.870	801,705	647,520	0.8077	1.499	1.481	1.499	1.372	1.571	443,936	1.4586	-3.49%
2002-07-26	0	0.860	0.860	0.870	0.800	0.930	2,076,846	1,754,270	0.8447	1.553	1.553	1.571	1.445	1.679	1,150,032	1.5254	-7.53%
2002-07-25	0	0.930	0.930	0.960	0.930	1.020	672,000	652,730	0.9713	1.679	1.679	1.734	1.679	1.842	372,113	1.7541	-3.12%
2002-07-24	0	0.960	0.960	0.980	0.940	0.970	543,100	516,933	0.9518	1.734	1.734	1.770	1.698	1.752	300,736	1.7189	-3.03%
2002-07-23	0	0.990	0.990	1.010	0.930	1.010	1,848,150	1,807,959	0.9783	1.788	1.788	1.824	1.679	1.824	1,023,394	1.7666	1.02%
2002-07-22	0	0.980	0.980	1.000	0.950	1.030	1,808,866	1,804,107	0.9974	1.770	1.770	1.806	1.716	1.860	1,001,640	1.8012	-12.50%
2002-07-19	0	1.120	1.130	1.160	1.110	1.250	1,398,782	1,654,395	1.1827	2.023	2.041	2.095	2.005	2.257	774,561	2.1359	-11.81%
2002-07-18	0	1.270	1.270	1.280	1.260	1.290	254,139	323,652	1.2735	2.293	2.293	2.312	2.275	2.330	140,727	2.2999	0.00%
2002-07-17	0	1.270	1.250	1.270	1.240	1.300	921,300	1,157,187	1.2560	2.293	2.257	2.293	2.239	2.348	510,160	2.2683	-4.51%
2002-07-16	0	1.330	1.330	1.400	1.330	1.410	1,137,000	1,585,090	1.3941	2.402	2.402	2.528	2.402	2.546	629,602	2.5176	-6.99%
2002-07-15	0	1.430	1.420	1.450	1.420	1.450	328,950	470,954	1.4317	2.582	2.564	2.619	2.564	2.619	182,153	2.5855	-2.05%
2002-07-12	0	1.460	1.450	1.460	1.410	1.460	290,000	418,165	1.4419	2.637	2.619	2.637	2.546	2.637	160,584	2.6040	2.10%
2002-07-11	0	1.430	1.410	1.440	1.410	1.470	474,200	681,236	1.4366	2.582	2.546	2.601	2.546	2.655	262,583	2.5944	-0.69%
2002-07-10	0	1.440	1.430	1.450	1.420	1.450	332,900	479,213	1.4395	2.601	2.582	2.619	2.564	2.619	184,340	2.5996	0.00%
2002-07-09	0	1.440	1.440	1.460	1.440	1.450	168,100	243,381	1.4478	2.601	2.601	2.637	2.601	2.619	93,084	2.6146	-0.69%
2002-07-08	0	1.450	1.440	1.450	1.430	1.480	544,922	791,139	1.4518	2.619	2.601	2.619	2.582	2.673	301,745	2.6219	-1.36%
2002-07-05	0	1.470	1.460	1.470	1.440	1.480	337,000	496,435	1.4731	2.655	2.637	2.655	2.601	2.673	186,610	2.6603	0.00%
2002-07-04	0	1.470	1.470	1.490	1.460	1.500	316,850	467,437	1.4753	2.655	2.655	2.691	2.637	2.709	175,452	2.6642	-0.68%
2002-07-03	0	1.480	1.480	1.490	1.420	1.480	550,850	806,402	1.4639	2.673	2.673	2.691	2.564	2.673	305,027	2.6437	4.23%
2002-07-02	0	1.420	1.420	1.430	1.390	1.430	437,222	612,859	1.4017	2.564	2.564	2.582	2.510	2.582	242,107	2.5314	-2.07%
2002-06-28	0	1.450	1.440	1.460	1.440	1.490	756,700	1,107,513	1.4636	2.619	2.601	2.637	2.601	2.691	419,015	2.6431	0.00%
2002-06-27	0	1.450	1.450	1.470	1.450	1.500	742,500	1,086,875	1.4638	2.619	2.619	2.655	2.619	2.709	411,152	2.6435	-1.36%
2002-06-26	0	1.470	1.470	1.490	1.460	1.530	728,450	1,086,457	1.4915	2.655	2.655	2.691	2.637	2.763	403,372	2.6934	-5.77%
2002-06-25	0	1.560	1.560	1.570	1.560	1.610	508,700	797,333	1.5674	2.817	2.817	2.835	2.817	2.908	281,687	2.8306	-0.64%
2002-06-24	0	1.570	1.570	1.580	1.500	1.590	1,025,383	1,593,322	1.5539	2.835	2.835	2.853	2.709	2.871	567,795	2.8062	4.67%
2002-06-21	0	1.500	1.470	1.500	1.430	1.500	1,244,336	1,798,537	1.4454	2.709	2.655	2.709	2.582	2.709	689,038	2.6102	1.35%
2002-06-20	0	1.480	1.480	1.500	1.400	1.530	1,592,101	2,310,679	1.4513	2.673	2.673	2.709	2.528	2.763	881,609	2.6210	2.78%
2002-06-19	0	1.440	1.440	1.460	1.420	1.630	2,362,551	3,536,130	1.4967	2.601	2.601	2.637	2.564	2.944	1,308,238	2.7030	-11.66%
2002-06-18	0	1.630	1.620	1.650	1.620	1.730	1,176,322	1,994,068	1.6952	2.944	2.926	2.980	2.926	3.124	651,376	3.0613	-4.12%
2002-06-17	0	1.700	1.700	1.710	1.700	1.800	1,417,800	2,474,705	1.7455	3.070	3.070	3.088	3.070	3.251	785,092	3.1521	-7.10%
2002-06-14	0	1.830	1.820	1.830	1.810	1.860	363,200	665,560	1.8325	3.305	3.287	3.305	3.269	3.359	201,118	3.3093	-2.66%
2002-06-13	0	1.880	1.870	1.890	1.850	1.890	798,500	1,499,396	1.8778	3.395	3.377	3.413	3.341	3.413	442,161	3.3911	2.17%
2002-06-12	0	1.840	1.840	1.860	1.840	1.890	533,850	990,846	1.8560	3.323	3.323	3.359	3.323	3.413	295,614	3.3518	-2.65%
2002-06-11	0	1.890	1.890	1.900	1.860	1.900	612,560	1,154,382	1.8845	3.413	3.413	3.431	3.359	3.431	339,199	3.4033	1.61%
2002-06-10	0	1.860	1.860	1.880	1.810	1.880	1,144,482	2,130,985	1.8620	3.359	3.359	3.395	3.269	3.395	633,745	3.3625	-1.06%
2002-06-07	0	1.880	1.870	1.880	1.850	1.910	2,758,396	5,181,613	1.8785	3.395	3.377	3.395	3.341	3.449	1,527,433	3.3924	-3.09%
2002-06-06	0	1.940	1.930	1.940	1.920	1.970	941,250	1,832,548	1.9469	3.503	3.485	3.503	3.467	3.558	521,207	3.5160	-1.52%
2002-06-05	0	1.970	1.970	1.980	1.950	1.980	1,347,642	2,651,417	1.9674	3.558	3.558	3.576	3.522	3.576	746,243	3.5530	0.00%
2002-06-04	0	1.970	1.970	1.990	1.970	2.000	1,025,049	2,035,920	1.9862	3.558	3.558	3.594	3.558	3.612	567,610	3.5868	-2.72%
2002-06-03	0	2.025	2.000	2.025	2.000	2.050	455,528	921,305	2.0225	3.657	3.612	3.657	3.612	3.702	252,244	3.6524	-1.22%
2002-05-31	0	2.050	2.025	2.075	2.025	2.075	442,750	904,438	2.0428	3.702	3.657	3.747	3.657	3.747	245,168	3.6891	1.23%
2002-05-30	0	2.025	2.025	2.050	2.000	2.050	798,500	1,620,710	2.0297	3.657	3.657	3.702	3.612	3.702	442,161	3.6654	-2.41%
2002-05-29	0	2.075	2.050	2.075	2.050	2.100	644,700	1,337,013	2.0739	3.747	3.702	3.747	3.702	3.792	356,996	3.7452	0.00%
2002-05-28	0	2.075	2.075	2.100	2.050	2.100	500,822	1,041,872	2.0803	3.747	3.747	3.792	3.702	3.792	277,325	3.7569	0.00%
2002-05-27	0	2.075	2.075	2.100	2.050	2.100	1,398,550	2,916,959	2.0857	3.747	3.747	3.792	3.702	3.792	774,432	3.7666	-1.19%
2002-05-24	0	2.100	2.100	2.125	2.100	2.175	1,294,850	2,731,790	2.1097	3.792	3.792	3.838	3.792	3.928	717,010	3.8100	-1.18%
2002-05-23	0	2.125	2.100	2.150	2.100	2.125	489,234	1,038,333	2.1224	3.838	3.792	3.883	3.792	3.838	270,908	3.8328	-1.16%
2002-05-22	0	2.150	2.150	2.175	2.125	2.175	890,656	1,923,792	2.1600	3.883	3.883	3.928	3.838	3.928	493,191	3.9007	-2.27%
2002-05-21	0	2.200	2.175	2.200	2.150	2.225	750,350	1,641,964	2.1883	3.973	3.928	3.973	3.883	4.018	415,498	3.9518	-2.22%
2002-05-17	0	2.250	2.225	2.250	2.200	2.300	1,961,100	4,437,504	2.2628	4.063	4.018	4.063	3.973	4.154	1,085,938	4.0863	1.12%
2002-05-16	0	2.225	2.200	2.225	2.200	2.250	471,422	1,037,786	2.2014	4.018	3.973	4.018	3.973	4.063	261,045	3.9755	-1.11%
2002-05-15	0	2.250	2.200	2.250	2.200	2.250	1,330,400	2,952,465	2.2192	4.063	3.973	4.063	3.973	4.063	736,695	4.0077	2.27%
2002-05-14	0	2.200	2.175	2.200	2.175	2.275	901,850	1,994,785	2.2119	3.973	3.928	3.973	3.928	4.108	499,390	3.9944	0.00%
2002-05-13	0	2.200	2.200	2.225	2.125	2.225	1,842,050	4,059,395	2.2037	3.973	3.973	4.018	3.838	4.018	1,020,016	3.9797	3.53%
2002-05-10	0	2.125	2.100	2.125	2.075	2.225	2,292,750	4,841,073	2.1115	3.838	3.792	3.838	3.747	4.018	1,269,586	3.8131	-2.30%
2002-05-09	0	2.175	2.150	2.175	2.125	2.325	2,138,351	4,774,077	2.2326	3.928	3.883	3.928	3.838	4.199	1,184,089	4.0319	-3.33%
2002-05-08	0	2.250	2.200	2.250	2.200	2.300	1,647,206	3,675,703	2.2315	4.063	3.973	4.063	3.973	4.154	912,123	4.0298	-2.17%
2002-05-07	0	2.300	2.275	2.300	2.150	2.325	2,926,902	6,561,717	2.2419	4.154	4.108	4.154	3.883	4.199	1,620,741	4.0486	6.98%
2002-05-06	0	2.150	2.150	2.175	2.125	2.175	1,122,422	2,410,892	2.1479	3.883	3.883	3.928	3.838	3.928	621,529	3.8790	0.00%
2002-05-03	0	2.150	2.150	2.175	2.100	2.175	1,823,350	3,922,150	2.1511	3.883	3.883	3.928	3.792	3.928	1,009,661	3.8846	1.18%
2002-05-02	0	2.125	2.100	2.125	2.050	2.150	1,868,800	3,917,721	2.0964	3.838	3.792	3.838	3.702	3.883	1,034,828	3.7859	3.66%
2002-04-30	0	2.050	2.050	2.075	2.050	2.100	840,500	1,735,078	2.0643	3.702	3.702	3.747	3.702	3.792	465,418	3.7280	-2.38%
2002-04-29	0	2.100	2.075	2.100	2.025	2.100	745,768	1,538,901	2.0635	3.792	3.747	3.792	3.657	3.792	412,961	3.7265	1.20%
2002-04-26	0	2.075	2.050	2.075	2.050	2.075	1,409,800	2,897,860	2.0555	3.747	3.702	3.747	3.702	3.747	780,662	3.7121	0.00%
2002-04-25	0	2.075	2.050	2.075	2.025	2.100	1,325,850	2,730,273	2.0593	3.747	3.702	3.747	3.657	3.792	734,175	3.7188	-1.19%
2002-04-24	0	2.100	2.075	2.100	2.050	2.125	1,237,687	2,592,491	2.0946	3.792	3.747	3.792	3.702	3.838	685,356	3.7827	-1.18%
2002-04-23	0	2.125	2.125	2.150	1.980	2.150	4,230,175	8,789,584	2.0778	3.838	3.838	3.883	3.576	3.883	2,342,415	3.7524	-2.30%
2002-04-22	0	2.175	2.175	2.200	2.175	2.200	1,395,900	3,052,713	2.1869	3.928	3.928	3.973	3.928	3.973	772,965	3.9494	-1.14%
2002-04-19	0	2.200	2.175	2.200	2.175	2.225	1,776,350	3,894,776	2.1926	3.973	3.928	3.973	3.928	4.018	983,635	3.9596	-1.12%
2002-04-18	0	2.225	2.225	2.250	2.150	2.250	3,488,960	7,750,507	2.2214	4.018	4.018	4.063	3.883	4.063	1,931,975	4.0117	4.71%
2002-04-17	0	2.125	2.100	2.125	2.100	2.200	3,185,722	6,794,439	2.1328	3.838	3.792	3.838	3.792	3.973	1,764,060	3.8516	-1.16%
2002-04-16	0	2.150	2.125	2.150	2.050	2.150	2,683,655	5,645,749	2.1038	3.883	3.838	3.883	3.702	3.883	1,486,046	3.7992	0.00%
2002-04-15	0	2.150	2.150	2.175	2.150	2.225	1,950,000	4,237,945	2.1733	3.883	3.883	3.928	3.883	4.018	1,079,792	3.9248	-3.37%
2002-04-12	0	2.225	2.225	2.250	2.200	2.250	1,206,378	2,673,975	2.2165	4.018	4.018	4.063	3.973	4.063	668,019	4.0028	-1.11%
2002-04-11	0	2.250	2.250	2.275	2.250	2.350	2,740,300	6,264,660	2.2861	4.063	4.063	4.108	4.063	4.244	1,517,412	4.1285	0.00%
2002-04-10	0	2.250	2.225	2.250	2.225	2.275	643,422	1,448,307	2.2509	4.063	4.018	4.063	4.018	4.108	356,288	4.0650	-2.17%
2002-04-09	0	2.300	2.275	2.300	2.250	2.300	608,900	1,384,080	2.2731	4.154	4.108	4.154	4.063	4.154	337,172	4.1050	2.22%
2002-04-08	0	2.250	2.250	2.275	2.250	2.300	1,109,507	2,520,338	2.2716	4.063	4.063	4.108	4.063	4.154	614,378	4.1023	-2.17%
2002-04-04	0	2.300	2.300	2.325	2.275	2.300	807,012	1,849,696	2.2920	4.154	4.154	4.199	4.108	4.154	446,874	4.1392	0.00%
2002-04-03	0	2.300	2.300	2.325	2.250	2.300	497,200	1,137,980	2.2888	4.154	4.154	4.199	4.063	4.154	275,319	4.1333	1.10%
2002-04-02	0	2.275	2.275	2.300	2.275	2.375	466,850	1,088,770	2.3322	4.108	4.108	4.154	4.108	4.289	258,513	4.2117	-2.15%
2002-03-28	0	2.325	2.325	2.350	2.300	2.350	769,172	1,797,496	2.3369	4.199	4.199	4.244	4.154	4.244	425,921	4.2203	-1.06%
2002-03-27	0	2.350	2.350	2.375	2.250	2.375	1,631,100	3,811,425	2.3367	4.244	4.244	4.289	4.063	4.289	903,204	4.2199	4.44%
2002-03-26	0	2.250	2.225	2.250	2.200	2.250	778,500	1,741,650	2.2372	4.063	4.018	4.063	3.973	4.063	431,086	4.0401	0.00%
2002-03-25	0	2.250	2.250	2.275	2.225	2.275	831,150	1,869,923	2.2498	4.063	4.063	4.108	4.018	4.108	460,241	4.0629	-1.10%
2002-03-22	0	2.275	2.250	2.275	2.225	2.275	732,950	1,647,286	2.2475	4.108	4.063	4.108	4.018	4.108	405,863	4.0587	0.00%
2002-03-21	0	2.275	2.225	2.275	2.250	2.300	997,028	2,249,518	2.2562	4.108	4.018	4.108	4.063	4.154	552,094	4.0745	-1.09%
2002-03-20	0	2.300	2.275	2.300	2.275	2.325	1,498,600	3,443,805	2.2980	4.154	4.108	4.154	4.108	4.199	829,834	4.1500	-1.08%
2002-03-19	0	2.325	2.300	2.325	2.325	2.400	1,266,150	2,975,906	2.3504	4.199	4.154	4.199	4.199	4.334	701,117	4.2445	-1.06%
2002-03-18	0	2.350	2.350	2.375	2.350	2.375	949,500	2,241,151	2.3603	4.244	4.244	4.289	4.244	4.289	525,776	4.2626	0.00%
2002-03-15	0	2.350	2.350	2.375	2.325	2.500	2,787,900	6,656,313	2.3876	4.244	4.244	4.289	4.199	4.515	1,543,770	4.3117	-5.05%
2002-03-14	0	2.475	2.450	2.475	2.450	2.500	1,401,278	3,464,443	2.4723	4.470	4.424	4.470	4.424	4.515	775,943	4.4648	-1.00%
2002-03-13	0	2.500	2.475	2.500	2.450	2.550	4,759,753	11,911,246	2.5025	4.515	4.470	4.515	4.424	4.605	2,635,663	4.5193	2.04%
2002-03-12	0	2.450	2.425	2.450	2.425	2.600	7,317,400	18,402,686	2.5149	4.424	4.379	4.424	4.379	4.695	4,051,933	4.5417	-3.92%
2002-03-11	0	2.550	2.525	2.550	2.375	2.550	7,639,362	18,742,966	2.4535	4.605	4.560	4.605	4.289	4.605	4,230,216	4.4307	7.37%
2002-03-08	0	2.375	2.350	2.375	2.325	2.400	2,410,522	5,700,120	2.3647	4.289	4.244	4.289	4.199	4.334	1,334,801	4.2704	0.00%
2002-03-07	0	2.375	2.350	2.375	2.300	2.375	2,741,172	6,385,438	2.3295	4.289	4.244	4.289	4.154	4.289	1,517,895	4.2068	3.26%
2002-03-06	0	2.300	2.275	2.300	2.275	2.350	1,183,562	2,745,505	2.3197	4.154	4.108	4.154	4.108	4.244	655,385	4.1891	-2.13%
2002-03-05	0	2.350	2.325	2.350	2.275	2.350	2,273,256	5,301,357	2.3321	4.244	4.199	4.244	4.108	4.244	1,258,792	4.2115	4.44%
2002-03-04	0	2.250	2.250	2.275	2.200	2.250	1,479,159	3,313,467	2.2401	4.063	4.063	4.108	3.973	4.063	819,069	4.0454	2.27%
2002-03-01	0	2.200	2.175	2.200	2.200	2.250	902,250	1,986,425	2.2016	3.973	3.928	3.973	3.973	4.063	499,611	3.9759	-1.12%
2002-02-28	0	2.225	2.225	2.250	2.225	2.250	1,094,050	2,445,171	2.2350	4.018	4.018	4.063	4.018	4.063	605,819	4.0361	-2.20%
2002-02-27	0	2.275	2.275	2.300	2.250	2.325	1,429,300	3,290,500	2.3022	4.108	4.108	4.154	4.063	4.199	791,460	4.1575	0.00%
2002-02-26	0	2.275	2.275	2.300	2.275	2.350	1,284,700	2,952,805	2.2984	4.108	4.108	4.154	4.108	4.244	711,389	4.1508	-2.15%
2002-02-25	0	2.325	2.300	2.325	2.275	2.375	1,718,124	4,001,030	2.3287	4.199	4.154	4.199	4.108	4.289	951,393	4.2054	0.00%
2002-02-22	0	2.325	2.325	2.375	2.300	2.375	1,161,150	2,725,909	2.3476	4.199	4.199	4.289	4.154	4.289	642,975	4.2395	-3.13%
2002-02-21	0	2.400	2.375	2.400	2.350	2.500	3,346,872	8,067,896	2.4106	4.334	4.289	4.334	4.244	4.515	1,853,295	4.3533	-1.03%
2002-02-20	0	2.425	2.400	2.425	2.225	2.425	3,793,620	8,926,376	2.3530	4.379	4.334	4.379	4.018	4.379	2,100,677	4.2493	6.59%
2002-02-19	0	2.275	2.250	2.275	2.225	2.275	1,598,200	3,608,865	2.2581	4.108	4.063	4.108	4.018	4.108	884,986	4.0779	0.00%
2002-02-18	0	2.275	2.275	2.300	2.225	2.275	1,298,138	2,942,123	2.2664	4.108	4.108	4.154	4.018	4.108	718,830	4.0929	-1.09%
2002-02-15	0	2.300	2.275	2.300	2.275	2.350	1,554,372	3,578,168	2.3020	4.154	4.108	4.154	4.108	4.244	860,717	4.1572	0.00%
2002-02-11	0	2.300	2.275	2.300	2.275	2.350	1,617,400	3,739,320	2.3119	4.154	4.108	4.154	4.108	4.244	895,618	4.1751	0.00%
2002-02-08	0	2.300	2.275	2.300	2.100	2.300	3,244,268	7,175,023	2.2116	4.154	4.108	4.154	3.792	4.154	1,796,479	3.9939	6.98%
2002-02-07	0	2.150	2.150	2.175	2.150	2.350	5,422,451	12,037,086	2.2199	3.883	3.883	3.928	3.883	4.244	3,002,625	4.0089	-9.47%
2002-02-06	0	2.375	2.350	2.375	2.325	2.425	2,095,552	4,951,476	2.3629	4.289	4.244	4.289	4.199	4.379	1,160,390	4.2671	-1.04%
2002-02-05	0	2.400	2.375	2.400	2.350	2.425	1,884,574	4,517,856	2.3973	4.334	4.289	4.334	4.244	4.379	1,043,563	4.3293	-2.04%
2002-02-04	0	2.450	2.450	2.500	2.450	2.575	1,673,444	4,220,655	2.5221	4.424	4.424	4.515	4.424	4.650	926,652	4.5547	-4.85%
2002-02-01	0	2.575	2.550	2.600	2.550	2.600	1,081,500	2,778,475	2.5691	4.650	4.605	4.695	4.605	4.695	598,869	4.6395	0.00%
2002-01-31	0	2.575	2.550	2.575	2.550	2.700	2,583,990	6,778,215	2.6232	4.650	4.605	4.650	4.605	4.876	1,430,857	4.7372	0.00%
2002-01-30	0	2.575	2.575	2.600	2.550	2.600	1,172,600	3,011,933	2.5686	4.650	4.650	4.695	4.605	4.695	649,315	4.6386	-0.96%
2002-01-29	0	2.600	2.600	2.625	2.525	2.650	2,317,900	6,034,300	2.6033	4.695	4.695	4.740	4.560	4.786	1,283,513	4.7014	2.97%
2002-01-28	0	2.525	2.525	2.550	2.525	2.675	1,896,300	4,917,325	2.5931	4.560	4.560	4.605	4.560	4.831	1,050,056	4.6829	-5.61%
2002-01-25	0	2.675	2.625	2.675	2.625	2.700	2,180,226	5,797,128	2.6590	4.831	4.740	4.831	4.740	4.876	1,207,277	4.8018	0.94%
2002-01-24	0	2.650	2.625	2.650	2.600	2.800	6,790,664	18,057,245	2.6591	4.786	4.740	4.786	4.695	5.057	3,760,259	4.8021	-3.64%
2002-01-23	0	2.750	2.725	2.750	2.725	2.900	5,994,390	16,866,526	2.8137	4.966	4.921	4.966	4.921	5.237	3,319,330	5.0813	-3.51%
2002-01-22	0	2.850	2.825	2.850	2.775	2.925	7,015,794	20,137,300	2.8703	5.147	5.102	5.147	5.011	5.282	3,884,922	5.1835	2.70%
2002-01-21	0	2.775	2.750	2.775	2.750	2.825	2,210,500	6,161,079	2.7872	5.011	4.966	5.011	4.966	5.102	1,224,041	5.0334	0.00%
2002-01-18	0	2.775	2.725	2.775	2.725	2.825	3,409,750	9,465,506	2.7760	5.011	4.921	5.011	4.921	5.102	1,888,113	5.0132	-0.89%
2002-01-17	0	2.800	2.800	2.825	2.625	2.825	3,814,522	10,516,601	2.7570	5.057	5.057	5.102	4.740	5.102	2,112,251	4.9789	2.75%
2002-01-16	0	2.725	2.700	2.725	2.650	2.725	3,064,050	8,257,661	2.6950	4.921	4.876	4.921	4.786	4.921	1,696,685	4.8669	2.83%
2002-01-15	0	2.650	2.650	2.675	2.625	2.725	3,987,491	10,609,599	2.6607	4.786	4.786	4.831	4.740	4.921	2,208,031	4.8050	-3.64%
2002-01-14	0	2.750	2.750	2.775	2.750	2.875	5,416,522	15,207,792	2.8077	4.966	4.966	5.011	4.966	5.192	2,999,342	5.0704	-5.17%
2002-01-11	0	2.900	2.875	2.900	2.850	3.050	10,991,628	32,456,107	2.9528	5.237	5.192	5.237	5.147	5.508	6,086,498	5.3325	-1.69%
2002-01-10	0	2.950	2.925	2.950	2.800	2.975	14,925,986	43,571,201	2.9192	5.327	5.282	5.327	5.057	5.373	8,265,107	5.2717	4.42%
2002-01-09	0	2.825	2.800	2.825	2.725	2.850	16,994,872	47,350,624	2.7862	5.102	5.057	5.102	4.921	5.147	9,410,731	5.0316	1.80%
2002-01-08	0	2.775	2.775	2.800	2.525	2.800	17,251,380	46,329,795	2.6856	5.011	5.011	5.057	4.560	5.057	9,552,770	4.8499	8.82%
2002-01-07	0	2.550	2.550	2.575	2.550	2.650	4,858,500	12,559,436	2.5850	4.605	4.605	4.650	4.605	4.786	2,690,343	4.6683	-1.92%
2002-01-04	0	2.600	2.600	2.625	2.525	2.725	14,750,463	38,643,228	2.6198	4.695	4.695	4.740	4.560	4.921	8,167,913	4.7311	0.97%
2002-01-03	0	2.575	2.550	2.575	2.550	2.675	7,132,916	18,470,751	2.5895	4.650	4.605	4.650	4.605	4.831	3,949,777	4.6764	-0.96%
2002-01-02	0	2.600	2.600	2.625	2.400	2.650	13,679,198	35,431,125	2.5901	4.695	4.695	4.740	4.334	4.786	7,574,712	4.6776	8.33%
2001-12-31	0	2.400	2.400	2.425	2.075	2.400	8,691,580	19,715,190	2.2683	4.334	4.334	4.379	3.747	4.334	4,812,871	4.0963	14.29%
2001-12-28	0	2.100	2.100	2.125	1.990	2.125	7,409,038	15,106,466	2.0389	3.792	3.792	3.838	3.594	3.838	4,102,677	3.6821	1.20%
2001-12-27	0	2.075	2.050	2.075	2.000	2.075	2,660,570	5,448,661	2.0479	3.747	3.702	3.747	3.612	3.747	1,473,263	3.6984	-1.19%
2001-12-24	0	2.100	2.075	2.100	1.880	2.100	5,457,812	10,847,336	1.9875	3.792	3.747	3.792	3.395	3.792	3,022,206	3.5892	-4.55%
2001-12-21	0	2.200	2.150	2.200	2.175	2.250	1,799,747	3,961,040	2.2009	3.973	3.883	3.973	3.928	4.063	996,591	3.9746	-3.30%
2001-12-20	0	2.275	2.275	2.300	2.025	2.300	2,715,061	6,071,747	2.2363	4.108	4.108	4.154	3.657	4.154	1,503,436	4.0386	12.35%
2001-12-19	0	2.025	1.990	2.025	1.960	2.075	1,156,250	2,326,543	2.0121	3.657	3.594	3.657	3.540	3.747	640,261	3.6337	-3.57%
2001-12-18	0	2.100	2.050	2.075	2.050	2.275	654,324	1,419,330	2.1692	3.792	3.702	3.747	3.702	4.108	362,325	3.9173	-6.67%
2001-12-17	0	2.250	2.250	2.325	2.200	2.350	581,850	1,344,259	2.3103	4.063	4.063	4.199	3.973	4.244	322,193	4.1722	-8.16%
2001-12-14	0	2.450	2.450	2.500	2.400	2.500	242,900	594,895	2.4491	4.424	4.424	4.515	4.334	4.515	134,503	4.4229	-2.00%
2001-12-13	0	2.500	2.500	2.550	2.500	2.800	3,663,866	9,809,007	2.6772	4.515	4.515	4.605	4.515	5.057	2,028,827	4.8348	-2.91%
2001-12-12	0	2.575	2.575	2.600	2.525	2.625	2,348,100	6,024,691	2.5658	4.650	4.650	4.695	4.560	4.740	1,300,236	4.6335	1.98%
2001-12-11	0	2.525	2.525	2.550	2.425	2.650	2,766,739	7,022,383	2.5381	4.560	4.560	4.605	4.379	4.786	1,532,053	4.5836	2.02%
2001-12-10	0	2.475	2.475	2.500	2.200	2.525	2,459,446	5,975,051	2.4294	4.470	4.470	4.515	3.973	4.560	1,361,892	4.3873	6.45%
2001-12-07	0	2.325	2.325	2.350	2.200	2.400	1,159,605	2,698,727	2.3273	4.199	4.199	4.244	3.973	4.334	642,119	4.2028	0.00%
2001-12-06	0	2.325	2.325	2.375	2.300	2.550	2,985,948	7,211,301	2.4151	4.199	4.199	4.289	4.154	4.605	1,653,437	4.3614	-1.06%
2001-12-05	0	2.350	2.350	2.375	2.125	2.375	3,673,156	8,449,222	2.3003	4.244	4.244	4.289	3.838	4.289	2,033,971	4.1541	11.90%
2001-12-04	0	2.100	2.125	2.150	2.100	2.300	3,413,229	7,416,610	2.1729	3.792	3.838	3.883	3.792	4.154	1,890,040	3.9241	-10.64%
2001-12-03	0	2.350	2.350	2.375	2.300	3.000	6,434,106	15,887,280	2.4692	4.244	4.244	4.289	4.154	5.418	3,562,818	4.4592	-27.13%
2001-11-30	0	3.225	3.225	3.250	3.200	3.400	1,039,960	3,394,407	3.2640	5.824	5.824	5.869	5.779	6.140	575,867	5.8944	-6.52%
2001-11-29	0	0.345	0.340	0.345	0.320	0.375	22,603,410	7,905,360	0.3497	6.230	6.140	6.230	5.779	6.772	1,251,640	6.3160	1.47%
2001-11-28	0	0.340	0.340	0.345	0.335	0.375	31,123,502	10,989,353	0.3531	6.140	6.140	6.230	6.050	6.772	1,723,431	6.3764	-10.53%
2001-11-27	0	0.380	0.380	0.385	0.380	0.430	52,626,000	21,141,230	0.4017	6.862	6.862	6.953	6.862	7.765	2,914,109	7.2548	-8.43%
2001-11-26	0	0.415	0.415	0.420	0.375	0.430	83,716,110	33,756,448	0.4032	7.494	7.494	7.585	6.772	7.765	4,635,691	7.2819	13.70%
2001-11-23	0	0.365	0.360	0.365	0.325	0.380	93,477,774	33,651,437	0.3600	6.592	6.501	6.592	5.869	6.862	5,176,233	6.5011	14.06%
2001-11-22	0	0.320	0.315	0.320	0.250	0.335	120,512,551	36,908,824	0.3063	5.779	5.689	5.779	4.515	6.050	6,673,255	5.5309	34.45%
2001-11-21	0	0.470	0.465	0.470	0.435	0.490	63,625,505	29,922,476	0.4703	4.298	4.252	4.298	3.978	4.481	6,957,570	4.3007	6.82%
2001-11-20	0	0.440	0.440	0.445	0.410	0.450	56,615,179	24,695,077	0.4362	4.024	4.024	4.069	3.749	4.115	6,190,978	3.9889	8.64%
2001-11-19	0	0.405	0.405	0.410	0.360	0.410	25,333,895	9,583,001	0.3783	3.704	3.704	3.749	3.292	3.749	2,770,310	3.4592	8.00%
2001-11-16	0	0.375	0.375	0.380	0.365	0.385	15,071,305	5,619,352	0.3729	3.429	3.429	3.475	3.338	3.521	1,648,076	3.4096	0.00%
2001-11-15	0	0.375	0.375	0.380	0.360	0.385	30,127,436	11,234,451	0.3729	3.429	3.429	3.475	3.292	3.521	3,294,493	3.4101	4.17%
2001-11-14	0	0.360	0.365	0.370	0.340	0.370	17,776,000	6,292,030	0.3540	3.292	3.338	3.384	3.109	3.384	1,943,840	3.2369	5.88%
2001-11-13	0	0.340	0.340	0.345	0.330	0.355	5,140,500	1,766,960	0.3437	3.109	3.109	3.155	3.018	3.246	562,123	3.1434	0.00%
2001-11-12	0	0.340	0.340	0.345	0.335	0.345	5,299,500	1,814,320	0.3424	3.109	3.109	3.155	3.064	3.155	579,510	3.1308	-1.45%
2001-11-09	0	0.345	0.345	0.350	0.340	0.350	9,885,000	3,424,608	0.3464	3.155	3.155	3.201	3.109	3.201	1,080,944	3.1682	-2.82%
2001-11-08	0	0.355	0.355	0.360	0.350	0.365	8,838,793	3,170,140	0.3587	3.246	3.246	3.292	3.201	3.338	966,539	3.2799	-1.39%
2001-11-07	0	0.360	0.360	0.365	0.355	0.385	15,125,469	5,594,649	0.3699	3.292	3.292	3.338	3.246	3.521	1,653,999	3.3825	-4.00%
2001-11-06	0	0.375	0.370	0.375	0.340	0.375	29,942,672	10,953,173	0.3658	3.429	3.384	3.429	3.109	3.429	3,274,288	3.3452	10.29%
2001-11-05	0	0.340	0.335	0.340	0.335	0.360	16,889,394	5,806,775	0.3438	3.109	3.064	3.109	3.064	3.292	1,846,887	3.1441	-5.56%
2001-11-02	0	0.360	0.355	0.360	0.350	0.385	26,530,131	9,609,975	0.3622	3.292	3.246	3.292	3.201	3.521	2,901,120	3.3125	-5.26%
2001-11-01	0	0.380	0.380	0.385	0.375	0.415	43,732,537	17,169,908	0.3926	3.475	3.475	3.521	3.429	3.795	4,782,236	3.5904	-7.32%
2001-10-31	0	0.410	0.410	0.415	0.400	0.450	42,402,692	17,764,407	0.4189	3.749	3.749	3.795	3.658	4.115	4,636,815	3.8312	-19.61%
2001-10-30	1	0.510	-	-	-	-	0	0	-	4.664	-	-	-	-	0	-	0.00%
2001-10-29	1	0.510	-	-	-	-	0	0	-	4.664	-	-	-	-	0	-	0.00%
2001-10-26	0	0.510	0.500	0.510	0.510	0.530	4,546,000	2,346,100	0.5161	4.664	4.572	4.664	4.664	4.847	497,114	4.7194	-1.92%
2001-10-24	0	0.520	0.510	0.520	0.510	0.540	8,700,000	4,567,960	0.5251	4.755	4.664	4.755	4.664	4.938	951,362	4.8015	0.00%
2001-10-23	0	0.520	0.510	0.520	0.500	0.530	10,074,000	5,174,240	0.5136	4.755	4.664	4.755	4.572	4.847	1,101,611	4.6970	6.12%
2001-10-22	0	0.490	0.490	0.500	0.490	0.510	6,142,000	3,058,440	0.4980	4.481	4.481	4.572	4.481	4.664	671,639	4.5537	-1.01%
2001-10-19	0	0.495	0.495	0.500	0.495	0.510	4,248,500	2,135,625	0.5027	4.527	4.527	4.572	4.527	4.664	464,582	4.5969	0.00%
2001-10-18	0	0.495	0.490	0.495	0.490	0.500	6,291,000	3,125,795	0.4969	4.527	4.481	4.527	4.481	4.572	687,933	4.5438	-4.81%
2001-10-17	0	0.520	0.520	0.530	0.500	0.540	14,007,000	7,277,640	0.5196	4.755	4.755	4.847	4.572	4.938	1,531,692	4.7514	1.96%
2001-10-16	0	0.510	0.500	0.510	0.495	0.520	10,638,500	5,351,330	0.5030	4.664	4.572	4.664	4.527	4.755	1,163,340	4.6000	3.03%
2001-10-15	0	0.495	0.490	0.495	0.485	0.510	5,728,000	2,856,960	0.4988	4.527	4.481	4.527	4.435	4.664	626,368	4.5612	-1.00%
2001-10-12	0	0.500	0.500	0.510	0.500	0.570	28,488,000	15,023,890	0.5274	4.572	4.572	4.664	4.572	5.213	3,115,217	4.8227	-9.09%
2001-10-11	0	0.550	0.550	0.560	0.550	0.610	24,410,000	14,254,520	0.5840	5.030	5.030	5.121	5.030	5.578	2,669,280	5.3402	-1.79%
2001-10-10	0	0.560	0.550	0.560	0.510	0.580	15,745,856	8,638,948	0.5486	5.121	5.030	5.121	4.664	5.304	1,721,839	5.0173	3.70%
2001-10-09	0	0.540	0.530	0.540	0.485	0.550	12,764,500	6,690,735	0.5242	4.938	4.847	4.938	4.435	5.030	1,395,822	4.7934	13.68%
2001-10-08	0	0.475	0.470	0.475	0.465	0.490	4,734,000	2,255,180	0.4764	4.344	4.298	4.344	4.252	4.481	517,672	4.3564	-5.00%
2001-10-05	0	0.500	0.500	0.510	0.465	0.510	11,601,000	5,734,305	0.4943	4.572	4.572	4.664	4.252	4.664	1,268,591	4.5202	5.26%
2001-10-04	0	0.475	0.470	0.475	0.435	0.480	11,514,000	5,291,330	0.4596	4.344	4.298	4.344	3.978	4.389	1,259,078	4.2025	10.47%
2001-10-03	0	0.430	0.425	0.430	0.425	0.435	2,123,000	913,050	0.4301	3.932	3.887	3.932	3.887	3.978	232,154	3.9329	0.00%
2001-09-28	0	0.430	0.425	0.435	0.420	0.430	3,634,200	1,551,890	0.4270	3.932	3.887	3.978	3.841	3.932	397,407	3.9050	1.18%
2001-09-27	0	0.425	0.420	0.425	0.415	0.430	2,772,000	1,170,350	0.4222	3.887	3.841	3.887	3.795	3.932	303,123	3.8610	0.00%
2001-09-26	0	0.425	0.420	0.425	0.400	0.435	7,151,000	2,923,925	0.4089	3.887	3.841	3.887	3.658	3.978	781,976	3.7392	-1.16%
2001-09-25	0	0.430	0.425	0.430	0.430	0.455	6,900,000	3,046,780	0.4416	3.932	3.887	3.932	3.932	4.161	754,528	4.0380	1.18%
2001-09-24	0	0.425	0.420	0.425	0.400	0.430	4,160,500	1,746,968	0.4199	3.887	3.841	3.887	3.658	3.932	454,959	3.8398	4.94%
2001-09-21	0	0.405	0.400	0.410	0.390	0.410	3,278,000	1,310,700	0.3998	3.704	3.658	3.749	3.566	3.749	358,456	3.6565	-2.41%
2001-09-20	0	0.415	0.415	0.420	0.410	0.420	1,594,000	663,310	0.4161	3.795	3.795	3.841	3.749	3.841	174,307	3.8054	-3.49%
2001-09-19	0	0.430	0.430	0.435	0.420	0.435	4,456,628	1,897,917	0.4259	3.932	3.932	3.978	3.841	3.978	487,341	3.8944	2.38%
2001-09-18	0	0.420	0.420	0.425	0.410	0.445	3,416,000	1,457,530	0.4267	3.841	3.841	3.887	3.749	4.069	373,546	3.9019	-1.18%
2001-09-17	0	0.425	0.415	0.425	0.410	0.445	6,011,500	2,509,480	0.4174	3.887	3.795	3.887	3.749	4.069	657,369	3.8175	-8.60%
2001-09-14	0	0.465	0.460	0.470	0.455	0.480	3,928,173	1,830,116	0.4659	4.252	4.207	4.298	4.161	4.389	429,553	4.2605	-4.12%
2001-09-13	0	0.485	0.480	0.485	0.480	0.495	5,253,000	2,539,530	0.4834	4.435	4.389	4.435	4.389	4.527	574,426	4.4210	2.11%
2001-09-12	0	0.475	0.465	0.475	0.430	0.530	16,504,000	7,874,880	0.4771	4.344	4.252	4.344	3.932	4.847	1,804,744	4.3634	-22.13%
2001-09-11	0	0.610	0.610	0.620	0.590	0.620	2,178,000	1,315,000	0.6038	5.578	5.578	5.670	5.395	5.670	238,168	5.5213	1.67%
2001-09-10	0	0.600	0.590	0.600	0.580	0.610	3,359,000	1,996,310	0.5943	5.487	5.395	5.487	5.304	5.578	367,313	5.4349	-3.23%
2001-09-07	0	0.620	0.620	0.630	0.610	0.640	2,007,500	1,245,730	0.6205	5.670	5.670	5.761	5.578	5.853	219,524	5.6747	-4.62%
2001-09-06	0	0.650	0.640	0.650	0.640	0.660	900,058	585,000	0.6500	5.944	5.853	5.944	5.853	6.036	98,423	5.9437	0.00%
2001-09-05	0	0.650	0.650	0.660	0.650	0.670	495,000	325,990	0.6586	5.944	5.944	6.036	5.944	6.127	54,129	6.0224	-4.41%
2001-09-04	0	0.680	0.670	0.680	0.640	0.680	2,621,500	1,717,055	0.6550	6.218	6.127	6.218	5.853	6.218	286,666	5.9897	3.03%
2001-09-03	0	0.660	0.660	0.670	0.660	0.680	2,070,000	1,379,820	0.6666	6.036	6.036	6.127	6.036	6.218	226,358	6.0957	1.54%
2001-08-31	0	0.650	0.650	0.660	0.640	0.660	1,996,000	1,292,880	0.6477	5.944	5.944	6.036	5.853	6.036	218,266	5.9234	-1.52%
2001-08-30	0	0.660	0.660	0.670	0.640	0.670	2,068,500	1,355,165	0.6551	6.036	6.036	6.127	5.853	6.127	226,194	5.9912	-1.49%
2001-08-29	0	0.670	0.680	0.690	0.660	0.680	799,000	534,890	0.6694	6.127	6.218	6.310	6.036	6.218	87,372	6.1220	-1.47%
2001-08-28	0	0.680	0.680	0.690	0.660	0.680	1,598,000	1,075,720	0.6732	6.218	6.218	6.310	6.036	6.218	174,744	6.1560	0.00%
2001-08-27	0	0.680	0.680	0.690	0.680	0.700	1,614,500	1,119,780	0.6936	6.218	6.218	6.310	6.218	6.401	176,549	6.3426	0.00%
2001-08-24	0	0.680	0.670	0.680	0.680	0.700	2,000,000	1,376,960	0.6885	6.218	6.127	6.218	6.218	6.401	218,704	6.2960	-2.86%
2001-08-23	0	0.700	0.700	0.710	0.670	0.720	3,395,000	2,359,920	0.6951	6.401	6.401	6.493	6.127	6.584	371,250	6.3567	4.48%
2001-08-22	0	0.670	0.670	0.680	0.660	0.680	2,846,000	1,894,360	0.6656	6.127	6.127	6.218	6.036	6.218	311,216	6.0870	-1.47%
2001-08-21	0	0.680	0.680	0.690	0.680	0.690	1,825,500	1,243,965	0.6814	6.218	6.218	6.310	6.218	6.310	199,622	6.2316	-1.45%
2001-08-20	0	0.690	0.680	0.690	0.670	0.690	2,781,000	1,899,680	0.6831	6.310	6.218	6.310	6.127	6.310	304,108	6.2467	-1.43%
2001-08-17	0	0.700	0.700	0.710	0.690	0.700	2,394,500	1,673,005	0.6987	6.401	6.401	6.493	6.310	6.401	261,843	6.3893	-1.41%
2001-08-16	0	0.710	0.700	0.710	0.690	0.730	4,480,000	3,182,280	0.7103	6.493	6.401	6.493	6.310	6.676	489,897	6.4958	-1.39%
2001-08-15	0	0.720	0.710	0.720	0.700	0.730	3,544,500	2,552,335	0.7201	6.584	6.493	6.584	6.401	6.676	387,598	6.5850	-1.37%
2001-08-14	0	0.730	0.730	0.740	0.710	0.740	4,210,000	3,056,660	0.7260	6.676	6.676	6.767	6.493	6.767	460,372	6.6396	4.29%
2001-08-13	0	0.700	0.690	0.700	0.690	0.710	1,342,500	938,180	0.6988	6.401	6.310	6.401	6.310	6.493	146,805	6.3907	-2.78%
2001-08-10	0	0.720	0.710	0.720	0.700	0.730	2,206,000	1,576,940	0.7148	6.584	6.493	6.584	6.401	6.676	241,230	6.5371	1.41%
2001-08-09	0	0.710	0.700	0.710	0.680	0.720	4,546,000	3,176,730	0.6988	6.493	6.401	6.493	6.218	6.584	497,114	6.3903	-2.74%
2001-08-08	0	0.730	0.720	0.740	0.720	0.740	1,764,000	1,288,500	0.7304	6.676	6.584	6.767	6.584	6.767	192,897	6.6797	0.00%
2001-08-07	0	0.730	0.720	0.730	0.710	0.740	2,718,000	1,973,780	0.7262	6.676	6.584	6.676	6.493	6.767	297,218	6.6408	-2.67%
2001-08-06	0	0.750	0.740	0.750	0.740	0.780	5,184,000	3,940,060	0.7600	6.859	6.767	6.859	6.767	7.133	566,880	6.9504	-3.85%
2001-08-03	0	0.780	0.770	0.780	0.770	0.790	2,678,000	2,084,440	0.7784	7.133	7.041	7.133	7.041	7.224	292,844	7.1179	-1.27%
2001-08-02	0	0.790	0.780	0.790	0.780	0.810	5,269,500	4,222,465	0.8013	7.224	7.133	7.224	7.133	7.407	576,230	7.3277	-2.47%
2001-08-01	0	0.810	0.800	0.810	0.770	0.810	5,475,000	4,317,450	0.7886	7.407	7.316	7.407	7.041	7.407	598,702	7.2114	3.85%
2001-07-31	0	0.780	0.770	0.780	0.770	0.790	3,044,000	2,377,100	0.7809	7.133	7.041	7.133	7.041	7.224	332,867	7.1413	-1.27%
2001-07-30	0	0.790	0.790	0.800	0.790	0.810	2,700,000	2,150,400	0.7964	7.224	7.224	7.316	7.224	7.407	295,250	7.2833	0.00%
2001-07-27	0	0.790	0.790	0.800	0.790	0.800	1,713,000	1,366,940	0.7980	7.224	7.224	7.316	7.224	7.316	187,320	7.2974	0.00%
2001-07-26	0	0.790	0.790	0.800	0.790	0.810	2,463,000	1,967,690	0.7989	7.224	7.224	7.316	7.224	7.407	269,334	7.3058	0.00%
2001-07-24	0	0.790	0.790	0.800	0.780	0.800	1,745,500	1,389,590	0.7961	7.224	7.224	7.316	7.133	7.316	190,874	7.2802	0.00%
2001-07-23	0	0.790	0.780	0.790	0.780	0.800	2,403,500	1,902,020	0.7914	7.224	7.133	7.224	7.133	7.316	262,827	7.2368	-1.25%
2001-07-20	0	0.800	0.790	0.800	0.780	0.810	5,674,000	4,534,080	0.7991	7.316	7.224	7.316	7.133	7.407	620,463	7.3076	2.56%
2001-07-19	0	0.780	0.780	0.790	0.760	0.830	6,108,334	4,825,871	0.7900	7.133	7.133	7.224	6.950	7.590	667,958	7.2248	-4.88%
2001-07-18	0	0.820	0.810	0.820	0.800	0.860	10,061,000	8,366,410	0.8316	7.499	7.407	7.499	7.316	7.865	1,100,190	7.6045	2.50%
2001-07-17	0	0.800	0.800	0.810	0.800	0.870	13,610,000	11,257,700	0.8272	7.316	7.316	7.407	7.316	7.956	1,488,279	7.5642	-10.11%
2001-07-16	0	0.890	0.890	0.900	0.790	0.930	38,546,000	33,501,020	0.8691	8.139	8.139	8.230	7.224	8.505	4,215,079	7.9479	9.88%
2001-07-13	0	0.810	0.800	0.810	0.790	0.850	5,532,000	4,520,700	0.8172	7.407	7.316	7.407	7.224	7.773	604,935	7.4730	1.25%
2001-07-12	0	0.800	0.790	0.800	0.780	0.800	2,187,299	1,740,101	0.7955	7.316	7.224	7.316	7.133	7.316	239,185	7.2751	2.56%
2001-07-11	0	0.780	0.780	0.790	0.760	0.800	4,696,000	3,644,050	0.7760	7.133	7.133	7.224	6.950	7.316	513,517	7.0963	-2.50%
2001-07-10	0	0.800	0.790	0.800	0.790	0.810	2,346,000	1,872,680	0.7982	7.316	7.224	7.316	7.224	7.407	256,540	7.2998	0.00%
2001-07-09	0	0.800	0.790	0.810	0.780	0.810	3,864,000	3,049,860	0.7893	7.316	7.224	7.407	7.133	7.407	422,536	7.2180	0.00%
2001-07-05	0	0.800	0.800	0.810	0.800	0.830	7,356,500	5,981,095	0.8130	7.316	7.316	7.407	7.316	7.590	804,447	7.4350	-3.61%
2001-07-04	0	0.830	0.830	0.840	0.810	0.850	4,913,000	4,064,320	0.8273	7.590	7.590	7.682	7.407	7.773	537,246	7.5651	-1.19%
2001-07-03	0	0.840	0.840	0.850	0.820	0.860	5,163,500	4,353,785	0.8432	7.682	7.682	7.773	7.499	7.865	564,639	7.7107	-1.18%
2001-06-29	0	0.850	0.840	0.850	0.840	0.890	6,089,500	5,227,000	0.8584	7.773	7.682	7.773	7.682	8.139	665,898	7.8495	-1.16%
2001-06-28	0	0.860	0.860	0.870	0.860	0.880	4,380,000	3,801,620	0.8679	7.865	7.865	7.956	7.865	8.047	478,961	7.9372	-3.37%
2001-06-27	0	0.890	0.880	0.890	0.880	0.890	3,112,000	2,753,700	0.8849	8.139	8.047	8.139	8.047	8.139	340,303	8.0919	0.00%
2001-06-26	0	0.890	0.890	0.900	0.880	0.900	5,082,000	4,533,520	0.8921	8.139	8.139	8.230	8.047	8.230	555,726	8.1578	0.00%
2001-06-22	0	0.890	0.880	0.890	0.880	0.910	6,342,000	5,696,680	0.8982	8.139	8.047	8.139	8.047	8.322	693,510	8.2143	-2.20%
2001-06-21	0	0.910	0.900	0.910	0.880	0.920	9,628,000	8,618,600	0.8952	8.322	8.230	8.322	8.047	8.413	1,052,840	8.1860	4.60%
2001-06-20	0	0.870	0.870	0.880	0.870	0.900	8,273,000	7,340,940	0.8873	7.956	7.956	8.047	7.956	8.230	904,668	8.1145	-3.33%
2001-06-19	0	0.900	0.900	0.910	0.880	0.910	7,902,500	7,071,715	0.8949	8.230	8.230	8.322	8.047	8.322	864,153	8.1834	0.00%
2001-06-18	0	0.900	0.900	0.910	0.890	0.930	10,489,000	9,546,160	0.9101	8.230	8.230	8.322	8.139	8.505	1,146,992	8.3228	1.12%
2001-06-15	0	0.890	0.880	0.890	0.880	0.920	26,756,000	24,131,060	0.9019	8.139	8.047	8.139	8.047	8.413	2,925,820	8.2476	-4.30%
2001-06-14	0	0.930	0.920	0.930	0.920	1.000	41,627,500	39,918,315	0.9589	8.505	8.413	8.505	8.413	9.145	4,552,047	8.7693	0.00%
2001-06-13	0	0.930	0.930	0.940	0.910	0.960	11,440,000	10,586,380	0.9254	8.505	8.505	8.596	8.322	8.779	1,250,986	8.4624	-2.11%
2001-06-12	0	0.950	0.940	0.950	0.940	0.980	15,297,231	14,652,630	0.9579	8.688	8.596	8.688	8.596	8.962	1,672,781	8.7594	-3.06%
2001-06-11	0	0.980	0.970	0.980	0.910	0.980	40,990,000	39,128,070	0.9546	8.962	8.870	8.962	8.322	8.962	4,482,335	8.7294	6.52%
2001-06-08	0	0.920	0.920	0.930	0.910	0.950	12,370,500	11,456,655	0.9261	8.413	8.413	8.505	8.322	8.688	1,352,738	8.4692	0.00%
2001-06-07	0	0.920	0.900	0.910	0.910	0.930	7,803,000	7,161,950	0.9178	8.413	8.230	8.322	8.322	8.505	853,273	8.3935	0.00%
2001-06-06	0	0.920	0.920	0.930	0.910	0.970	14,696,066	13,927,901	0.9477	8.413	8.413	8.505	8.322	8.870	1,607,043	8.6668	-2.13%
2001-06-05	0	0.940	0.940	0.950	0.920	0.970	21,675,066	20,516,039	0.9465	8.596	8.596	8.688	8.413	8.870	2,370,210	8.6558	-1.05%
2001-06-04	0	0.950	0.940	0.950	0.900	0.950	17,701,000	16,414,870	0.9273	8.688	8.596	8.688	8.230	8.688	1,935,638	8.4803	6.74%
2001-06-01	0	0.890	0.890	0.900	0.890	0.920	11,938,000	10,783,060	0.9033	8.139	8.139	8.230	8.139	8.413	1,305,443	8.2601	-1.11%
2001-05-31	0	0.900	0.890	0.900	0.870	0.920	15,941,000	14,365,900	0.9012	8.230	8.139	8.230	7.956	8.413	1,743,179	8.2412	0.00%
2001-05-30	0	0.900	0.900	0.910	0.880	0.930	24,376,000	22,059,410	0.9050	8.230	8.230	8.322	8.047	8.505	2,665,562	8.2757	-4.26%
2001-05-29	0	0.940	0.940	0.950	0.940	1.040	30,217,500	29,533,130	0.9774	8.596	8.596	8.688	8.596	9.511	3,304,341	8.9377	-7.84%
2001-05-28	0	1.020	1.010	1.020	0.950	1.020	43,230,500	42,502,550	0.9832	9.328	9.236	9.328	8.688	9.328	4,727,338	8.9908	5.15%
2001-05-25	0	0.970	0.950	0.960	0.920	0.970	46,983,167	44,395,150	0.9449	8.870	8.688	8.779	8.413	8.870	5,137,699	8.6411	6.59%
2001-05-24	0	0.910	0.910	0.920	0.880	0.940	19,548,000	17,794,420	0.9103	8.322	8.322	8.413	8.047	8.596	2,137,611	8.3244	1.11%
2001-05-23	0	0.900	0.890	0.900	0.890	0.920	10,973,000	9,932,540	0.9052	8.230	8.139	8.230	8.139	8.413	1,199,918	8.2777	-1.10%
2001-05-22	0	0.910	0.900	0.910	0.900	0.920	21,962,835	19,973,970	0.9094	8.322	8.230	8.322	8.230	8.413	2,401,678	8.3167	3.41%
2001-05-21	0	0.880	0.870	0.880	0.850	0.880	6,156,500	5,327,820	0.8654	8.047	7.956	8.047	7.773	8.047	673,225	7.9139	4.76%
2001-05-18	0	0.840	0.840	0.850	0.840	0.870	2,548,000	2,171,600	0.8523	7.682	7.682	7.773	7.682	7.956	278,629	7.7939	-2.33%
2001-05-17	0	0.860	0.860	0.870	0.840	0.870	5,879,558	5,053,668	0.8595	7.865	7.865	7.956	7.682	7.956	642,941	7.8602	2.38%
2001-05-16	0	0.840	0.830	0.840	0.830	0.850	5,067,500	4,267,500	0.8421	7.682	7.590	7.682	7.590	7.773	554,141	7.7011	0.00%
2001-05-15	0	0.840	0.830	0.840	0.830	0.850	2,260,000	1,895,080	0.8385	7.682	7.590	7.682	7.590	7.773	247,135	7.6682	1.20%
2001-05-14	0	0.830	0.830	0.840	0.820	0.840	2,300,000	1,912,475	0.8315	7.590	7.590	7.682	7.499	7.682	251,509	7.6040	-1.19%
2001-05-11	0	0.840	0.830	0.840	0.830	0.850	3,531,500	2,972,905	0.8418	7.682	7.590	7.682	7.590	7.773	386,176	7.6983	-1.18%
2001-05-10	0	0.850	0.840	0.850	0.820	0.890	9,632,000	8,153,240	0.8465	7.773	7.682	7.773	7.499	8.139	1,053,278	7.7408	-2.30%
2001-05-09	0	0.870	0.870	0.880	0.870	0.910	11,235,100	9,979,375	0.8882	7.956	7.956	8.047	7.956	8.322	1,228,580	8.1227	-2.25%
2001-05-08	0	0.890	0.880	0.890	0.870	0.900	4,939,500	4,372,730	0.8853	8.139	8.047	8.139	7.956	8.230	540,144	8.0955	1.14%
2001-05-07	0	0.880	0.870	0.880	0.870	0.910	7,697,500	6,803,925	0.8839	8.047	7.956	8.047	7.956	8.322	841,736	8.0832	0.00%
2001-05-04	0	0.880	0.880	0.890	0.870	0.910	11,772,000	10,459,960	0.8885	8.047	8.047	8.139	7.956	8.322	1,287,291	8.1256	-4.35%
2001-05-03	0	0.920	0.900	0.910	0.880	0.920	29,768,900	26,995,496	0.9068	8.413	8.230	8.322	8.047	8.413	3,255,286	8.2928	3.37%
2001-05-02	0	0.890	0.880	0.890	0.840	0.890	15,454,500	13,427,125	0.8688	8.139	8.047	8.139	7.682	8.139	1,689,979	7.9451	5.95%
2001-04-27	0	0.840	0.830	0.840	0.820	0.860	8,694,000	7,252,260	0.8342	7.682	7.590	7.682	7.499	7.865	950,705	7.6283	-2.33%
2001-04-26	0	0.860	0.850	0.860	0.820	0.870	17,808,200	15,199,258	0.8535	7.865	7.773	7.865	7.499	7.956	1,947,361	7.8051	6.17%
2001-04-25	0	0.810	0.800	0.820	0.800	0.840	5,919,000	4,852,730	0.8199	7.407	7.316	7.499	7.316	7.682	647,254	7.4974	0.00%
2001-04-24	0	0.810	0.810	0.820	0.800	0.830	6,366,000	5,191,350	0.8155	7.407	7.407	7.499	7.316	7.590	696,134	7.4574	-3.57%
2001-04-23	0	0.840	0.840	0.850	0.820	0.850	7,244,500	6,077,890	0.8390	7.682	7.682	7.773	7.499	7.773	792,200	7.6722	0.00%
2001-04-20	0	0.840	0.840	0.850	0.840	0.920	20,684,000	18,177,080	0.8788	7.682	7.682	7.773	7.682	8.413	2,261,835	8.0364	-7.69%
2001-04-19	0	0.910	0.900	0.910	0.900	0.940	14,066,381	12,855,616	0.9139	8.322	8.230	8.322	8.230	8.596	1,538,186	8.3576	3.41%
2001-04-18	0	0.880	0.870	0.880	0.840	0.880	7,535,500	6,464,340	0.8579	8.047	7.956	8.047	7.682	8.047	824,021	7.8449	8.64%
2001-04-17	0	0.810	0.810	0.820	0.810	0.850	6,490,558	5,404,105	0.8326	7.407	7.407	7.499	7.407	7.773	709,755	7.6140	-3.57%
2001-04-12	0	0.840	0.830	0.840	0.810	0.840	6,839,500	5,619,235	0.8216	7.682	7.590	7.682	7.407	7.682	747,912	7.5132	3.70%
2001-04-11	0	0.810	0.790	0.800	0.760	0.840	21,062,500	16,809,850	0.7981	7.407	7.224	7.316	6.950	7.682	2,303,225	7.2984	8.00%
2001-04-10	0	0.750	0.740	0.760	0.740	0.770	3,103,500	2,329,720	0.7507	6.859	6.767	6.950	6.767	7.041	339,374	6.8648	-1.32%
2001-04-09	0	0.760	0.750	0.760	0.730	0.790	5,534,000	4,140,630	0.7482	6.950	6.859	6.950	6.676	7.224	605,153	6.8423	-5.00%
2001-04-06	0	0.800	0.800	0.810	0.790	0.840	4,303,000	3,535,270	0.8216	7.316	7.316	7.407	7.224	7.682	470,541	7.5132	0.00%
2001-04-04	0	0.800	0.790	0.800	0.790	0.820	4,418,000	3,519,560	0.7966	7.316	7.224	7.316	7.224	7.499	483,117	7.2851	-3.61%
2001-04-03	0	0.830	0.820	0.830	0.810	0.850	1,746,000	1,449,360	0.8301	7.590	7.499	7.590	7.407	7.773	190,928	7.5911	-1.19%
2001-04-02	0	0.840	0.840	0.850	0.810	0.840	2,591,000	2,148,330	0.8292	7.682	7.682	7.773	7.407	7.682	283,331	7.5824	2.44%
2001-03-30	0	0.820	0.810	0.820	0.810	0.830	1,984,500	1,618,860	0.8158	7.499	7.407	7.499	7.407	7.590	217,009	7.4599	0.00%
2001-03-29	0	0.820	0.820	0.830	0.800	0.830	1,492,500	1,218,635	0.8165	7.499	7.499	7.590	7.316	7.590	163,208	7.4668	-2.38%
2001-03-28	0	0.840	0.830	0.840	0.830	0.860	2,056,000	1,736,160	0.8444	7.682	7.590	7.682	7.590	7.865	224,828	7.7222	1.20%
2001-03-27	0	0.830	0.830	0.850	0.830	0.870	3,345,000	2,831,065	0.8464	7.590	7.590	7.773	7.590	7.956	365,782	7.7398	-4.60%
2001-03-26	0	0.870	0.860	0.870	0.850	0.880	4,466,000	3,866,500	0.8658	7.956	7.865	7.956	7.773	8.047	488,366	7.9172	3.57%
2001-03-23	0	0.840	0.840	0.850	0.830	0.860	5,786,000	4,900,210	0.8469	7.682	7.682	7.773	7.590	7.865	632,710	7.7448	0.00%
2001-03-22	0	0.840	0.830	0.840	0.830	0.860	2,729,000	2,294,200	0.8407	7.682	7.590	7.682	7.590	7.865	298,421	7.6878	-2.33%
2001-03-21	0	0.860	0.860	0.870	0.850	0.870	2,637,000	2,267,200	0.8598	7.865	7.865	7.956	7.773	7.956	288,361	7.8624	-1.15%
2001-03-20	0	0.870	0.860	0.870	0.860	0.900	1,238,000	1,079,660	0.8721	7.956	7.865	7.956	7.865	8.230	135,378	7.9752	-2.25%
2001-03-19	0	0.890	0.870	0.890	0.870	0.890	1,159,500	1,026,185	0.8850	8.139	7.956	8.139	7.956	8.139	126,794	8.0934	-1.11%
2001-03-16	0	0.900	0.880	0.900	0.860	0.900	5,972,000	5,272,900	0.8829	8.230	8.047	8.230	7.865	8.230	653,050	8.0743	2.27%
2001-03-15	0	0.880	0.870	0.880	0.820	0.900	8,047,500	7,016,150	0.8718	8.047	7.956	8.047	7.499	8.230	880,009	7.9728	0.00%
2001-03-14	0	0.880	0.870	0.880	0.870	0.920	3,788,000	3,395,360	0.8963	8.047	7.956	8.047	7.956	8.413	414,225	8.1969	-2.22%
2001-03-13	0	0.900	0.890	0.900	0.860	0.900	8,482,500	7,528,250	0.8875	8.230	8.139	8.230	7.865	8.230	927,578	8.1160	-3.23%
2001-03-12	0	0.930	0.920	0.930	0.910	0.930	4,172,000	3,835,100	0.9192	8.505	8.413	8.505	8.322	8.505	456,216	8.4063	-2.11%
2001-03-09	0	0.950	0.950	0.960	0.950	0.970	1,905,500	1,826,180	0.9584	8.688	8.688	8.779	8.688	8.870	208,370	8.7641	-1.04%
2001-03-08	0	0.960	0.960	0.970	0.950	0.980	5,035,000	4,868,780	0.9670	8.779	8.779	8.870	8.688	8.962	550,587	8.8429	-1.03%
2001-03-07	0	0.970	0.970	0.980	0.970	1.020	8,904,500	8,806,840	0.9890	8.870	8.870	8.962	8.870	9.328	973,724	9.0445	-3.00%
2001-03-06	0	1.000	0.990	1.000	0.940	1.010	7,193,500	7,040,920	0.9788	9.145	9.053	9.145	8.596	9.236	786,623	8.9508	5.26%
2001-03-05	0	0.950	0.930	0.950	0.920	0.950	2,728,000	2,541,340	0.9316	8.688	8.505	8.688	8.413	8.688	298,312	8.5191	-1.04%
2001-03-02	0	0.960	0.940	0.960	0.930	0.960	2,574,000	2,453,340	0.9531	8.779	8.596	8.779	8.505	8.779	281,472	8.7161	0.00%
2001-03-01	0	0.960	0.940	0.960	0.930	1.000	5,630,000	5,430,020	0.9645	8.779	8.596	8.779	8.505	9.145	615,651	8.8200	-4.00%
2001-02-28	0	1.000	1.000	1.020	0.980	1.010	4,443,500	4,445,795	1.0005	9.145	9.145	9.328	8.962	9.236	485,905	9.1495	-2.91%
2001-02-27	0	1.030	1.010	1.030	1.010	1.030	2,999,000	3,053,520	1.0182	9.419	9.236	9.419	9.236	9.419	327,946	9.3110	0.00%
2001-02-26	0	1.030	1.020	1.030	1.020	1.040	3,484,000	3,591,700	1.0309	9.419	9.328	9.419	9.328	9.511	380,982	9.4275	0.00%
2001-02-23	0	1.030	1.030	1.040	1.020	1.050	3,904,500	4,048,500	1.0369	9.419	9.419	9.511	9.328	9.602	426,965	9.4821	-1.90%
2001-02-22	0	1.050	1.040	1.050	1.020	1.050	4,640,000	4,812,620	1.0372	9.602	9.511	9.602	9.328	9.602	507,393	9.4850	0.96%
2001-02-21	0	1.040	1.040	1.050	1.020	1.070	5,156,500	5,376,085	1.0426	9.511	9.511	9.602	9.328	9.785	563,873	9.5342	0.00%
2001-02-20	0	1.040	1.040	1.050	1.020	1.070	6,960,500	7,240,040	1.0402	9.511	9.511	9.602	9.328	9.785	761,144	9.5121	-1.89%
2001-02-19	0	1.060	1.050	1.060	1.050	1.090	6,680,000	7,094,980	1.0621	9.693	9.602	9.693	9.602	9.968	730,471	9.7129	-1.85%
2001-02-16	0	1.080	1.080	1.090	1.050	1.100	19,640,058	21,023,348	1.0704	9.876	9.876	9.968	9.602	10.06	2,147,678	9.7889	2.86%
2001-02-15	0	1.050	1.040	1.050	1.000	1.060	10,909,500	11,325,110	1.0381	9.602	9.511	9.602	9.145	9.693	1,192,975	9.4932	5.00%
2001-02-14	0	1.000	1.000	1.010	1.000	1.030	5,148,000	5,233,000	1.0165	9.145	9.145	9.236	9.145	9.419	562,944	9.2958	-0.99%
2001-02-13	0	1.010	1.000	1.010	1.000	1.060	9,941,500	10,190,680	1.0251	9.236	9.145	9.236	9.145	9.693	1,087,122	9.3740	0.00%
2001-02-12	0	1.010	1.010	1.020	0.950	1.020	18,832,000	18,820,560	0.9994	9.236	9.236	9.328	8.688	9.328	2,059,315	9.1392	6.32%
2001-02-09	0	0.950	0.940	0.950	0.900	0.970	6,535,500	6,134,380	0.9386	8.688	8.596	8.688	8.230	8.870	714,669	8.5835	2.15%
2001-02-08	0	0.930	0.920	0.930	0.910	0.960	8,580,000	7,954,860	0.9271	8.505	8.413	8.505	8.322	8.779	938,239	8.4785	-4.12%
2001-02-07	0	0.970	0.970	0.980	0.970	1.000	4,558,000	4,471,460	0.9810	8.870	8.870	8.962	8.870	9.145	498,426	8.9712	-3.00%
2001-02-06	0	1.000	1.000	1.010	0.970	1.010	4,179,000	4,136,615	0.9899	9.145	9.145	9.236	8.870	9.236	456,982	9.0520	0.00%
2001-02-05	0	1.000	1.000	1.010	0.990	1.020	7,159,500	7,189,735	1.0042	9.145	9.145	9.236	9.053	9.328	782,905	9.1834	-3.85%
2001-02-02	0	1.040	1.040	1.050	1.040	1.060	2,729,500	2,861,965	1.0485	9.511	9.511	9.602	9.511	9.693	298,476	9.5886	-0.95%
2001-02-01	0	1.050	1.040	1.050	1.030	1.060	4,245,157	4,444,113	1.0469	9.602	9.511	9.602	9.419	9.693	464,216	9.5734	-0.94%
2001-01-31	0	1.060	1.050	1.060	1.030	1.060	7,754,000	8,067,305	1.0404	9.693	9.602	9.693	9.419	9.693	847,915	9.5143	0.95%
2001-01-30	0	1.050	1.040	1.050	1.040	1.110	8,824,000	9,339,800	1.0585	9.602	9.511	9.602	9.511	10.15	964,921	9.6793	-6.25%
2001-01-29	0	1.120	1.110	1.120	1.090	1.150	9,399,657	10,438,213	1.1105	10.24	10.15	10.24	9.968	10.52	1,027,870	10.155	-0.88%
2001-01-23	0	1.130	1.120	1.130	1.080	1.140	9,523,500	10,595,305	1.1125	10.33	10.24	10.33	9.876	10.43	1,041,413	10.174	0.89%
2001-01-22	0	1.120	1.110	1.120	1.050	1.120	17,682,500	19,285,000	1.0906	10.24	10.15	10.24	9.602	10.24	1,933,615	9.9735	3.70%
2001-01-19	0	1.080	1.060	1.080	1.020	1.090	41,892,900	43,923,802	1.0485	9.876	9.693	9.876	9.328	9.968	4,581,069	9.5881	8.00%
2001-01-18	0	1.000	1.000	1.010	0.950	1.010	11,669,688	11,493,480	0.9849	9.145	9.145	9.236	8.688	9.236	1,276,103	9.0067	5.26%
2001-01-17	0	0.950	0.930	0.940	0.910	1.020	12,030,500	11,621,975	0.9660	8.688	8.505	8.596	8.322	9.328	1,315,558	8.8343	-5.00%
2001-01-16	0	1.000	0.990	1.000	0.940	1.030	26,754,000	26,748,265	0.9998	9.145	9.053	9.145	8.596	9.419	2,925,601	9.1428	6.38%
2001-01-15	0	0.940	0.940	0.950	0.860	0.950	8,356,700	7,546,801	0.9031	8.596	8.596	8.688	7.865	8.688	913,821	8.2585	9.30%
2001-01-12	0	0.860	0.860	0.870	0.850	0.880	2,156,500	1,864,350	0.8645	7.865	7.865	7.956	7.773	8.047	235,817	7.9059	1.18%
2001-01-11	0	0.850	0.850	0.860	0.850	0.900	9,376,000	8,247,800	0.8797	7.773	7.773	7.865	7.773	8.230	1,025,283	8.0444	0.00%
2001-01-10	0	0.850	0.840	0.850	0.850	0.890	3,812,900	3,335,161	0.8747	7.773	7.682	7.773	7.773	8.139	416,948	7.9990	-3.41%
2001-01-09	0	0.880	0.870	0.880	0.840	0.880	7,324,000	6,280,422	0.8575	8.047	7.956	8.047	7.682	8.047	800,893	7.8418	4.76%
2001-01-08	0	0.840	0.840	0.850	0.800	0.850	2,402,500	2,010,715	0.8369	7.682	7.682	7.773	7.316	7.773	262,718	7.6535	2.44%
2001-01-05	0	0.820	0.820	0.830	0.820	0.850	2,902,200	2,404,761	0.8286	7.499	7.499	7.590	7.499	7.773	317,361	7.5774	-3.53%
2001-01-04	0	0.850	0.830	0.850	0.830	0.870	7,469,000	6,327,600	0.8472	7.773	7.590	7.773	7.590	7.956	816,749	7.7473	8.97%
2001-01-03	0	0.780	0.780	0.790	0.780	0.810	3,778,000	2,980,640	0.7889	7.133	7.133	7.224	7.133	7.407	413,132	7.2147	-7.14%
2001-01-02	0	0.840	0.830	0.840	0.800	0.840	406,500	337,150	0.8294	7.682	7.590	7.682	7.316	7.682	44,452	7.5847	-1.18%
2000-12-29	0	0.850	0.830	0.840	0.800	0.850	3,054,500	2,557,480	0.8373	7.773	7.590	7.682	7.316	7.773	334,015	7.6568	4.94%
2000-12-28	0	0.810	0.800	0.810	0.800	0.840	2,360,000	1,916,820	0.8122	7.407	7.316	7.407	7.316	7.682	258,071	7.4275	-1.22%
2000-12-27	0	0.820	0.820	0.830	0.820	0.850	1,235,500	1,032,795	0.8359	7.499	7.499	7.590	7.499	7.773	135,104	7.6444	-2.38%
2000-12-22	0	0.840	0.830	0.840	0.810	0.860	2,050,000	1,717,220	0.8377	7.682	7.590	7.682	7.407	7.865	224,171	7.6603	-1.18%
2000-12-21	0	0.850	0.850	0.860	0.800	0.850	5,568,661	4,558,487	0.8186	7.773	7.773	7.865	7.316	7.773	608,944	7.4859	-1.16%
2000-12-20	0	0.860	0.850	0.860	0.840	0.870	3,949,000	3,358,230	0.8504	7.865	7.773	7.865	7.682	7.956	431,831	7.7767	-3.37%
2000-12-19	0	0.890	0.880	0.890	0.870	0.940	8,068,500	7,212,805	0.8939	8.139	8.047	8.139	7.956	8.596	882,306	8.1749	-6.32%
2000-12-18	0	0.950	0.950	0.960	0.950	0.960	2,168,700	2,069,125	0.9541	8.688	8.688	8.779	8.688	8.779	237,151	8.7249	-3.06%
2000-12-15	0	0.980	0.960	0.980	0.960	0.980	2,122,000	2,051,140	0.9666	8.962	8.779	8.962	8.779	8.962	232,045	8.8394	-2.00%
2000-12-14	0	1.000	1.000	1.010	0.980	1.010	1,846,457	1,839,850	0.9964	9.145	9.145	9.236	8.962	9.236	201,914	9.1121	-0.99%
2000-12-13	0	1.010	1.000	1.010	0.980	1.010	2,338,500	2,318,685	0.9915	9.236	9.145	9.236	8.962	9.236	255,719	9.0673	2.02%
2000-12-12	0	0.990	0.980	0.990	0.990	1.010	1,838,000	1,827,440	0.9943	9.053	8.962	9.053	9.053	9.236	200,989	9.0922	-1.00%
2000-12-11	0	1.000	0.980	1.000	0.980	1.020	2,787,500	2,792,290	1.0017	9.145	8.962	9.145	8.962	9.328	304,818	9.1605	0.00%
2000-12-08	0	1.000	0.990	1.000	0.990	1.020	4,231,000	4,247,390	1.0039	9.145	9.053	9.145	9.053	9.328	462,668	9.1802	-0.99%
2000-12-07	0	1.010	0.990	1.010	0.980	1.040	4,373,500	4,349,915	0.9946	9.236	9.053	9.236	8.962	9.511	478,251	9.0955	-2.88%
2000-12-06	0	1.040	1.040	1.050	1.010	1.060	9,997,000	10,396,580	1.0400	9.511	9.511	9.602	9.236	9.693	1,093,191	9.5103	7.22%
2000-12-05	0	0.970	0.970	0.980	0.950	0.980	2,617,000	2,529,300	0.9665	8.870	8.870	8.962	8.688	8.962	286,174	8.8383	0.00%
2000-12-04	0	0.970	0.960	0.970	0.960	1.020	4,852,500	4,762,335	0.9814	8.870	8.779	8.870	8.779	9.328	530,630	8.9749	-3.00%
2000-12-01	0	1.000	1.000	1.010	0.950	1.020	6,311,500	6,282,505	0.9954	9.145	9.145	9.236	8.688	9.328	690,175	9.1028	2.04%
2000-11-30	0	0.980	0.970	0.980	0.940	1.030	6,917,000	6,776,380	0.9797	8.962	8.870	8.962	8.596	9.419	756,387	8.9589	-3.92%
2000-11-29	0	1.020	1.020	1.030	1.010	1.040	5,938,000	6,050,240	1.0189	9.328	9.328	9.419	9.236	9.511	649,332	9.3176	-3.77%
2000-11-28	0	1.060	1.050	1.070	1.050	1.100	2,149,396	2,309,664	1.0746	9.693	9.602	9.785	9.602	10.06	235,041	9.8267	-2.75%
2000-11-27	0	1.090	1.090	1.100	1.040	1.110	4,503,000	4,879,730	1.0837	9.968	9.968	10.06	9.511	10.15	492,412	9.9099	0.93%
2000-11-24	0	1.080	1.070	1.080	1.050	1.100	3,270,000	3,500,700	1.0706	9.876	9.785	9.876	9.602	10.06	357,581	9.7900	0.93%
2000-11-23	0	1.070	1.070	1.080	1.040	1.080	2,106,794	2,247,542	1.0668	9.785	9.785	9.876	9.511	9.876	230,382	9.7557	-1.83%
2000-11-22	0	1.090	1.090	1.100	1.060	1.100	3,368,617	3,617,328	1.0738	9.968	9.968	10.06	9.693	10.06	368,365	9.8200	-0.91%
2000-11-21	0	1.100	1.090	1.110	1.050	1.100	2,410,500	2,607,668	1.0818	10.06	9.968	10.15	9.602	10.06	263,593	9.8928	0.92%
2000-11-20	0	1.090	1.070	1.090	1.070	1.120	1,997,000	2,174,680	1.0890	9.968	9.785	9.968	9.785	10.24	218,376	9.9584	0.93%
2000-11-17	0	1.080	1.070	1.080	1.050	1.090	2,008,500	2,154,850	1.0729	9.876	9.785	9.876	9.602	9.968	219,633	9.8111	-0.92%
2000-11-16	0	1.090	1.090	1.100	1.050	1.120	2,711,000	2,954,990	1.0900	9.968	9.968	10.06	9.602	10.24	296,453	9.9678	-0.91%
2000-11-15	0	1.100	1.100	1.110	1.090	1.170	7,345,396	8,314,671	1.1320	10.06	10.06	10.15	9.968	10.70	803,233	10.352	0.92%
2000-11-14	0	1.090	1.090	1.100	1.020	1.100	6,306,000	6,773,060	1.0741	9.968	9.968	10.06	9.328	10.06	689,573	9.8221	5.83%
2000-11-13	0	1.030	1.020	1.030	1.000	1.090	6,080,000	6,370,810	1.0478	9.419	9.328	9.419	9.145	9.968	664,860	9.5822	-10.43%
2000-11-10	0	1.150	1.140	1.160	1.130	1.190	6,129,000	7,109,800	1.1600	10.52	10.43	10.61	10.33	10.88	670,218	10.608	-1.71%
2000-11-09	0	1.170	1.170	1.190	1.150	1.220	10,908,500	12,970,720	1.1890	10.70	10.70	10.88	10.52	11.16	1,192,865	10.874	-3.31%
2000-11-08	0	1.210	1.200	1.210	1.190	1.320	29,719,500	37,348,395	1.2567	11.07	10.97	11.07	10.88	12.07	3,249,884	11.492	0.00%
2000-11-07	0	1.210	1.210	1.220	1.130	1.220	19,172,500	22,576,985	1.1776	11.07	11.07	11.16	10.33	11.16	2,096,549	10.769	1.68%
2000-11-06	0	1.190	1.190	1.200	1.130	1.220	30,326,008	35,770,669	1.1795	10.88	10.88	10.97	10.33	11.16	3,316,207	10.787	4.39%
2000-11-03	0	1.140	1.140	1.150	1.020	1.140	17,147,500	18,593,080	1.0843	10.43	10.43	10.52	9.328	10.43	1,875,112	9.9157	14.00%
2000-11-02	0	1.000	0.990	1.000	0.990	1.070	11,504,000	11,851,180	1.0302	9.145	9.053	9.145	9.053	9.785	1,257,984	9.4208	-4.76%
2000-11-01	0	1.050	1.040	1.050	0.960	1.060	17,635,000	17,847,740	1.0121	9.602	9.511	9.602	8.779	9.693	1,928,421	9.2551	10.53%
2000-10-31	0	0.950	0.950	0.960	0.890	0.960	8,442,000	7,854,340	0.9304	8.688	8.688	8.779	8.139	8.779	923,149	8.5082	5.56%
2000-10-30	0	0.900	0.890	0.900	0.870	0.900	1,570,000	1,379,460	0.8786	8.230	8.139	8.230	7.956	8.230	171,682	8.0349	3.45%
2000-10-27	0	0.870	0.850	0.870	0.840	0.900	4,612,500	3,983,750	0.8637	7.956	7.773	7.956	7.682	8.230	504,386	7.8982	-2.25%
2000-10-26	0	0.890	0.880	0.890	0.830	0.890	2,829,000	2,445,800	0.8645	8.139	8.047	8.139	7.590	8.139	309,357	7.9061	2.30%
2000-10-25	0	0.870	0.870	0.880	0.860	0.900	2,662,000	2,338,300	0.8784	7.956	7.956	8.047	7.865	8.230	291,095	8.0328	0.00%
2000-10-24	0	0.870	0.860	0.870	0.860	0.930	3,844,000	3,425,760	0.8912	7.956	7.865	7.956	7.865	8.505	420,349	8.1498	-4.40%
2000-10-23	0	0.910	0.900	0.910	0.890	0.960	14,711,500	13,537,640	0.9202	8.322	8.230	8.322	8.139	8.779	1,608,731	8.4151	0.00%
2000-10-20	0	0.910	0.900	0.920	0.860	0.920	8,799,500	7,802,370	0.8867	8.322	8.230	8.413	7.865	8.413	962,242	8.1085	10.98%
2000-10-19	0	0.820	0.810	0.820	0.780	0.840	10,006,000	8,072,505	0.8068	7.499	7.407	7.499	7.133	7.682	1,094,175	7.3777	-2.38%
2000-10-18	0	0.840	0.830	0.840	0.820	0.890	6,434,000	5,418,900	0.8422	7.682	7.590	7.682	7.499	8.139	703,570	7.7020	-8.70%
2000-10-17	0	0.920	0.920	0.930	0.900	0.960	6,238,500	5,709,970	0.9153	8.413	8.413	8.505	8.230	8.779	682,192	8.3700	-3.16%
2000-10-16	0	0.950	0.930	0.950	0.930	1.000	6,783,396	6,512,104	0.9600	8.688	8.505	8.688	8.505	9.145	741,777	8.7791	1.06%
2000-10-13	0	0.940	0.930	0.940	0.880	0.960	9,524,331	8,787,845	0.9227	8.596	8.505	8.596	8.047	8.779	1,041,504	8.4377	-6.00%
2000-10-12	0	1.000	0.990	1.000	0.960	1.010	7,101,862	7,005,830	0.9865	9.145	9.053	9.145	8.779	9.236	776,602	9.0211	0.00%
2000-10-11	0	1.000	0.990	1.000	0.980	1.010	6,350,500	6,332,950	0.9972	9.145	9.053	9.145	8.962	9.236	694,439	9.1195	-4.76%
2000-10-10	0	1.050	1.040	1.050	1.000	1.060	20,844,500	21,432,400	1.0282	9.602	9.511	9.602	9.145	9.693	2,279,386	9.4027	0.00%
2000-10-09	0	1.050	1.040	1.050	1.040	1.090	5,029,044	5,304,703	1.0548	9.602	9.511	9.602	9.511	9.968	549,936	9.6460	-5.41%
2000-10-05	0	1.110	1.110	1.120	1.090	1.150	7,464,544	8,433,573	1.1298	10.15	10.15	10.24	9.968	10.52	816,262	10.332	0.91%
2000-10-04	0	1.100	1.090	1.100	1.090	1.170	8,571,400	9,685,104	1.1299	10.06	9.968	10.06	9.968	10.70	937,299	10.333	-1.79%
2000-10-03	0	1.120	1.110	1.120	1.070	1.140	7,561,000	8,312,520	1.0994	10.24	10.15	10.24	9.785	10.43	826,810	10.054	-3.45%
2000-09-29	0	1.160	1.150	1.160	1.150	1.230	18,576,000	21,950,730	1.1817	10.61	10.52	10.61	10.52	11.25	2,031,321	10.806	0.00%
2000-09-28	0	1.160	1.150	1.160	1.000	1.160	22,259,500	24,150,250	1.0849	10.61	10.52	10.61	9.145	10.61	2,434,119	9.9216	16.00%
2000-09-27	0	1.000	1.000	1.010	0.940	1.000	10,106,000	9,844,120	0.9741	9.145	9.145	9.236	8.596	9.145	1,105,110	8.9078	1.01%
2000-09-26	0	0.990	0.990	1.000	0.960	1.020	5,419,000	5,357,050	0.9886	9.053	9.053	9.145	8.779	9.328	592,578	9.0402	-2.94%
2000-09-25	0	1.020	1.000	1.030	1.000	1.050	9,646,558	9,836,855	1.0197	9.328	9.145	9.419	9.145	9.602	1,054,870	9.3252	4.08%
2000-09-22	0	0.980	0.990	1.000	0.950	1.050	16,538,061	16,457,251	0.9951	8.962	9.053	9.145	8.688	9.602	1,808,469	9.1001	-9.26%
2000-09-21	0	1.080	1.080	1.090	1.050	1.170	12,371,500	13,710,870	1.1083	9.876	9.876	9.968	9.602	10.70	1,352,847	10.135	-10.00%
2000-09-20	0	1.200	1.180	1.200	1.170	1.270	7,226,900	8,761,722	1.2124	10.97	10.79	10.97	10.70	11.61	790,275	11.087	-1.64%
2000-09-19	0	1.220	1.200	1.220	1.140	1.240	11,441,682	13,729,726	1.2000	11.16	10.97	11.16	10.43	11.34	1,251,170	10.974	-1.61%
2000-09-18	0	1.240	1.250	1.260	1.210	1.390	9,697,500	12,410,295	1.2797	11.34	11.43	11.52	11.07	12.71	1,060,440	11.703	-12.06%
2000-09-15	0	1.410	1.400	1.410	1.370	1.470	7,364,500	10,349,165	1.4053	12.89	12.80	12.89	12.53	13.44	805,322	12.851	-2.08%
2000-09-14	0	1.440	1.440	1.450	1.430	1.520	5,896,872	8,695,351	1.4746	13.17	13.17	13.26	13.08	13.90	644,834	13.485	-4.00%
2000-09-12	0	1.500	1.490	1.500	1.460	1.570	8,218,000	12,327,605	1.5001	13.72	13.63	13.72	13.35	14.36	898,654	13.718	-6.25%
2000-09-11	0	1.600	1.590	1.600	1.580	1.650	6,137,000	9,820,890	1.6003	14.63	14.54	14.63	14.45	15.09	671,093	14.634	-3.61%
2000-09-08	0	1.660	1.650	1.660	1.640	1.680	4,262,000	7,038,820	1.6515	15.18	15.09	15.18	15.00	15.36	466,058	15.103	-1.19%
2000-09-07	0	1.680	1.670	1.680	1.610	1.690	10,361,000	17,166,450	1.6568	15.36	15.27	15.36	14.72	15.45	1,132,995	15.151	14.61%
2000-09-06	0	1.740	1.730	1.740	1.730	1.790	12,545,000	22,100,985	1.7617	13.40	13.33	13.40	13.33	13.79	1,628,385	13.572	-0.57%
2000-09-05	0	1.750	1.750	1.770	1.700	1.770	15,454,000	26,873,680	1.7389	13.48	13.48	13.64	13.10	13.64	2,005,984	13.397	2.94%
2000-09-04	0	1.700	1.690	1.700	1.670	1.720	7,251,500	12,234,220	1.6871	13.10	13.02	13.10	12.87	13.25	941,270	12.998	0.00%
2000-09-01	0	1.700	1.680	1.690	1.650	1.700	8,488,000	14,265,195	1.6806	13.10	12.94	13.02	12.71	13.10	1,101,772	12.947	3.66%
2000-08-31	0	1.640	1.630	1.650	1.630	1.700	9,792,500	16,226,960	1.6571	12.63	12.56	12.71	12.56	13.10	1,271,101	12.766	-1.80%
2000-08-30	0	1.670	1.660	1.670	1.660	1.750	15,796,500	26,659,030	1.6877	12.87	12.79	12.87	12.79	13.48	2,050,442	13.002	-3.47%
2000-08-29	0	1.730	1.720	1.740	1.720	1.780	12,627,500	22,122,140	1.7519	13.33	13.25	13.40	13.25	13.71	1,639,094	13.497	-3.35%
2000-08-28	0	1.790	1.780	1.790	1.750	1.790	7,434,891	13,143,468	1.7678	13.79	13.71	13.79	13.48	13.79	965,075	13.619	1.13%
2000-08-25	0	1.770	1.750	1.770	1.720	1.790	10,998,000	19,359,620	1.7603	13.64	13.48	13.64	13.25	13.79	1,427,579	13.561	-1.67%
2000-08-24	0	1.800	1.790	1.800	1.780	1.860	12,086,000	21,749,175	1.7995	13.87	13.79	13.87	13.71	14.33	1,568,805	13.864	-1.64%
2000-08-23	0	1.830	1.840	1.850	1.790	1.850	18,808,500	34,196,955	1.8182	14.10	14.18	14.25	13.79	14.25	2,441,410	14.007	-0.54%
2000-08-22	0	1.840	1.820	1.840	1.800	1.850	32,564,500	59,539,220	1.8283	14.18	14.02	14.18	13.87	14.25	4,226,987	14.085	3.37%
2000-08-21	0	1.780	1.770	1.780	1.730	1.830	14,546,500	26,057,770	1.7913	13.71	13.64	13.71	13.33	14.10	1,888,187	13.800	2.89%
2000-08-18	0	1.730	1.720	1.730	1.730	1.780	8,022,000	13,951,770	1.7392	13.33	13.25	13.33	13.33	13.71	1,041,284	13.399	-1.14%
2000-08-17	0	1.750	1.740	1.750	1.740	1.760	4,933,000	8,626,840	1.7488	13.48	13.40	13.48	13.40	13.56	640,321	13.473	-0.57%
2000-08-16	0	1.760	1.760	1.770	1.740	1.770	8,302,000	14,560,360	1.7538	13.56	13.56	13.64	13.40	13.64	1,077,629	13.511	0.57%
2000-08-15	0	1.750	1.740	1.750	1.740	1.780	6,574,000	11,562,400	1.7588	13.48	13.40	13.48	13.40	13.71	853,328	13.550	-0.57%
2000-08-14	0	1.760	1.750	1.760	1.740	1.800	6,125,500	10,790,310	1.7615	13.56	13.48	13.56	13.40	13.87	795,112	13.571	-2.22%
2000-08-11	0	1.800	1.790	1.800	1.760	1.800	8,475,700	15,071,841	1.7782	13.87	13.79	13.87	13.56	13.87	1,100,176	13.699	0.00%
2000-08-10	0	1.800	1.790	1.800	1.780	1.820	9,108,500	16,338,145	1.7937	13.87	13.79	13.87	13.71	14.02	1,182,315	13.819	-0.55%
2000-08-09	0	1.810	1.790	1.800	1.750	1.830	15,248,000	27,344,285	1.7933	13.94	13.79	13.87	13.48	14.10	1,979,244	13.816	0.56%
2000-08-08	0	1.800	1.790	1.800	1.790	1.870	24,196,000	44,154,580	1.8249	13.87	13.79	13.87	13.79	14.41	3,140,726	14.059	-1.64%
2000-08-07	0	1.830	1.830	1.840	1.790	1.840	9,746,500	17,691,030	1.8151	14.10	14.10	14.18	13.79	14.18	1,265,130	13.984	1.10%
2000-08-04	0	1.810	1.800	1.810	1.800	1.840	7,362,000	13,357,420	1.8144	13.94	13.87	13.94	13.87	14.18	955,614	13.978	0.56%
2000-08-03	0	1.800	1.800	1.810	1.790	1.840	5,458,000	9,887,440	1.8116	13.87	13.87	13.94	13.79	14.18	708,468	13.956	-0.55%
2000-08-02	0	1.810	1.810	1.830	1.780	1.850	20,747,000	37,527,925	1.8088	13.94	13.94	14.10	13.71	14.25	2,693,034	13.935	-1.63%
2000-08-01	0	1.840	1.840	1.850	1.800	1.880	17,454,000	32,008,405	1.8339	14.18	14.18	14.25	13.87	14.48	2,265,591	14.128	0.55%
2000-07-31	0	1.830	1.830	1.850	1.700	1.860	12,676,957	22,967,955	1.8118	14.10	14.10	14.25	13.10	14.33	1,645,514	13.958	3.39%
2000-07-28	0	1.770	1.770	1.780	1.730	1.790	8,301,000	14,610,205	1.7601	13.64	13.64	13.71	13.33	13.79	1,077,499	13.559	-2.21%
2000-07-27	0	1.810	1.800	1.810	1.770	1.820	7,855,500	14,099,950	1.7949	13.94	13.87	13.94	13.64	14.02	1,019,672	13.828	-1.09%
2000-07-26	0	1.830	1.830	1.840	1.820	1.880	4,420,500	8,171,340	1.8485	14.10	14.10	14.18	14.02	14.48	573,797	14.241	0.00%
2000-07-25	0	1.830	1.830	1.840	1.820	1.890	6,542,000	12,084,920	1.8473	14.10	14.10	14.18	14.02	14.56	849,175	14.231	-2.66%
2000-07-24	0	1.880	1.870	1.880	1.830	1.920	19,914,000	37,452,475	1.8807	14.48	14.41	14.48	14.10	14.79	2,584,908	14.489	3.87%
2000-07-21	0	1.810	1.810	1.820	1.780	1.850	12,236,200	22,318,571	1.8240	13.94	13.94	14.02	13.71	14.25	1,588,302	14.052	0.56%
2000-07-20	0	1.800	1.800	1.810	1.770	1.830	7,991,000	14,384,345	1.8001	13.87	13.87	13.94	13.64	14.10	1,037,260	13.868	-1.64%
2000-07-19	0	1.830	1.820	1.830	1.820	1.870	7,414,500	13,617,885	1.8367	14.10	14.02	14.10	14.02	14.41	962,428	14.150	-1.08%
2000-07-18	0	1.850	1.850	1.860	1.840	1.900	8,416,500	15,646,590	1.8590	14.25	14.25	14.33	14.18	14.64	1,092,491	14.322	-1.60%
2000-07-17	0	1.880	1.880	1.890	1.870	1.960	8,486,000	16,092,820	1.8964	14.48	14.48	14.56	14.41	15.10	1,101,513	14.610	-2.59%
2000-07-14	0	1.930	1.920	1.930	1.910	2.025	13,249,500	25,932,015	1.9572	14.87	14.79	14.87	14.71	15.60	1,719,832	15.078	-1.53%
2000-07-13	0	1.960	1.960	1.970	1.950	2.050	27,578,500	55,125,165	1.9988	15.10	15.10	15.18	15.02	15.79	3,579,787	15.399	1.55%
2000-07-12	0	1.930	1.930	1.940	1.880	1.970	13,067,000	25,269,220	1.9338	14.87	14.87	14.95	14.48	15.18	1,696,143	14.898	3.21%
2000-07-11	0	1.870	1.860	1.870	1.830	1.890	8,339,000	15,513,330	1.8603	14.41	14.33	14.41	14.10	14.56	1,082,432	14.332	-1.58%
2000-07-10	0	1.900	1.880	1.890	1.890	1.990	9,454,500	18,341,800	1.9400	14.64	14.48	14.56	14.56	15.33	1,227,227	14.946	-2.56%
2000-07-07	0	1.950	1.950	1.960	1.930	2.025	9,638,500	18,887,005	1.9595	15.02	15.02	15.10	14.87	15.60	1,251,111	15.096	0.52%
2000-07-06	0	1.940	1.940	1.950	1.940	1.980	7,356,500	14,397,235	1.9571	14.95	14.95	15.02	14.95	15.25	954,900	15.077	-2.02%
2000-07-05	0	1.980	1.960	1.970	1.920	2.025	8,818,500	17,351,785	1.9677	15.25	15.10	15.18	14.79	15.60	1,144,672	15.159	2.06%
2000-07-04	0	1.940	1.930	1.940	1.900	1.950	6,303,500	12,141,140	1.9261	14.95	14.87	14.95	14.64	15.02	818,217	14.839	1.57%
2000-07-03	0	1.910	1.910	1.920	1.900	1.970	5,411,500	10,394,060	1.9207	14.71	14.71	14.79	14.64	15.18	702,432	14.797	-2.05%
2000-06-30	0	1.950	1.950	1.960	1.900	1.960	5,427,293	10,477,738	1.9306	15.02	15.02	15.10	14.64	15.10	704,482	14.873	0.00%
2000-06-29	0	1.950	1.950	1.960	1.950	2.025	5,309,500	10,507,060	1.9789	15.02	15.02	15.10	15.02	15.60	689,192	15.245	-1.52%
2000-06-28	0	1.980	1.980	1.990	1.910	2.000	7,234,000	14,156,280	1.9569	15.25	15.25	15.33	14.71	15.41	938,999	15.076	0.00%
2000-06-27	0	1.980	1.980	1.990	1.930	2.050	11,383,000	22,473,740	1.9743	15.25	15.25	15.33	14.87	15.79	1,477,554	15.210	-1.00%
2000-06-26	0	2.000	2.000	2.025	1.980	2.025	10,009,500	20,032,235	2.0013	15.41	15.41	15.60	15.25	15.60	1,299,268	15.418	-1.23%
2000-06-23	0	2.025	2.000	2.025	2.000	2.100	13,765,000	28,039,810	2.0370	15.60	15.41	15.60	15.41	16.18	1,786,746	15.693	-4.71%
2000-06-22	0	2.125	2.125	2.150	2.100	2.275	10,360,000	22,336,725	2.1561	16.37	16.37	16.56	16.18	17.53	1,344,765	16.610	-5.56%
2000-06-21	0	2.250	2.225	2.250	2.100	2.250	12,115,000	26,515,775	2.1887	17.33	17.14	17.33	16.18	17.33	1,572,570	16.861	5.88%
2000-06-20	0	2.125	2.100	2.125	2.100	2.250	7,792,000	16,846,750	2.1621	16.37	16.18	16.37	16.18	17.33	1,011,429	16.656	-1.16%
2000-06-19	0	2.150	2.150	2.175	2.150	2.225	5,492,000	11,981,300	2.1816	16.56	16.56	16.76	16.56	17.14	712,881	16.807	-2.27%
2000-06-16	0	2.200	2.175	2.200	2.150	2.225	7,097,500	15,473,988	2.1802	16.95	16.76	16.95	16.56	17.14	921,281	16.796	1.15%
2000-06-15	0	2.175	2.175	2.200	2.175	2.275	10,186,000	22,508,138	2.2097	16.76	16.76	16.95	16.76	17.53	1,322,179	17.024	-2.25%
2000-06-14	0	2.225	2.200	2.225	2.175	2.275	5,610,000	12,438,100	2.2171	17.14	16.95	17.14	16.76	17.53	728,198	17.081	0.00%
2000-06-13	0	2.225	2.200	2.225	2.200	2.275	6,277,000	14,045,950	2.2377	17.14	16.95	17.14	16.95	17.53	814,777	17.239	-3.26%
2000-06-12	0	2.300	2.275	2.300	2.275	2.350	12,135,000	28,071,100	2.3132	17.72	17.53	17.72	17.53	18.10	1,575,166	17.821	0.00%
2000-06-09	0	2.300	2.275	2.300	2.175	2.300	11,540,000	25,927,500	2.2468	17.72	17.53	17.72	16.76	17.72	1,497,933	17.309	4.55%
2000-06-08	0	2.200	2.200	2.225	2.200	2.400	16,092,500	36,522,538	2.2695	16.95	16.95	17.14	16.95	18.49	2,088,863	17.484	-6.38%
2000-06-07	0	2.350	2.325	2.350	2.250	2.400	26,146,000	61,307,050	2.3448	18.10	17.91	18.10	17.33	18.49	3,393,843	18.064	3.30%
2000-06-05	0	2.275	2.250	2.275	2.225	2.400	32,813,000	75,939,000	2.3143	17.53	17.33	17.53	17.14	18.49	4,259,243	17.829	3.41%
2000-06-02	0	2.200	2.175	2.200	2.125	2.250	41,385,500	90,989,400	2.1986	16.95	16.76	16.95	16.37	17.33	5,371,984	16.938	3.53%
2000-06-01	0	2.125	2.100	2.125	1.990	2.150	24,104,000	50,141,190	2.0802	16.37	16.18	16.37	15.33	16.56	3,128,784	16.026	6.25%
2000-05-31	0	2.000	2.000	2.025	2.000	2.100	21,551,500	43,843,620	2.0344	15.41	15.41	15.60	15.41	16.18	2,797,461	15.673	3.09%
2000-05-30	0	1.940	1.930	1.940	1.880	2.050	15,078,000	29,659,980	1.9671	14.95	14.87	14.95	14.48	15.79	1,957,178	15.154	-1.52%
2000-05-29	0	1.970	1.980	1.990	1.760	2.000	11,018,000	20,936,955	1.9003	15.18	15.25	15.33	13.56	15.41	1,430,175	14.639	9.44%
2000-05-26	0	1.800	1.800	1.810	1.700	1.810	14,697,400	25,884,840	1.7612	13.87	13.87	13.94	13.10	13.94	1,907,774	13.568	-0.55%
2000-05-25	0	1.810	1.810	1.820	1.750	2.025	21,112,500	39,828,079	1.8865	13.94	13.94	14.02	13.48	15.60	2,740,477	14.533	-6.70%
2000-05-24	0	1.940	1.940	1.950	1.910	2.025	28,392,559	56,294,112	1.9827	14.95	14.95	15.02	14.71	15.60	3,685,454	15.275	-7.62%
2000-05-23	0	2.100	2.075	2.100	2.025	2.225	18,734,000	39,510,450	2.1090	16.18	15.99	16.18	15.60	17.14	2,431,739	16.248	-4.55%
2000-05-22	0	2.200	2.175	2.200	2.150	2.275	27,228,500	60,132,700	2.2084	16.95	16.76	16.95	16.56	17.53	3,534,355	17.014	-5.38%
2000-05-19	0	2.325	2.325	2.350	2.150	2.375	63,980,850	144,894,193	2.2646	17.91	17.91	18.10	16.56	18.30	8,304,940	17.447	3.33%
2000-05-18	0	2.250	2.250	2.275	2.000	2.300	49,136,000	106,066,250	2.1586	17.33	17.33	17.53	15.41	17.72	6,378,026	16.630	8.43%
2000-05-17	0	2.075	2.075	2.100	2.025	2.150	26,556,000	55,441,200	2.0877	15.99	15.99	16.18	15.60	16.56	3,447,063	16.084	1.22%
2000-05-16	0	2.050	2.050	2.075	1.990	2.100	22,070,000	44,934,350	2.0360	15.79	15.79	15.99	15.33	16.18	2,864,764	15.685	2.50%
2000-05-15	0	2.000	1.990	2.000	1.950	2.075	12,894,000	25,946,700	2.0123	15.41	15.33	15.41	15.02	15.99	1,673,687	15.503	0.50%
2000-05-12	0	1.990	1.990	2.000	1.960	2.025	17,393,000	34,556,790	1.9868	15.33	15.33	15.41	15.10	15.60	2,257,673	15.306	-0.50%
2000-05-10	0	2.000	1.980	1.990	1.980	2.125	25,849,000	52,754,415	2.0409	15.41	15.25	15.33	15.25	16.37	3,355,292	15.723	-4.76%
2000-05-09	0	2.100	2.100	2.125	1.900	2.125	25,193,000	50,410,390	2.0010	16.18	16.18	16.37	14.64	16.37	3,270,140	15.415	9.37%
2000-05-08	0	1.920	1.920	1.930	1.910	2.150	21,878,000	44,075,810	2.0146	14.79	14.79	14.87	14.71	16.56	2,839,842	15.521	-6.34%
2000-05-05	0	2.050	2.025	2.050	1.970	2.150	22,613,000	46,659,380	2.0634	15.79	15.60	15.79	15.18	16.56	2,935,247	15.896	5.13%
2000-05-04	0	1.950	1.940	1.950	1.880	1.980	12,014,500	23,191,100	1.9303	15.02	14.95	15.02	14.48	15.25	1,559,525	14.871	0.00%
2000-05-03	0	1.950	1.950	1.960	1.900	1.970	15,059,067	29,177,621	1.9375	15.02	15.02	15.10	14.64	15.18	1,954,720	14.927	-2.50%
2000-05-02	0	2.000	2.000	2.025	1.870	2.025	37,146,000	73,879,210	1.9889	15.41	15.41	15.60	14.41	15.60	4,821,682	15.322	9.89%
2000-04-28	0	1.820	1.820	1.830	1.650	1.840	40,602,700	71,845,185	1.7695	14.02	14.02	14.10	12.71	14.18	5,270,374	13.632	13.75%
2000-04-27	0	1.600	1.600	1.610	1.590	1.650	5,555,000	9,013,235	1.6225	12.33	12.33	12.40	12.25	12.71	721,059	12.500	-0.62%
2000-04-26	0	1.610	1.600	1.610	1.580	1.710	10,486,192	17,229,040	1.6430	12.40	12.33	12.40	12.17	13.17	1,361,145	12.658	-0.62%
2000-04-25	0	1.620	1.610	1.620	1.580	1.680	9,444,500	15,360,845	1.6264	12.48	12.40	12.48	12.17	12.94	1,225,929	12.530	-4.71%
2000-04-20	0	1.700	1.700	1.710	1.440	1.710	20,295,000	31,739,530	1.5639	13.10	13.10	13.17	11.09	13.17	2,634,363	12.048	8.97%
2000-04-19	0	1.560	1.550	1.560	1.540	1.880	43,246,500	72,341,660	1.6728	12.02	11.94	12.02	11.86	14.48	5,613,548	12.887	-13.33%
2000-04-18	0	1.800	1.790	1.800	1.790	1.950	21,226,000	39,672,610	1.8691	13.87	13.79	13.87	13.79	15.02	2,755,210	14.399	-0.55%
2000-04-17	0	1.810	1.800	1.810	1.740	1.900	24,219,500	43,825,880	1.8095	13.94	13.87	13.94	13.40	14.64	3,143,777	13.941	-15.81%
2000-04-14	0	2.150	2.125	2.150	2.100	2.200	8,097,500	17,495,825	2.1606	16.56	16.37	16.56	16.18	16.95	1,051,084	16.646	-3.37%
2000-04-13	0	2.225	2.200	2.225	2.175	2.300	35,475,000	79,665,200	2.2457	17.14	16.95	17.14	16.76	17.72	4,604,780	17.301	-9.18%
2000-04-12	0	2.450	2.425	2.450	2.000	2.450	53,691,000	125,180,300	2.3315	18.87	18.68	18.87	15.41	18.87	6,969,281	17.962	19.51%
2000-04-11	0	2.050	2.025	2.050	1.960	2.050	10,432,500	20,840,470	1.9976	15.79	15.60	15.79	15.10	15.79	1,354,175	15.390	-1.20%
2000-04-10	0	2.075	2.075	2.100	2.050	2.300	9,438,000	20,187,350	2.1389	15.99	15.99	16.18	15.79	17.72	1,225,086	16.478	-5.68%
2000-04-07	0	2.200	2.175	2.200	2.125	2.200	11,939,500	25,980,075	2.1760	16.95	16.76	16.95	16.37	16.95	1,549,789	16.764	7.32%
2000-04-06	0	2.050	2.050	2.075	2.050	2.200	18,096,500	38,489,145	2.1269	15.79	15.79	15.99	15.79	16.95	2,348,990	16.385	-2.38%
2000-04-05	0	2.100	2.075	2.100	1.970	2.275	28,310,379	59,273,527	2.0937	16.18	15.99	16.18	15.18	17.53	3,674,787	16.130	-15.15%
2000-04-03	0	2.475	2.450	2.475	2.425	2.700	9,616,000	24,278,950	2.5248	19.07	18.87	19.07	18.68	20.80	1,248,191	19.451	-7.48%
2000-03-31	0	2.675	2.675	2.700	2.625	2.725	7,627,950	20,415,185	2.6764	20.61	20.61	20.80	20.22	20.99	990,135	20.619	-1.83%
2000-03-30	0	2.725	2.700	2.725	2.700	2.825	14,701,000	40,547,700	2.7582	20.99	20.80	20.99	20.80	21.76	1,908,242	21.249	-2.68%
2000-03-29	0	2.800	2.775	2.800	2.550	2.875	26,577,000	73,903,150	2.7807	21.57	21.38	21.57	19.65	22.15	3,449,788	21.423	4.67%
2000-03-28	0	2.675	2.650	2.675	2.650	2.925	16,243,700	44,918,933	2.7653	20.61	20.42	20.61	20.42	22.53	2,108,490	21.304	-6.96%
2000-03-27	0	2.875	2.850	2.875	2.825	3.000	22,634,000	65,851,650	2.9094	22.15	21.96	22.15	21.76	23.11	2,937,973	22.414	3.60%
2000-03-24	0	2.775	2.775	2.800	2.600	2.800	24,808,500	67,502,825	2.7210	21.38	21.38	21.57	20.03	21.57	3,220,231	20.962	8.82%
2000-03-23	0	2.550	2.525	2.550	2.475	2.600	14,127,000	36,018,100	2.5496	19.65	19.45	19.65	19.07	20.03	1,833,735	19.642	3.03%
2000-03-22	0	2.475	2.450	2.475	2.425	2.600	11,953,000	30,278,500	2.5331	19.07	18.87	19.07	18.68	20.03	1,551,542	19.515	-1.00%
2000-03-21	0	2.500	2.500	2.525	2.425	2.625	10,283,700	25,781,028	2.5070	19.26	19.26	19.45	18.68	20.22	1,334,861	19.314	-2.91%
2000-03-20	0	2.575	2.575	2.600	2.550	2.700	7,213,500	18,741,400	2.5981	19.84	19.84	20.03	19.65	20.80	936,338	20.016	-2.83%
2000-03-17	0	2.650	2.650	2.675	2.600	2.750	9,336,448	24,742,436	2.6501	20.42	20.42	20.61	20.03	21.19	1,211,904	20.416	2.91%
2000-03-16	0	2.575	2.575	2.600	2.575	2.825	13,517,000	36,005,550	2.6637	19.84	19.84	20.03	19.84	21.76	1,754,554	20.521	-8.85%
2000-03-15	0	2.825	2.800	2.825	2.500	2.825	19,444,159	52,390,454	2.6944	21.76	21.57	21.76	19.26	21.76	2,523,921	20.758	7.62%
2000-03-14	0	2.625	2.600	2.625	2.550	2.725	19,481,000	51,282,575	2.6324	20.22	20.03	20.22	19.65	20.99	2,528,703	20.280	0.96%
2000-03-13	0	2.600	2.575	2.600	2.550	2.875	14,612,000	39,159,150	2.6799	20.03	19.84	20.03	19.65	22.15	1,896,689	20.646	-7.14%
2000-03-10	0	2.800	2.775	2.800	2.700	3.075	21,362,000	61,047,425	2.8578	21.57	21.38	21.57	20.80	23.69	2,772,863	22.016	-5.88%
2000-03-09	0	2.975	2.975	3.000	2.975	3.150	18,152,600	54,911,740	3.0250	22.92	22.92	23.11	22.92	24.27	2,356,272	23.305	-0.83%
2000-03-08	0	3.000	3.000	3.025	3.000	3.150	18,979,800	58,012,650	3.0565	23.11	23.11	23.30	23.11	24.27	2,463,645	23.547	-5.51%
2000-03-07	0	3.175	3.175	3.200	3.150	3.475	20,382,500	67,073,550	3.2907	24.46	24.46	24.65	24.27	26.77	2,645,721	25.352	-6.62%
2000-03-06	0	3.400	3.400	3.425	3.300	3.425	28,762,175	97,057,744	3.3745	26.19	26.19	26.39	25.42	26.39	3,733,432	25.997	6.25%
2000-03-03	0	3.200	3.200	3.225	3.050	3.275	26,767,537	85,194,777	3.1828	24.65	24.65	24.85	23.50	25.23	3,474,521	24.520	4.07%
2000-03-02	0	3.075	3.075	3.100	2.950	3.175	16,998,184	51,768,243	3.0455	23.69	23.69	23.88	22.73	24.46	2,206,424	23.463	2.50%
2000-03-01	0	3.000	2.975	3.000	2.950	3.400	25,297,500	80,099,100	3.1663	23.11	22.92	23.11	22.73	26.19	3,283,705	24.393	-5.51%
2000-02-29	0	3.175	3.175	3.200	3.000	3.250	44,078,500	138,528,250	3.1428	24.46	24.46	24.65	23.11	25.04	5,721,545	24.212	10.43%
2000-02-28	0	2.875	2.875	2.900	2.425	2.925	44,736,500	122,540,850	2.7392	22.15	22.15	22.34	18.68	22.53	5,806,956	21.102	7.48%
2000-02-25	0	2.675	2.675	2.700	2.575	3.200	51,705,500	142,636,363	2.7586	20.61	20.61	20.80	19.84	24.65	6,711,557	21.252	-15.75%
2000-02-24	0	3.175	3.150	3.225	3.125	3.650	36,815,500	119,369,950	3.2424	24.46	24.27	24.85	24.07	28.12	4,778,782	24.979	-13.01%
2000-02-23	1	3.650	-	-	-	-	0	0	-	28.12	-	-	-	-	0	-	0.00%
2000-02-22	1	3.650	-	-	-	-	0	0	-	28.12	-	-	-	-	0	-	0.00%
2000-02-21	1	3.650	-	-	-	-	0	0	-	28.12	-	-	-	-	0	-	0.00%
2000-02-18	0	3.650	3.625	3.675	3.550	3.900	31,694,500	117,427,725	3.7050	28.12	27.93	28.31	27.35	30.05	4,114,058	28.543	-3.95%
2000-02-17	0	3.800	3.775	3.800	3.775	3.925	17,121,832	65,710,688	3.8378	29.28	29.08	29.28	29.08	30.24	2,222,474	29.566	-3.18%
2000-02-16	0	3.925	3.925	3.950	3.825	4.025	17,502,700	68,105,050	3.8911	30.24	30.24	30.43	29.47	31.01	2,271,912	29.977	0.64%
2000-02-15	0	3.900	3.875	3.900	3.850	4.150	22,780,000	90,406,088	3.9687	30.05	29.85	30.05	29.66	31.97	2,956,924	30.574	-3.70%
2000-02-14	0	4.050	4.050	4.075	4.025	4.300	22,709,000	95,070,925	4.1865	31.20	31.20	31.39	31.01	33.13	2,947,708	32.252	-3.57%
2000-02-11	0	4.200	4.175	4.200	4.100	4.450	34,942,000	148,348,150	4.2456	32.36	32.16	32.36	31.59	34.28	4,535,595	32.708	-1.75%
2000-02-10	0	4.275	4.275	4.300	4.100	4.525	74,910,610	326,505,599	4.3586	32.93	32.93	33.13	31.59	34.86	9,723,662	33.578	4.27%
2000-02-09	0	4.100	4.100	4.125	4.025	4.300	63,102,519	260,872,240	4.1341	31.59	31.59	31.78	31.01	33.13	8,190,930	31.849	3.14%
2000-02-08	0	3.975	3.950	3.975	3.975	4.250	14,657,692	59,355,068	4.0494	30.62	30.43	30.62	30.62	32.74	1,902,620	31.196	-4.22%
2000-02-03	0	4.150	4.150	4.175	4.050	4.175	20,056,052	82,822,673	4.1296	31.97	31.97	32.16	31.20	32.16	2,603,346	31.814	3.75%
2000-02-02	0	4.000	4.000	4.025	3.925	4.250	32,529,000	132,582,950	4.0758	30.82	30.82	31.01	30.24	32.74	4,222,379	31.400	-3.03%
2000-02-01	0	4.125	4.125	4.150	4.125	4.500	31,183,000	130,906,550	4.1980	31.78	31.78	31.97	31.78	34.67	4,047,664	32.341	1.23%
2000-01-31	0	4.075	4.050	4.075	3.900	4.200	37,070,500	152,939,650	4.1256	31.39	31.20	31.39	30.05	32.36	4,811,882	31.784	-0.61%
2000-01-28	0	4.100	4.075	4.100	3.975	4.200	53,333,335	216,907,477	4.0670	31.59	31.39	31.59	30.62	32.36	6,922,855	31.332	4.46%
2000-01-27	0	3.925	3.900	3.925	3.850	4.025	33,406,500	131,419,475	3.9339	30.24	30.05	30.24	29.66	31.01	4,336,282	30.307	0.64%
2000-01-26	0	3.900	3.875	3.900	3.875	4.150	48,788,850	196,086,601	4.0191	30.05	29.85	30.05	29.85	31.97	6,332,965	30.963	1.96%
2000-01-25	0	3.825	3.800	3.825	3.700	3.950	35,426,000	134,679,696	3.8017	29.47	29.28	29.47	28.50	30.43	4,598,420	29.288	-4.37%
2000-01-24	0	4.000	4.000	4.025	3.900	4.375	33,008,500	134,598,913	4.0777	30.82	30.82	31.01	30.05	33.70	4,284,620	31.414	-5.88%
2000-01-21	0	4.250	4.250	4.275	4.000	4.375	53,969,000	227,619,325	4.2176	32.74	32.74	32.93	30.82	33.70	7,005,367	32.492	1.19%
2000-01-20	0	4.200	4.200	4.225	4.125	5.000	288,516,842	1,316,982,988	4.5647	32.36	32.36	32.55	31.78	38.52	37,450,505	35.166	-16.83%
2000-01-19	1	5.050	-	-	-	-	0	0	-	38.90	-	-	-	-	0	-	0.00%
2000-01-18	0	5.050	5.050	5.100	4.950	5.250	20,621,392	104,311,453	5.0584	38.90	38.90	39.29	38.13	40.45	2,676,730	38.970	-0.98%
2000-01-17	0	5.100	5.050	5.100	5.050	5.400	32,700,135	171,455,687	5.2433	39.29	38.90	39.29	38.90	41.60	4,244,593	40.394	0.99%
2000-01-14	0	5.050	5.050	5.100	4.950	5.400	30,198,675	155,438,016	5.1472	38.90	38.90	39.29	38.13	41.60	3,919,895	39.654	1.51%
2000-01-13	0	4.975	4.950	4.975	4.900	5.250	24,098,500	121,185,875	5.0288	38.33	38.13	38.33	37.75	40.45	3,128,070	38.741	-4.33%
2000-01-12	0	5.200	5.150	5.200	4.775	5.250	27,986,589	139,828,515	4.9963	40.06	39.68	40.06	36.79	40.45	3,632,758	38.491	4.00%
2000-01-11	0	5.000	4.975	5.000	4.750	5.350	49,144,993	245,930,193	5.0042	38.52	38.33	38.52	36.59	41.22	6,379,194	38.552	11.11%
2000-01-10	0	4.500	4.500	4.525	4.475	4.725	31,904,400	145,918,530	4.5736	34.67	34.67	34.86	34.48	36.40	4,141,304	35.235	6.51%
2000-01-07	0	4.225	4.225	4.250	3.800	4.450	31,122,500	131,783,063	4.2343	32.55	32.55	32.74	29.28	34.28	4,039,810	32.621	0.60%
2000-01-06	0	4.200	4.150	4.200	3.825	5.150	44,906,100	193,316,870	4.3049	32.36	31.97	32.36	29.47	39.68	5,828,970	33.165	-14.72%
2000-01-05	0	4.925	4.900	4.925	4.725	5.500	36,863,000	186,935,790	5.0711	37.94	37.75	37.94	36.40	42.37	4,784,948	39.067	-15.09%
2000-01-04	0	5.800	5.800	5.850	5.700	6.200	18,784,954	110,932,971	5.9054	44.68	44.68	45.07	43.91	47.76	2,438,353	45.495	-5.69%
2000-01-03	0	6.150	6.150	6.200	5.800	6.350	23,526,800	144,504,790	6.1421	47.38	47.38	47.76	44.68	48.92	3,053,862	47.319	6.96%
1999-12-30	0	5.750	5.750	5.800	5.500	5.950	17,289,000	99,149,025	5.7348	44.30	44.30	44.68	42.37	45.84	2,244,173	44.181	5.50%
1999-12-29	0	5.450	5.400	5.450	5.300	6.250	27,356,250	152,444,625	5.5726	41.99	41.60	41.99	40.83	48.15	3,550,938	42.931	-11.38%
1999-12-28	0	6.150	6.100	6.150	6.050	6.400	34,835,827	217,682,327	6.2488	47.38	46.99	47.38	46.61	49.31	4,521,813	48.140	0.82%
1999-12-24	0	6.100	6.100	6.150	5.700	6.150	35,672,017	211,512,485	5.9294	46.99	46.99	47.38	43.91	47.38	4,630,354	45.680	8.93%
1999-12-23	0	5.600	5.600	5.650	5.300	5.750	47,264,358	260,878,407	5.5196	43.14	43.14	43.53	40.83	44.30	6,135,081	42.522	8.74%
1999-12-22	0	5.150	5.100	5.150	5.050	5.300	46,331,413	239,729,164	5.1742	39.68	39.29	39.68	38.90	40.83	6,013,981	39.862	4.57%
1999-12-21	0	4.925	4.925	4.950	4.650	5.100	37,622,650	185,412,840	4.9282	37.94	37.94	38.13	35.82	39.29	4,883,553	37.967	2.60%
1999-12-20	0	4.800	4.775	4.800	4.775	5.100	19,143,500	92,508,850	4.8324	36.98	36.79	36.98	36.79	39.29	2,484,894	37.228	-2.04%
1999-12-17	0	4.900	4.875	4.925	4.900	5.250	55,132,608	280,452,662	5.0869	37.75	37.56	37.94	37.75	40.45	7,156,407	39.189	-1.01%
1999-12-16	0	4.950	5.000	5.050	4.400	5.000	34,786,567	161,766,129	4.6502	38.13	38.52	38.90	33.90	38.52	4,515,419	35.825	7.61%
1999-12-15	0	4.600	4.600	4.625	4.550	4.800	18,372,600	85,066,020	4.6300	35.44	35.44	35.63	35.05	36.98	2,384,828	35.670	-4.17%
1999-12-14	0	4.800	4.775	4.800	4.650	5.000	21,721,200	104,855,288	4.8273	36.98	36.79	36.98	35.82	38.52	2,819,488	37.189	-1.54%
1999-12-13	0	4.875	4.850	4.875	4.800	5.150	39,343,770	193,959,516	4.9299	37.56	37.36	37.56	36.98	39.68	5,106,960	37.979	1.56%
1999-12-10	0	4.800	4.800	4.825	4.600	4.900	32,153,800	151,783,400	4.7205	36.98	36.98	37.17	35.44	37.75	4,173,677	36.367	0.52%
1999-12-09	0	4.775	4.775	4.800	4.600	4.975	86,095,424	416,002,573	4.8319	36.79	36.79	36.98	35.44	38.33	11,175,490	37.225	6.11%
1999-12-08	0	4.500	4.500	4.525	4.325	4.725	68,544,600	314,396,259	4.5867	34.67	34.67	34.86	33.32	36.40	8,897,331	35.336	4.05%
1999-12-07	0	4.325	4.325	4.350	3.800	4.325	104,411,165	431,106,965	4.1289	33.32	33.32	33.51	29.28	33.32	13,552,938	31.809	13.82%
1999-12-06	0	3.800	3.775	3.800	3.775	4.125	47,923,605	191,588,652	3.9978	29.28	29.08	29.28	29.08	31.78	6,220,653	30.799	-2.56%
1999-12-03	0	3.900	3.875	3.900	3.775	3.975	71,149,587	277,515,470	3.9005	30.05	29.85	30.05	29.08	30.62	9,235,468	30.049	4.70%
1999-12-02	0	3.725	3.700	3.725	3.600	3.775	50,864,282	188,532,550	3.7066	28.70	28.50	28.70	27.73	29.08	6,602,363	28.555	4.93%
1999-12-01	0	3.550	3.525	3.550	3.250	3.625	51,543,850	182,328,480	3.5373	27.35	27.16	27.35	25.04	27.93	6,690,574	27.252	8.40%
1999-11-30	0	3.275	3.250	3.300	3.225	3.325	15,711,200	51,548,570	3.2810	25.23	25.04	25.42	24.85	25.62	2,039,369	25.277	2.34%
1999-11-29	0	3.200	3.175	3.225	3.175	3.350	11,034,000	35,720,200	3.2373	24.65	24.46	24.85	24.46	25.81	1,432,252	24.940	-2.29%
1999-11-26	0	3.275	3.275	3.300	3.250	3.425	22,468,000	75,342,513	3.3533	25.23	25.23	25.42	25.04	26.39	2,916,426	25.834	-1.50%
1999-11-25	0	3.325	3.325	3.350	3.325	3.550	22,862,500	78,453,188	3.4315	25.62	25.62	25.81	25.62	27.35	2,967,633	26.436	-5.00%
1999-11-24	0	3.500	3.475	3.500	3.400	3.625	32,114,800	113,844,843	3.5449	26.96	26.77	26.96	26.19	27.93	4,168,614	27.310	1.45%
1999-11-23	0	3.450	3.425	3.450	3.350	3.575	41,123,000	141,944,475	3.4517	26.58	26.39	26.58	25.81	27.54	5,337,911	26.592	-1.43%
1999-11-22	0	3.500	3.500	3.525	3.325	3.575	70,139,500	243,136,793	3.4665	26.96	26.96	27.16	25.62	27.54	9,104,355	26.706	5.26%
1999-11-19	0	3.325	3.300	3.325	3.150	3.375	79,317,475	260,155,475	3.2799	25.62	25.42	25.62	24.27	26.00	10,295,688	25.268	6.40%
1999-11-18	0	3.125	3.125	3.150	3.025	3.175	24,784,500	77,066,625	3.1095	24.07	24.07	24.27	23.30	24.46	3,217,116	23.955	2.46%
1999-11-17	0	3.050	3.025	3.050	2.950	3.300	43,096,900	134,423,105	3.1191	23.50	23.30	23.50	22.73	25.42	5,594,130	24.029	-3.17%
1999-11-16	0	3.150	3.125	3.150	3.100	3.300	33,694,837	107,643,874	3.1947	24.27	24.07	24.27	23.88	25.42	4,373,709	24.612	1.61%
1999-11-15	0	3.100	3.075	3.100	3.050	3.225	27,339,000	86,467,588	3.1628	23.88	23.69	23.88	23.50	24.85	3,548,699	24.366	-1.59%
1999-11-12	0	3.150	3.150	3.175	3.000	3.225	71,177,250	222,608,810	3.1275	24.27	24.27	24.46	23.11	24.85	9,239,058	24.094	5.88%
1999-11-11	0	2.975	2.950	2.975	2.925	3.075	46,969,000	141,343,088	3.0093	22.92	22.73	22.92	22.53	23.69	6,096,742	23.183	0.85%
1999-11-10	0	2.950	2.925	2.950	2.925	3.125	69,612,979	211,952,254	3.0447	22.73	22.53	22.73	22.53	24.07	9,036,011	23.456	-0.84%
1999-11-09	0	2.975	2.975	3.000	2.775	3.000	55,285,300	160,299,235	2.8995	22.92	22.92	23.11	21.38	23.11	7,176,227	22.338	9.17%
1999-11-08	0	2.725	2.725	2.750	2.725	3.025	61,139,287	175,377,606	2.8685	20.99	20.99	21.19	20.99	23.30	7,936,095	22.099	-9.17%
1999-11-05	0	3.000	3.000	3.025	2.600	3.025	86,463,950	244,603,931	2.8290	23.11	23.11	23.30	20.03	23.30	11,223,326	21.794	14.29%
1999-11-04	0	2.625	2.625	2.650	2.600	2.775	39,964,000	107,968,325	2.7016	20.22	20.22	20.42	20.03	21.38	5,187,468	20.813	-1.87%
1999-11-03	0	2.675	2.675	2.700	2.550	2.725	51,584,700	136,641,618	2.6489	20.61	20.61	20.80	19.65	20.99	6,695,876	20.407	5.94%
1999-11-02	0	2.525	2.500	2.525	2.500	2.625	19,389,000	49,878,313	2.5725	19.45	19.26	19.45	19.26	20.22	2,516,761	19.818	-2.88%
1999-11-01	0	2.600	2.575	2.600	2.500	2.700	29,376,500	76,887,450	2.6173	20.03	19.84	20.03	19.26	20.80	3,813,173	20.164	4.00%
1999-10-29	0	2.500	2.500	2.525	2.475	2.650	14,720,500	37,378,963	2.5392	19.26	19.26	19.45	19.07	20.42	1,910,773	19.562	0.00%
1999-10-28	0	2.500	2.500	2.525	2.425	2.650	23,602,500	59,804,050	2.5338	19.26	19.26	19.45	18.68	20.42	3,063,688	19.520	-2.91%
1999-10-27	0	2.575	2.550	2.575	2.475	2.625	22,154,000	56,723,013	2.5604	19.84	19.65	19.84	19.07	20.22	2,875,667	19.725	1.98%
1999-10-26	0	2.525	2.525	2.550	2.475	2.675	23,941,500	61,425,900	2.5657	19.45	19.45	19.65	19.07	20.61	3,107,691	19.766	-2.88%
1999-10-25	0	2.600	2.575	2.600	2.575	2.725	49,505,000	131,634,113	2.6590	20.03	19.84	20.03	19.84	20.99	6,425,924	20.485	1.96%
1999-10-22	0	2.550	2.525	2.550	2.450	2.675	38,566,000	99,146,438	2.5708	19.65	19.45	19.65	18.87	20.61	5,006,003	19.806	0.00%
1999-10-21	0	2.550	2.525	2.550	2.525	2.725	65,410,753	173,016,518	2.6451	19.65	19.45	19.65	19.45	20.99	8,490,547	20.378	0.99%
1999-10-20	0	2.525	2.525	2.550	2.300	2.550	80,436,250	193,084,675	2.4005	19.45	19.45	19.65	17.72	19.65	10,440,909	18.493	14.77%
1999-10-19	0	2.200	2.200	2.225	2.025	2.400	96,500,908	208,860,604	2.1643	16.95	16.95	17.14	15.60	18.49	12,526,159	16.674	-9.28%
1999-10-15	0	2.425	2.425	2.450	2.325	2.800	87,642,500	225,764,790	2.5760	18.68	18.68	18.87	17.91	21.57	11,376,306	19.845	-11.82%
1999-10-14	0	2.750	2.725	2.750	2.675	2.925	109,218,550	305,701,849	2.7990	21.19	20.99	21.19	20.61	22.53	14,176,954	21.563	-1.79%
1999-10-13	0	2.800	2.775	2.800	2.450	2.850	140,330,000	375,165,275	2.6735	21.57	21.38	21.57	18.87	21.96	18,215,330	20.596	6.67%
1999-10-12	0	2.625	2.625	2.650	2.600	2.950	127,865,400	353,471,931	2.7644	20.22	20.22	20.42	20.03	22.73	16,597,381	21.297	-2.78%
1999-10-11	0	2.700	2.700	2.725	2.325	2.725	140,416,800	347,011,073	2.4713	20.80	20.80	20.99	17.91	20.99	18,226,597	19.039	14.89%
1999-10-08	0	2.350	2.350	2.375	2.125	2.400	167,119,500	376,335,076	2.2519	18.10	18.10	18.30	16.37	18.49	21,692,701	17.348	11.90%
1999-10-07	0	2.100	2.075	2.100	1.960	2.125	148,822,700	302,151,251	2.0303	16.18	15.99	16.18	15.10	16.37	19,317,712	15.641	8.81%
1999-10-06	0	1.930	1.900	1.910	1.790	2.000	123,389,836	238,187,453	1.9304	14.87	14.64	14.71	13.79	15.41	16,016,437	14.871	5.46%
1999-10-05	0	1.830	1.820	1.830	1.710	1.830	32,428,500	57,455,095	1.7717	14.10	14.02	14.10	13.17	14.10	4,209,334	13.649	2.81%
1999-10-04	0	1.780	1.770	1.780	1.760	1.890	27,294,000	49,483,260	1.8130	13.71	13.64	13.71	13.56	14.56	3,542,858	13.967	-4.30%
1999-09-30	0	1.860	1.860	1.870	1.830	1.980	109,096,300	206,270,755	1.8907	14.33	14.33	14.41	14.10	15.25	14,161,085	14.566	-3.12%
1999-09-29	0	1.920	1.930	1.940	1.680	1.940	137,062,500	254,127,605	1.8541	14.79	14.87	14.95	12.94	14.95	17,791,197	14.284	12.28%
1999-09-28	0	1.710	1.700	1.710	1.690	1.760	22,336,008	38,358,219	1.7173	13.17	13.10	13.17	13.02	13.56	2,899,293	13.230	0.59%
1999-09-27	0	1.700	1.700	1.710	1.680	1.860	34,977,758	62,320,099	1.7817	13.10	13.10	13.17	12.94	14.33	4,540,237	13.726	-5.56%
1999-09-24	0	1.800	1.790	1.800	1.770	1.920	121,007,350	223,701,920	1.8487	13.87	13.79	13.87	13.64	14.79	15,707,181	14.242	0.56%
1999-09-23	1	1.790	-	-	-	-	0	0	-	13.79	-	-	-	-	0	-	0.00%
1999-09-22	0	1.790	1.790	1.800	1.640	1.940	252,930,800	467,245,382	1.8473	13.79	13.79	13.87	12.63	14.95	32,831,311	14.232	5.29%
1999-09-21	0	1.700	1.690	1.700	1.650	1.750	34,629,000	58,855,405	1.6996	13.10	13.02	13.10	12.71	13.48	4,494,967	13.094	-0.58%
1999-09-20	0	1.710	1.700	1.710	1.680	1.770	74,937,800	129,879,507	1.7332	13.17	13.10	13.17	12.94	13.64	9,727,191	13.352	2.40%
1999-09-17	0	1.670	1.660	1.670	1.610	1.710	43,567,000	73,056,035	1.6769	12.87	12.79	12.87	12.40	13.17	5,655,151	12.918	1.21%
1999-09-15	0	1.650	1.650	1.660	1.630	1.690	35,398,000	58,675,875	1.6576	12.71	12.71	12.79	12.56	13.02	4,594,785	12.770	-1.20%
1999-09-14	0	1.670	1.660	1.670	1.640	1.740	75,425,200	127,732,177	1.6935	12.87	12.79	12.87	12.63	13.40	9,790,457	13.047	-0.60%
1999-09-13	0	1.680	1.670	1.680	1.580	1.710	81,339,500	134,430,185	1.6527	12.94	12.87	12.94	12.17	13.17	10,558,154	12.732	7.01%
1999-09-10	0	1.570	1.570	1.580	1.560	1.610	13,171,000	20,795,320	1.5789	12.10	12.10	12.17	12.02	12.40	1,709,642	12.164	0.64%
1999-09-09	0	1.560	1.560	1.570	1.540	1.610	27,582,156	43,581,092	1.5800	12.02	12.02	12.10	11.86	12.40	3,580,261	12.173	1.30%
1999-09-08	0	1.540	1.530	1.540	1.520	1.620	26,284,000	41,200,560	1.5675	11.86	11.79	11.86	11.71	12.48	3,411,756	12.076	-1.91%
1999-09-07	0	1.570	1.550	1.560	1.520	1.770	104,530,996	176,237,279	1.6860	12.10	11.94	12.02	11.71	13.64	13,568,493	12.989	-6.55%
1999-09-06	0	1.680	1.680	1.690	1.470	1.690	142,855,500	228,155,385	1.5971	12.94	12.94	13.02	11.32	13.02	18,543,149	12.304	15.07%
1999-09-03	0	1.460	1.450	1.460	1.430	1.510	21,498,500	31,493,310	1.4649	11.25	11.17	11.25	11.02	11.63	2,790,581	11.286	-3.95%
1999-09-02	0	1.520	1.520	1.530	1.410	1.550	36,466,500	54,193,865	1.4861	11.71	11.71	11.79	10.86	11.94	4,733,481	11.449	8.57%
1999-09-01	0	1.400	1.400	1.410	1.400	1.470	8,623,500	12,328,375	1.4296	10.79	10.79	10.86	10.79	11.32	1,119,361	11.014	-3.45%
1999-08-31	0	1.450	1.420	1.450	1.420	1.470	8,557,681	12,385,690	1.4473	11.17	10.94	11.17	10.94	11.32	1,110,817	11.150	0.00%
1999-08-30	0	1.450	1.440	1.450	1.440	1.530	9,181,100	13,600,517	1.4814	11.17	11.09	11.17	11.09	11.79	1,191,739	11.412	-3.97%
1999-08-27	0	1.510	1.510	1.520	1.490	1.550	7,588,000	11,501,125	1.5157	11.63	11.63	11.71	11.48	11.94	984,949	11.677	-0.66%
1999-08-26	0	1.520	1.520	1.530	1.500	1.590	19,333,000	29,889,800	1.5461	11.71	11.71	11.79	11.56	12.25	2,509,492	11.911	0.66%
1999-08-25	0	1.510	1.510	1.520	1.460	1.540	14,844,000	22,444,550	1.5120	11.63	11.63	11.71	11.25	11.86	1,926,804	11.649	2.72%
1999-08-24	0	1.470	1.460	1.470	1.430	1.470	5,375,000	7,835,440	1.4578	11.32	11.25	11.32	11.02	11.32	697,694	11.230	2.80%
1999-08-23	0	1.430	1.430	1.440	1.420	1.530	6,525,500	9,608,465	1.4724	11.02	11.02	11.09	10.94	11.79	847,033	11.344	-4.03%
1999-08-20	0	1.490	1.490	1.500	1.440	1.580	45,212,000	68,770,930	1.5211	11.48	11.48	11.56	11.09	12.17	5,868,677	11.718	6.43%
1999-08-19	0	1.400	1.390	1.400	1.280	1.420	17,663,500	23,876,015	1.3517	10.79	10.71	10.79	9.861	10.94	2,292,785	10.414	6.87%
1999-08-18	0	1.310	1.310	1.320	1.280	1.350	17,803,000	23,492,470	1.3196	10.09	10.09	10.17	9.861	10.40	2,310,892	10.166	3.15%
1999-08-17	0	1.270	1.260	1.270	1.210	1.290	10,219,000	12,834,255	1.2559	9.784	9.707	9.784	9.322	9.938	1,326,462	9.6756	4.10%
1999-08-16	0	1.220	1.210	1.220	1.220	1.280	8,101,000	10,106,570	1.2476	9.399	9.322	9.399	9.399	9.861	1,051,538	9.6112	0.83%
1999-08-13	0	1.210	1.200	1.210	1.190	1.260	7,217,500	8,810,740	1.2207	9.322	9.245	9.322	9.168	9.707	936,857	9.4046	-4.72%
1999-08-12	0	1.270	1.260	1.270	1.190	1.280	12,394,000	15,123,095	1.2202	9.784	9.707	9.784	9.168	9.861	1,608,785	9.4003	8.55%
1999-08-11	0	1.170	1.160	1.170	1.130	1.230	9,582,500	11,277,855	1.1769	9.014	8.937	9.014	8.705	9.476	1,243,842	9.0669	-1.68%
1999-08-10	0	1.190	1.190	1.200	1.110	1.410	13,582,000	16,680,080	1.2281	9.168	9.168	9.245	8.551	10.86	1,762,992	9.4612	-13.14%
1999-08-09	0	1.370	1.370	1.380	1.370	1.460	7,085,000	9,965,350	1.4065	10.55	10.55	10.63	10.55	11.25	919,658	10.836	-7.43%
1999-08-06	0	1.480	1.440	1.490	1.420	1.520	11,111,500	16,265,530	1.4638	11.40	11.09	11.48	10.94	11.71	1,442,312	11.277	-1.99%
1999-08-05	0	1.510	1.500	1.510	1.490	1.600	13,251,700	20,360,542	1.5364	11.63	11.56	11.63	11.48	12.33	1,720,117	11.837	-4.43%
1999-08-04	0	1.580	1.580	1.590	1.550	1.640	12,347,250	19,762,738	1.6006	12.17	12.17	12.25	11.94	12.63	1,602,717	12.331	-3.07%
1999-08-03	0	1.630	1.630	1.640	1.620	1.680	13,148,000	21,599,635	1.6428	12.56	12.56	12.63	12.48	12.94	1,706,657	12.656	-1.21%
1999-08-02	0	1.650	1.640	1.650	1.640	1.700	16,075,325	26,783,155	1.6661	12.71	12.63	12.71	12.63	13.10	2,086,634	12.836	0.61%
1999-07-30	0	1.640	1.630	1.640	1.570	1.650	15,095,000	24,678,605	1.6349	12.63	12.56	12.63	12.10	12.71	1,959,384	12.595	-1.20%
1999-07-29	0	1.660	1.650	1.660	1.640	1.720	17,276,300	29,002,389	1.6787	12.79	12.71	12.79	12.63	13.25	2,242,525	12.933	-0.60%
1999-07-28	0	1.670	1.660	1.670	1.660	1.740	36,492,000	62,169,365	1.7036	12.87	12.79	12.87	12.79	13.40	4,736,791	13.125	0.60%
1999-07-27	0	1.660	1.660	1.670	1.620	1.770	33,325,000	56,324,780	1.6902	12.79	12.79	12.87	12.48	13.64	4,325,703	13.021	-4.05%
1999-07-26	0	1.730	1.720	1.730	1.710	1.830	53,205,500	94,753,315	1.7809	13.33	13.25	13.33	13.17	14.10	6,906,262	13.720	0.00%
1999-07-23	0	1.730	1.730	1.740	1.650	1.740	17,193,500	29,021,970	1.6880	13.33	13.33	13.40	12.71	13.40	2,231,777	13.004	2.98%
1999-07-22	0	1.680	1.670	1.680	1.670	1.770	32,820,500	56,524,445	1.7222	12.94	12.87	12.94	12.87	13.64	4,260,217	13.268	0.60%
1999-07-21	0	1.670	1.660	1.670	1.600	1.720	19,624,600	32,622,185	1.6623	12.87	12.79	12.87	12.33	13.25	2,547,342	12.806	1.83%
1999-07-20	0	1.640	1.630	1.640	1.590	1.750	24,807,500	41,941,670	1.6907	12.63	12.56	12.63	12.25	13.48	3,220,101	13.025	-1.20%
1999-07-19	0	1.660	1.660	1.670	1.640	1.740	24,344,000	40,860,555	1.6785	12.79	12.79	12.87	12.63	13.40	3,159,937	12.931	-4.60%
1999-07-16	0	1.740	1.730	1.740	1.730	1.870	34,804,500	62,100,975	1.7843	13.40	13.33	13.40	13.33	14.41	4,517,747	13.746	-5.43%
1999-07-15	0	1.840	1.840	1.850	1.830	2.025	133,180,100	259,519,265	1.9486	14.18	14.18	14.25	14.10	15.60	17,287,247	15.012	-3.66%
1999-07-14	0	1.910	1.910	1.920	1.700	1.920	109,207,200	196,881,450	1.8028	14.71	14.71	14.79	13.10	14.79	14,175,480	13.889	13.02%
1999-07-13	0	1.690	1.680	1.690	1.660	1.700	6,623,100	11,121,458	1.6792	13.02	12.94	13.02	12.79	13.10	859,702	12.936	1.20%
1999-07-12	0	1.670	1.670	1.680	1.650	1.740	15,416,500	26,183,400	1.6984	12.87	12.87	12.94	12.71	13.40	2,001,116	13.084	1.83%
1999-07-09	0	1.640	1.640	1.650	1.610	1.670	5,135,000	8,436,930	1.6430	12.63	12.63	12.71	12.40	12.87	666,541	12.658	0.61%
1999-07-08	0	1.630	1.630	1.640	1.610	1.680	8,296,800	13,654,931	1.6458	12.56	12.56	12.63	12.40	12.94	1,076,954	12.679	0.00%
1999-07-07	0	1.630	1.630	1.640	1.630	1.720	8,073,000	13,530,660	1.6760	12.56	12.56	12.63	12.56	13.25	1,047,904	12.912	-3.55%
1999-07-06	0	1.690	1.690	1.700	1.690	1.760	20,194,800	34,884,135	1.7274	13.02	13.02	13.10	13.02	13.56	2,621,356	13.308	-1.17%
1999-07-05	0	1.710	1.700	1.710	1.680	1.730	13,874,500	23,623,515	1.7027	13.17	13.10	13.17	12.94	13.33	1,800,959	13.117	1.79%
1999-07-02	0	1.680	1.670	1.680	1.660	1.750	11,733,000	19,846,305	1.6915	12.94	12.87	12.94	12.79	13.48	1,522,985	13.031	1.20%
1999-06-30	0	1.660	1.650	1.660	1.610	1.730	21,689,000	36,630,115	1.6889	12.79	12.71	12.79	12.40	13.33	2,815,309	13.011	1.22%
1999-06-29	0	1.640	1.630	1.640	1.620	1.670	9,882,000	16,229,090	1.6423	12.63	12.56	12.63	12.48	12.87	1,282,719	12.652	1.23%
1999-06-28	0	1.620	1.620	1.630	1.610	1.700	10,362,500	17,133,210	1.6534	12.48	12.48	12.56	12.40	13.10	1,345,089	12.738	0.62%
1999-06-25	0	1.610	1.610	1.620	1.590	1.720	17,214,500	28,301,060	1.6440	12.40	12.40	12.48	12.25	13.25	2,234,503	12.665	-4.73%
1999-06-24	0	1.690	1.680	1.700	1.690	1.830	21,875,500	38,637,105	1.7662	13.02	12.94	13.10	13.02	14.10	2,839,517	13.607	-6.63%
1999-06-23	0	1.810	1.800	1.810	1.780	1.960	49,627,500	92,905,510	1.8721	13.94	13.87	13.94	13.71	15.10	6,441,825	14.422	-1.63%
1999-06-22	1	1.840	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
1999-06-21	1	1.840	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
1999-06-17	1	1.840	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
1999-06-16	1	1.840	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
1999-06-15	1	1.840	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
1999-06-14	1	1.840	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
1999-06-11	1	1.840	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	0.00%
1999-06-10	0	1.840	1.840	1.850	1.820	1.930	80,526,454	151,706,505	1.8839	14.18	14.18	14.25	14.02	14.87	10,452,618	14.514	1.10%
1999-06-09	0	1.820	1.820	1.830	1.730	1.830	35,434,750	63,228,070	1.7844	14.02	14.02	14.10	13.33	14.10	4,599,556	13.747	4.00%
1999-06-08	0	1.750	1.740	1.750	1.730	1.810	38,445,500	67,960,170	1.7677	13.48	13.40	13.48	13.33	13.94	4,990,362	13.618	1.74%
1999-06-07	0	1.720	1.710	1.720	1.710	1.740	3,388,500	5,837,885	1.7229	13.25	13.17	13.25	13.17	13.40	439,839	13.273	0.58%
1999-06-04	0	1.710	1.700	1.710	1.700	1.760	13,677,750	23,683,728	1.7316	13.17	13.10	13.17	13.10	13.56	1,775,420	13.340	0.00%
1999-06-03	0	1.710	1.710	1.720	1.690	1.740	13,093,500	22,454,660	1.7149	13.17	13.17	13.25	13.02	13.40	1,699,583	13.212	0.00%
1999-06-02	0	1.710	1.710	1.720	1.700	1.800	37,826,000	66,334,740	1.7537	13.17	13.17	13.25	13.10	13.87	4,909,948	13.510	-0.58%
1999-06-01	0	1.720	1.710	1.720	1.660	1.730	22,881,700	38,982,866	1.7037	13.25	13.17	13.25	12.79	13.33	2,970,125	13.125	2.38%
1999-05-31	0	1.680	1.680	1.690	1.640	1.740	33,814,500	57,556,925	1.7021	12.94	12.94	13.02	12.63	13.40	4,389,242	13.113	3.07%
1999-05-28	0	1.630	1.620	1.630	1.570	1.670	23,652,000	38,409,435	1.6239	12.56	12.48	12.56	12.10	12.87	3,070,113	12.511	-1.81%
1999-05-27	0	1.660	1.650	1.660	1.660	1.820	76,085,500	132,834,860	1.7459	12.79	12.71	12.79	12.79	14.02	9,876,167	13.450	-1.19%
1999-05-26	0	1.680	1.660	1.670	1.670	1.830	64,605,496	113,233,678	1.7527	12.94	12.79	12.87	12.87	14.10	8,386,022	13.503	-8.20%
1999-05-25	0	1.830	1.820	1.830	1.520	1.840	103,214,000	177,334,815	1.7181	14.10	14.02	14.10	11.71	14.18	13,397,542	13.236	20.39%
1999-05-24	0	1.520	1.510	1.520	1.500	1.610	9,237,500	14,227,280	1.5402	11.71	11.63	11.71	11.56	12.40	1,199,060	11.865	-2.56%
1999-05-21	0	1.560	1.550	1.560	1.550	1.640	13,127,000	20,872,535	1.5900	12.02	11.94	12.02	11.94	12.63	1,703,931	12.250	-3.11%
1999-05-20	0	1.610	1.600	1.610	1.570	1.680	32,377,900	52,974,161	1.6361	12.40	12.33	12.40	12.10	12.94	4,202,766	12.605	2.55%
1999-05-19	0	1.570	1.570	1.580	1.540	1.610	14,200,000	22,487,820	1.5836	12.10	12.10	12.17	11.86	12.40	1,843,210	12.200	-1.26%
1999-05-18	0	1.590	1.570	1.590	1.470	1.620	29,461,500	46,318,455	1.5722	12.25	12.10	12.25	11.32	12.48	3,824,207	12.112	6.00%
1999-05-17	0	1.500	1.490	1.500	1.480	1.530	12,081,500	18,132,675	1.5009	11.56	11.48	11.56	11.40	11.79	1,568,221	11.563	-1.96%
1999-05-14	0	1.530	1.530	1.540	1.500	1.580	16,329,500	25,254,375	1.5465	11.79	11.79	11.86	11.56	12.17	2,119,627	11.915	-1.29%
1999-05-13	0	1.550	1.540	1.550	1.530	1.630	16,446,500	25,882,495	1.5737	11.94	11.86	11.94	11.79	12.56	2,134,814	12.124	-0.64%
1999-05-12	0	1.560	1.560	1.570	1.560	1.670	34,688,000	56,119,015	1.6178	12.02	12.02	12.10	12.02	12.87	4,502,625	12.464	-1.27%
1999-05-11	0	1.580	1.570	1.580	1.420	1.650	71,798,000	113,460,770	1.5803	12.17	12.10	12.17	10.94	12.71	9,319,634	12.174	8.97%
1999-05-10	0	1.450	1.450	1.460	1.400	1.740	53,846,750	83,757,075	1.5555	11.17	11.17	11.25	10.79	13.40	6,989,498	11.983	-12.65%
1999-05-07	0	1.660	1.640	1.650	1.560	2.050	42,673,750	78,867,000	1.8481	12.79	12.63	12.71	12.02	15.79	5,539,203	14.238	-15.31%
1999-05-06	0	1.960	1.950	1.960	1.920	2.025	40,401,875	79,899,546	1.9776	15.10	15.02	15.10	14.79	15.60	5,244,306	15.235	-1.01%
1999-05-05	0	1.980	1.970	1.980	1.880	2.075	47,022,356	93,241,415	1.9829	15.25	15.18	15.25	14.48	15.99	6,103,668	15.276	3.13%
1999-05-04	0	1.920	1.910	1.920	1.910	2.250	68,229,700	139,531,140	2.0450	14.79	14.71	14.79	14.71	17.33	8,856,456	15.755	-8.57%
1999-05-03	0	2.100	2.075	2.100	1.810	2.100	117,611,000	233,417,055	1.9847	16.18	15.99	16.18	13.94	16.18	15,266,323	15.290	18.64%
1999-04-30	0	1.770	1.770	1.780	1.770	1.880	29,146,500	52,869,965	1.8139	13.64	13.64	13.71	13.64	14.48	3,783,319	13.974	-2.75%
1999-04-29	0	1.820	1.810	1.820	1.780	1.980	49,416,000	91,838,170	1.8585	14.02	13.94	14.02	13.71	15.25	6,414,371	14.318	-7.14%
1999-04-28	0	1.960	1.950	1.960	1.900	2.200	102,367,975	206,236,737	2.0147	15.10	15.02	15.10	14.64	16.95	13,287,725	15.521	-1.01%
1999-04-27	0	1.980	2.025	2.050	1.760	2.025	128,116,534	238,289,602	1.8599	15.25	15.60	15.79	13.56	15.60	16,629,979	14.329	13.14%
1999-04-26	0	1.750	1.740	1.750	1.370	1.840	198,101,900	342,383,847	1.7283	13.48	13.40	13.48	10.55	14.18	25,714,326	13.315	27.74%
1999-04-23	0	1.370	1.360	1.380	1.350	1.620	93,755,700	142,250,984	1.5173	10.55	10.48	10.63	10.40	12.48	12,169,821	11.689	-2.84%
1999-04-22	0	1.410	1.400	1.410	0.990	1.470	174,570,700	229,256,810	1.3133	10.86	10.79	10.86	7.627	11.32	22,659,894	10.117	48.42%
1999-04-21	0	0.950	0.970	0.990	0.820	0.990	94,404,850	84,507,183	0.8952	7.319	7.473	7.627	6.317	7.627	12,254,083	6.8962	17.28%
1999-04-20	0	0.810	0.810	0.820	0.790	0.870	19,352,500	16,043,255	0.8290	6.240	6.240	6.317	6.086	6.702	2,512,023	6.3866	2.53%
1999-04-19	0	0.790	0.790	0.800	0.790	0.890	31,054,850	26,262,422	0.8457	6.086	6.086	6.163	6.086	6.857	4,031,029	6.5151	-2.47%
1999-04-16	0	0.810	0.810	0.820	0.800	0.870	29,106,800	24,499,158	0.8417	6.240	6.240	6.317	6.163	6.702	3,778,165	6.4844	0.00%
1999-04-15	0	0.810	0.800	0.820	0.810	0.950	51,648,300	46,608,217	0.9024	6.240	6.163	6.317	6.240	7.319	6,704,132	6.9522	-7.95%
1999-04-14	0	0.880	0.880	0.890	0.740	0.890	56,986,350	47,294,875	0.8299	6.779	6.779	6.857	5.701	6.857	7,397,030	6.3938	15.79%
1999-04-13	0	0.760	0.750	0.760	0.740	0.800	17,195,900	12,964,722	0.7539	5.855	5.778	5.855	5.701	6.163	2,232,089	5.8083	0.00%
1999-04-12	0	0.760	0.760	0.770	0.670	0.760	41,191,250	29,816,063	0.7238	5.855	5.855	5.932	5.162	5.855	5,346,770	5.5765	13.43%
1999-04-09	0	0.670	0.660	0.670	0.500	0.670	33,732,200	20,408,403	0.6050	5.162	5.085	5.162	3.852	5.162	4,378,559	4.6610	34.00%
1999-04-08	0	0.500	0.500	0.510	0.500	0.520	1,720,500	880,606	0.5118	3.852	3.852	3.929	3.852	4.006	223,327	3.9431	-3.85%
1999-04-07	0	0.520	0.520	0.530	0.495	0.530	4,454,000	2,302,025	0.5168	4.006	4.006	4.083	3.813	4.083	578,145	3.9817	4.00%
1999-04-01	0	0.500	0.495	0.510	0.480	0.510	1,398,500	687,760	0.4918	3.852	3.813	3.929	3.698	3.929	181,530	3.7887	2.04%
1999-03-31	0	0.490	0.490	0.500	0.490	0.500	133,000	65,580	0.4931	3.775	3.775	3.852	3.775	3.852	17,264	3.7987	-2.00%
1999-03-30	0	0.500	0.490	0.500	0.490	0.500	657,000	325,145	0.4949	3.852	3.775	3.852	3.775	3.852	85,281	3.8126	2.04%
1999-03-29	0	0.490	0.485	0.490	0.485	0.510	947,000	465,040	0.4911	3.775	3.736	3.775	3.736	3.929	122,924	3.7832	-1.01%
1999-03-26	0	0.495	0.495	0.510	0.495	0.520	1,348,000	679,760	0.5043	3.813	3.813	3.929	3.813	4.006	174,975	3.8849	-2.94%
1999-03-25	0	0.510	0.510	0.520	0.510	0.540	1,222,000	632,630	0.5177	3.929	3.929	4.006	3.929	4.160	158,620	3.9883	-1.92%
1999-03-24	0	0.520	0.520	0.530	0.510	0.540	4,603,000	2,434,625	0.5289	4.006	4.006	4.083	3.929	4.160	597,486	4.0748	-3.70%
1999-03-23	0	0.540	0.530	0.540	0.510	0.540	4,246,100	2,237,135	0.5269	4.160	4.083	4.160	3.929	4.160	551,159	4.0590	3.85%
1999-03-22	0	0.520	0.520	0.530	0.490	0.530	2,870,000	1,458,125	0.5081	4.006	4.006	4.083	3.775	4.083	372,536	3.9140	4.00%
1999-03-19	0	0.500	0.495	0.500	0.485	0.500	1,383,500	678,150	0.4902	3.852	3.813	3.852	3.736	3.852	179,583	3.7762	0.00%
1999-03-18	0	0.500	0.485	0.500	0.480	0.520	2,173,000	1,098,995	0.5058	3.852	3.736	3.852	3.698	4.006	282,063	3.8963	-1.96%
1999-03-17	0	0.510	0.500	0.510	0.480	0.510	1,902,500	948,265	0.4984	3.929	3.852	3.929	3.698	3.929	246,951	3.8399	5.15%
1999-03-16	0	0.485	0.480	0.485	0.475	0.485	1,957,500	938,910	0.4796	3.736	3.698	3.736	3.659	3.736	254,090	3.6952	0.00%
1999-03-15	0	0.485	0.485	0.490	0.480	0.485	381,000	182,875	0.4800	3.736	3.736	3.775	3.698	3.736	49,455	3.6978	0.00%
1999-03-12	0	0.485	0.485	0.495	0.480	0.520	898,500	448,010	0.4986	3.736	3.736	3.813	3.698	4.006	116,628	3.8413	-4.90%
1999-03-11	0	0.510	0.500	0.510	0.500	0.510	870,500	439,130	0.5045	3.929	3.852	3.929	3.852	3.929	112,994	3.8863	-1.92%
1999-03-10	0	0.520	0.510	0.520	0.500	0.540	2,192,500	1,133,675	0.5171	4.006	3.929	4.006	3.852	4.160	284,594	3.9835	-1.89%
1999-03-09	0	0.530	0.520	0.530	0.500	0.550	5,566,000	2,989,870	0.5372	4.083	4.006	4.083	3.852	4.237	722,486	4.1383	6.00%
1999-03-08	0	0.500	0.490	0.500	0.500	0.590	7,934,200	4,409,900	0.5558	3.852	3.775	3.852	3.852	4.545	1,029,887	4.2819	-7.41%
1999-03-05	0	0.540	0.540	0.550	0.470	0.540	5,445,500	2,854,690	0.5242	4.160	4.160	4.237	3.621	4.160	706,845	4.0386	14.89%
1999-03-04	0	0.470	0.470	0.490	0.445	0.470	910,500	413,335	0.4540	3.621	3.621	3.775	3.428	3.621	118,186	3.4973	1.08%
1999-03-03	0	0.465	0.455	0.475	0.465	0.490	590,500	282,985	0.4792	3.582	3.505	3.659	3.582	3.775	76,649	3.6920	-4.12%
1999-03-02	0	0.485	0.485	0.490	0.485	0.500	199,000	98,380	0.4944	3.736	3.736	3.775	3.736	3.852	25,831	3.8086	-4.90%
1999-03-01	0	0.510	0.500	0.510	0.480	0.520	589,500	296,460	0.5029	3.929	3.852	3.929	3.698	4.006	76,519	3.8743	4.08%
1999-02-26	0	0.490	0.480	0.490	0.470	0.490	163,500	78,430	0.4797	3.775	3.698	3.775	3.621	3.775	21,223	3.6955	4.26%
1999-02-25	0	0.470	0.465	0.470	0.455	0.470	216,000	99,800	0.4620	3.621	3.582	3.621	3.505	3.621	28,038	3.5595	1.08%
1999-02-24	0	0.465	0.465	0.485	0.460	0.465	35,000	16,150	0.4614	3.582	3.582	3.736	3.544	3.582	4,543	3.5548	-3.12%
1999-02-23	0	0.480	0.480	0.495	0.480	0.490	92,000	44,460	0.4833	3.698	3.698	3.813	3.698	3.775	11,942	3.7230	0.00%
1999-02-22	0	0.480	0.475	0.490	0.475	0.480	121,500	58,005	0.4774	3.698	3.659	3.775	3.659	3.698	15,771	3.6779	-4.00%
1999-02-19	0	0.500	0.475	0.500	0.470	0.500	253,000	124,030	0.4902	3.852	3.659	3.852	3.621	3.852	32,840	3.7768	2.04%
1999-02-15	0	0.490	0.490	0.500	0.490	0.490	272,500	133,505	0.4899	3.775	3.775	3.852	3.775	3.775	35,371	3.7744	-2.00%
1999-02-12	0	0.500	0.500	0.520	0.450	0.520	175,500	81,050	0.4618	3.852	3.852	4.006	3.467	4.006	22,781	3.5579	11.11%
1999-02-11	0	0.450	0.450	0.460	0.440	0.450	139,000	62,260	0.4479	3.467	3.467	3.544	3.390	3.467	18,043	3.4507	0.00%
1999-02-10	0	0.450	0.450	0.460	0.450	0.460	276,000	124,940	0.4527	3.467	3.467	3.544	3.467	3.544	35,826	3.4874	-1.10%
1999-02-09	0	0.455	0.455	0.470	0.455	0.465	120,000	54,840	0.4570	3.505	3.505	3.621	3.505	3.582	15,576	3.5207	-1.09%
1999-02-08	0	0.460	0.460	0.470	0.460	0.470	956,000	442,000	0.4623	3.544	3.544	3.621	3.544	3.621	124,092	3.5619	-1.08%
1999-02-05	0	0.465	0.470	0.480	0.460	0.470	388,000	180,175	0.4644	3.582	3.621	3.698	3.544	3.621	50,364	3.5775	-2.11%
1999-02-04	0	0.475	0.475	0.480	0.470	0.475	375,000	176,190	0.4698	3.659	3.659	3.698	3.621	3.659	48,676	3.6196	1.06%
1999-02-03	0	0.470	0.470	0.475	0.470	0.470	243,000	114,120	0.4696	3.621	3.621	3.659	3.621	3.621	31,542	3.6180	-1.05%
1999-02-02	0	0.475	0.470	0.480	0.475	0.480	242,000	115,510	0.4773	3.659	3.621	3.698	3.659	3.698	31,412	3.6772	-2.06%
1999-02-01	0	0.485	0.470	0.485	0.480	0.490	509,000	245,840	0.4830	3.736	3.621	3.736	3.698	3.775	66,070	3.7209	2.11%
1999-01-29	0	0.475	0.475	0.510	0.470	0.480	197,000	93,390	0.4741	3.659	3.659	3.929	3.621	3.698	25,571	3.6521	0.00%
1999-01-28	0	0.475	0.475	0.480	0.465	0.500	350,000	169,160	0.4833	3.659	3.659	3.698	3.582	3.852	45,431	3.7234	-5.00%
1999-01-27	0	0.500	0.495	0.500	0.460	0.500	305,500	151,050	0.4944	3.852	3.813	3.852	3.544	3.852	39,655	3.8091	4.17%
1999-01-26	0	0.480	0.470	0.490	0.470	0.480	316,500	149,780	0.4732	3.698	3.621	3.775	3.621	3.698	41,083	3.6458	2.13%
1999-01-25	0	0.470	0.470	0.480	0.460	0.480	723,500	340,230	0.4703	3.621	3.621	3.698	3.544	3.698	93,913	3.6228	-4.08%
1999-01-22	0	0.490	0.495	0.510	0.490	0.500	1,226,000	605,195	0.4936	3.775	3.813	3.929	3.775	3.852	159,139	3.8029	-3.92%
1999-01-21	0	0.510	0.510	0.520	0.500	0.530	972,500	497,795	0.5119	3.929	3.929	4.006	3.852	4.083	126,234	3.9434	-3.77%
1999-01-20	0	0.530	0.520	0.540	0.520	0.550	1,289,000	692,775	0.5375	4.083	4.006	4.160	4.006	4.237	167,317	4.1405	-3.64%
1999-01-19	0	0.550	0.550	0.560	0.540	0.560	796,000	439,000	0.5515	4.237	4.237	4.314	4.160	4.314	103,324	4.2488	-1.79%
1999-01-18	0	0.560	0.560	0.580	0.550	0.570	982,800	549,926	0.5596	4.314	4.314	4.468	4.237	4.391	127,571	4.3107	-5.08%
1999-01-15	0	0.590	0.590	0.600	0.560	0.600	1,432,000	831,210	0.5805	4.545	4.545	4.622	4.314	4.622	185,879	4.4718	1.72%
1999-01-14	0	0.580	0.560	0.580	0.550	0.580	2,224,500	1,257,780	0.5654	4.468	4.314	4.468	4.237	4.468	288,748	4.3560	-3.33%
1999-01-13	0	0.600	0.590	0.610	0.560	0.610	2,445,500	1,407,590	0.5756	4.622	4.545	4.699	4.314	4.699	317,435	4.4343	-4.76%
1999-01-12	0	0.630	0.630	0.640	0.620	0.640	2,052,000	1,295,410	0.6313	4.853	4.853	4.931	4.776	4.931	266,357	4.8634	-1.56%
1999-01-11	0	0.640	0.640	0.650	0.630	0.660	354,500	228,995	0.6460	4.931	4.931	5.008	4.853	5.085	46,015	4.9765	-3.03%
1999-01-08	0	0.660	0.640	0.660	0.640	0.670	978,500	641,435	0.6555	5.085	4.931	5.085	4.931	5.162	127,013	5.0502	0.00%
1999-01-07	0	0.660	0.660	0.670	0.650	0.680	467,000	308,825	0.6613	5.085	5.085	5.162	5.008	5.239	60,618	5.0946	-4.35%
1999-01-06	0	0.690	0.680	0.690	0.640	0.690	1,045,000	701,065	0.6709	5.316	5.239	5.316	4.931	5.316	135,645	5.1684	6.15%
1999-01-05	0	0.650	0.640	0.660	0.630	0.650	433,500	280,840	0.6478	5.008	4.931	5.085	4.853	5.008	56,270	4.9910	-1.52%
1999-01-04	0	0.660	0.650	0.670	0.650	0.660	603,000	397,345	0.6589	5.085	5.008	5.162	5.008	5.085	78,272	5.0765	-5.71%
1998-12-31	0	0.700	0.660	0.700	0.670	0.700	507,000	344,570	0.6796	5.393	5.085	5.393	5.162	5.393	65,810	5.2358	0.00%
1998-12-30	0	0.700	0.690	0.700	0.650	0.700	948,500	637,030	0.6716	5.393	5.316	5.393	5.008	5.393	123,119	5.1741	2.94%
1998-12-29	0	0.680	0.670	0.680	0.640	0.680	307,500	201,555	0.6555	5.239	5.162	5.239	4.931	5.239	39,915	5.0497	6.25%
1998-12-28	0	0.640	0.640	0.660	0.620	0.640	73,000	46,410	0.6358	4.931	4.931	5.085	4.776	4.931	9,476	4.8978	-3.03%
1998-12-24	0	0.660	0.660	0.680	0.650	0.680	367,500	245,740	0.6687	5.085	5.085	5.239	5.008	5.239	47,703	5.1515	0.00%
1998-12-23	0	0.660	0.650	0.660	0.640	0.660	657,000	421,405	0.6414	5.085	5.008	5.085	4.931	5.085	85,281	4.9414	0.00%
1998-12-22	0	0.660	0.650	0.660	0.650	0.670	374,000	247,000	0.6604	5.085	5.008	5.085	5.008	5.162	48,547	5.0879	-4.35%
1998-12-21	0	0.690	0.670	0.700	0.640	0.690	1,565,600	1,042,876	0.6661	5.316	5.162	5.393	4.931	5.316	203,220	5.1317	6.15%
1998-12-18	0	0.650	0.650	0.660	0.640	0.660	890,500	580,200	0.6515	5.008	5.008	5.085	4.931	5.085	115,590	5.0195	1.56%
1998-12-17	0	0.640	0.640	0.660	0.640	0.660	1,169,000	760,110	0.6502	4.931	4.931	5.085	4.931	5.085	151,740	5.0093	-3.03%
1998-12-16	0	0.660	0.650	0.660	0.660	0.670	652,500	434,815	0.6664	5.085	5.008	5.085	5.085	5.162	84,697	5.1338	-4.35%
1998-12-15	0	0.690	0.680	0.690	0.670	0.690	236,150	159,352	0.6748	5.316	5.239	5.316	5.162	5.316	30,653	5.1986	0.00%
1998-12-14	0	0.690	0.680	0.690	0.660	0.690	903,300	615,443	0.6813	5.316	5.239	5.316	5.085	5.316	117,252	5.2489	0.00%
1998-12-11	0	0.690	0.680	0.690	0.660	0.690	1,997,500	1,346,240	0.6740	5.316	5.239	5.316	5.085	5.316	259,283	5.1922	1.47%
1998-12-10	0	0.680	0.680	0.690	0.670	0.690	201,500	137,050	0.6801	5.239	5.239	5.316	5.162	5.316	26,155	5.2398	-2.86%
1998-12-09	0	0.700	0.690	0.700	0.680	0.700	1,775,700	1,228,359	0.6918	5.393	5.316	5.393	5.239	5.393	230,492	5.3293	0.00%
1998-12-08	0	0.700	0.690	0.700	0.680	0.710	1,172,850	809,728	0.6904	5.393	5.316	5.393	5.239	5.470	152,240	5.3188	-1.41%
1998-12-07	0	0.710	0.710	0.720	0.710	0.740	1,054,500	765,745	0.7262	5.470	5.470	5.547	5.470	5.701	136,878	5.5944	1.43%
1998-12-04	0	0.700	0.690	0.700	0.680	0.740	2,954,800	2,073,839	0.7019	5.393	5.316	5.393	5.239	5.701	383,543	5.4071	-1.41%
1998-12-03	0	0.710	0.700	0.710	0.650	0.710	1,263,800	853,630	0.6754	5.470	5.393	5.470	5.008	5.470	164,046	5.2036	4.41%
1998-12-02	0	0.680	0.680	0.690	0.680	0.710	1,487,500	1,036,140	0.6966	5.239	5.239	5.316	5.239	5.470	193,083	5.3663	0.00%
1998-12-01	0	0.680	0.660	0.680	0.640	0.680	6,653,000	4,451,970	0.6692	5.239	5.085	5.239	4.931	5.239	863,583	5.1552	-1.45%
1998-11-30	0	0.690	0.690	0.710	0.690	0.730	2,556,500	1,811,975	0.7088	5.316	5.316	5.470	5.316	5.624	331,843	5.4603	-6.76%
1998-11-27	0	0.740	0.730	0.740	0.700	0.750	2,951,600	2,178,057	0.7379	5.701	5.624	5.701	5.393	5.778	383,128	5.6849	0.00%
1998-11-26	0	0.740	0.740	0.760	0.740	0.790	3,700,700	2,810,134	0.7594	5.701	5.701	5.855	5.701	6.086	480,364	5.8500	-5.13%
1998-11-25	0	0.780	0.780	0.790	0.770	0.820	5,494,500	4,344,305	0.7907	6.009	6.009	6.086	5.932	6.317	713,206	6.0912	-1.27%
1998-11-24	0	0.790	0.790	0.800	0.780	0.820	4,991,500	3,978,875	0.7971	6.086	6.086	6.163	6.009	6.317	647,914	6.1411	0.00%
1998-11-23	0	0.790	0.780	0.790	0.760	0.810	6,218,500	4,877,630	0.7844	6.086	6.009	6.086	5.855	6.240	807,183	6.0428	-1.25%
1998-11-20	0	0.800	0.790	0.800	0.790	0.830	6,885,000	5,571,900	0.8093	6.163	6.086	6.163	6.086	6.394	893,697	6.2347	1.27%
1998-11-19	0	0.790	0.780	0.790	0.770	0.820	6,176,000	4,916,970	0.7961	6.086	6.009	6.086	5.932	6.317	801,667	6.1334	-0.63%
1998-11-18	0	0.890	0.880	0.900	0.870	0.940	22,660,700	20,762,114	0.9162	6.125	6.056	6.193	5.987	6.469	3,292,932	6.3051	-2.20%
1998-11-17	0	0.910	0.910	0.920	0.830	0.930	15,564,900	13,788,660	0.8859	6.262	6.262	6.331	5.712	6.400	2,261,808	6.0963	8.33%
1998-11-16	0	0.840	0.830	0.840	0.810	0.840	2,803,774	2,311,410	0.8244	5.781	5.712	5.781	5.574	5.781	407,429	5.6732	2.44%
1998-11-13	0	0.820	0.810	0.830	0.800	0.830	3,139,500	2,550,945	0.8125	5.643	5.574	5.712	5.505	5.712	456,215	5.5915	1.23%
1998-11-12	0	0.810	0.800	0.810	0.810	0.850	4,043,500	3,318,465	0.8207	5.574	5.505	5.574	5.574	5.849	587,580	5.6477	0.00%
1998-11-11	0	0.810	0.810	0.830	0.810	0.830	6,179,000	5,074,365	0.8212	5.574	5.574	5.712	5.574	5.712	897,899	5.6514	-1.22%
1998-11-10	0	0.820	0.810	0.820	0.780	0.840	5,723,000	4,628,715	0.8088	5.643	5.574	5.643	5.368	5.781	831,636	5.5658	-1.20%
1998-11-09	0	0.830	0.820	0.830	0.800	0.840	5,404,300	4,432,865	0.8202	5.712	5.643	5.712	5.505	5.781	785,324	5.6446	2.47%
1998-11-06	0	0.810	0.800	0.820	0.800	0.860	8,607,000	7,091,465	0.8239	5.574	5.505	5.643	5.505	5.918	1,250,723	5.6699	0.00%
1998-11-05	0	0.810	0.800	0.810	0.800	0.900	11,864,000	10,035,855	0.8459	5.574	5.505	5.574	5.505	6.193	1,724,013	5.8212	-5.81%
1998-11-04	0	0.860	0.850	0.860	0.850	0.950	33,510,000	30,490,795	0.9099	5.918	5.849	5.918	5.849	6.538	4,869,494	6.2616	-5.49%
1998-11-03	0	0.910	0.900	0.910	0.800	0.940	46,885,300	40,876,464	0.8718	6.262	6.193	6.262	5.505	6.469	6,813,121	5.9997	18.18%
1998-11-02	0	0.770	0.770	0.780	0.700	0.780	24,224,650	18,077,109	0.7462	5.299	5.299	5.368	4.817	5.368	3,520,196	5.1353	13.24%
1998-10-30	0	0.680	0.660	0.680	0.660	0.690	2,566,450	1,726,313	0.6726	4.680	4.542	4.680	4.542	4.748	372,943	4.6289	1.49%
1998-10-29	0	0.670	0.660	0.670	0.650	0.670	1,466,200	966,365	0.6591	4.611	4.542	4.611	4.473	4.611	213,060	4.5356	-1.47%
1998-10-27	0	0.680	0.670	0.680	0.670	0.690	2,257,000	1,534,870	0.6800	4.680	4.611	4.680	4.611	4.748	327,975	4.6798	0.00%
1998-10-26	0	0.680	0.670	0.680	0.660	0.680	1,816,500	1,214,090	0.6684	4.680	4.611	4.680	4.542	4.680	263,964	4.5995	3.03%
1998-10-23	0	0.660	0.650	0.670	0.630	0.670	1,981,590	1,282,758	0.6473	4.542	4.473	4.611	4.335	4.611	287,954	4.4547	3.13%
1998-10-22	0	0.640	0.640	0.660	0.640	0.670	2,605,200	1,697,725	0.6517	4.404	4.404	4.542	4.404	4.611	378,574	4.4845	-4.48%
1998-10-21	0	0.670	0.660	0.680	0.660	0.700	4,633,600	3,166,126	0.6833	4.611	4.542	4.680	4.542	4.817	673,330	4.7022	-1.47%
1998-10-20	0	0.680	0.670	0.680	0.660	0.770	14,101,500	10,225,735	0.7252	4.680	4.611	4.680	4.542	5.299	2,049,154	4.9902	0.00%
1998-10-19	0	0.680	0.670	0.680	0.600	0.680	8,521,500	5,511,405	0.6468	4.680	4.611	4.680	4.129	4.680	1,238,299	4.4508	11.48%
1998-10-16	0	0.610	0.610	0.620	0.610	0.650	7,959,200	4,982,415	0.6260	4.198	4.198	4.267	4.198	4.473	1,156,588	4.3079	-1.61%
1998-10-15	0	0.620	0.600	0.620	0.600	0.630	2,847,000	1,745,745	0.6132	4.267	4.129	4.267	4.129	4.335	413,711	4.2197	0.00%
1998-10-14	0	0.620	0.610	0.620	0.620	0.650	1,276,000	807,620	0.6329	4.267	4.198	4.267	4.267	4.473	185,421	4.3556	-3.12%
1998-10-13	0	0.640	0.630	0.640	0.630	0.690	3,158,500	2,058,495	0.6517	4.404	4.335	4.404	4.335	4.748	458,976	4.4850	-4.48%
1998-10-12	0	0.670	0.660	0.670	0.610	0.670	5,088,000	3,269,240	0.6425	4.611	4.542	4.611	4.198	4.611	739,361	4.4217	4.69%
1998-10-09	0	0.640	0.620	0.640	0.600	0.640	1,700,100	1,051,412	0.6184	4.404	4.267	4.404	4.129	4.404	247,049	4.2559	3.23%
1998-10-08	0	0.620	0.610	0.620	0.600	0.630	1,135,456	690,754	0.6083	4.267	4.198	4.267	4.129	4.335	164,998	4.1864	0.00%
1998-10-07	0	0.620	0.590	0.620	0.600	0.620	496,000	299,480	0.6038	4.267	4.060	4.267	4.129	4.267	72,076	4.1551	-1.59%
1998-10-05	0	0.630	0.600	0.630	0.600	0.630	744,000	454,320	0.6106	4.335	4.129	4.335	4.129	4.335	108,114	4.2022	-1.56%
1998-09-30	0	0.640	0.640	0.650	0.590	0.650	1,063,500	654,355	0.6153	4.404	4.404	4.473	4.060	4.473	154,542	4.2342	4.92%
1998-09-29	0	0.610	0.600	0.610	0.590	0.620	1,867,500	1,131,555	0.6059	4.198	4.129	4.198	4.060	4.267	271,375	4.1697	-3.17%
1998-09-28	0	0.630	0.620	0.630	0.620	0.670	2,183,000	1,404,965	0.6436	4.335	4.267	4.335	4.267	4.611	317,222	4.4290	-4.55%
1998-09-25	0	0.660	0.660	0.670	0.620	0.670	1,183,500	773,980	0.6540	4.542	4.542	4.611	4.267	4.611	171,980	4.5004	3.13%
1998-09-24	0	0.640	0.640	0.650	0.640	0.690	3,342,500	2,224,010	0.6654	4.404	4.404	4.473	4.404	4.748	485,714	4.5788	-7.25%
1998-09-23	0	0.690	0.670	0.690	0.670	0.710	2,652,400	1,827,020	0.6888	4.748	4.611	4.748	4.611	4.886	385,433	4.7402	-2.82%
1998-09-22	0	0.710	0.700	0.710	0.690	0.760	1,717,500	1,251,870	0.7289	4.886	4.817	4.886	4.748	5.230	249,578	5.0159	-4.05%
1998-09-21	0	0.740	0.730	0.740	0.730	0.800	2,024,000	1,520,145	0.7511	5.092	5.024	5.092	5.024	5.505	294,117	5.1685	-7.50%
1998-09-18	0	0.800	0.780	0.800	0.750	0.810	3,886,000	3,001,695	0.7724	5.505	5.368	5.505	5.161	5.574	564,693	5.3156	0.00%
1998-09-17	0	0.800	0.790	0.800	0.780	0.860	11,877,267	9,744,293	0.8204	5.505	5.436	5.505	5.368	5.918	1,725,941	5.6458	1.27%
1998-09-16	0	0.790	0.780	0.790	0.750	0.800	4,840,300	3,759,207	0.7766	5.436	5.368	5.436	5.161	5.505	703,366	5.3446	2.60%
1998-09-15	0	0.770	0.750	0.770	0.750	0.780	5,507,300	4,223,030	0.7668	5.299	5.161	5.299	5.161	5.368	800,291	5.2769	1.32%
1998-09-14	0	0.760	0.740	0.750	0.710	0.760	3,298,100	2,413,496	0.7318	5.230	5.092	5.161	4.886	5.230	479,262	5.0359	2.70%
1998-09-11	0	0.740	0.720	0.740	0.710	0.750	3,298,500	2,405,835	0.7294	5.092	4.955	5.092	4.886	5.161	479,320	5.0193	-2.63%
1998-09-10	0	0.760	0.740	0.760	0.700	0.770	8,520,000	6,300,690	0.7395	5.230	5.092	5.230	4.817	5.299	1,238,081	5.0891	5.56%
1998-09-09	0	0.720	0.720	0.730	0.700	0.750	5,479,900	3,954,681	0.7217	4.955	4.955	5.024	4.817	5.161	796,310	4.9663	-2.70%
1998-09-08	0	0.740	0.720	0.740	0.720	0.820	14,019,800	10,932,906	0.7798	5.092	4.955	5.092	4.955	5.643	2,037,282	5.3664	-3.90%
1998-09-07	0	0.770	0.760	0.770	0.700	0.780	19,994,800	14,698,376	0.7351	5.299	5.230	5.299	4.817	5.368	2,905,537	5.0587	11.59%
1998-09-04	0	0.690	0.680	0.700	0.620	0.710	11,521,100	7,821,424	0.6789	4.748	4.680	4.817	4.267	4.886	1,674,185	4.6718	6.15%
1998-09-03	0	0.650	0.600	0.650	0.580	0.650	3,029,500	1,855,122	0.6124	4.473	4.129	4.473	3.991	4.473	440,231	4.2140	8.33%
1998-09-02	0	0.600	0.580	0.600	0.580	0.600	663,000	392,070	0.5914	4.129	3.991	4.129	3.991	4.129	96,344	4.0695	0.00%
1998-09-01	0	0.600	0.580	0.600	0.560	0.620	1,637,500	971,380	0.5932	4.129	3.991	4.129	3.854	4.267	237,953	4.0822	1.69%
1998-08-31	0	0.590	0.570	0.590	0.550	0.600	2,019,000	1,159,130	0.5741	4.060	3.923	4.060	3.785	4.129	293,390	3.9508	1.72%
1998-08-28	0	0.580	0.570	0.580	0.560	0.600	3,445,500	1,972,287	0.5724	3.991	3.923	3.991	3.854	4.129	500,682	3.9392	-9.38%
1998-08-27	0	0.640	0.630	0.640	0.630	0.650	1,651,000	1,052,240	0.6373	4.404	4.335	4.404	4.335	4.473	239,914	4.3859	-5.88%
1998-08-26	0	0.680	0.630	0.680	0.630	0.680	870,300	554,814	0.6375	4.680	4.335	4.680	4.335	4.680	126,467	4.3870	4.62%
1998-08-25	0	0.650	0.630	0.650	0.630	0.660	1,636,500	1,044,395	0.6382	4.473	4.335	4.473	4.335	4.542	237,807	4.3918	0.00%
1998-08-24	0	0.650	0.640	0.650	0.620	0.680	2,200,900	1,413,958	0.6424	4.473	4.404	4.473	4.267	4.680	319,823	4.4211	-7.14%
1998-08-21	0	0.700	0.690	0.700	0.670	0.730	3,455,500	2,423,070	0.7012	4.817	4.748	4.817	4.611	5.024	502,135	4.8255	-1.41%
1998-08-20	0	0.710	0.700	0.710	0.630	0.710	8,289,250	5,680,778	0.6853	4.886	4.817	4.886	4.335	4.886	1,204,549	4.7161	9.23%
1998-08-19	0	0.650	0.640	0.660	0.560	0.660	4,811,100	2,932,576	0.6095	4.473	4.404	4.542	3.854	4.542	699,123	4.1946	18.18%
1998-08-18	0	0.550	0.540	0.550	0.550	0.580	1,796,700	1,009,952	0.5621	3.785	3.716	3.785	3.785	3.991	261,087	3.8683	-11.29%
1998-08-14	0	0.620	0.590	0.620	0.550	0.640	1,927,900	1,145,200	0.5940	4.267	4.060	4.267	3.785	4.404	280,152	4.0878	5.08%
1998-08-13	0	0.590	0.570	0.590	0.550	0.600	1,459,000	839,005	0.5751	4.060	3.923	4.060	3.785	4.129	212,014	3.9573	-4.84%
1998-08-12	0	0.620	0.610	0.620	0.600	0.620	1,183,000	718,790	0.6076	4.267	4.198	4.267	4.129	4.267	171,907	4.1813	-1.59%
1998-08-11	0	0.630	0.610	0.630	0.600	0.640	1,957,000	1,210,780	0.6187	4.335	4.198	4.335	4.129	4.404	284,381	4.2576	-3.08%
1998-08-10	0	0.650	0.640	0.650	0.620	0.650	1,494,000	952,570	0.6376	4.473	4.404	4.473	4.267	4.473	217,100	4.3877	0.00%
1998-08-07	0	0.650	0.640	0.650	0.630	0.650	2,200,477	1,402,715	0.6375	4.473	4.404	4.473	4.335	4.473	319,762	4.3868	-1.52%
1998-08-06	0	0.660	0.650	0.660	0.650	0.690	1,714,500	1,139,270	0.6645	4.542	4.473	4.542	4.473	4.748	249,142	4.5728	0.00%
1998-08-05	0	0.660	0.650	0.660	0.630	0.660	788,900	512,542	0.6497	4.542	4.473	4.542	4.335	4.542	114,639	4.4709	0.00%
1998-08-04	0	0.660	0.650	0.660	0.630	0.660	867,000	561,795	0.6480	4.542	4.473	4.542	4.335	4.542	125,988	4.4591	0.00%
1998-08-03	0	0.660	0.650	0.660	0.620	0.660	2,010,500	1,297,405	0.6453	4.542	4.473	4.542	4.267	4.542	292,155	4.4408	-1.49%
1998-07-31	0	0.670	0.670	0.680	0.630	0.710	2,204,700	1,470,659	0.6671	4.611	4.611	4.680	4.335	4.886	320,375	4.5904	-5.63%
1998-07-30	0	0.710	0.670	-	0.610	0.720	1,144,400	733,947	0.6413	4.886	4.611	-	4.198	4.955	166,298	4.4134	10.94%
1998-07-29	0	0.640	0.630	0.640	0.630	0.640	857,500	546,665	0.6375	4.404	4.335	4.404	4.335	4.404	124,607	4.3871	0.00%
1998-07-28	0	0.640	0.630	0.640	0.630	0.650	811,700	517,606	0.6377	4.404	4.335	4.404	4.335	4.473	117,952	4.3883	1.59%
1998-07-27	0	0.630	0.630	0.650	0.630	0.660	2,010,500	1,293,525	0.6434	4.335	4.335	4.473	4.335	4.542	292,155	4.4275	-4.55%
1998-07-24	0	0.660	0.660	0.670	0.610	0.670	5,516,400	3,507,536	0.6358	4.542	4.542	4.611	4.198	4.611	801,614	4.3756	3.13%
1998-07-23	0	0.640	0.640	0.650	0.630	0.660	2,782,300	1,797,219	0.6459	4.404	4.404	4.473	4.335	4.542	404,309	4.4452	-4.48%
1998-07-22	0	0.670	0.670	0.680	0.660	0.700	3,359,950	2,289,540	0.6814	4.611	4.611	4.680	4.542	4.817	488,250	4.6893	-1.47%
1998-07-21	0	0.680	0.680	0.690	0.660	0.720	4,881,100	3,394,062	0.6953	4.680	4.680	4.748	4.542	4.955	709,295	4.7851	3.03%
1998-07-20	0	0.660	0.660	0.670	0.660	0.710	4,481,800	3,025,896	0.6752	4.542	4.542	4.611	4.542	4.886	651,271	4.6461	-7.04%
1998-07-17	0	0.710	0.710	0.720	0.710	0.820	6,030,700	4,556,657	0.7556	4.886	4.886	4.955	4.886	5.643	876,349	5.1996	-12.35%
1998-07-16	0	0.810	0.800	0.820	0.800	0.870	5,557,900	4,656,980	0.8379	5.574	5.505	5.643	5.505	5.987	807,644	5.7661	-10.99%
1998-07-15	0	0.910	0.900	0.910	0.900	1.000	1,416,100	1,347,592	0.9516	6.262	6.193	6.262	6.193	6.882	205,780	6.5487	-9.90%
1998-07-14	0	1.010	1.000	1.010	0.970	1.030	2,751,700	2,731,147	0.9925	6.950	6.882	6.950	6.675	7.088	399,862	6.8302	-3.81%
1998-07-13	0	1.050	1.050	1.080	0.830	1.060	2,668,100	2,490,220	0.9333	7.226	7.226	7.432	5.712	7.295	387,714	6.4228	-0.94%
1998-07-10	0	0.212	0.211	0.213	0.208	0.214	14,973,100	3,160,120	0.2111	7.295	7.260	7.329	7.157	7.363	435,162	7.2619	-2.75%
1998-07-09	0	0.218	0.218	0.219	0.208	0.223	18,321,500	3,994,848	0.2180	7.501	7.501	7.535	7.157	7.673	532,476	7.5024	2.35%
1998-07-08	0	0.213	0.213	0.215	0.203	0.222	16,328,500	3,487,587	0.2136	7.329	7.329	7.398	6.985	7.639	474,554	7.3492	-4.91%
1998-07-07	0	0.224	0.224	0.227	0.221	0.249	18,276,000	4,270,119	0.2336	7.707	7.707	7.811	7.604	8.568	531,154	8.0393	-10.04%
1998-07-06	0	0.249	0.248	0.250	0.248	0.265	8,612,500	2,157,615	0.2505	8.568	8.533	8.602	8.533	9.118	250,304	8.6200	-6.04%
1998-07-03	0	0.265	0.260	0.265	0.255	0.270	9,416,500	2,457,000	0.2609	9.118	8.946	9.118	8.774	9.290	273,671	8.9779	-3.64%
1998-07-02	0	0.275	0.270	0.275	0.270	0.290	11,567,000	3,234,780	0.2797	9.462	9.290	9.462	9.290	9.978	336,171	9.6224	1.85%
1998-06-30	0	0.270	0.265	0.270	0.260	0.275	9,852,000	2,647,930	0.2688	9.290	9.118	9.290	8.946	9.462	286,328	9.2479	-1.82%
1998-06-29	0	0.275	0.270	0.275	0.270	0.285	9,992,000	2,758,540	0.2761	9.462	9.290	9.462	9.290	9.806	290,397	9.4992	-3.51%
1998-06-26	0	0.285	0.285	0.290	0.280	0.300	8,660,000	2,487,560	0.2872	9.806	9.806	9.978	9.634	10.32	251,685	9.8836	-3.39%
1998-06-25	0	0.295	0.290	0.295	0.285	0.305	18,962,000	5,613,800	0.2961	10.15	9.978	10.15	9.806	10.49	551,091	10.187	0.00%
1998-06-24	0	0.295	0.290	0.295	0.285	0.295	8,224,000	2,392,340	0.2909	10.15	9.978	10.15	9.806	10.15	239,014	10.009	3.51%
1998-06-23	0	0.285	0.285	0.290	0.280	0.305	20,244,000	5,892,020	0.2911	9.806	9.806	9.978	9.634	10.49	588,350	10.014	1.79%
1998-06-22	0	0.280	0.280	0.285	0.275	0.310	35,240,000	10,465,510	0.2970	9.634	9.634	9.806	9.462	10.67	1,024,178	10.218	-6.67%
1998-06-19	0	0.300	0.295	0.300	0.265	0.300	55,724,000	16,315,140	0.2928	10.32	10.15	10.32	9.118	10.32	1,619,503	10.074	16.56%
1998-06-18	0	0.325	0.325	0.330	0.305	0.335	70,740,000	22,834,660	0.3228	8.856	8.856	8.992	8.311	9.128	2,596,050	8.7959	10.17%
1998-06-17	0	0.295	0.290	0.295	0.270	0.295	29,092,000	8,072,850	0.2775	8.038	7.902	8.038	7.357	8.038	1,067,632	7.5615	11.32%
1998-06-16	0	0.265	0.265	0.270	0.260	0.275	13,672,000	3,657,820	0.2675	7.221	7.221	7.357	7.085	7.494	501,741	7.2902	1.92%
1998-06-15	0	0.260	0.260	0.265	0.260	0.275	15,456,000	4,134,430	0.2675	7.085	7.085	7.221	7.085	7.494	567,212	7.2890	-7.14%
1998-06-12	0	0.280	0.280	0.285	0.265	0.285	18,892,000	5,285,200	0.2798	7.630	7.630	7.766	7.221	7.766	693,307	7.6232	3.70%
1998-06-11	0	0.270	0.270	0.275	0.260	0.275	19,280,000	5,220,250	0.2708	7.357	7.357	7.494	7.085	7.494	707,546	7.3780	-1.82%
1998-06-10	0	0.275	0.275	0.280	0.260	0.280	23,670,000	6,366,380	0.2690	7.494	7.494	7.630	7.085	7.630	868,653	7.3290	-1.79%
1998-06-09	0	0.280	0.275	0.280	0.265	0.305	15,452,000	4,309,000	0.2789	7.630	7.494	7.630	7.221	8.311	567,065	7.5988	-8.20%
1998-06-08	0	0.305	0.305	0.310	0.300	0.320	14,668,000	4,548,680	0.3101	8.311	8.311	8.447	8.175	8.720	538,293	8.4502	-4.69%
1998-06-05	0	0.320	0.315	0.320	0.315	0.335	12,826,000	4,150,480	0.3236	8.720	8.583	8.720	8.583	9.128	470,695	8.8178	-3.03%
1998-06-04	0	0.330	0.325	0.330	0.325	0.350	16,386,000	5,510,630	0.3363	8.992	8.856	8.992	8.856	9.537	601,341	9.1639	-4.35%
1998-06-03	0	0.345	0.340	0.345	0.320	0.345	29,048,000	9,745,800	0.3355	9.401	9.265	9.401	8.720	9.401	1,066,017	9.1423	4.55%
1998-06-02	0	0.330	0.325	0.330	0.315	0.330	29,818,000	9,571,420	0.3210	8.992	8.856	8.992	8.583	8.992	1,094,275	8.7468	-1.49%
1998-06-01	0	0.335	0.330	0.335	0.330	0.360	16,696,000	5,720,770	0.3426	9.128	8.992	9.128	8.992	9.810	612,718	9.3367	-5.63%
1998-05-29	0	0.355	0.350	0.355	0.345	0.360	17,008,000	5,988,900	0.3521	9.673	9.537	9.673	9.401	9.810	624,168	9.5950	0.00%
1998-05-28	0	0.355	0.355	0.360	0.350	0.380	24,582,000	9,062,940	0.3687	9.673	9.673	9.810	9.537	10.35	902,122	10.046	-4.05%
1998-05-27	0	0.370	0.370	0.375	0.370	0.390	34,358,000	13,043,790	0.3796	10.08	10.08	10.22	10.08	10.63	1,260,886	10.345	-6.33%
1998-05-26	0	0.395	0.395	0.400	0.385	0.410	25,908,000	10,314,440	0.3981	10.76	10.76	10.90	10.49	11.17	950,784	10.848	-1.25%
1998-05-25	0	0.400	0.395	0.400	0.395	0.415	20,756,000	8,435,520	0.4064	10.90	10.76	10.90	10.76	11.31	761,713	11.074	-3.61%
1998-05-22	0	0.415	0.415	0.420	0.410	0.440	32,868,000	14,021,670	0.4266	11.31	11.31	11.44	11.17	11.99	1,206,205	11.625	-4.60%
1998-05-21	0	0.435	0.430	0.435	0.425	0.465	72,034,000	31,902,010	0.4429	11.85	11.72	11.85	11.58	12.67	2,643,538	12.068	-3.33%
1998-05-20	0	0.450	0.445	0.450	0.405	0.450	52,620,000	22,702,910	0.4315	12.26	12.13	12.26	11.04	12.26	1,931,073	11.757	7.14%
1998-05-19	0	0.420	0.420	0.425	0.390	0.425	20,550,000	8,406,270	0.4091	11.44	11.44	11.58	10.63	11.58	754,154	11.147	6.33%
1998-05-18	0	0.395	0.395	0.400	0.395	0.410	11,756,000	4,736,510	0.4029	10.76	10.76	10.90	10.76	11.17	431,427	10.979	-1.25%
1998-05-15	0	0.400	0.400	0.405	0.400	0.415	12,150,000	4,899,680	0.4033	10.90	10.90	11.04	10.90	11.31	445,886	10.989	-3.61%
1998-05-14	0	0.415	0.415	0.420	0.380	0.415	33,322,000	13,560,850	0.4070	11.31	11.31	11.44	10.35	11.31	1,222,866	11.089	7.79%
1998-05-13	0	0.385	0.380	0.390	0.385	0.405	16,856,000	6,683,990	0.3965	10.49	10.35	10.63	10.49	11.04	618,589	10.805	-6.10%
1998-05-12	0	0.410	0.405	0.410	0.405	0.440	16,246,000	6,839,800	0.4210	11.17	11.04	11.17	11.04	11.99	596,203	11.472	-3.53%
1998-05-11	0	0.425	0.425	0.430	0.420	0.435	8,692,000	3,720,380	0.4280	11.58	11.58	11.72	11.44	11.85	318,983	11.663	-2.30%
1998-05-08	0	0.435	0.430	0.435	0.420	0.440	21,866,000	9,432,040	0.4314	11.85	11.72	11.85	11.44	11.99	802,449	11.754	3.57%
1998-05-07	0	0.420	0.420	0.425	0.415	0.435	25,356,000	10,785,170	0.4253	11.44	11.44	11.58	11.31	11.85	930,526	11.590	-3.45%
1998-05-06	0	0.435	0.435	0.440	0.415	0.445	54,224,000	23,274,930	0.4292	11.85	11.85	11.99	11.31	12.13	1,989,938	11.696	-2.25%
1998-05-05	0	0.445	0.440	0.445	0.435	0.495	26,061,215	11,924,887	0.4576	12.13	11.99	12.13	11.85	13.49	956,407	12.468	-8.25%
1998-05-04	0	0.485	0.485	0.490	0.485	0.510	13,136,000	6,516,110	0.4960	13.22	13.22	13.35	13.22	13.90	482,071	13.517	-4.90%
1998-05-01	0	0.510	0.500	0.510	0.500	0.530	15,994,000	8,261,380	0.5165	13.90	13.62	13.90	13.62	14.44	586,955	14.075	0.00%
1998-04-30	0	0.510	0.500	0.510	0.500	0.530	20,856,000	10,661,420	0.5112	13.90	13.62	13.90	13.62	14.44	765,383	13.930	-3.77%
1998-04-29	0	0.530	0.520	0.530	0.520	0.540	12,432,000	6,555,260	0.5273	14.44	14.17	14.44	14.17	14.71	456,235	14.368	0.00%
1998-04-28	0	0.530	0.530	0.540	0.500	0.540	46,052,000	24,121,360	0.5238	14.44	14.44	14.71	13.62	14.71	1,690,038	14.273	-1.85%
1998-04-27	0	0.540	0.540	0.550	0.540	0.570	23,558,000	13,001,940	0.5519	14.71	14.71	14.99	14.71	15.53	864,543	15.039	-5.26%
1998-04-24	0	0.570	0.570	0.580	0.560	0.590	15,702,000	9,058,660	0.5769	15.53	15.53	15.80	15.26	16.08	576,239	15.720	0.00%
1998-04-23	0	0.570	0.570	0.580	0.570	0.590	15,170,000	8,727,500	0.5753	15.53	15.53	15.80	15.53	16.08	556,716	15.677	-1.72%
1998-04-22	0	0.580	0.580	0.590	0.580	0.610	21,726,000	12,866,620	0.5922	15.80	15.80	16.08	15.80	16.62	797,311	16.138	-4.92%
1998-04-21	0	0.610	0.600	0.610	0.600	0.650	70,998,000	44,856,160	0.6318	16.62	16.35	16.62	16.35	17.71	2,605,518	17.216	-3.17%
1998-04-20	0	0.630	0.620	0.630	0.590	0.640	112,706,000	69,896,320	0.6202	17.17	16.89	17.17	16.08	17.44	4,136,138	16.899	10.53%
1998-04-17	0	0.570	0.570	0.580	0.560	0.580	13,390,000	7,572,440	0.5655	15.53	15.53	15.80	15.26	15.80	491,393	15.410	0.00%
1998-04-16	0	0.570	0.570	0.580	0.570	0.590	15,774,000	9,178,880	0.5819	15.53	15.53	15.80	15.53	16.08	578,882	15.856	-1.72%
1998-04-15	0	0.580	0.580	0.590	0.580	0.600	10,658,000	6,224,480	0.5840	15.80	15.80	16.08	15.80	16.35	391,132	15.914	-1.69%
1998-04-14	0	0.590	0.590	0.600	0.580	0.610	9,146,000	5,417,160	0.5923	16.08	16.08	16.35	15.80	16.62	335,644	16.140	-1.67%
1998-04-09	0	0.600	0.590	0.600	0.580	0.600	21,530,000	12,681,840	0.5890	16.35	16.08	16.35	15.80	16.35	790,118	16.051	1.69%
1998-04-08	0	0.590	0.590	0.600	0.570	0.600	17,438,000	10,195,120	0.5846	16.08	16.08	16.35	15.53	16.35	639,948	15.931	3.51%
1998-04-07	0	0.570	0.570	0.580	0.570	0.590	10,196,000	5,872,240	0.5759	15.53	15.53	15.80	15.53	16.08	374,178	15.694	-1.72%
1998-04-03	0	0.580	0.570	0.580	0.560	0.590	18,632,000	10,708,660	0.5747	15.80	15.53	15.80	15.26	16.08	683,766	15.661	-1.69%
1998-04-02	0	0.590	0.580	0.590	0.570	0.610	33,558,000	19,720,680	0.5877	16.08	15.80	16.08	15.53	16.62	1,231,527	16.013	-1.67%
1998-04-01	0	0.600	0.600	0.610	0.600	0.620	16,752,000	10,178,160	0.6076	16.35	16.35	16.62	16.35	16.89	614,773	16.556	-1.64%
1998-03-31	0	0.610	0.610	0.620	0.600	0.630	21,140,000	12,996,520	0.6148	16.62	16.62	16.89	16.35	17.17	775,806	16.752	0.00%
1998-03-30	0	0.610	0.600	0.610	0.600	0.640	34,336,000	21,111,380	0.6148	16.62	16.35	16.62	16.35	17.44	1,260,079	16.754	-1.61%
1998-03-27	0	0.620	0.620	0.630	0.620	0.640	34,448,416	21,590,493	0.6267	16.89	16.89	17.17	16.89	17.44	1,264,204	17.078	-1.59%
1998-03-26	0	0.630	0.630	0.640	0.630	0.670	50,164,000	32,400,780	0.6459	17.17	17.17	17.44	17.17	18.26	1,840,942	17.600	-4.55%
1998-03-25	0	0.660	0.660	0.670	0.630	0.680	150,223,690	99,113,831	0.6598	17.98	17.98	18.26	17.17	18.53	5,512,979	17.978	3.13%
1998-03-24	0	0.640	0.630	0.640	0.620	0.640	23,798,000	14,945,780	0.6280	17.44	17.17	17.44	16.89	17.44	873,350	17.113	3.23%
1998-03-23	0	0.620	0.620	0.630	0.620	0.640	30,198,000	19,090,580	0.6322	16.89	16.89	17.17	16.89	17.44	1,108,220	17.226	0.00%
1998-03-20	0	0.620	0.620	0.630	0.610	0.670	64,300,000	41,206,340	0.6408	16.89	16.89	17.17	16.62	18.26	2,359,712	17.462	-4.62%
1998-03-19	0	0.650	0.650	0.660	0.590	0.660	133,513,000	85,204,260	0.6382	17.71	17.71	17.98	16.08	17.98	4,899,723	17.390	8.33%
1998-03-18	0	0.600	0.590	0.600	0.580	0.610	17,334,000	10,309,580	0.5948	16.35	16.08	16.35	15.80	16.62	636,131	16.207	0.00%
1998-03-17	0	0.600	0.600	0.610	0.600	0.620	18,949,000	11,545,630	0.6093	16.35	16.35	16.62	16.35	16.89	695,399	16.603	0.00%
1998-03-16	0	0.600	0.590	0.600	0.590	0.620	22,944,000	13,922,760	0.6068	16.35	16.08	16.35	16.08	16.89	842,010	16.535	0.00%
1998-03-13	0	0.600	0.600	0.610	0.590	0.620	25,268,000	15,262,160	0.6040	16.35	16.35	16.62	16.08	16.89	927,297	16.459	0.00%
1998-03-12	0	0.600	0.600	0.610	0.590	0.640	27,336,000	16,630,380	0.6084	16.35	16.35	16.62	16.08	17.44	1,003,189	16.578	-3.23%
1998-03-11	0	0.620	0.620	0.630	0.620	0.650	17,859,000	11,257,190	0.6303	16.89	16.89	17.17	16.89	17.71	655,398	17.176	0.00%
1998-03-10	0	0.620	0.620	0.630	0.620	0.650	26,522,000	16,878,940	0.6364	16.89	16.89	17.17	16.89	17.71	973,317	17.342	-1.59%
1998-03-09	0	0.630	0.630	0.640	0.620	0.640	31,542,000	19,919,800	0.6315	17.17	17.17	17.44	16.89	17.44	1,157,543	17.209	0.00%
1998-03-06	0	0.630	0.620	0.630	0.590	0.640	82,551,822	51,713,217	0.6264	17.17	16.89	17.17	16.08	17.44	3,029,526	17.070	3.28%
1998-03-05	0	0.610	0.610	0.620	0.610	0.690	95,570,000	62,636,780	0.6554	16.62	16.62	16.89	16.62	18.80	3,507,273	17.859	-12.86%
1998-03-04	0	0.700	0.690	0.700	0.690	0.720	64,086,000	45,083,880	0.7035	19.07	18.80	19.07	18.80	19.62	2,351,858	19.169	-1.41%
1998-03-03	0	0.710	0.700	0.710	0.690	0.720	70,518,000	49,713,360	0.7050	19.35	19.07	19.35	18.80	19.62	2,587,903	19.210	1.43%
1998-03-02	0	0.700	0.690	0.700	0.690	0.760	223,308,000	163,817,500	0.7336	19.07	18.80	19.07	18.80	20.71	8,195,062	19.990	-2.78%
1998-02-27	0	0.720	0.720	0.730	0.680	0.740	159,348,000	113,227,880	0.7106	19.62	19.62	19.89	18.53	20.16	5,847,828	19.362	5.88%
1998-02-26	0	0.680	0.680	0.690	0.670	0.720	73,108,000	50,915,940	0.6964	18.53	18.53	18.80	18.26	19.62	2,682,952	18.978	0.00%
1998-02-25	0	0.680	0.680	0.690	0.680	0.740	223,477,308	158,466,464	0.7091	18.53	18.53	18.80	18.53	20.16	8,201,275	19.322	-1.45%
1998-02-24	0	0.690	0.680	0.690	0.600	0.700	195,738,000	128,527,340	0.6566	18.80	18.53	18.80	16.35	19.07	7,183,285	17.893	13.11%
1998-02-23	0	0.610	0.600	0.610	0.600	0.640	42,094,000	25,954,740	0.6166	16.62	16.35	16.62	16.35	17.44	1,544,785	16.802	-1.61%
1998-02-20	0	0.620	0.610	0.620	0.590	0.640	44,442,000	27,312,300	0.6146	16.89	16.62	16.89	16.08	17.44	1,630,953	16.746	0.00%
1998-02-19	0	0.620	0.620	0.630	0.620	0.670	66,972,000	42,823,560	0.6394	16.89	16.89	17.17	16.89	18.26	2,457,770	17.424	-3.12%
1998-02-18	0	0.640	0.630	0.640	0.620	0.660	62,440,000	40,043,920	0.6413	17.44	17.17	17.44	16.89	17.98	2,291,452	17.475	1.59%
1998-02-17	0	0.630	0.620	0.630	0.630	0.680	111,590,000	73,310,400	0.6570	17.17	16.89	17.17	17.17	18.53	4,095,182	17.902	-1.56%
1998-02-16	0	0.640	0.640	0.650	0.600	0.670	143,450,000	90,541,200	0.6312	17.44	17.44	17.71	16.35	18.26	5,264,395	17.199	-5.88%
1998-02-13	0	0.680	0.680	0.690	0.660	0.780	367,810,000	263,256,120	0.7157	18.53	18.53	18.80	17.98	21.25	13,498,064	19.503	-9.33%
1998-02-12	1	0.750	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
1998-02-11	1	0.750	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
1998-02-10	0	0.750	0.750	0.760	0.700	0.780	492,437,500	363,893,255	0.7390	20.44	20.44	20.71	19.07	21.25	18,071,702	20.136	11.94%
1998-02-09	0	0.670	0.660	0.670	0.620	0.670	214,580,000	138,445,140	0.6452	18.26	17.98	18.26	16.89	18.26	7,874,758	17.581	9.84%
1998-02-06	0	0.610	0.610	0.620	0.560	0.640	266,110,000	161,798,880	0.6080	16.62	16.62	16.89	15.26	17.44	9,765,830	16.568	8.93%
1998-02-05	0	0.560	0.560	0.570	0.530	0.580	103,326,000	57,299,560	0.5546	15.26	15.26	15.53	14.44	15.80	3,791,906	15.111	7.69%
1998-02-04	0	0.520	0.510	0.520	0.490	0.610	325,630,000	185,953,650	0.5711	14.17	13.90	14.17	13.35	16.62	11,950,123	15.561	4.00%
1998-02-03	0	0.500	0.495	0.500	0.380	0.550	353,746,000	165,296,760	0.4673	13.62	13.49	13.62	10.35	14.99	12,981,937	12.733	36.99%
1998-02-02	0	0.365	0.360	0.365	0.320	0.370	100,322,000	34,628,130	0.3452	9.946	9.810	9.946	8.720	10.08	3,681,664	9.4056	15.87%
1998-01-27	0	0.315	0.310	0.315	0.285	0.320	26,520,000	8,190,270	0.3088	8.583	8.447	8.583	7.766	8.720	973,243	8.4154	8.62%
1998-01-26	0	0.290	0.285	0.290	0.270	0.290	23,214,000	6,527,600	0.2812	7.902	7.766	7.902	7.357	7.902	851,918	7.6622	5.45%
1998-01-23	0	0.275	0.275	0.280	0.250	0.295	38,758,000	10,471,580	0.2702	7.494	7.494	7.630	6.812	8.038	1,422,359	7.3621	1.85%
1998-01-22	0	0.270	0.265	0.270	0.255	0.285	31,432,000	8,467,700	0.2694	7.357	7.221	7.357	6.949	7.766	1,153,506	7.3408	-6.90%
1998-01-21	0	0.290	0.285	0.290	0.280	0.305	43,932,000	12,615,720	0.2872	7.902	7.766	7.902	7.630	8.311	1,612,237	7.8250	-1.69%
1998-01-20	0	0.295	0.290	0.295	0.285	0.320	60,002,000	18,216,150	0.3036	8.038	7.902	8.038	7.766	8.720	2,201,982	8.2726	-9.23%
1998-01-19	0	0.325	0.325	0.330	0.300	0.345	76,180,000	24,414,530	0.3205	8.856	8.856	8.992	8.175	9.401	2,795,689	8.7329	0.00%
1998-01-16	0	0.325	0.320	0.325	0.310	0.365	46,660,000	15,451,870	0.3312	8.856	8.720	8.856	8.447	9.946	1,712,351	9.0238	-4.41%
1998-01-15	0	0.340	0.335	0.340	0.330	0.385	43,852,000	15,559,020	0.3548	9.265	9.128	9.265	8.992	10.49	1,609,301	9.6682	-15.00%
1998-01-14	0	0.400	0.395	0.400	0.375	0.415	86,556,000	34,124,210	0.3942	10.90	10.76	10.90	10.22	11.31	3,176,473	10.743	2.56%
1998-01-13	0	0.390	0.390	0.395	0.250	0.415	156,868,016	53,307,544	0.3398	10.63	10.63	10.76	6.812	11.31	5,756,816	9.2599	2.63%
1998-01-12	0	0.380	0.380	0.385	0.365	0.430	75,460,000	29,843,170	0.3955	10.35	10.35	10.49	9.946	11.72	2,769,266	10.777	-25.49%
1998-01-09	0	0.510	0.510	0.520	0.485	0.540	42,304,000	21,769,140	0.5146	13.90	13.90	14.17	13.22	14.71	1,552,492	14.022	-5.56%
1998-01-08	0	0.540	0.540	0.550	0.450	0.580	59,100,000	30,801,530	0.5212	14.71	14.71	14.99	12.26	15.80	2,168,880	14.202	-3.57%
1998-01-07	0	0.560	0.560	0.570	0.560	0.630	37,100,000	21,840,660	0.5887	15.26	15.26	15.53	15.26	17.17	1,361,513	16.041	-12.50%
1998-01-06	0	0.640	0.630	0.640	0.620	0.650	23,376,000	14,911,700	0.6379	17.44	17.17	17.44	16.89	17.71	857,863	17.382	-1.54%
1998-01-05	0	0.650	0.650	0.660	0.640	0.700	20,636,000	13,753,160	0.6665	17.71	17.71	17.98	17.44	19.07	757,310	18.161	-5.80%
1998-01-02	0	0.690	0.680	0.690	0.670	0.710	27,774,000	19,097,220	0.6876	18.80	18.53	18.80	18.26	19.35	1,019,263	18.736	0.00%
1997-12-31	0	0.690	0.690	0.700	0.660	0.710	46,342,000	31,738,520	0.6849	18.80	18.80	19.07	17.98	19.35	1,700,680	18.662	0.00%
1997-12-30	0	0.690	0.680	0.690	0.620	0.700	40,698,000	26,710,880	0.6563	18.80	18.53	18.80	16.89	19.07	1,493,554	17.884	9.52%
1997-12-29	0	0.630	0.630	0.640	0.620	0.680	22,798,000	14,832,780	0.6506	17.17	17.17	17.44	16.89	18.53	836,652	17.729	-5.97%
1997-12-24	0	0.670	0.660	0.670	0.640	0.670	7,074,999	4,644,739	0.6565	18.26	17.98	18.26	17.44	18.26	259,642	17.889	1.52%
1997-12-23	0	0.660	0.660	0.670	0.650	0.680	20,680,000	13,727,140	0.6638	17.98	17.98	18.26	17.71	18.53	758,924	18.088	0.00%
1997-12-22	0	0.660	0.660	0.670	0.650	0.700	35,478,000	23,884,580	0.6732	17.98	17.98	18.26	17.71	19.07	1,301,988	18.345	-7.04%
1997-12-19	0	0.710	0.710	0.720	0.700	0.720	22,330,000	15,857,900	0.7102	19.35	19.35	19.62	19.07	19.62	819,477	19.351	-2.74%
1997-12-18	0	0.730	0.720	0.730	0.720	0.750	14,562,000	10,699,380	0.7347	19.89	19.62	19.89	19.62	20.44	534,403	20.021	-1.35%
1997-12-17	0	0.740	0.730	0.740	0.730	0.760	20,156,000	14,948,020	0.7416	20.16	19.89	20.16	19.89	20.71	739,694	20.208	1.37%
1997-12-16	0	0.730	0.730	0.740	0.720	0.770	20,528,000	15,301,740	0.7454	19.89	19.89	20.16	19.62	20.98	753,346	20.312	-2.67%
1997-12-15	0	0.750	0.750	0.760	0.750	0.790	22,594,000	17,377,040	0.7691	20.44	20.44	20.71	20.44	21.53	829,165	20.957	-2.60%
1997-12-12	0	0.770	0.770	0.780	0.730	0.780	29,922,000	22,987,640	0.7683	20.98	20.98	21.25	19.89	21.25	1,098,092	20.934	1.32%
1997-12-11	0	0.760	0.750	0.760	0.740	0.770	53,149,000	40,175,040	0.7559	20.71	20.44	20.71	20.16	20.98	1,950,487	20.597	-2.56%
1997-12-10	0	0.780	0.770	0.780	0.770	0.810	43,750,000	34,452,580	0.7875	21.25	20.98	21.25	20.98	22.07	1,605,558	21.458	-3.70%
1997-12-09	0	0.810	0.810	0.820	0.800	0.830	30,405,000	24,680,930	0.8117	22.07	22.07	22.34	21.80	22.62	1,115,817	22.119	-1.22%
1997-12-08	0	0.820	0.820	0.830	0.820	0.870	131,110,000	110,959,400	0.8463	22.34	22.34	22.62	22.34	23.71	4,811,536	23.061	-2.38%
1997-12-05	0	0.840	0.830	0.840	0.800	0.840	113,160,000	93,092,500	0.8227	22.89	22.62	22.89	21.80	22.89	4,152,799	22.417	3.70%
1997-12-04	0	0.810	0.800	0.810	0.790	0.820	65,394,000	53,122,380	0.8123	22.07	21.80	22.07	21.53	22.34	2,399,860	22.136	3.85%
1997-12-03	0	0.780	0.780	0.790	0.780	0.850	156,510,000	128,456,800	0.8208	21.25	21.25	21.53	21.25	23.16	5,743,677	22.365	-2.50%
1997-12-02	0	0.800	0.800	0.810	0.710	0.810	111,776,000	84,818,040	0.7588	21.80	21.80	22.07	19.35	22.07	4,102,008	20.677	8.11%
1997-12-01	0	0.740	0.730	0.740	0.730	0.790	33,512,000	25,620,500	0.7645	20.16	19.89	20.16	19.89	21.53	1,229,839	20.832	-5.13%
1997-11-28	0	0.780	0.770	0.780	0.760	0.780	40,195,845	30,877,152	0.7682	21.25	20.98	21.25	20.71	21.25	1,475,126	20.932	0.00%
1997-11-27	0	0.780	0.770	0.780	0.760	0.800	72,972,000	56,642,980	0.7762	21.25	20.98	21.25	20.71	21.80	2,677,961	21.152	-2.50%
1997-11-26	0	0.800	0.790	0.800	0.790	0.830	53,939,000	43,600,070	0.8083	21.80	21.53	21.80	21.53	22.62	1,979,479	22.026	1.27%
1997-11-25	0	0.790	0.790	0.800	0.790	0.820	63,058,000	50,501,940	0.8009	21.53	21.53	21.80	21.53	22.34	2,314,132	21.823	-3.66%
1997-11-24	0	0.820	0.810	0.820	0.810	0.860	91,645,545	76,553,450	0.8353	22.34	22.07	22.34	22.07	23.43	3,363,251	22.762	-1.20%
1997-11-21	0	0.830	0.830	0.840	0.830	0.890	250,522,648	216,196,578	0.8630	22.62	22.62	22.89	22.62	24.25	9,193,798	23.515	-2.35%
1997-11-20	0	0.850	0.840	0.850	0.800	0.880	271,924,000	231,133,900	0.8500	23.16	22.89	23.16	21.80	23.98	9,979,195	23.162	3.66%
1997-11-19	0	0.820	0.810	0.820	0.760	0.820	79,410,000	62,761,700	0.7904	22.34	22.07	22.34	20.71	22.34	2,914,225	21.536	5.13%
1997-11-18	0	0.780	0.780	0.790	0.770	0.840	64,504,000	51,887,020	0.8044	21.25	21.25	21.53	20.98	22.89	2,367,198	21.919	-3.70%
1997-11-17	0	0.810	0.810	0.820	0.800	0.850	71,138,625	58,168,729	0.8177	22.07	22.07	22.34	21.80	23.16	2,610,679	22.281	2.53%
1997-11-14	0	0.790	0.790	0.800	0.790	0.840	144,690,040	117,760,150	0.8139	21.53	21.53	21.80	21.53	22.89	5,309,903	22.177	2.60%
1997-11-13	0	0.770	0.760	0.770	0.670	0.780	129,908,000	95,169,220	0.7326	20.98	20.71	20.98	18.26	21.25	4,767,425	19.962	5.48%
1997-11-12	0	0.730	0.720	0.730	0.690	0.800	114,689,000	85,807,680	0.7482	19.89	19.62	19.89	18.80	21.80	4,208,911	20.387	-8.75%
1997-11-11	0	0.800	0.790	0.800	0.780	0.850	66,744,000	54,999,000	0.8240	21.80	21.53	21.80	21.25	23.16	2,449,403	22.454	-3.61%
1997-11-10	0	0.830	0.820	0.830	0.810	0.880	108,890,807	91,849,557	0.8435	22.62	22.34	22.62	22.07	23.98	3,996,126	22.985	-4.60%
1997-11-07	0	0.870	0.870	0.880	0.840	0.910	187,454,000	162,681,380	0.8678	23.71	23.71	23.98	22.89	24.80	6,879,275	23.648	-3.33%
1997-11-06	0	0.900	0.890	0.900	0.880	0.970	445,654,000	412,857,840	0.9264	24.52	24.25	24.52	23.98	26.43	16,354,820	25.244	2.27%
1997-11-05	0	0.880	0.880	0.890	0.860	0.920	118,968,000	105,153,160	0.8839	23.98	23.98	24.25	23.43	25.07	4,365,943	24.085	1.15%
1997-11-04	0	0.870	0.860	0.870	0.860	1.030	281,084,000	264,112,660	0.9396	23.71	23.43	23.71	23.43	28.07	10,315,353	25.604	-8.42%
1997-11-03	0	0.950	0.950	0.960	0.930	1.030	373,207,836	363,014,214	0.9727	25.89	25.89	26.16	25.34	28.07	13,696,156	26.505	3.26%
1997-10-31	0	0.920	0.910	0.920	0.850	0.940	301,272,470	270,109,594	0.8966	25.07	24.80	25.07	23.16	25.61	11,056,238	24.431	5.75%
1997-10-30	0	0.870	0.870	0.880	0.780	0.900	177,942,160	154,063,785	0.8658	23.71	23.71	23.98	21.25	24.52	6,530,205	23.592	1.16%
1997-10-29	0	0.860	0.860	0.870	0.820	0.990	256,280,829	228,739,300	0.8925	23.43	23.43	23.71	22.34	26.98	9,405,114	24.321	13.16%
1997-10-28	0	0.760	0.750	0.760	0.660	0.830	198,566,000	155,823,360	0.7847	20.71	20.44	20.71	17.98	22.62	7,287,068	21.384	-18.28%
1997-10-27	0	0.930	0.920	0.930	0.890	1.030	233,188,000	225,505,040	0.9671	25.34	25.07	25.34	24.25	28.07	8,557,643	26.351	-3.12%
1997-10-24	0	0.960	0.950	0.960	0.680	0.960	281,819,000	243,000,380	0.8623	26.16	25.89	26.16	18.53	26.16	10,342,326	23.496	29.73%
1997-10-23	0	0.740	0.720	0.730	0.530	0.890	180,942,000	123,964,060	0.6851	20.16	19.62	19.89	14.44	24.25	6,640,294	18.668	-16.85%
1997-10-22	0	0.890	0.890	0.900	0.880	1.000	146,478,000	137,588,480	0.9393	24.25	24.25	24.52	23.98	27.25	5,375,518	25.595	-10.10%
1997-10-21	0	0.990	0.990	1.000	0.960	1.130	211,673,000	217,334,060	1.0267	26.98	26.98	27.25	26.16	30.79	7,768,075	27.978	-6.60%
1997-10-20	0	1.060	1.050	1.060	1.050	1.220	387,961,000	444,340,930	1.1453	28.88	28.61	28.88	28.61	33.24	14,237,575	31.209	-7.83%
1997-10-17	0	1.150	1.140	1.150	0.940	1.190	524,352,589	587,134,446	1.1197	31.34	31.06	31.34	25.61	32.43	19,242,937	30.512	17.35%
1997-10-16	0	0.980	0.970	0.980	0.950	1.040	215,184,000	212,819,980	0.9890	26.70	26.43	26.70	25.89	28.34	7,896,923	26.950	0.00%
1997-10-15	0	0.980	0.980	0.990	0.940	1.110	271,917,666	274,871,346	1.0109	26.70	26.70	26.98	25.61	30.25	9,978,962	27.545	-7.55%
1997-10-14	0	1.060	1.070	1.080	1.050	1.290	115,800,000	137,233,160	1.1851	28.88	29.16	29.43	28.61	35.15	4,249,683	32.293	-14.52%
1997-10-13	0	1.240	1.240	1.250	1.190	1.450	101,875,438	130,211,436	1.2781	33.79	33.79	34.06	32.43	39.51	3,738,673	34.828	-13.29%
1997-10-09	0	1.430	1.410	1.420	1.350	1.560	129,798,000	184,013,840	1.4177	38.97	38.42	38.69	36.79	42.51	4,763,388	38.631	-8.92%
1997-10-08	0	1.570	1.550	1.560	1.540	1.740	102,387,000	170,465,260	1.6649	42.78	42.24	42.51	41.96	47.41	3,757,446	45.367	-7.10%
1997-10-07	0	1.690	1.690	1.700	1.690	1.810	117,245,290	205,280,974	1.7509	46.05	46.05	46.32	46.05	49.32	4,302,723	47.710	-1.74%
1997-10-06	1	1.720	-	-	-	-	0	0	-	46.87	-	-	-	-	0	-	0.00%
1997-10-03	0	1.720	1.710	1.720	1.710	1.790	38,940,000	67,809,990	1.7414	46.87	46.60	46.87	46.60	48.78	1,429,038	47.451	-2.27%
1997-09-30	0	1.760	1.750	1.760	1.730	1.860	70,845,980	125,497,026	1.7714	47.96	47.69	47.96	47.14	50.68	2,599,939	48.269	-2.76%
1997-09-29	0	1.810	1.810	1.820	1.770	1.950	81,564,000	153,337,360	1.8800	49.32	49.32	49.59	48.23	53.14	2,993,274	51.227	-2.16%
1997-09-26	0	1.850	1.850	1.860	1.790	1.960	215,396,000	408,072,980	1.8945	50.41	50.41	50.68	48.78	53.41	7,904,703	51.624	0.00%
1997-09-25	0	1.850	1.840	1.850	1.540	1.870	141,108,000	241,133,480	1.7089	50.41	50.14	50.41	41.96	50.96	5,178,448	46.565	18.59%
1997-09-24	0	1.560	1.560	1.570	1.540	1.740	57,682,000	94,321,080	1.6352	42.51	42.51	42.78	41.96	47.41	2,116,841	44.557	-7.14%
1997-09-23	0	1.680	1.680	1.690	1.610	1.770	101,144,666	172,994,652	1.7104	45.78	45.78	46.05	43.87	48.23	3,711,854	46.606	-0.59%
1997-09-22	0	1.690	1.690	1.700	1.680	2.050	87,896,000	161,447,400	1.8368	46.05	46.05	46.32	45.78	55.86	3,225,649	50.051	-11.05%
1997-09-19	0	1.900	1.890	1.900	1.900	2.075	141,064,000	280,595,780	1.9891	51.77	51.50	51.77	51.77	56.54	5,176,833	54.202	-4.04%
1997-09-18	0	1.980	1.980	1.990	1.850	2.050	231,467,000	451,803,510	1.9519	53.95	53.95	54.23	50.41	55.86	8,494,485	53.188	7.03%
1997-09-16	0	2.700	2.675	2.700	2.675	2.825	74,264,000	201,849,250	2.7180	50.41	49.94	50.41	49.94	52.74	3,977,575	50.747	-2.70%
1997-09-15	0	2.775	2.750	2.775	2.750	3.000	76,558,000	217,408,700	2.8398	51.81	51.34	51.81	51.34	56.01	4,100,441	53.021	-1.77%
1997-09-12	0	2.825	2.800	2.825	2.725	2.975	89,164,000	252,219,900	2.8287	52.74	52.28	52.74	50.88	55.55	4,775,617	52.814	1.80%
1997-09-11	0	2.775	2.750	2.775	2.600	2.850	85,202,000	235,131,950	2.7597	51.81	51.34	51.81	48.54	53.21	4,563,413	51.525	-2.63%
1997-09-10	0	2.850	2.850	2.875	2.800	3.100	220,437,000	656,944,200	2.9802	53.21	53.21	53.68	52.28	57.88	11,806,590	55.642	0.00%
1997-09-09	0	2.850	2.850	2.875	2.725	2.975	173,545,000	495,415,800	2.8547	53.21	53.21	53.68	50.88	55.55	9,295,058	53.299	3.64%
1997-09-08	0	2.750	2.725	2.750	2.600	2.850	143,954,400	394,565,480	2.7409	51.34	50.88	51.34	48.54	53.21	7,710,187	51.175	2.80%
1997-09-05	0	2.675	2.675	2.700	2.450	2.975	307,177,000	838,282,750	2.7290	49.94	49.94	50.41	45.74	55.55	16,452,378	50.952	-5.31%
1997-09-04	0	2.825	2.825	2.850	2.725	3.325	575,989,000	1,751,299,150	3.0405	52.74	52.74	53.21	50.88	62.08	30,849,929	56.768	-6.61%
1997-09-03	0	3.025	3.000	3.025	2.325	3.050	393,941,000	1,048,043,000	2.6604	56.48	56.01	56.48	43.41	56.95	21,099,452	49.672	47.56%
1997-09-02	0	2.050	2.075	2.100	1.600	2.525	307,192,000	615,469,740	2.0035	38.27	38.74	39.21	29.87	47.14	16,453,181	37.407	-2.38%
1997-09-01	0	2.100	2.100	2.125	1.960	3.100	116,797,000	313,483,950	2.6840	39.21	39.21	39.68	36.59	57.88	6,255,639	50.112	-25.66%
1997-08-29	0	2.825	2.825	2.850	2.600	3.200	157,948,000	467,954,800	2.9627	52.74	52.74	53.21	48.54	59.75	8,459,684	55.316	-4.24%
1997-08-28	0	2.950	2.950	2.975	2.900	3.550	229,650,000	726,843,200	3.1650	55.08	55.08	55.55	54.14	66.28	12,300,037	59.093	-10.61%
1997-08-27	1	3.300	-	-	-	-	0	0	-	61.61	-	-	-	-	0	-	0.00%
1997-08-26	0	3.300	3.275	3.300	3.275	3.750	310,803,000	1,092,014,410	3.5135	61.61	61.15	61.61	61.15	70.02	16,646,586	65.600	-5.04%
1997-08-25	0	3.475	3.475	3.500	2.500	3.500	378,388,000	1,156,202,800	3.0556	64.88	64.88	65.35	46.68	65.35	20,266,434	57.050	21.93%
1997-08-22	1	2.850	-	-	-	-	0	0	-	53.21	-	-	-	-	0	-	0.00%
1997-08-21	0	2.850	2.850	2.875	2.825	3.250	440,973,916	1,346,446,123	3.0533	53.21	53.21	53.68	52.74	60.68	23,618,531	57.008	-0.87%
1997-08-20	0	2.875	2.875	2.900	2.525	2.900	396,093,000	1,073,101,250	2.7092	53.68	53.68	54.14	47.14	54.14	21,214,713	50.583	16.16%
1997-08-19	0	2.475	2.450	2.475	2.250	2.650	376,800,000	940,466,750	2.4959	46.21	45.74	46.21	42.01	49.48	20,181,381	46.601	3.12%
1997-08-15	0	2.400	2.400	2.425	2.200	2.450	438,955,000	1,038,670,000	2.3662	44.81	44.81	45.28	41.08	45.74	23,510,398	44.179	12.94%
1997-08-14	0	2.125	2.100	2.125	2.100	2.250	125,528,000	271,097,900	2.1597	39.68	39.21	39.68	39.21	42.01	6,723,271	40.322	-2.30%
1997-08-13	0	2.175	2.150	2.175	2.075	2.275	305,818,000	666,916,800	2.1808	40.61	40.14	40.61	38.74	42.48	16,379,590	40.716	4.82%
1997-08-12	0	2.075	2.050	2.075	1.880	2.200	420,600,000	874,198,810	2.0785	38.74	38.27	38.74	35.10	41.08	22,527,306	38.806	11.56%
1997-08-11	0	1.860	1.860	1.870	1.830	1.940	93,237,000	176,216,600	1.8900	34.73	34.73	34.91	34.17	36.22	4,993,767	35.287	-3.12%
1997-08-08	0	1.920	1.910	1.920	1.860	1.980	125,921,000	242,412,110	1.9251	35.85	35.66	35.85	34.73	36.97	6,744,320	35.943	-1.54%
1997-08-07	0	1.950	1.940	1.950	1.860	2.175	208,508,878	424,752,228	2.0371	36.41	36.22	36.41	34.73	40.61	11,167,721	38.034	-6.02%
1997-08-06	0	2.075	2.050	2.075	1.950	2.150	331,275,600	677,512,812	2.0452	38.74	38.27	38.74	36.41	40.14	17,743,097	38.185	3.75%
1997-08-05	0	2.000	2.000	2.025	1.690	2.000	518,503,000	992,144,870	1.9135	37.34	37.34	37.81	31.55	37.34	27,770,983	35.726	17.65%
1997-08-04	0	1.700	1.690	1.700	1.650	1.750	163,338,000	277,829,680	1.7009	31.74	31.55	31.74	30.81	32.67	8,748,372	31.758	3.66%
1997-08-01	0	1.640	1.640	1.650	1.630	1.850	334,488,823	579,150,323	1.7314	30.62	30.62	30.81	30.43	34.54	17,915,197	32.327	-7.87%
1997-07-31	0	1.780	1.780	1.790	1.390	1.870	731,313,750	1,251,286,535	1.7110	33.23	33.23	33.42	25.95	34.91	39,169,112	31.946	31.85%
1997-07-30	1	1.350	-	-	-	-	0	0	-	25.21	-	-	-	-	0	-	0.00%
1997-07-29	1	1.350	-	-	-	-	0	0	-	25.21	-	-	-	-	0	-	0.00%
1997-07-28	1	1.350	-	-	-	-	0	0	-	25.21	-	-	-	-	0	-	0.00%
1997-07-25	0	1.350	1.350	1.360	1.050	1.360	676,177,000	834,568,450	1.2342	25.21	25.21	25.39	19.60	25.39	36,215,992	23.044	31.07%
1997-07-24	0	1.030	1.030	1.040	0.960	1.070	442,472,259	454,290,182	1.0267	19.23	19.23	19.42	17.92	19.98	23,698,782	19.169	8.42%
1997-07-23	0	0.950	0.950	0.960	0.860	0.980	577,876,228	539,618,727	0.9338	17.74	17.74	17.92	16.06	18.30	30,951,009	17.435	10.47%
1997-07-22	0	0.860	0.850	0.860	0.770	0.860	298,300,000	249,956,160	0.8379	16.06	15.87	16.06	14.38	16.06	15,976,927	15.645	7.50%
1997-07-21	1	0.800	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
1997-07-18	0	0.800	0.790	0.800	0.750	0.840	267,576,000	217,112,000	0.8114	14.94	14.75	14.94	14.00	15.68	14,331,351	15.149	2.56%
1997-07-17	0	0.780	0.780	0.790	0.760	0.840	333,478,000	268,843,980	0.8062	14.56	14.56	14.75	14.19	15.68	17,861,058	15.052	-2.50%
1997-07-16	0	0.800	0.800	0.810	0.680	0.820	735,230,538	556,920,424	0.7575	14.94	14.94	15.12	12.70	15.31	39,378,895	14.143	21.21%
1997-07-15	0	0.660	0.650	0.660	0.620	0.660	88,668,000	57,083,920	0.6438	12.32	12.14	12.32	11.58	12.32	4,749,052	12.020	8.20%
1997-07-14	0	0.610	0.610	0.620	0.610	0.640	46,590,000	29,363,640	0.6303	11.39	11.39	11.58	11.39	11.95	2,495,357	11.767	-1.61%
1997-07-11	0	0.620	0.620	0.630	0.620	0.670	94,784,000	60,759,520	0.6410	11.58	11.58	11.76	11.58	12.51	5,076,624	11.968	-4.62%
1997-07-10	0	0.650	0.640	0.650	0.590	0.660	144,686,500	91,487,175	0.6323	12.14	11.95	12.14	11.02	12.32	7,749,399	11.806	6.56%
1997-07-09	0	0.610	0.600	0.610	0.590	0.640	63,956,000	39,227,100	0.6133	11.39	11.20	11.39	11.02	11.95	3,425,479	11.452	0.00%
1997-07-08	0	0.610	0.600	0.610	0.600	0.680	109,466,000	70,943,220	0.6481	11.39	11.20	11.39	11.20	12.70	5,862,991	12.100	-6.15%
1997-07-07	0	0.650	0.650	0.660	0.550	0.660	95,784,000	59,175,280	0.6178	12.14	12.14	12.32	10.27	12.32	5,130,184	11.535	18.18%
1997-07-04	0	0.550	0.550	0.560	0.540	0.580	19,712,000	10,931,720	0.5546	10.27	10.27	10.46	10.08	10.83	1,055,773	10.354	0.00%
1997-07-03	0	0.550	0.550	0.560	0.550	0.590	26,108,000	14,842,720	0.5685	10.27	10.27	10.46	10.27	11.02	1,398,343	10.615	-5.17%
1997-06-27	0	0.580	0.570	0.580	0.560	0.600	36,676,000	21,178,860	0.5775	10.83	10.64	10.83	10.46	11.20	1,964,364	10.782	1.75%
1997-06-26	0	0.570	0.560	0.570	0.570	0.620	39,460,000	23,740,480	0.6016	10.64	10.46	10.64	10.64	11.58	2,113,475	11.233	-5.00%
1997-06-25	0	0.600	0.600	0.610	0.600	0.650	49,090,000	30,653,800	0.6244	11.20	11.20	11.39	11.20	12.14	2,629,257	11.659	-3.23%
1997-06-24	0	0.620	0.610	0.620	0.560	0.640	69,060,000	41,934,740	0.6072	11.58	11.39	11.58	10.46	11.95	3,698,849	11.337	6.90%
1997-06-23	0	0.580	0.580	0.590	0.570	0.660	39,970,000	23,855,380	0.5968	10.83	10.83	11.02	10.64	12.32	2,140,790	11.143	-9.38%
1997-06-20	0	0.640	0.630	0.640	0.630	0.700	68,536,000	44,961,180	0.6560	11.95	11.76	11.95	11.76	13.07	3,670,783	12.248	-5.88%
1997-06-19	0	0.680	0.670	0.680	0.660	0.730	154,952,000	108,092,440	0.6976	12.70	12.51	12.70	12.32	13.63	8,299,218	13.024	-1.45%
1997-06-18	0	0.690	0.680	0.690	0.600	0.740	305,518,000	207,215,920	0.6782	12.88	12.70	12.88	11.20	13.82	16,363,522	12.663	32.69%
1997-06-17	1	0.520	-	-	-	-	0	0	-	9.709	-	-	-	-	0	-	0.00%
1997-06-16	1	0.520	-	-	-	-	0	0	-	9.709	-	-	-	-	0	-	0.00%
1997-06-13	0	0.520	0.510	0.520	0.445	0.520	31,468,000	15,258,020	0.4849	9.709	9.522	9.709	8.308	9.709	1,685,424	9.0529	8.33%
1997-06-12	0	0.480	0.475	0.480	0.465	0.550	26,166,000	13,334,080	0.5096	8.962	8.869	8.962	8.682	10.27	1,401,449	9.5145	-11.11%
1997-06-11	0	0.540	0.530	0.550	0.540	0.560	18,396,000	10,087,260	0.5483	10.08	9.895	10.27	10.08	10.46	985,288	10.238	-3.57%
1997-06-10	0	0.560	0.550	0.560	0.550	0.600	28,760,114	16,398,719	0.5702	10.46	10.27	10.46	10.27	11.20	1,540,390	10.646	-3.45%
1997-06-06	0	0.580	0.580	0.590	0.570	0.620	57,662,000	34,274,700	0.5944	10.83	10.83	11.02	10.64	11.58	3,088,373	11.098	-3.33%
1997-06-05	0	0.600	0.590	0.610	0.590	0.640	92,437,000	57,387,240	0.6208	11.20	11.02	11.39	11.02	11.95	4,950,919	11.591	-1.64%
1997-06-04	0	0.610	0.610	0.620	0.560	0.640	182,204,000	110,038,920	0.6039	11.39	11.39	11.58	10.46	11.95	9,758,833	11.276	8.93%
1997-06-03	0	0.560	0.550	0.560	0.510	0.560	51,423,000	27,899,810	0.5426	10.46	10.27	10.46	9.522	10.46	2,754,212	10.130	7.69%
1997-06-02	0	0.520	0.510	0.520	0.510	0.540	25,370,000	13,193,560	0.5200	9.709	9.522	9.709	9.522	10.08	1,358,815	9.7096	-1.89%
1997-05-30	0	0.530	0.530	0.540	0.530	0.550	18,576,000	9,969,640	0.5367	9.895	9.895	10.08	9.895	10.27	994,929	10.020	-1.85%
1997-05-29	0	0.540	0.530	0.540	0.530	0.550	8,752,000	4,726,420	0.5400	10.08	9.895	10.08	9.895	10.27	468,756	10.083	0.00%
1997-05-28	0	0.540	0.530	0.540	0.530	0.570	19,920,000	11,048,860	0.5547	10.08	9.895	10.08	9.895	10.64	1,066,914	10.356	0.00%
1997-05-27	0	0.540	0.540	0.550	0.520	0.590	33,028,000	18,402,520	0.5572	10.08	10.08	10.27	9.709	11.02	1,768,977	10.403	1.89%
1997-05-26	0	0.530	0.530	0.540	0.520	0.580	34,920,000	19,023,960	0.5448	9.895	9.895	10.08	9.709	10.83	1,870,313	10.172	-5.36%
1997-05-23	0	0.560	0.550	0.560	0.550	0.590	24,012,000	13,711,020	0.5710	10.46	10.27	10.46	10.27	11.02	1,286,081	10.661	-1.75%
1997-05-22	0	0.570	0.560	0.570	0.560	0.600	34,454,228	20,146,730	0.5847	10.64	10.46	10.64	10.46	11.20	1,845,366	10.917	-5.00%
1997-05-21	0	0.600	0.600	0.610	0.580	0.640	60,656,060	36,695,592	0.6050	11.20	11.20	11.39	10.83	11.95	3,248,734	11.295	1.69%
1997-05-20	0	0.590	0.590	0.600	0.510	0.620	84,906,882	49,497,479	0.5830	11.02	11.02	11.20	9.522	11.58	4,547,606	10.884	7.27%
1997-05-19	0	0.550	0.540	0.550	0.540	0.610	38,062,000	22,168,740	0.5824	10.27	10.08	10.27	10.08	11.39	2,038,598	10.875	-9.84%
1997-05-16	0	0.610	0.600	0.610	0.560	0.630	84,654,000	50,669,160	0.5985	11.39	11.20	11.39	10.46	11.76	4,534,062	11.175	3.39%
1997-05-15	0	0.590	0.580	0.590	0.560	0.690	112,892,000	70,257,280	0.6223	11.02	10.83	11.02	10.46	12.88	6,046,487	11.620	-11.94%
1997-05-14	0	0.670	0.660	0.670	0.650	0.710	121,002,000	82,801,400	0.6843	12.51	12.32	12.51	12.14	13.26	6,480,858	12.776	-2.90%
1997-05-13	0	0.690	0.680	0.690	0.650	0.740	250,528,000	176,139,160	0.7031	12.88	12.70	12.88	12.14	13.82	13,418,262	13.127	6.15%
1997-05-12	0	0.650	0.640	0.650	0.600	0.680	202,110,000	130,820,420	0.6473	12.14	11.95	12.14	11.20	12.70	10,824,997	12.085	8.33%
1997-05-09	0	0.600	0.590	0.600	0.570	0.640	203,998,228	125,544,908	0.6154	11.20	11.02	11.20	10.64	11.95	10,926,130	11.490	0.00%
1997-05-08	0	0.600	0.600	0.610	0.510	0.610	294,260,000	168,569,400	0.5729	11.20	11.20	11.39	9.522	11.39	15,760,544	10.696	15.38%
1997-05-07	0	0.520	0.510	0.520	0.510	0.540	70,018,000	36,640,680	0.5233	9.709	9.522	9.709	9.522	10.08	3,750,159	9.7704	0.00%
1997-05-06	0	0.520	0.510	0.520	0.495	0.520	61,866,000	31,239,390	0.5050	9.709	9.522	9.709	9.242	9.709	3,313,539	9.4278	4.00%
1997-05-05	0	0.500	0.500	0.510	0.500	0.550	107,794,000	56,471,700	0.5239	9.335	9.335	9.522	9.335	10.27	5,773,439	9.7813	-3.85%
1997-05-02	0	0.520	0.520	0.530	0.480	0.550	214,654,000	112,173,140	0.5226	9.709	9.709	9.895	8.962	10.27	11,496,853	9.7569	7.22%
1997-05-01	0	0.485	0.480	0.485	0.480	0.520	118,499,646	58,699,774	0.4954	9.055	8.962	9.055	8.962	9.709	6,346,833	9.2487	-3.00%
1997-04-30	0	0.500	0.495	0.500	0.470	0.520	185,134,000	91,845,770	0.4961	9.335	9.242	9.335	8.775	9.709	9,915,764	9.2626	6.38%
1997-04-29	0	0.470	0.465	0.470	0.455	0.485	187,234,000	89,000,160	0.4753	8.775	8.682	8.775	8.495	9.055	10,028,240	8.8750	3.30%
1997-04-28	0	0.455	0.450	0.455	0.425	0.470	158,646,000	71,642,980	0.4516	8.495	8.402	8.495	7.935	8.775	8,497,068	8.4315	3.41%
1997-04-25	0	0.440	0.435	0.440	0.430	0.445	21,725,000	9,549,920	0.4396	8.215	8.122	8.215	8.028	8.308	1,163,589	8.2073	0.00%
1997-04-24	0	0.440	0.440	0.445	0.430	0.445	18,806,000	8,224,000	0.4373	8.215	8.215	8.308	8.028	8.308	1,007,248	8.1648	1.15%
1997-04-23	0	0.435	0.430	0.435	0.430	0.460	32,288,000	14,431,770	0.4470	8.122	8.028	8.122	8.028	8.589	1,729,343	8.3452	-3.33%
1997-04-22	0	0.450	0.450	0.455	0.430	0.460	79,488,000	35,646,300	0.4484	8.402	8.402	8.495	8.028	8.589	4,257,372	8.3728	2.27%
1997-04-21	0	0.440	0.435	0.440	0.435	0.445	20,776,000	9,105,910	0.4383	8.215	8.122	8.215	8.122	8.308	1,112,761	8.1832	0.00%
1997-04-18	0	0.440	0.435	0.440	0.435	0.445	24,458,000	10,743,660	0.4393	8.215	8.122	8.215	8.122	8.308	1,309,969	8.2015	1.15%
1997-04-17	0	0.435	0.435	0.440	0.425	0.450	58,872,000	25,994,300	0.4415	8.122	8.122	8.215	7.935	8.402	3,153,180	8.2438	2.35%
1997-04-16	0	0.425	0.425	0.430	0.425	0.440	12,680,000	5,448,410	0.4297	7.935	7.935	8.028	7.935	8.215	679,140	8.0225	0.00%
1997-04-15	0	0.425	0.425	0.430	0.425	0.440	21,306,000	9,192,260	0.4314	7.935	7.935	8.028	7.935	8.215	1,141,148	8.0553	-3.41%
1997-04-14	0	0.440	0.435	0.440	0.430	0.455	36,468,000	16,105,130	0.4416	8.215	8.122	8.215	8.028	8.495	1,953,223	8.2454	-2.22%
1997-04-11	0	0.450	0.445	0.450	0.425	0.460	112,136,000	50,322,140	0.4488	8.402	8.308	8.402	7.935	8.589	6,005,996	8.3787	7.14%
1997-04-10	0	0.420	0.415	0.420	0.415	0.430	25,464,000	10,778,320	0.4233	7.842	7.748	7.842	7.748	8.028	1,363,850	7.9029	0.00%
1997-04-09	0	0.420	0.415	0.420	0.410	0.445	37,326,000	15,841,860	0.4244	7.842	7.748	7.842	7.655	8.308	1,999,178	7.9242	-3.45%
1997-04-08	0	0.435	0.435	0.440	0.410	0.475	143,630,000	64,285,910	0.4476	8.122	8.122	8.215	7.655	8.869	7,692,812	8.3566	12.99%
1997-04-07	1	0.385	-	-	-	-	0	0	-	7.188	-	-	-	-	0	-	0.00%
1997-04-04	1	0.385	-	-	-	-	0	0	-	7.188	-	-	-	-	0	-	0.00%
1997-04-03	1	0.385	-	-	-	-	0	0	-	7.188	-	-	-	-	0	-	0.00%
1997-04-02	0	0.385	0.385	0.390	0.385	0.405	28,710,000	11,342,000	0.3951	7.188	7.188	7.282	7.188	7.562	1,537,706	7.3759	0.00%
1997-04-01	0	0.385	0.385	0.395	0.365	0.410	53,050,000	20,847,610	0.3930	7.188	7.188	7.375	6.815	7.655	2,841,354	7.3372	-3.75%
1997-03-27	0	0.400	0.395	0.400	0.385	0.415	119,568,000	47,810,670	0.3999	7.468	7.375	7.468	7.188	7.748	6,404,053	7.4657	-4.76%
1997-03-26	0	0.420	0.415	0.420	0.415	0.460	174,114,000	77,398,680	0.4445	7.842	7.748	7.842	7.748	8.589	9,325,533	8.2997	-7.69%
1997-03-25	0	0.455	0.455	0.460	0.445	0.510	109,041,925	52,377,026	0.4803	8.495	8.495	8.589	8.308	9.522	5,840,278	8.9682	-9.00%
1997-03-24	0	0.500	0.500	0.510	0.440	0.510	116,426,000	55,525,310	0.4769	9.335	9.335	9.522	8.215	9.522	6,235,768	8.9043	17.65%
1997-03-21	0	0.425	0.425	0.430	0.390	0.435	29,130,000	12,305,240	0.4224	7.935	7.935	8.028	7.282	8.122	1,560,201	7.8870	2.41%
1997-03-20	0	0.415	0.410	0.415	0.415	0.445	28,810,000	12,390,200	0.4301	7.748	7.655	7.748	7.748	8.308	1,543,062	8.0296	-5.68%
1997-03-19	0	0.440	0.435	0.440	0.420	0.455	45,630,000	19,993,850	0.4382	8.215	8.122	8.215	7.842	8.495	2,443,940	8.1810	2.33%
1997-03-18	0	0.430	0.430	0.435	0.425	0.470	64,078,000	28,582,550	0.4461	8.028	8.028	8.122	7.935	8.775	3,432,013	8.3282	-8.51%
1997-03-17	0	0.470	0.465	0.470	0.460	0.500	151,922,000	73,302,150	0.4825	8.775	8.682	8.775	8.589	9.335	8,136,931	9.0086	-1.05%
1997-03-14	0	0.475	0.470	0.475	0.380	0.480	163,254,000	73,615,670	0.4509	8.869	8.775	8.869	7.095	8.962	8,743,873	8.4191	21.79%
1997-03-13	0	0.390	0.390	0.395	0.390	0.405	25,178,000	9,959,220	0.3956	7.282	7.282	7.375	7.282	7.562	1,348,532	7.3852	2.63%
1997-03-12	0	0.380	0.375	0.390	0.370	0.410	35,294,000	13,624,480	0.3860	7.095	7.002	7.282	6.908	7.655	1,890,344	7.2074	-6.17%
1997-03-11	0	0.405	0.405	0.410	0.405	0.430	83,216,000	34,632,710	0.4162	7.562	7.562	7.655	7.562	8.028	4,457,043	7.7703	1.25%
1997-03-10	0	0.400	0.390	0.400	0.380	0.440	121,438,421	50,514,573	0.4160	7.468	7.282	7.468	7.095	8.215	6,504,233	7.7664	2.56%
1997-03-07	0	0.390	0.385	0.390	0.360	0.415	153,766,000	59,665,800	0.3880	7.282	7.188	7.282	6.721	7.748	8,235,696	7.2448	8.33%
1997-03-06	0	0.360	0.355	0.360	0.320	0.365	53,804,000	18,561,730	0.3450	6.721	6.628	6.721	5.975	6.815	2,881,738	6.4412	9.09%
1997-03-05	0	0.330	0.325	0.330	0.310	0.330	24,786,000	8,007,190	0.3231	6.161	6.068	6.161	5.788	6.161	1,327,536	6.0316	8.20%
1997-03-04	0	0.305	0.305	0.310	0.300	0.315	5,350,000	1,648,080	0.3081	5.695	5.695	5.788	5.601	5.881	286,546	5.7515	1.67%
1997-03-03	0	0.300	0.305	0.310	0.300	0.310	3,982,114	1,214,761	0.3051	5.601	5.695	5.788	5.601	5.788	213,282	5.6956	0.00%
1997-02-28	0	0.300	0.300	0.305	0.295	0.310	3,410,000	1,027,600	0.3013	5.601	5.601	5.695	5.508	5.788	182,639	5.6264	-1.64%
1997-02-27	0	0.305	0.305	0.310	0.305	0.310	3,530,000	1,088,350	0.3083	5.695	5.695	5.788	5.695	5.788	189,067	5.7564	-1.61%
1997-02-26	0	0.310	0.310	0.315	0.300	0.330	7,392,000	2,341,980	0.3168	5.788	5.788	5.881	5.601	6.161	395,915	5.9154	3.33%
1997-02-25	0	0.300	0.295	0.305	0.295	0.305	4,128,000	1,239,900	0.3004	5.601	5.508	5.695	5.508	5.695	221,095	5.6080	1.69%
1997-02-24	0	0.295	0.295	0.300	0.290	0.300	3,608,000	1,065,520	0.2953	5.508	5.508	5.601	5.414	5.601	193,244	5.5139	0.00%
1997-02-21	0	0.295	0.295	0.300	0.290	0.310	2,960,000	891,850	0.3013	5.508	5.508	5.601	5.414	5.788	158,537	5.6255	-1.67%
1997-02-20	0	0.300	0.300	0.305	0.280	0.310	5,758,000	1,699,740	0.2952	5.601	5.601	5.695	5.228	5.788	308,398	5.5115	5.26%
1997-02-19	0	0.285	0.280	0.285	0.285	0.295	4,300,000	1,242,400	0.2889	5.321	5.228	5.321	5.321	5.508	230,308	5.3945	-3.39%
1997-02-18	0	0.295	0.290	0.300	0.290	0.305	7,208,000	2,148,050	0.2980	5.508	5.414	5.601	5.414	5.695	386,060	5.5640	-3.28%
1997-02-17	0	0.305	0.300	0.310	0.300	0.305	4,226,000	1,284,650	0.3040	5.695	5.601	5.788	5.601	5.695	226,344	5.6756	1.67%
1997-02-14	0	0.300	0.295	0.305	0.300	0.310	7,104,000	2,144,440	0.3019	5.601	5.508	5.695	5.601	5.788	380,490	5.6360	-3.23%
1997-02-13	0	0.310	0.310	0.315	0.310	0.320	6,236,000	1,964,660	0.3151	5.788	5.788	5.881	5.788	5.975	334,000	5.8822	-1.59%
1997-02-12	0	0.315	0.315	0.320	0.305	0.320	6,800,000	2,130,400	0.3133	5.881	5.881	5.975	5.695	5.975	364,208	5.8494	1.61%
1997-02-11	0	0.310	0.305	0.310	0.305	0.310	3,588,000	1,099,030	0.3063	5.788	5.695	5.788	5.695	5.788	192,173	5.7190	0.00%
1997-02-10	0	0.310	0.310	0.315	0.310	0.320	2,730,000	850,550	0.3116	5.788	5.788	5.881	5.788	5.975	146,219	5.8170	0.00%
1997-02-05	0	0.310	0.310	0.315	0.300	0.315	3,650,000	1,116,410	0.3059	5.788	5.788	5.881	5.601	5.881	195,494	5.7107	1.64%
1997-02-04	0	0.305	0.300	0.305	0.300	0.310	6,774,000	2,069,280	0.3055	5.695	5.601	5.695	5.601	5.788	362,815	5.7034	1.67%
1997-02-03	0	0.300	0.295	0.300	0.300	0.320	7,718,000	2,372,790	0.3074	5.601	5.508	5.601	5.601	5.975	413,376	5.7400	-3.23%
1997-01-31	0	0.310	0.310	0.315	0.310	0.330	7,506,000	2,409,250	0.3210	5.788	5.788	5.881	5.788	6.161	402,021	5.9928	-4.62%
1997-01-30	0	0.325	0.325	0.330	0.325	0.360	37,866,000	13,181,150	0.3481	6.068	6.068	6.161	6.068	6.721	2,028,100	6.4993	-2.99%
1997-01-29	0	0.335	0.335	0.340	0.305	0.345	21,138,000	6,967,500	0.3296	6.255	6.255	6.348	5.695	6.441	1,132,150	6.1542	9.84%
1997-01-28	0	0.305	0.305	0.310	0.300	0.310	4,220,000	1,288,000	0.3052	5.695	5.695	5.788	5.601	5.788	226,023	5.6985	0.00%
1997-01-27	0	0.305	0.305	0.310	0.300	0.315	4,426,000	1,358,710	0.3070	5.695	5.695	5.788	5.601	5.881	237,056	5.7316	0.00%
1997-01-24	0	0.305	0.305	0.310	0.300	0.315	4,398,000	1,349,460	0.3068	5.695	5.695	5.788	5.601	5.881	235,557	5.7288	0.00%
1997-01-23	0	0.305	0.305	0.315	0.305	0.320	7,094,000	2,219,740	0.3129	5.695	5.695	5.881	5.695	5.975	379,954	5.8421	0.00%
1997-01-22	0	0.305	0.300	0.310	0.295	0.330	11,261,430	3,522,650	0.3128	5.695	5.601	5.788	5.508	6.161	603,161	5.8403	3.39%
1997-01-21	0	0.295	0.290	0.295	0.295	0.310	9,756,000	2,910,380	0.2983	5.508	5.414	5.508	5.508	5.788	522,531	5.5698	-4.84%
1997-01-20	0	0.310	0.310	0.315	0.310	0.330	9,944,000	3,138,300	0.3156	5.788	5.788	5.881	5.788	6.161	532,600	5.8924	-4.62%
1997-01-17	0	0.325	0.320	0.325	0.320	0.340	10,428,000	3,413,400	0.3273	6.068	5.975	6.068	5.975	6.348	558,523	6.1115	-4.41%
1997-01-16	0	0.340	0.335	0.340	0.310	0.345	14,228,343	4,736,881	0.3329	6.348	6.255	6.348	5.788	6.441	762,069	6.2158	3.03%
1997-01-15	0	0.330	0.325	0.330	0.325	0.355	16,986,000	5,692,780	0.3351	6.161	6.068	6.161	6.068	6.628	909,769	6.2574	-7.04%
1997-01-14	0	0.355	0.345	0.350	0.350	0.365	13,960,000	4,927,150	0.3529	6.628	6.441	6.535	6.535	6.815	747,697	6.5898	-2.74%
1997-01-13	0	0.365	0.360	0.365	0.350	0.375	29,444,000	10,766,460	0.3657	6.815	6.721	6.815	6.535	7.002	1,577,019	6.8271	0.00%
1997-01-10	0	0.365	0.360	0.365	0.360	0.380	23,232,750	8,529,100	0.3671	6.815	6.721	6.815	6.721	7.095	1,244,344	6.8543	1.39%
1997-01-09	0	0.360	0.355	0.360	0.350	0.380	76,004,000	28,184,650	0.3708	6.721	6.628	6.721	6.535	7.095	4,070,769	6.9237	-5.26%
1997-01-08	0	0.380	0.375	0.380	0.340	0.380	121,768,921	44,760,833	0.3676	7.095	7.002	7.095	6.348	7.095	6,521,935	6.8631	16.92%
1997-01-07	0	0.325	0.315	0.320	0.300	0.360	41,225,111	13,532,864	0.3283	6.068	5.881	5.975	5.601	6.721	2,208,014	6.1290	-4.41%
1997-01-06	0	0.340	0.340	0.345	0.330	0.365	109,089,123	38,075,887	0.3490	6.348	6.348	6.441	6.161	6.815	5,842,806	6.5167	4.62%
1997-01-03	0	0.325	0.320	0.325	0.255	0.330	129,116,799	38,154,829	0.2955	6.068	5.975	6.068	4.761	6.161	6,915,486	5.5173	27.45%
1997-01-02	0	0.255	0.255	0.260	0.255	0.275	18,982,114	5,017,177	0.2643	4.761	4.761	4.854	4.761	5.134	1,016,681	4.9349	-5.56%
1996-12-31	0	0.270	0.265	0.275	0.237	0.270	11,561,092	2,914,661	0.2521	5.041	4.948	5.134	4.425	5.041	619,211	4.7071	10.66%
1996-12-30	0	0.244	0.242	0.244	0.244	0.255	7,656,000	1,918,674	0.2506	4.556	4.518	4.556	4.556	4.761	410,055	4.6791	-4.31%
1996-12-27	0	0.255	0.250	0.255	0.248	0.255	7,198,000	1,814,548	0.2521	4.761	4.668	4.761	4.630	4.761	385,524	4.7067	4.08%
1996-12-24	0	0.245	0.242	0.246	0.238	0.248	3,980,000	966,050	0.2427	4.574	4.518	4.593	4.444	4.630	213,169	4.5319	-1.21%
1996-12-23	0	0.248	0.243	0.248	0.245	0.260	2,968,000	738,168	0.2487	4.630	4.537	4.630	4.574	4.854	158,966	4.6436	-0.80%
1996-12-20	0	0.250	0.250	0.255	0.240	0.255	5,852,000	1,455,890	0.2488	4.668	4.668	4.761	4.481	4.761	313,433	4.6450	4.17%
1996-12-19	0	0.240	0.232	0.242	0.235	0.246	2,816,000	678,732	0.2410	4.481	4.332	4.518	4.388	4.593	150,825	4.5001	-4.00%
1996-12-18	0	0.250	0.245	0.250	0.240	0.260	4,238,000	1,055,378	0.2490	4.668	4.574	4.668	4.481	4.854	226,987	4.6495	-3.85%
1996-12-17	0	0.260	0.250	0.260	0.255	0.270	7,038,000	1,828,630	0.2598	4.854	4.668	4.854	4.761	5.041	376,955	4.8511	-1.89%
1996-12-16	0	0.265	0.260	0.265	0.255	0.280	33,624,000	9,006,990	0.2679	4.948	4.854	4.948	4.761	5.228	1,800,899	5.0014	6.43%
1996-12-13	0	0.249	0.249	0.250	0.225	0.260	16,706,000	4,101,236	0.2455	4.649	4.649	4.668	4.201	4.854	894,772	4.5836	6.41%
1996-12-12	0	0.234	0.231	0.236	0.224	0.236	3,624,000	841,346	0.2322	4.369	4.313	4.406	4.182	4.406	194,101	4.3346	2.63%
1996-12-11	0	0.228	0.227	0.229	0.223	0.238	5,088,000	1,176,896	0.2313	4.257	4.238	4.276	4.164	4.444	272,513	4.3187	-0.44%
1996-12-10	0	0.229	0.229	0.231	0.217	0.236	3,822,000	877,768	0.2297	4.276	4.276	4.313	4.052	4.406	204,706	4.2879	7.51%
1996-12-09	0	0.213	0.211	-	0.205	0.213	1,906,000	397,838	0.2087	3.977	3.940	-	3.827	3.977	102,085	3.8971	1.91%
1996-12-06	0	0.209	0.209	0.210	0.206	0.221	1,370,000	291,772	0.2130	3.902	3.902	3.921	3.846	4.126	73,377	3.9763	-5.00%
1996-12-05	0	0.220	0.220	0.222	0.220	0.224	3,430,000	756,630	0.2206	4.108	4.108	4.145	4.108	4.182	183,711	4.1186	-0.45%
1996-12-04	0	0.221	0.221	0.223	0.220	0.223	3,460,000	766,096	0.2214	4.126	4.126	4.164	4.108	4.164	185,317	4.1340	0.45%
1996-12-03	0	0.220	0.220	0.222	0.212	0.234	3,596,000	788,832	0.2194	4.108	4.108	4.145	3.958	4.369	192,602	4.0957	-5.58%
1996-12-02	0	0.233	0.233	0.234	0.226	0.234	3,354,000	779,444	0.2324	4.350	4.350	4.369	4.220	4.369	179,640	4.3389	1.30%
1996-11-29	0	0.230	0.226	0.230	0.226	0.238	2,270,000	521,920	0.2299	4.294	4.220	4.294	4.220	4.444	121,581	4.2928	-0.86%
1996-11-28	0	0.232	0.232	0.238	0.232	0.241	2,130,000	506,060	0.2376	4.332	4.332	4.444	4.332	4.500	114,083	4.4359	-1.28%
1996-11-27	0	0.235	0.235	0.238	0.224	0.240	5,838,000	1,359,450	0.2329	4.388	4.388	4.444	4.182	4.481	312,683	4.3477	3.98%
1996-11-26	0	0.226	-	0.228	0.225	0.250	9,878,000	2,323,286	0.2352	4.220	-	4.257	4.201	4.668	529,065	4.3913	-7.76%
1996-11-25	0	0.245	0.242	0.249	0.224	0.255	17,748,000	4,350,834	0.2451	4.574	4.518	4.649	4.182	4.761	950,582	4.5770	12.39%
1996-11-22	0	0.218	0.218	0.219	0.190	0.220	13,346,000	2,869,610	0.2150	4.070	4.070	4.089	3.547	4.108	714,811	4.0145	16.58%
1996-11-21	0	0.204	0.200	0.205	0.193	0.204	3,016,000	597,596	0.1981	3.491	3.423	3.509	3.303	3.491	176,222	3.3912	3.03%
1996-11-20	0	0.198	0.198	0.205	0.196	0.201	1,418,000	281,728	0.1987	3.389	3.389	3.509	3.354	3.440	82,852	3.4004	1.54%
1996-11-19	0	0.195	0.195	0.198	0.194	0.199	1,844,000	363,836	0.1973	3.337	3.337	3.389	3.320	3.406	107,743	3.3769	1.04%
1996-11-18	0	0.193	0.193	0.194	0.193	0.199	838,000	163,518	0.1951	3.303	3.303	3.320	3.303	3.406	48,964	3.3396	-2.53%
1996-11-15	0	0.198	0.197	0.200	0.196	0.200	1,294,000	256,178	0.1980	3.389	3.372	3.423	3.354	3.423	75,607	3.3883	-1.00%
1996-11-14	0	0.200	0.195	0.200	0.196	0.200	750,000	149,610	0.1995	3.423	3.337	3.423	3.354	3.423	43,822	3.4141	0.00%
1996-11-13	0	0.200	0.199	0.200	0.198	0.204	1,938,000	391,288	0.2019	3.423	3.406	3.423	3.389	3.491	113,235	3.4555	0.00%
1996-11-12	0	0.200	0.200	0.202	0.198	0.202	1,408,000	280,950	0.1995	3.423	3.423	3.457	3.389	3.457	82,268	3.4151	-0.50%
1996-11-11	0	0.201	0.201	0.206	0.198	0.204	1,422,000	284,876	0.2003	3.440	3.440	3.526	3.389	3.491	83,086	3.4287	1.52%
1996-11-08	0	0.198	0.198	0.204	0.198	0.207	1,230,000	247,288	0.2010	3.389	3.389	3.491	3.389	3.543	71,868	3.4409	-2.94%
1996-11-07	0	0.204	0.200	0.205	0.204	0.210	2,968,000	613,474	0.2067	3.491	3.423	3.509	3.491	3.594	173,417	3.5376	-0.97%
1996-11-06	0	0.206	0.206	0.208	0.201	0.210	1,700,000	349,888	0.2058	3.526	3.526	3.560	3.440	3.594	99,329	3.5225	2.49%
1996-11-05	0	0.201	0.201	0.204	0.201	0.208	5,330,000	1,088,092	0.2041	3.440	3.440	3.491	3.440	3.560	311,427	3.4939	-0.99%
1996-11-04	0	0.203	0.202	0.206	0.196	0.208	3,240,000	658,650	0.2033	3.474	3.457	3.526	3.354	3.560	189,310	3.4792	3.57%
1996-11-01	0	0.196	0.196	0.202	0.195	0.204	924,000	182,710	0.1977	3.354	3.354	3.457	3.337	3.491	53,988	3.3842	-2.00%
1996-10-31	0	0.200	0.200	0.202	0.200	0.206	1,970,000	397,014	0.2015	3.423	3.423	3.457	3.423	3.526	115,105	3.4491	-1.96%
1996-10-30	0	0.204	0.202	0.205	0.190	0.212	6,876,000	1,403,368	0.2041	3.491	3.457	3.509	3.252	3.628	401,758	3.4931	5.70%
1996-10-29	0	0.193	0.193	0.195	0.188	0.211	7,296,000	1,425,174	0.1953	3.303	3.303	3.337	3.218	3.611	426,298	3.3431	-8.53%
1996-10-28	0	0.211	0.210	0.211	0.202	0.231	10,886,000	2,317,120	0.2129	3.611	3.594	3.611	3.457	3.954	636,058	3.6429	-24.64%
1996-10-25	1	0.280	-	-	-	-	0	0	-	4.792	-	-	-	-	0	-	0.00%
1996-10-24	0	0.280	0.280	0.285	0.280	0.295	15,184,000	4,325,370	0.2849	4.792	4.792	4.878	4.792	5.049	887,186	4.8754	0.00%
1996-10-23	0	0.280	0.275	0.280	0.280	0.285	9,292,000	2,608,260	0.2807	4.792	4.707	4.792	4.792	4.878	542,922	4.8041	0.00%
1996-10-22	0	0.280	0.280	0.285	0.255	0.285	11,248,000	3,115,600	0.2770	4.792	4.792	4.878	4.364	4.878	657,210	4.7406	9.80%
1996-10-18	0	0.255	0.255	0.265	0.255	0.260	2,034,000	528,470	0.2598	4.364	4.364	4.535	4.364	4.450	118,845	4.4467	-1.92%
1996-10-17	0	0.260	0.255	0.260	0.255	0.265	2,384,000	621,560	0.2607	4.450	4.364	4.450	4.364	4.535	139,295	4.4622	0.00%
1996-10-16	0	0.260	0.260	0.265	0.260	0.270	2,040,000	544,150	0.2667	4.450	4.450	4.535	4.450	4.621	119,195	4.5652	-1.89%
1996-10-15	0	0.265	0.265	0.270	0.265	0.270	2,084,000	560,420	0.2689	4.535	4.535	4.621	4.535	4.621	121,766	4.6024	0.00%
1996-10-14	0	0.265	0.265	0.270	0.265	0.275	1,700,000	458,750	0.2699	4.535	4.535	4.621	4.535	4.707	99,329	4.6185	0.00%
1996-10-11	0	0.265	0.265	0.270	0.265	0.275	2,540,000	685,450	0.2699	4.535	4.535	4.621	4.535	4.707	148,410	4.6186	-3.64%
1996-10-10	0	0.275	0.270	0.275	0.270	0.285	11,112,000	3,074,160	0.2767	4.707	4.621	4.707	4.621	4.878	649,263	4.7348	3.77%
1996-10-09	0	0.265	0.265	0.275	0.265	0.275	3,378,000	911,910	0.2700	4.535	4.535	4.707	4.535	4.707	197,373	4.6202	-3.64%
1996-10-08	0	0.275	0.275	0.280	0.275	0.290	3,740,000	1,049,000	0.2805	4.707	4.707	4.792	4.707	4.963	218,525	4.8004	-1.79%
1996-10-07	0	0.280	0.280	0.285	0.275	0.285	6,014,000	1,685,140	0.2802	4.792	4.792	4.878	4.707	4.878	351,392	4.7956	-1.75%
1996-10-04	0	0.285	0.280	0.285	0.280	0.295	5,630,000	1,622,230	0.2881	4.878	4.792	4.878	4.792	5.049	328,955	4.9315	-3.39%
1996-10-03	0	0.295	0.290	0.295	0.280	0.295	10,410,000	2,982,660	0.2865	5.049	4.963	5.049	4.792	5.049	608,246	4.9037	5.36%
1996-10-02	0	0.280	0.275	0.280	0.280	0.295	12,420,000	3,567,800	0.2873	4.792	4.707	4.792	4.792	5.049	725,688	4.9164	-6.67%
1996-10-01	0	0.300	0.295	0.300	0.300	0.310	10,140,000	3,073,050	0.3031	5.134	5.049	5.134	5.134	5.306	592,470	5.1868	-1.64%
1996-09-30	0	0.305	0.300	0.305	0.295	0.330	19,212,000	5,889,750	0.3066	5.220	5.134	5.220	5.049	5.648	1,122,538	5.2468	3.39%
1996-09-27	0	0.295	0.295	0.300	0.270	0.305	11,720,000	3,433,670	0.2930	5.049	5.049	5.134	4.621	5.220	684,788	5.0142	11.32%
1996-09-26	0	0.265	0.265	0.270	0.255	0.280	2,610,000	692,900	0.2655	4.535	4.535	4.621	4.364	4.792	152,500	4.5436	-7.02%
1996-09-25	0	0.285	0.285	0.290	0.265	0.295	3,820,000	1,084,200	0.2838	4.878	4.878	4.963	4.535	5.049	223,199	4.8576	9.62%
1996-09-24	0	0.260	0.255	0.260	0.250	0.270	1,550,000	400,500	0.2584	4.450	4.364	4.450	4.279	4.621	90,565	4.4222	-3.70%
1996-09-23	0	0.270	0.265	0.275	0.270	0.275	950,000	257,500	0.2711	4.621	4.535	4.707	4.621	4.707	55,508	4.6390	-1.82%
1996-09-20	0	0.275	0.275	0.280	0.275	0.285	1,830,000	510,250	0.2788	4.707	4.707	4.792	4.707	4.878	106,925	4.7720	-3.51%
1996-09-19	0	0.285	0.280	0.285	0.280	0.290	1,020,000	289,500	0.2838	4.878	4.792	4.878	4.792	4.963	59,598	4.8576	0.00%
1996-09-18	0	0.285	0.280	0.290	0.280	0.285	1,070,000	303,450	0.2836	4.878	4.792	4.963	4.792	4.878	62,519	4.8537	0.00%
1996-09-17	0	0.285	0.280	0.290	0.285	0.295	1,600,000	458,500	0.2866	4.878	4.792	4.963	4.878	5.049	93,486	4.9045	-1.72%
1996-09-16	0	0.290	0.285	0.290	0.285	0.300	3,940,000	1,150,470	0.2920	4.963	4.878	4.963	4.878	5.134	230,210	4.9975	-1.69%
1996-09-13	0	0.295	0.290	0.295	0.285	0.310	10,670,000	3,234,850	0.3032	5.049	4.963	5.049	4.878	5.306	623,438	5.1887	-1.67%
1996-09-12	0	0.300	0.295	0.300	0.290	0.300	1,050,000	308,800	0.2941	5.134	5.049	5.134	4.963	5.134	61,350	5.0334	3.45%
1996-09-11	0	0.290	0.290	0.300	0.280	0.300	1,580,000	461,550	0.2921	4.963	4.963	5.134	4.792	5.134	92,318	4.9996	3.57%
1996-09-10	0	0.280	0.280	0.285	0.280	0.305	2,710,000	792,600	0.2925	4.792	4.792	4.878	4.792	5.220	158,343	5.0056	-6.67%
1996-09-09	0	0.300	0.300	0.305	0.300	0.325	11,836,000	3,679,250	0.3109	5.134	5.134	5.220	5.134	5.562	691,566	5.3202	-1.64%
1996-09-06	0	0.305	0.300	0.305	0.285	0.310	9,412,000	2,853,690	0.3032	5.220	5.134	5.220	4.878	5.306	549,934	5.1892	8.93%
1996-09-05	0	0.280	0.280	0.285	0.280	0.285	560,000	158,300	0.2827	4.792	4.792	4.878	4.792	4.878	32,720	4.8380	-1.75%
1996-09-04	0	0.285	0.280	0.285	0.290	0.290	150,000	43,500	0.2900	4.878	4.792	4.878	4.963	4.963	8,764	4.9633	1.79%
1996-09-03	0	0.280	0.270	0.280	0.275	0.290	990,000	281,100	0.2839	4.792	4.621	4.792	4.707	4.963	57,845	4.8596	0.00%
1996-09-02	0	0.280	0.280	0.290	0.270	0.285	570,000	157,900	0.2770	4.792	4.792	4.963	4.621	4.878	33,305	4.7411	0.00%
1996-08-30	0	0.280	0.280	0.285	0.280	0.285	1,220,000	342,600	0.2808	4.792	4.792	4.878	4.792	4.878	71,283	4.8062	-1.75%
1996-08-29	0	0.285	0.280	0.290	0.285	0.285	1,480,000	421,800	0.2850	4.878	4.792	4.963	4.878	4.878	86,475	4.8777	-1.72%
1996-08-28	0	0.290	0.285	0.290	0.285	0.295	960,000	278,860	0.2905	4.963	4.878	4.963	4.878	5.049	56,092	4.9715	0.00%
1996-08-27	0	0.290	0.290	0.295	0.290	0.305	1,568,000	463,370	0.2955	4.963	4.963	5.049	4.963	5.220	91,617	5.0577	-1.69%
1996-08-23	0	0.295	0.290	0.300	0.290	0.295	1,606,000	467,240	0.2909	5.049	4.963	5.134	4.963	5.049	93,837	4.9793	0.00%
1996-08-22	0	0.295	0.290	0.300	0.285	0.295	4,268,000	1,235,530	0.2895	5.049	4.963	5.134	4.878	5.049	249,375	4.9545	1.72%
1996-08-21	0	0.290	0.280	0.295	0.280	0.290	1,190,000	343,600	0.2887	4.963	4.792	5.049	4.792	4.963	69,531	4.9417	-1.69%
1996-08-20	0	0.295	0.295	0.300	0.290	0.290	150,000	43,500	0.2900	5.049	5.049	5.134	4.963	4.963	8,764	4.9633	-1.67%
1996-08-19	0	0.300	0.295	0.310	0.300	0.300	100,000	30,000	0.3000	5.134	5.049	5.306	5.134	5.134	5,843	5.1344	0.00%
1996-08-16	0	0.300	0.300	0.310	0.300	0.300	150,000	45,000	0.3000	5.134	5.134	5.306	5.134	5.134	8,764	5.1344	0.00%
1996-08-15	0	0.300	0.300	0.305	0.300	0.310	320,000	97,200	0.3038	5.134	5.134	5.220	5.134	5.306	18,697	5.1986	-3.23%
1996-08-14	0	0.310	0.310	0.315	0.310	0.315	1,060,000	331,250	0.3125	5.306	5.306	5.391	5.306	5.391	61,935	5.3484	0.00%
1996-08-13	0	0.310	0.310	0.315	0.310	0.325	1,932,000	607,000	0.3142	5.306	5.306	5.391	5.306	5.562	112,885	5.3772	0.00%
1996-08-12	0	0.310	0.305	0.315	0.290	0.315	1,580,000	487,300	0.3084	5.306	5.220	5.391	4.963	5.391	92,318	5.2785	6.90%
1996-08-09	0	0.290	0.285	0.300	0.280	0.300	600,000	174,400	0.2907	4.963	4.878	5.134	4.792	5.134	35,057	4.9747	-1.69%
1996-08-08	0	0.295	0.295	0.300	0.295	0.300	634,000	187,280	0.2954	5.049	5.049	5.134	5.049	5.134	37,044	5.0556	-3.28%
1996-08-07	0	0.305	0.300	0.310	0.300	0.305	148,000	44,640	0.3016	5.220	5.134	5.306	5.134	5.220	8,647	5.1622	1.67%
1996-08-06	0	0.300	0.300	0.310	0.295	0.305	1,380,000	413,100	0.2993	5.134	5.134	5.306	5.049	5.220	80,632	5.1233	-1.64%
1996-08-05	0	0.305	0.305	0.315	0.305	0.310	1,416,000	438,380	0.3096	5.220	5.220	5.391	5.220	5.306	82,735	5.2986	-4.69%
1996-08-02	0	0.320	0.315	0.320	0.320	0.320	3,330,000	1,065,600	0.3200	5.477	5.391	5.477	5.477	5.477	194,569	5.4767	4.92%
1996-08-01	1	0.305	-	-	-	-	0	0	-	5.220	-	-	-	-	0	-	0.00%
1996-07-31	0	0.305	0.305	0.310	0.300	0.325	4,880,000	1,504,950	0.3084	5.220	5.220	5.306	5.134	5.562	285,134	5.2781	-1.61%
1996-07-30	0	0.310	0.310	0.320	0.310	0.330	5,182,000	1,658,490	0.3200	5.306	5.306	5.477	5.306	5.648	302,779	5.4776	-7.46%
1996-07-29	0	0.335	0.335	0.340	0.330	0.335	2,980,000	988,550	0.3317	5.733	5.733	5.819	5.648	5.733	174,118	5.6775	3.08%
1996-07-26	0	0.325	0.325	0.330	0.320	0.330	2,090,000	679,700	0.3252	5.562	5.562	5.648	5.477	5.648	122,117	5.5660	0.00%
1996-07-25	0	0.325	0.325	0.330	0.315	0.335	2,340,000	760,900	0.3252	5.562	5.562	5.648	5.391	5.733	136,724	5.5652	3.17%
1996-07-24	0	0.315	0.310	0.315	0.310	0.320	3,656,000	1,150,890	0.3148	5.391	5.306	5.391	5.306	5.477	213,616	5.3876	-4.55%
1996-07-23	0	0.330	0.325	0.330	0.320	0.340	3,002,000	973,500	0.3243	5.648	5.562	5.648	5.477	5.819	175,404	5.5500	0.00%
1996-07-22	0	0.330	0.325	0.330	0.330	0.335	2,600,000	856,500	0.3294	5.648	5.562	5.648	5.648	5.733	151,915	5.6380	1.54%
1996-07-19	0	0.325	0.325	0.330	0.325	0.330	630,000	207,400	0.3292	5.562	5.562	5.648	5.562	5.648	36,810	5.6343	0.00%
1996-07-18	0	0.325	0.320	0.325	0.325	0.340	2,196,000	725,930	0.3306	5.562	5.477	5.562	5.562	5.819	128,310	5.6576	1.56%
1996-07-17	0	0.320	0.320	0.325	0.320	0.360	12,294,000	4,189,500	0.3408	5.477	5.477	5.562	5.477	6.161	718,326	5.8323	0.00%
1996-07-16	0	0.320	0.315	0.320	0.310	0.320	520,000	163,900	0.3152	5.477	5.391	5.477	5.306	5.477	30,383	5.3944	1.59%
1996-07-15	0	0.315	0.310	0.320	0.310	0.320	1,660,000	520,600	0.3136	5.391	5.306	5.477	5.306	5.477	96,992	5.3674	-4.55%
1996-07-12	0	0.330	0.325	0.335	0.315	0.330	2,746,000	897,220	0.3267	5.648	5.562	5.733	5.391	5.648	160,446	5.5920	1.54%
1996-07-11	0	0.325	0.325	0.330	0.320	0.340	4,478,000	1,486,110	0.3319	5.562	5.562	5.648	5.477	5.819	261,645	5.6799	1.56%
1996-07-10	0	0.320	0.320	0.325	0.320	0.340	3,102,000	1,013,860	0.3268	5.477	5.477	5.562	5.477	5.819	181,247	5.5938	-3.03%
1996-07-09	0	0.330	0.325	0.335	0.310	0.330	9,398,000	3,047,570	0.3243	5.648	5.562	5.733	5.306	5.648	549,116	5.5500	8.20%
1996-07-08	0	0.305	0.305	0.310	0.290	0.305	2,718,000	821,660	0.3023	5.220	5.220	5.306	4.963	5.220	158,810	5.1739	-1.61%
1996-07-05	0	0.310	0.310	0.315	0.305	0.315	4,112,000	1,275,780	0.3103	5.306	5.306	5.391	5.220	5.391	240,260	5.3100	0.00%
1996-07-04	0	0.310	0.310	0.315	0.295	0.315	10,358,000	3,185,550	0.3075	5.306	5.306	5.391	5.049	5.391	605,208	5.2636	3.33%
1996-07-03	0	0.300	0.295	0.305	0.280	0.305	8,870,000	2,595,600	0.2926	5.134	5.049	5.220	4.792	5.220	518,265	5.0082	1.69%
1996-07-02	0	0.295	0.295	0.300	0.280	0.305	13,470,000	4,004,000	0.2973	5.049	5.049	5.134	4.792	5.220	787,039	5.0874	-3.28%
1996-07-01	0	0.305	0.300	0.305	0.300	0.335	25,624,000	8,120,010	0.3169	5.220	5.134	5.220	5.134	5.733	1,497,185	5.4235	-6.15%
1996-06-28	0	0.325	0.320	0.325	0.290	0.330	16,588,000	5,328,940	0.3213	5.562	5.477	5.562	4.963	5.648	969,220	5.4982	8.33%
1996-06-27	0	0.300	0.290	0.300	0.295	0.300	548,000	161,900	0.2954	5.134	4.963	5.134	5.049	5.134	32,019	5.0564	0.00%
1996-06-26	0	0.300	0.290	0.300	0.295	0.300	820,000	243,000	0.2963	5.134	4.963	5.134	5.049	5.134	47,912	5.0718	0.00%
1996-06-25	0	0.300	0.295	0.300	0.290	0.300	240,000	71,070	0.2961	5.134	5.049	5.134	4.963	5.134	14,023	5.0681	-1.64%
1996-06-24	0	0.305	0.295	0.305	0.300	0.305	840,000	254,450	0.3029	5.220	5.049	5.220	5.134	5.220	49,080	5.1844	0.00%
1996-06-21	0	0.305	0.300	0.305	0.300	0.305	260,000	77,870	0.2995	5.220	5.134	5.220	5.134	5.220	15,192	5.1259	3.39%
1996-06-19	0	0.295	0.290	0.295	0.295	0.300	1,862,000	551,650	0.2963	5.049	4.963	5.049	5.049	5.134	108,795	5.0706	-1.67%
1996-06-18	0	0.300	0.290	0.305	0.300	0.315	3,200,000	970,800	0.3034	5.134	4.963	5.220	5.134	5.391	186,973	5.1922	-4.76%
1996-06-14	0	0.315	0.300	0.315	0.300	0.320	2,154,000	658,510	0.3057	5.391	5.134	5.391	5.134	5.477	125,856	5.2322	-1.56%
1996-06-13	0	0.320	0.320	0.325	0.315	0.325	2,092,000	668,730	0.3197	5.477	5.477	5.562	5.391	5.562	122,233	5.4709	0.00%
1996-06-12	0	0.320	0.315	0.325	0.315	0.330	810,000	260,950	0.3222	5.477	5.391	5.562	5.391	5.648	47,328	5.5137	-4.48%
1996-06-11	0	0.335	0.330	0.335	0.330	0.340	2,350,000	783,350	0.3333	5.733	5.648	5.733	5.648	5.819	137,308	5.7050	-2.90%
1996-06-10	0	0.345	0.340	0.345	0.340	0.350	1,820,000	622,500	0.3420	5.905	5.819	5.905	5.819	5.990	106,341	5.8538	-1.43%
1996-06-07	0	0.350	0.345	0.350	0.345	0.365	8,416,000	2,981,520	0.3543	5.990	5.905	5.990	5.905	6.247	491,739	6.0632	0.00%
1996-06-06	0	0.350	0.345	0.350	0.345	0.355	3,810,000	1,327,250	0.3484	5.990	5.905	5.990	5.905	6.076	222,615	5.9621	1.45%
1996-06-05	0	0.345	0.340	0.345	0.330	0.395	31,810,000	11,570,180	0.3637	5.905	5.819	5.905	5.648	6.760	1,858,627	6.2251	-8.00%
1996-06-04	0	0.375	0.375	0.380	0.320	0.385	39,780,000	13,112,580	0.3296	6.418	6.418	6.504	5.477	6.589	2,324,306	5.6415	17.19%
1996-06-03	0	0.320	0.315	0.320	0.315	0.325	15,080,000	4,546,100	0.3015	5.477	5.391	5.477	5.391	5.562	881,110	5.1595	1.59%
1996-05-31	0	0.315	0.315	0.320	0.310	0.315	820,000	256,150	0.3124	5.391	5.391	5.477	5.306	5.391	47,912	5.3463	5.00%
1996-05-30	0	0.300	0.300	0.305	0.295	0.310	1,090,000	332,400	0.3050	5.134	5.134	5.220	5.049	5.306	63,688	5.2192	1.69%
1996-05-29	0	0.295	0.280	0.305	0.280	0.300	616,000	179,940	0.2921	5.049	4.792	5.220	4.792	5.134	35,992	4.9994	1.72%
1996-05-28	0	0.290	0.280	0.290	-	-	0	0	-	4.963	4.792	4.963	-	-	0	-	-1.69%
1996-05-27	0	0.295	0.280	0.295	-	-	1,200,000	354,000	0.2950	5.049	4.792	5.049	-	-	70,115	5.0489	-1.67%
1996-05-24	0	0.300	0.280	0.300	0.280	0.300	1,060,000	304,850	0.2876	5.134	4.792	5.134	4.792	5.134	61,935	4.9221	5.26%
1996-05-23	0	0.285	0.280	0.295	0.280	0.290	630,000	179,050	0.2842	4.878	4.792	5.049	4.792	4.963	36,810	4.8641	-1.72%
1996-05-22	0	0.290	0.290	0.300	0.290	0.290	80,000	23,200	0.2900	4.963	4.963	5.134	4.963	4.963	4,674	4.9633	-1.69%
1996-05-21	0	0.295	0.295	0.300	0.290	0.300	1,820,000	535,700	0.2943	5.049	5.049	5.134	4.963	5.134	106,341	5.0376	-4.84%
1996-05-20	0	0.310	0.305	0.315	0.300	0.310	938,000	288,750	0.3078	5.306	5.220	5.391	5.134	5.306	54,806	5.2685	1.64%
1996-05-17	0	0.305	0.305	0.310	0.290	0.315	800,000	245,350	0.3067	5.220	5.220	5.306	4.963	5.391	46,743	5.2489	5.17%
1996-05-16	0	0.290	0.285	0.290	0.280	0.290	800,000	227,000	0.2838	4.963	4.878	4.963	4.792	4.963	46,743	4.8563	0.00%
1996-05-15	0	0.290	0.285	0.290	0.290	0.290	18,000	5,220	0.2900	4.963	4.878	4.963	4.963	4.963	1,052	4.9633	0.00%
1996-05-14	0	0.290	0.280	0.295	0.285	0.290	300,000	86,000	0.2867	4.963	4.792	5.049	4.878	4.963	17,529	4.9062	-1.69%
1996-05-13	0	0.295	0.280	0.295	0.290	0.295	240,000	70,300	0.2929	5.049	4.792	5.049	4.963	5.049	14,023	5.0132	1.72%
1996-05-10	0	0.290	0.290	0.300	0.290	0.290	100,000	29,000	0.2900	4.963	4.963	5.134	4.963	4.963	5,843	4.9633	0.00%
1996-05-09	0	0.290	0.290	0.305	0.290	0.315	380,000	113,950	0.2999	4.963	4.963	5.220	4.963	5.391	22,203	5.1322	-7.94%
1996-05-08	0	0.315	0.310	0.320	0.280	0.315	800,000	241,300	0.3016	5.391	5.306	5.477	4.792	5.391	46,743	5.1622	12.50%
1996-05-07	0	0.280	-	0.300	0.280	0.285	130,000	36,650	0.2819	4.792	-	5.134	4.792	4.878	7,596	4.8251	-1.75%
1996-05-06	0	0.285	0.280	-	0.280	0.285	180,000	50,900	0.2828	4.878	4.792	-	4.792	4.878	10,517	4.8397	1.79%
1996-05-03	0	0.280	-	0.300	0.280	0.285	700,000	196,500	0.2807	4.792	-	5.134	4.792	4.878	40,900	4.8044	-3.45%
1996-05-02	0	0.290	0.285	0.300	0.290	0.295	440,000	128,600	0.2923	4.963	4.878	5.134	4.963	5.049	25,709	5.0022	-3.33%
1996-05-01	0	0.300	0.290	0.300	0.290	0.305	610,000	181,350	0.2973	5.134	4.963	5.134	4.963	5.220	35,642	5.0881	0.00%
1996-04-30	0	0.300	0.290	0.300	0.290	0.300	170,000	50,980	0.2999	5.134	4.963	5.134	4.963	5.134	9,933	5.1324	3.45%
1996-04-29	0	0.290	0.270	0.300	-	-	0	0	-	4.963	4.621	5.134	-	-	0	-	0.00%
1996-04-26	0	0.290	0.280	0.300	0.280	0.290	1,468,000	423,040	0.2882	4.963	4.792	5.134	4.792	4.963	85,774	4.9320	0.00%
1996-04-25	0	0.290	0.285	0.290	0.290	0.290	2,600,000	754,000	0.2900	4.963	4.878	4.963	4.963	4.963	151,915	4.9633	0.00%
1996-04-24	0	0.290	0.290	0.300	0.290	0.300	652,000	190,080	0.2915	4.963	4.963	5.134	4.963	5.134	38,096	4.9895	0.00%
1996-04-23	0	0.290	0.290	0.300	0.290	0.290	300,000	87,000	0.2900	4.963	4.963	5.134	4.963	4.963	17,529	4.9633	0.00%
1996-04-22	0	0.290	0.290	0.300	0.290	0.290	698,000	202,420	0.2900	4.963	4.963	5.134	4.963	4.963	40,783	4.9633	0.00%
1996-04-19	0	0.290	0.290	0.300	0.290	0.290	60,000	17,400	0.2900	4.963	4.963	5.134	4.963	4.963	3,506	4.9633	-3.33%
1996-04-18	0	0.300	0.300	0.310	-	-	0	0	-	5.134	5.134	5.306	-	-	0	-	3.45%
1996-04-17	0	0.290	0.290	0.305	-	-	0	0	-	4.963	4.963	5.220	-	-	0	-	0.00%
1996-04-16	0	0.290	0.285	0.310	0.290	0.290	120,000	34,800	0.2900	4.963	4.878	5.306	4.963	4.963	7,011	4.9633	0.00%
1996-04-15	0	0.290	0.290	-	0.290	0.300	250,000	73,500	0.2940	4.963	4.963	-	4.963	5.134	14,607	5.0317	-3.33%
1996-04-12	0	0.300	0.300	0.305	0.300	0.300	200,000	60,000	0.3000	5.134	5.134	5.220	5.134	5.134	11,686	5.1344	0.00%
1996-04-11	0	0.300	0.300	0.305	0.300	0.300	100,000	30,000	0.3000	5.134	5.134	5.220	5.134	5.134	5,843	5.1344	-1.64%
1996-04-10	0	0.305	0.300	0.310	0.305	0.310	300,000	92,000	0.3067	5.220	5.134	5.306	5.220	5.306	17,529	5.2485	1.67%
1996-04-09	0	0.300	0.300	0.320	0.290	0.300	804,000	240,800	0.2995	5.134	5.134	5.477	4.963	5.134	46,977	5.1259	0.00%
1996-04-03	0	0.300	0.300	0.320	0.300	0.310	280,000	84,400	0.3014	5.134	5.134	5.477	5.134	5.306	16,360	5.1589	0.00%
1996-04-02	0	0.300	0.300	0.315	0.300	0.305	450,000	135,750	0.3017	5.134	5.134	5.391	5.134	5.220	26,293	5.1630	0.00%
1996-04-01	0	0.300	0.300	0.305	0.300	0.305	230,000	70,000	0.3043	5.134	5.134	5.220	5.134	5.220	13,439	5.2088	0.00%
1996-03-29	0	0.300	0.300	0.305	0.300	0.310	240,000	72,300	0.3013	5.134	5.134	5.220	5.134	5.306	14,023	5.1558	0.00%
1996-03-28	0	0.300	0.300	0.305	0.300	0.300	744,000	223,200	0.3000	5.134	5.134	5.220	5.134	5.134	43,471	5.1344	0.00%
1996-03-27	0	0.300	-	0.320	0.300	0.300	20,000	6,000	0.3000	5.134	-	5.477	5.134	5.134	1,169	5.1344	0.00%
1996-03-26	0	0.300	0.300	0.320	0.300	0.300	850,000	255,000	0.3000	5.134	5.134	5.477	5.134	5.134	49,665	5.1344	-3.23%
1996-03-25	0	0.310	0.300	0.315	0.300	0.310	660,000	201,300	0.3050	5.306	5.134	5.391	5.134	5.306	38,563	5.2200	3.33%
1996-03-22	0	0.300	0.300	0.310	0.300	0.300	1,200,000	360,000	0.3000	5.134	5.134	5.306	5.134	5.134	70,115	5.1344	0.00%
1996-03-21	0	0.300	0.300	0.310	0.300	0.310	580,000	175,620	0.3028	5.134	5.134	5.306	5.134	5.306	33,889	5.1822	-1.64%
1996-03-20	0	0.305	0.305	0.320	0.305	0.305	40,000	12,200	0.3050	5.220	5.220	5.477	5.220	5.220	2,337	5.2200	0.00%
1996-03-19	0	0.305	0.305	0.315	0.305	0.320	580,000	181,450	0.3128	5.220	5.220	5.391	5.220	5.477	33,889	5.3543	0.00%
1996-03-18	0	0.305	0.300	0.305	0.300	0.305	340,000	102,200	0.3006	5.220	5.134	5.220	5.134	5.220	19,866	5.1445	3.39%
1996-03-15	0	0.295	0.295	0.315	0.295	0.295	82,000	24,190	0.2950	5.049	5.049	5.391	5.049	5.049	4,791	5.0489	-3.28%
1996-03-14	0	0.305	0.305	0.310	0.295	0.305	540,000	162,620	0.3011	5.220	5.220	5.306	5.049	5.220	31,552	5.1541	1.67%
1996-03-13	0	0.300	0.290	0.310	0.300	0.300	150,000	45,000	0.3000	5.134	4.963	5.306	5.134	5.134	8,764	5.1344	-3.23%
1996-03-12	0	0.310	0.290	0.320	0.300	0.310	170,000	53,010	0.3118	5.306	4.963	5.477	5.134	5.306	9,933	5.3368	0.00%
1996-03-11	0	0.310	0.310	0.320	0.290	0.310	2,778,000	835,720	0.3008	5.306	5.306	5.477	4.963	5.306	162,316	5.1487	-4.62%
1996-03-08	0	0.325	0.325	0.335	0.320	0.330	630,000	207,100	0.3287	5.562	5.562	5.733	5.477	5.648	36,810	5.6261	-1.52%
1996-03-07	0	0.330	0.325	0.330	0.330	0.345	600,000	202,000	0.3367	5.648	5.562	5.648	5.648	5.905	35,057	5.7620	-2.94%
1996-03-06	0	0.340	0.340	0.345	0.340	0.355	3,828,000	1,325,570	0.3463	5.819	5.819	5.905	5.819	6.076	223,666	5.9266	1.49%
1996-03-05	0	0.335	0.335	0.340	0.320	0.340	1,534,000	505,210	0.3293	5.733	5.733	5.819	5.477	5.819	89,630	5.6366	4.69%
1996-03-04	0	0.320	0.315	0.330	0.320	0.320	100,000	32,000	0.3200	5.477	5.391	5.648	5.477	5.477	5,843	5.4767	3.23%
1996-03-01	0	0.310	0.310	0.320	0.310	0.320	80,000	25,300	0.3163	5.306	5.306	5.477	5.306	5.477	4,674	5.4126	-1.59%
1996-02-29	0	0.315	0.310	0.320	0.315	0.315	150,000	47,250	0.3150	5.391	5.306	5.477	5.391	5.391	8,764	5.3912	0.00%
1996-02-28	0	0.315	0.315	0.325	0.310	0.320	510,000	160,100	0.3139	5.391	5.391	5.562	5.306	5.477	29,799	5.3727	-4.55%
1996-02-27	0	0.330	0.330	0.340	0.330	0.330	10,000	3,300	0.3300	5.648	5.648	5.819	5.648	5.648	584	5.6479	1.54%
1996-02-26	0	0.325	0.320	0.330	0.310	0.325	462,000	146,990	0.3182	5.562	5.477	5.648	5.306	5.562	26,994	5.4452	4.84%
1996-02-23	0	0.310	0.310	-	0.300	0.315	2,498,000	769,880	0.3082	5.306	5.306	-	5.134	5.391	145,956	5.2748	0.00%
1996-02-22	0	0.310	-	0.315	-	-	0	0	-	5.306	-	5.391	-	-	0	-	0.00%
1996-02-16	0	0.310	0.300	0.310	0.310	0.315	1,590,000	484,700	0.3048	5.306	5.134	5.306	5.306	5.391	92,902	5.2173	0.00%
1996-02-15	0	0.310	0.300	0.315	0.300	0.310	2,220,000	671,400	0.3024	5.306	5.134	5.391	5.134	5.306	129,712	5.1761	3.33%
1996-02-14	0	0.300	0.295	0.300	0.300	0.305	3,044,000	919,200	0.3020	5.134	5.049	5.134	5.134	5.220	177,858	5.1682	-4.76%
1996-02-13	0	0.315	0.295	0.315	0.315	0.315	50,000	15,750	0.3150	5.391	5.049	5.391	5.391	5.391	2,921	5.3912	6.78%
1996-02-12	0	0.295	0.290	0.295	0.295	0.310	620,000	186,350	0.3006	5.049	4.963	5.049	5.049	5.306	36,226	5.1441	-6.35%
1996-02-09	0	0.315	0.315	0.320	0.315	0.325	544,000	171,640	0.3155	5.391	5.391	5.477	5.391	5.562	31,785	5.4000	-4.55%
1996-02-08	0	0.330	0.325	0.330	0.320	0.330	6,116,000	1,916,030	0.3133	5.648	5.562	5.648	5.477	5.648	357,352	5.3617	3.13%
1996-02-07	0	0.320	0.320	0.325	0.320	0.330	2,332,000	727,940	0.3122	5.477	5.477	5.562	5.477	5.648	136,256	5.3424	-3.03%
1996-02-06	0	0.330	0.320	0.330	0.330	0.330	160,000	52,800	0.3300	5.648	5.477	5.648	5.648	5.648	9,349	5.6479	3.13%
1996-02-05	0	0.320	0.320	0.340	0.320	0.320	86,000	27,520	0.3200	5.477	5.477	5.819	5.477	5.477	5,025	5.4767	-3.03%
1996-02-02	0	0.330	0.330	0.340	0.330	0.345	180,000	60,950	0.3386	5.648	5.648	5.819	5.648	5.905	10,517	5.7953	1.54%
1996-02-01	0	0.325	0.295	0.340	-	-	0	0	-	5.562	5.049	5.819	-	-	0	-	0.00%
1996-01-31	0	0.325	0.320	0.330	0.320	0.325	712,000	229,740	0.3227	5.562	5.477	5.648	5.477	5.562	41,601	5.5224	-1.52%
1996-01-30	0	0.330	0.325	0.330	0.310	0.340	918,000	303,810	0.3309	5.648	5.562	5.648	5.306	5.819	53,638	5.6641	0.00%
1996-01-29	0	0.330	0.310	0.340	0.315	0.330	824,000	265,160	0.3218	5.648	5.306	5.819	5.391	5.648	48,146	5.5075	0.00%
1996-01-26	0	0.330	0.320	0.330	0.320	0.330	1,518,000	489,570	0.3225	5.648	5.477	5.648	5.477	5.648	88,695	5.5197	-2.94%
1996-01-25	0	0.340	0.325	0.340	0.325	0.340	5,172,000	1,691,040	0.3270	5.819	5.562	5.819	5.562	5.819	302,195	5.5959	-1.45%
1996-01-24	0	0.345	0.340	0.345	0.340	0.350	1,034,000	356,410	0.3447	5.905	5.819	5.905	5.819	5.990	60,416	5.8993	0.00%
1996-01-23	0	0.345	0.340	0.350	0.340	0.345	1,500,000	516,500	0.3443	5.905	5.819	5.990	5.819	5.905	87,644	5.8932	-1.43%
1996-01-22	0	0.350	0.345	0.350	0.345	0.350	1,380,000	482,230	0.3494	5.990	5.905	5.990	5.905	5.990	80,632	5.9806	0.00%
1996-01-19	0	0.350	0.340	0.350	0.340	0.355	956,000	332,780	0.3481	5.990	5.819	5.990	5.819	6.076	55,858	5.9576	0.00%
1996-01-18	0	0.350	0.345	0.350	0.345	0.355	2,230,000	776,950	0.3484	5.990	5.905	5.990	5.905	6.076	130,297	5.9629	-1.41%
1996-01-17	0	0.355	0.350	0.355	0.345	0.355	1,222,000	427,890	0.3502	6.076	5.990	6.076	5.905	6.076	71,400	5.9928	-1.39%
1996-01-16	0	0.360	0.355	0.360	0.350	0.365	2,616,000	931,960	0.3563	6.161	6.076	6.161	5.990	6.247	152,850	6.0972	0.00%
1996-01-15	0	0.360	0.360	0.365	0.345	0.370	2,598,000	930,610	0.3582	6.161	6.161	6.247	5.905	6.332	151,799	6.1306	0.00%
1996-01-12	0	0.360	0.355	0.360	0.355	0.385	6,042,000	2,225,910	0.3684	6.161	6.076	6.161	6.076	6.589	353,028	6.3052	1.41%
1996-01-11	0	0.355	0.350	0.360	0.345	0.360	5,898,000	2,067,590	0.3506	6.076	5.990	6.161	5.905	6.161	344,614	5.9997	1.43%
1996-01-10	0	0.350	0.350	0.355	0.310	0.355	10,030,000	3,171,160	0.3162	5.990	5.990	6.076	5.306	6.076	586,043	5.4111	7.69%
1996-01-09	0	0.325	0.305	0.325	0.310	0.325	100,000	32,200	0.3220	5.562	5.220	5.562	5.306	5.562	5,843	5.5110	1.56%
1996-01-08	0	0.320	0.305	0.325	0.290	0.320	510,000	160,400	0.3145	5.477	5.220	5.562	4.963	5.477	29,799	5.3828	8.47%
1996-01-05	0	0.295	0.290	0.310	0.295	0.310	450,000	134,250	0.2983	5.049	4.963	5.306	5.049	5.306	26,293	5.1059	-9.23%
1996-01-04	0	0.325	0.320	0.330	0.320	0.325	338,000	109,160	0.3230	5.562	5.477	5.648	5.477	5.562	19,749	5.5274	-4.41%
1996-01-03	0	0.340	0.305	0.345	0.310	0.345	260,000	86,100	0.3312	5.819	5.220	5.905	5.306	5.905	15,192	5.6676	-1.45%
1996-01-02	0	0.345	0.320	0.345	0.320	0.345	158,000	51,760	0.3276	5.905	5.477	5.905	5.477	5.905	9,232	5.6067	0.00%
1995-12-29	0	0.345	0.310	0.345	0.335	0.350	676,000	233,020	0.3447	5.905	5.306	5.905	5.733	5.990	39,498	5.8995	0.00%
1995-12-28	0	0.345	0.300	0.345	0.320	0.350	1,130,000	381,950	0.3380	5.905	5.134	5.905	5.477	5.990	66,025	5.7849	7.81%
1995-12-27	0	0.320	0.310	0.320	0.280	0.320	240,000	72,500	0.3021	5.477	5.306	5.477	4.792	5.477	14,023	5.1701	6.67%
1995-12-22	0	0.300	0.270	0.305	0.280	0.300	148,000	43,440	0.2935	5.134	4.621	5.220	4.792	5.134	8,647	5.0234	-3.23%
1995-12-21	0	0.310	-	0.310	-	-	0	0	-	5.306	-	5.306	-	-	0	-	0.00%
1995-12-20	0	0.310	-	0.310	-	-	0	0	-	5.306	-	5.306	-	-	0	-	-3.12%
1995-12-19	0	0.320	-	0.320	-	-	0	0	-	5.477	-	5.477	-	-	0	-	-1.54%
1995-12-18	0	0.325	-	0.325	0.320	0.325	30,000	9,680	0.3227	5.562	-	5.562	5.477	5.562	1,753	5.5224	1.56%
1995-12-15	0	0.320	-	0.320	-	-	0	0	-	5.477	-	5.477	-	-	0	-	-3.03%
1995-12-14	0	0.330	0.280	0.330	0.300	0.330	376,000	113,600	0.3021	5.648	4.792	5.648	5.134	5.648	21,969	5.1709	0.00%
1995-12-13	0	0.330	-	0.330	-	-	0	0	-	5.648	-	5.648	-	-	0	-	0.00%
1995-12-12	0	0.330	0.310	0.330	0.330	0.330	50,000	16,500	0.3300	5.648	5.306	5.648	5.648	5.648	2,921	5.6479	-2.94%
1995-12-11	0	0.340	-	0.340	0.340	0.340	60,000	20,400	0.3400	5.819	-	5.819	5.819	5.819	3,506	5.8190	0.00%
1995-12-08	0	0.340	-	0.340	-	-	0	0	-	5.819	-	5.819	-	-	0	-	-1.45%
1995-12-07	0	0.345	0.320	0.345	-	-	0	0	-	5.905	5.477	5.905	-	-	0	-	0.00%
1995-12-06	0	0.345	0.325	0.350	-	-	0	0	-	5.905	5.562	5.990	-	-	0	-	0.00%
1995-12-05	0	0.345	0.330	0.345	0.325	0.345	230,000	75,800	0.3296	5.905	5.648	5.905	5.562	5.905	13,439	5.6404	0.00%
1995-12-04	0	0.345	-	0.345	-	-	0	0	-	5.905	-	5.905	-	-	0	-	0.00%
1995-12-01	0	0.345	-	0.360	-	-	0	0	-	5.905	-	6.161	-	-	0	-	0.00%
1995-11-30	0	0.345	0.330	0.355	0.345	0.345	50,000	17,250	0.3450	5.905	5.648	6.076	5.905	5.905	2,921	5.9046	2.13%
1995-11-29	0	0.345	0.345	0.360	0.345	0.360	1,346,000	470,920	0.3499	5.781	5.781	6.033	5.781	6.033	80,322	5.8629	0.00%
1995-11-28	0	0.345	0.335	0.345	0.335	0.345	160,000	53,900	0.3369	5.781	5.614	5.781	5.614	5.781	9,548	5.6452	2.99%
1995-11-27	0	0.335	0.330	0.345	0.335	0.340	430,000	144,500	0.3360	5.614	5.530	5.781	5.614	5.698	25,660	5.6313	-5.63%
1995-11-24	0	0.355	0.345	0.355	0.350	0.365	670,000	236,100	0.3524	5.949	5.781	5.949	5.865	6.117	39,982	5.9052	-6.58%
1995-11-23	0	0.380	0.380	0.400	0.330	0.330	48,000	15,840	0.3300	6.368	6.368	6.703	5.530	5.530	2,864	5.5300	13.43%
1995-11-22	0	0.335	0.335	0.360	0.335	0.340	300,000	101,290	0.3376	5.614	5.614	6.033	5.614	5.698	17,902	5.6579	-1.47%
1995-11-21	0	0.340	0.330	0.350	0.330	0.350	600,000	203,790	0.3397	5.698	5.530	5.865	5.530	5.865	35,805	5.6917	-1.45%
1995-11-20	0	0.345	0.340	0.350	0.335	0.350	400,000	138,000	0.3450	5.781	5.698	5.865	5.614	5.865	23,870	5.7814	-1.43%
1995-11-17	0	0.350	0.340	0.360	0.340	0.350	394,000	137,200	0.3482	5.865	5.698	6.033	5.698	5.865	23,512	5.8354	0.00%
1995-11-16	0	0.350	0.340	0.350	0.350	0.360	12,000	4,220	0.3517	5.865	5.698	5.865	5.865	6.033	716	5.8931	-2.78%
1995-11-15	0	0.360	0.340	0.365	0.360	0.365	304,000	109,860	0.3614	6.033	5.698	6.117	6.033	6.117	18,141	6.0559	0.00%
1995-11-14	0	0.360	0.360	0.370	0.360	0.370	100,000	36,500	0.3650	6.033	6.033	6.200	6.033	6.200	5,967	6.1165	0.00%
1995-11-13	0	0.360	0.360	0.370	0.360	0.360	190,000	68,400	0.3600	6.033	6.033	6.200	6.033	6.033	11,338	6.0327	0.00%
1995-11-10	0	0.360	0.360	0.380	0.360	0.360	50,000	18,000	0.3600	6.033	6.033	6.368	6.033	6.033	2,984	6.0327	-1.37%
1995-11-09	0	0.365	0.365	0.370	0.365	0.365	80,000	29,200	0.3650	6.117	6.117	6.200	6.117	6.117	4,774	6.1165	1.39%
1995-11-08	0	0.360	0.360	0.370	0.360	0.360	46,000	16,560	0.3600	6.033	6.033	6.200	6.033	6.033	2,745	6.0327	-1.37%
1995-11-07	0	0.365	0.360	0.370	0.365	0.365	350,000	127,750	0.3650	6.117	6.033	6.200	6.117	6.117	20,886	6.1165	0.00%
1995-11-06	0	0.365	0.360	0.370	0.365	0.365	320,000	116,800	0.3650	6.117	6.033	6.200	6.117	6.117	19,096	6.1165	-3.95%
1995-11-03	0	0.380	0.370	0.380	0.365	0.380	750,000	282,550	0.3767	6.368	6.200	6.368	6.117	6.368	44,756	6.3131	0.00%
1995-11-02	0	0.380	0.375	0.380	0.375	0.380	506,000	191,250	0.3780	6.368	6.284	6.368	6.284	6.368	30,195	6.3338	0.00%
1995-10-31	0	0.380	0.380	0.385	0.380	0.420	4,834,000	1,915,220	0.3962	6.368	6.368	6.452	6.368	7.038	288,466	6.6393	-2.56%
1995-10-30	0	0.390	0.390	0.395	0.360	0.385	1,824,000	669,660	0.3671	6.535	6.535	6.619	6.033	6.452	108,846	6.1524	2.63%
1995-10-27	0	0.380	0.370	0.380	0.355	0.380	1,472,000	531,710	0.3612	6.368	6.200	6.368	5.949	6.368	87,841	6.0531	2.70%
1995-10-26	0	0.370	0.360	0.370	0.365	0.370	886,000	323,470	0.3651	6.200	6.033	6.200	6.117	6.200	52,872	6.1180	2.78%
1995-10-25	0	0.360	0.360	0.365	0.360	0.365	164,000	59,540	0.3630	6.033	6.033	6.117	6.033	6.117	9,787	6.0838	-1.37%
1995-10-24	0	0.365	0.360	0.370	0.365	0.380	450,000	166,750	0.3706	6.117	6.033	6.200	6.117	6.368	26,853	6.2096	-1.35%
1995-10-23	0	0.370	0.365	0.385	0.370	0.375	704,000	262,980	0.3736	6.200	6.117	6.452	6.200	6.284	42,011	6.2598	-1.33%
1995-10-20	0	0.375	0.375	0.385	0.375	0.380	880,000	333,260	0.3787	6.284	6.284	6.452	6.284	6.368	52,513	6.3462	0.00%
1995-10-19	0	0.375	0.375	0.390	0.375	0.385	424,000	161,500	0.3809	6.284	6.284	6.535	6.284	6.452	25,302	6.3829	-2.60%
1995-10-18	0	0.385	0.380	0.385	0.385	0.400	1,316,000	514,740	0.3911	6.452	6.368	6.452	6.452	6.703	78,531	6.5546	0.00%
1995-10-17	0	0.385	0.375	0.385	0.370	0.405	5,348,000	2,106,880	0.3940	6.452	6.284	6.452	6.200	6.787	319,139	6.6018	6.94%
1995-10-16	0	0.360	0.360	0.365	0.360	0.365	490,000	177,900	0.3631	6.033	6.033	6.117	6.033	6.117	29,240	6.0840	-2.70%
1995-10-13	0	0.370	0.370	0.375	0.370	0.375	410,000	151,800	0.3702	6.200	6.200	6.284	6.200	6.284	24,467	6.2044	-1.33%
1995-10-12	0	0.375	0.375	0.380	0.365	0.375	600,000	221,250	0.3688	6.284	6.284	6.368	6.117	6.284	35,805	6.1794	1.35%
1995-10-11	0	0.370	0.370	0.380	0.365	0.375	240,000	89,600	0.3733	6.200	6.200	6.368	6.117	6.284	14,322	6.2562	-2.63%
1995-10-10	0	0.380	0.375	0.380	0.370	0.380	420,000	155,700	0.3707	6.368	6.284	6.368	6.200	6.368	25,063	6.2123	0.00%
1995-10-09	0	0.380	0.375	0.380	0.375	0.380	570,000	214,350	0.3761	6.368	6.284	6.368	6.284	6.368	34,014	6.3017	0.00%
1995-10-06	0	0.380	0.375	0.380	0.375	0.380	428,000	162,590	0.3799	6.368	6.284	6.368	6.284	6.368	25,541	6.3659	0.00%
1995-10-05	0	0.380	0.365	0.380	0.360	0.380	280,000	102,800	0.3671	6.368	6.117	6.368	6.033	6.368	16,709	6.1524	2.70%
1995-10-04	0	0.370	0.360	0.370	0.370	0.370	200,000	74,000	0.3700	6.200	6.033	6.200	6.200	6.200	11,935	6.2003	1.37%
1995-10-03	0	0.365	0.355	0.365	-	-	0	0	-	6.117	5.949	6.117	-	-	0	-	0.00%
1995-10-02	0	0.365	0.365	0.370	0.365	0.365	120,000	43,800	0.3650	6.117	6.117	6.200	6.117	6.117	7,161	6.1165	0.00%
1995-09-29	0	0.365	0.365	0.370	0.360	0.375	650,000	236,850	0.3644	6.117	6.117	6.200	6.033	6.284	38,788	6.1062	1.39%
1995-09-28	0	0.360	0.360	0.370	0.360	0.370	370,000	135,360	0.3658	6.033	6.033	6.200	6.033	6.200	22,080	6.1306	-2.70%
1995-09-27	0	0.370	0.365	0.375	0.370	0.375	518,000	193,060	0.3727	6.200	6.117	6.284	6.200	6.284	30,911	6.2456	0.00%
1995-09-26	0	0.370	0.365	0.380	0.370	0.380	1,160,000	433,450	0.3737	6.200	6.117	6.368	6.200	6.368	69,222	6.2617	-2.63%
1995-09-25	0	0.380	0.380	0.385	0.360	0.390	1,356,000	514,330	0.3793	6.368	6.368	6.452	6.033	6.535	80,918	6.3562	-2.56%
1995-09-22	0	0.390	0.385	0.390	0.380	0.390	1,100,000	424,000	0.3855	6.535	6.452	6.535	6.368	6.535	65,642	6.4593	2.63%
1995-09-21	0	0.380	0.380	0.390	0.375	0.395	1,066,000	403,580	0.3786	6.368	6.368	6.535	6.284	6.619	63,613	6.3443	0.00%
1995-09-20	0	0.380	0.380	0.385	0.380	0.400	1,398,000	540,980	0.3870	6.368	6.368	6.452	6.368	6.703	83,425	6.4846	0.00%
1995-09-19	0	0.380	0.380	0.385	0.375	0.405	3,136,000	1,219,960	0.3890	6.368	6.368	6.452	6.284	6.787	187,139	6.5190	-7.32%
1995-09-18	0	0.410	0.410	0.420	0.395	0.450	12,942,000	5,629,300	0.4350	6.871	6.871	7.038	6.619	7.541	772,306	7.2890	-4.65%
1995-09-15	0	0.430	0.425	0.435	0.375	0.435	21,482,000	8,585,800	0.3997	7.206	7.122	7.290	6.284	7.290	1,281,925	6.6976	16.22%
1995-09-14	0	0.370	0.360	0.385	0.365	0.390	1,450,000	547,100	0.3773	6.200	6.033	6.452	6.117	6.535	86,528	6.3228	-6.33%
1995-09-13	0	0.395	0.385	0.395	0.375	0.400	2,320,000	895,150	0.3858	6.619	6.452	6.619	6.284	6.703	138,445	6.4658	6.76%
1995-09-12	0	0.370	0.365	0.375	0.370	0.375	1,030,000	384,400	0.3732	6.200	6.117	6.284	6.200	6.284	61,465	6.2540	-1.33%
1995-09-11	0	0.375	0.370	0.390	0.370	0.380	1,090,000	415,300	0.3810	6.284	6.200	6.535	6.200	6.368	65,045	6.3848	-3.85%
1995-09-08	0	0.390	0.385	0.395	0.380	0.395	1,768,000	695,460	0.3934	6.535	6.452	6.619	6.368	6.619	105,504	6.5918	-2.50%
1995-09-07	0	0.400	0.395	0.400	0.400	0.425	2,998,000	1,234,730	0.4119	6.703	6.619	6.703	6.703	7.122	178,904	6.9016	-5.88%
1995-09-06	0	0.425	0.425	0.435	0.410	0.470	10,314,000	4,614,260	0.4474	7.122	7.122	7.290	6.871	7.876	615,482	7.4970	8.97%
1995-09-05	0	0.390	0.380	0.415	-	-	0	0	-	6.535	6.368	6.954	-	-	0	-	0.00%
1995-09-04	0	0.390	0.390	0.420	0.380	0.400	800,000	312,800	0.3910	6.535	6.535	7.038	6.368	6.703	47,740	6.5522	-2.50%
1995-09-01	0	0.400	0.390	0.400	0.400	0.410	394,000	158,640	0.4026	6.703	6.535	6.703	6.703	6.871	23,512	6.7473	0.00%
1995-08-31	0	0.400	-	0.420	-	-	0	0	-	6.703	-	7.038	-	-	0	-	0.00%
1995-08-30	0	0.400	0.400	0.420	0.400	0.410	706,000	288,400	0.4085	6.703	6.703	7.038	6.703	6.871	42,130	6.8455	0.00%
1995-08-29	0	0.400	0.390	0.400	0.400	0.410	500,000	203,000	0.4060	6.703	6.535	6.703	6.703	6.871	29,837	6.8036	0.00%
1995-08-25	0	0.400	0.400	0.410	0.400	0.410	410,000	167,000	0.4073	6.703	6.703	6.871	6.703	6.871	24,467	6.8257	0.00%
1995-08-24	0	0.400	-	0.430	0.400	0.430	200,000	83,000	0.4150	6.703	-	7.206	6.703	7.206	11,935	6.9544	-2.44%
1995-08-23	0	0.410	0.390	-	-	-	0	0	-	6.871	6.535	-	-	-	0	-	0.00%
1995-08-22	0	0.410	0.410	0.420	0.410	0.410	120,000	49,200	0.4100	6.871	6.871	7.038	6.871	6.871	7,161	6.8706	0.00%
1995-08-21	0	0.410	0.410	0.420	0.400	0.410	252,000	101,320	0.4021	6.871	6.871	7.038	6.703	6.871	15,038	6.7376	2.50%
1995-08-18	0	0.400	0.390	0.420	0.400	0.400	120,000	48,000	0.4000	6.703	6.535	7.038	6.703	6.703	7,161	6.7030	0.00%
1995-08-17	0	0.400	0.400	0.430	0.400	0.425	902,000	373,300	0.4139	6.703	6.703	7.206	6.703	7.122	53,826	6.9353	-11.11%
1995-08-16	0	0.450	0.425	0.450	0.450	0.450	50,000	22,500	0.4500	7.541	7.122	7.541	7.541	7.541	2,984	7.5409	0.00%
1995-08-15	0	0.450	0.420	0.450	0.420	0.450	150,000	66,000	0.4400	7.541	7.038	7.541	7.038	7.541	8,951	7.3733	-5.26%
1995-08-14	0	0.475	-	-	-	-	0	0	-	7.960	-	-	-	-	0	-	0.00%
1995-08-11	0	0.475	-	0.475	-	-	0	0	-	7.960	-	7.960	-	-	0	-	-3.06%
1995-08-10	0	0.490	-	0.500	-	-	0	0	-	8.211	-	8.379	-	-	0	-	-3.92%
1995-08-09	0	0.510	-	0.510	-	-	0	0	-	8.546	-	8.546	-	-	0	-	0.00%
1995-08-08	0	0.510	-	0.510	0.510	0.510	100,000	51,000	0.5100	8.546	-	8.546	8.546	8.546	5,967	8.5464	0.00%
1995-08-07	0	0.510	0.485	0.510	0.530	0.530	10,000	5,300	0.5300	8.546	8.127	8.546	8.882	8.882	597	8.8815	0.00%
1995-08-04	0	0.510	0.490	0.520	0.510	0.540	2,112,000	1,119,580	0.5301	8.546	8.211	8.714	8.546	9.049	126,032	8.8833	-5.56%
1995-08-03	0	0.540	0.540	0.550	0.530	0.560	3,542,000	1,932,900	0.5457	9.049	9.049	9.217	8.882	9.384	211,367	9.1448	1.89%
1995-08-02	0	0.530	0.530	0.540	0.530	0.550	2,300,000	1,236,400	0.5376	8.882	8.882	9.049	8.882	9.217	137,251	9.0083	-5.36%
1995-08-01	0	0.560	0.550	0.560	0.520	0.560	2,550,000	1,381,600	0.5418	9.384	9.217	9.384	8.714	9.384	152,170	9.0793	0.00%
1995-07-31	0	0.560	0.560	0.570	0.500	0.590	5,136,000	2,878,960	0.5605	9.384	9.384	9.552	8.379	9.887	306,488	9.3934	12.00%
1995-07-28	0	0.500	0.495	0.510	0.480	0.510	2,120,000	1,043,200	0.4921	8.379	8.295	8.546	8.044	8.546	126,510	8.2460	6.38%
1995-07-27	0	0.470	0.465	0.475	0.470	0.485	1,062,000	505,510	0.4760	7.876	7.792	7.960	7.876	8.127	63,374	7.9766	-2.08%
1995-07-26	0	0.480	0.475	0.495	0.465	0.485	1,930,000	927,950	0.4808	8.044	7.960	8.295	7.792	8.127	115,172	8.0571	6.67%
1995-07-25	0	0.450	0.450	0.460	0.420	0.465	3,444,000	1,509,300	0.4382	7.541	7.541	7.708	7.038	7.792	205,519	7.3439	7.14%
1995-07-24	0	0.420	0.415	0.425	0.415	0.430	670,000	282,150	0.4211	7.038	6.954	7.122	6.954	7.206	39,982	7.0570	0.00%
1995-07-21	0	0.420	0.420	-	0.400	0.420	742,000	297,890	0.4015	7.038	7.038	-	6.703	7.038	44,278	6.7277	1.20%
1995-07-20	0	0.415	0.410	0.420	0.415	0.420	420,000	175,900	0.4188	6.954	6.871	7.038	6.954	7.038	25,063	7.0182	-2.35%
1995-07-19	0	0.425	0.420	0.430	0.415	0.425	780,000	328,600	0.4213	7.122	7.038	7.206	6.954	7.122	46,546	7.0597	-1.16%
1995-07-18	0	0.430	0.420	0.430	0.410	0.430	1,142,000	488,120	0.4274	7.206	7.038	7.206	6.871	7.206	68,148	7.1626	2.38%
1995-07-17	0	0.420	0.410	0.420	0.395	0.420	700,000	285,750	0.4082	7.038	6.871	7.038	6.619	7.038	41,772	6.8407	6.33%
1995-07-14	0	0.395	0.380	0.395	0.395	0.395	50,000	19,750	0.3950	6.619	6.368	6.619	6.619	6.619	2,984	6.6193	3.95%
1995-07-13	0	0.380	-	0.390	0.380	0.380	50,000	19,000	0.3800	6.368	-	6.535	6.368	6.368	2,984	6.3679	-3.80%
1995-07-12	0	0.395	0.380	0.395	-	-	0	0	-	6.619	6.368	6.619	-	-	0	-	0.00%
1995-07-11	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-07-10	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-07-07	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-07-06	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-07-05	0	0.395	-	0.395	0.395	0.395	620,000	244,900	0.3950	6.619	-	6.619	6.619	6.619	36,998	6.6193	0.00%
1995-07-04	0	0.395	0.355	0.395	-	-	0	0	-	6.619	5.949	6.619	-	-	0	-	0.00%
1995-07-03	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-06-30	0	0.395	0.385	0.400	0.395	0.395	400,000	158,000	0.3950	6.619	6.452	6.703	6.619	6.619	23,870	6.6193	0.00%
1995-06-29	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-06-28	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-06-27	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-06-26	0	0.395	0.375	0.395	-	-	0	0	-	6.619	6.284	6.619	-	-	0	-	0.00%
1995-06-23	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-06-22	0	0.395	-	0.395	-	-	0	0	-	6.619	-	6.619	-	-	0	-	0.00%
1995-06-21	0	0.395	-	0.410	-	-	0	0	-	6.619	-	6.871	-	-	0	-	0.00%
1995-06-20	0	0.395	-	0.415	-	-	0	0	-	6.619	-	6.954	-	-	0	-	0.00%
1995-06-16	0	0.395	-	-	-	-	0	0	-	6.619	-	-	-	-	0	-	0.00%
1995-06-15	0	0.395	-	0.440	0.395	0.395	2,100,000	829,500	0.3950	6.619	-	7.373	6.619	6.619	125,316	6.6193	-1.25%
1995-06-14	0	0.400	-	-	0.400	0.400	1,180,000	472,000	0.4000	6.703	-	-	6.703	6.703	70,416	6.7030	0.00%
1995-06-13	0	0.400	0.400	0.415	0.400	0.400	1,000,000	400,000	0.4000	6.703	6.703	6.954	6.703	6.703	59,674	6.7030	0.00%
1995-06-12	0	0.400	0.400	0.405	0.400	0.405	530,000	212,150	0.4003	6.703	6.703	6.787	6.703	6.787	31,627	6.7078	0.00%
1995-06-09	0	0.400	0.400	-	0.400	0.400	904,000	361,600	0.4000	6.703	6.703	-	6.703	6.703	53,946	6.7030	0.00%
1995-06-08	0	0.400	0.400	0.410	-	-	0	0	-	6.703	6.703	6.871	-	-	0	-	0.00%
1995-06-07	0	0.400	0.400	0.410	0.400	0.400	10,000	4,000	0.4000	6.703	6.703	6.871	6.703	6.703	597	6.7030	0.00%
1995-06-06	0	0.400	0.400	0.410	0.400	0.400	220,000	88,000	0.4000	6.703	6.703	6.871	6.703	6.703	13,128	6.7030	0.00%
1995-06-05	0	0.400	0.400	0.410	0.400	0.400	1,502,000	600,800	0.4000	6.703	6.703	6.871	6.703	6.703	89,631	6.7030	0.00%
1995-06-01	0	0.400	0.400	0.410	0.400	0.405	250,000	100,550	0.4022	6.703	6.703	6.871	6.703	6.787	14,919	6.7399	-1.23%
1995-05-31	0	0.405	0.405	0.430	0.400	0.410	440,000	177,000	0.4023	6.787	6.787	7.206	6.703	6.871	26,257	6.7411	1.25%
1995-05-30	0	0.400	0.400	0.410	0.400	0.400	130,000	52,000	0.4000	6.703	6.703	6.871	6.703	6.703	7,758	6.7030	2.56%
1995-05-29	0	0.390	0.370	0.390	0.370	0.390	120,000	46,400	0.3867	6.535	6.200	6.535	6.200	6.535	7,161	6.4796	-2.50%
1995-05-26	0	0.400	0.400	0.410	0.400	0.405	2,360,000	944,300	0.4001	6.703	6.703	6.871	6.703	6.787	140,832	6.7052	-2.44%
1995-05-25	0	0.410	0.405	0.410	0.400	0.410	1,480,000	594,900	0.4020	6.871	6.787	6.871	6.703	6.871	88,318	6.7359	-4.65%
1995-05-24	0	0.430	0.415	0.430	-	-	0	0	-	7.206	6.954	7.206	-	-	0	-	0.00%
1995-05-23	0	0.430	0.420	0.430	0.430	0.430	20,000	8,600	0.4300	7.206	7.038	7.206	7.206	7.206	1,193	7.2058	0.00%
1995-05-22	0	0.430	0.430	0.460	0.400	0.400	10,000	4,000	0.4000	7.206	7.206	7.708	6.703	6.703	597	6.7030	2.38%
1995-05-19	0	0.420	0.420	0.430	0.420	0.430	348,000	148,010	0.4253	7.038	7.038	7.206	7.038	7.206	20,767	7.1273	1.20%
1995-05-18	0	0.415	0.410	0.415	0.400	0.415	750,000	300,900	0.4012	6.954	6.871	6.954	6.703	6.954	44,756	6.7232	3.75%
1995-05-17	0	0.400	0.400	0.405	0.400	0.400	72,000	28,800	0.4000	6.703	6.703	6.787	6.703	6.703	4,297	6.7030	0.00%
1995-05-16	0	0.400	0.395	0.410	0.395	0.400	1,240,000	491,000	0.3960	6.703	6.619	6.871	6.619	6.703	73,996	6.6355	1.27%
1995-05-15	0	0.395	0.395	0.410	0.395	0.400	1,694,000	669,380	0.3951	6.619	6.619	6.871	6.619	6.703	101,088	6.6217	-1.25%
1995-05-12	0	0.400	0.400	0.410	0.395	0.400	1,382,000	547,800	0.3964	6.703	6.703	6.871	6.619	6.703	82,470	6.6424	1.27%
1995-05-11	0	0.395	0.395	0.405	-	-	0	0	-	6.619	6.619	6.787	-	-	0	-	0.00%
1995-05-10	0	0.395	0.395	0.400	0.395	0.400	1,030,000	407,000	0.3951	6.619	6.619	6.703	6.619	6.703	61,465	6.6217	-1.25%
1995-05-09	0	0.400	0.395	0.410	0.395	0.400	1,758,000	695,760	0.3958	6.703	6.619	6.871	6.619	6.703	104,908	6.6321	0.00%
1995-05-08	0	0.400	0.400	0.410	0.395	0.400	1,650,000	652,000	0.3952	6.703	6.703	6.871	6.619	6.703	98,463	6.6218	1.27%
1995-05-05	0	0.395	0.395	0.400	0.395	0.395	400,000	158,000	0.3950	6.619	6.619	6.703	6.619	6.619	23,870	6.6193	0.00%
1995-05-04	0	0.395	0.395	0.400	0.395	0.395	60,000	23,700	0.3950	6.619	6.619	6.703	6.619	6.619	3,580	6.6193	-1.25%
1995-05-03	0	0.400	0.400	0.410	0.395	0.395	480,000	189,600	0.3950	6.703	6.703	6.871	6.619	6.619	28,644	6.6193	0.00%
1995-05-02	0	0.400	0.395	0.400	0.395	0.400	1,170,000	462,400	0.3952	6.703	6.619	6.703	6.619	6.703	69,819	6.6228	1.27%
1995-05-01	0	0.395	-	0.400	-	-	0	0	-	6.619	-	6.703	-	-	0	-	0.00%
1995-04-28	0	0.395	0.395	0.400	0.360	0.380	404,000	147,640	0.3654	6.619	6.619	6.703	6.033	6.368	24,108	6.1240	0.00%
1995-04-27	0	0.395	-	0.400	-	-	1,000,000	355,000	0.3550	6.619	-	6.703	-	-	59,674	5.9490	0.00%
1995-04-26	0	0.395	-	-	-	-	0	0	-	6.619	-	-	-	-	0	-	0.00%
1995-04-25	0	0.395	0.395	-	0.395	0.395	868,000	330,860	0.3812	6.619	6.619	-	6.619	6.619	51,797	6.3876	0.00%
1995-04-24	0	0.395	0.380	-	0.375	0.395	1,428,000	548,500	0.3841	6.619	6.368	-	6.284	6.619	85,215	6.4367	0.00%
1995-04-21	0	0.395	-	0.400	0.395	0.395	70,000	27,650	0.3950	6.619	-	6.703	6.619	6.619	4,177	6.6193	-1.25%
1995-04-20	0	0.400	-	0.400	-	-	0	0	-	6.703	-	6.703	-	-	0	-	-1.23%
1995-04-19	0	0.405	-	0.405	0.400	0.405	100,000	40,050	0.4005	6.787	-	6.787	6.703	6.787	5,967	6.7114	-1.22%
1995-04-18	0	0.410	-	0.410	-	-	0	0	-	6.871	-	6.871	-	-	0	-	-2.38%
1995-04-13	0	0.420	-	0.420	-	-	0	0	-	7.038	-	7.038	-	-	0	-	-1.18%
1995-04-12	0	0.425	-	0.430	-	-	0	0	-	7.122	-	7.206	-	-	0	-	0.00%
1995-04-11	0	0.425	-	-	0.400	0.425	120,000	49,000	0.4083	7.122	-	-	6.703	7.122	7,161	6.8427	0.00%
1995-04-10	0	0.425	-	0.425	0.415	0.425	40,000	16,700	0.4175	7.122	-	7.122	6.954	7.122	2,387	6.9963	2.41%
1995-04-07	0	0.415	-	0.415	-	-	0	0	-	6.954	-	6.954	-	-	0	-	-1.19%
1995-04-06	0	0.420	-	0.420	-	-	0	0	-	7.038	-	7.038	-	-	0	-	0.00%
1995-04-04	0	0.420	-	0.420	-	-	0	0	-	7.038	-	7.038	-	-	0	-	0.00%
1995-04-03	0	0.420	-	0.420	-	-	0	0	-	7.038	-	7.038	-	-	0	-	0.00%
1995-03-31	0	0.420	-	0.420	-	-	0	0	-	7.038	-	7.038	-	-	0	-	0.00%
1995-03-30	0	0.420	-	0.430	-	-	0	0	-	7.038	-	7.206	-	-	0	-	0.00%
1995-03-29	0	0.420	-	0.430	-	-	0	0	-	7.038	-	7.206	-	-	0	-	0.00%
1995-03-28	0	0.420	-	0.430	0.420	0.430	110,000	46,900	0.4264	7.038	-	7.206	7.038	7.206	6,564	7.1448	-2.33%
1995-03-27	0	0.430	-	0.430	0.420	0.430	300,000	128,300	0.4277	7.206	-	7.206	7.038	7.206	17,902	7.1667	-2.27%
1995-03-24	0	0.440	-	0.450	0.440	0.440	50,000	22,000	0.4400	7.373	-	7.541	7.373	7.373	2,984	7.3733	0.00%
1995-03-23	0	0.440	-	0.440	0.440	0.440	100,000	44,000	0.4400	7.373	-	7.373	7.373	7.373	5,967	7.3733	0.00%
1995-03-22	0	0.440	-	0.440	0.440	0.440	50,000	22,000	0.4400	7.373	-	7.373	7.373	7.373	2,984	7.3733	0.00%
1995-03-21	0	0.440	0.440	0.445	0.430	0.440	306,000	132,140	0.4318	7.373	7.373	7.457	7.206	7.373	18,260	7.2364	2.33%
1995-03-20	0	0.430	-	0.450	0.430	0.430	50,000	21,500	0.4300	7.206	-	7.541	7.206	7.206	2,984	7.2058	-2.27%
1995-03-17	0	0.440	-	0.450	0.440	0.440	50,000	22,000	0.4400	7.373	-	7.541	7.373	7.373	2,984	7.3733	0.00%
1995-03-16	0	0.440	0.440	0.460	-	-	0	0	-	7.373	7.373	7.708	-	-	0	-	0.00%
1995-03-15	0	0.440	-	0.450	-	-	0	0	-	7.373	-	7.541	-	-	0	-	0.00%
1995-03-14	0	0.440	-	0.460	-	-	0	0	-	7.373	-	7.708	-	-	0	-	0.00%
1995-03-13	0	0.440	-	0.460	-	-	0	0	-	7.373	-	7.708	-	-	0	-	0.00%
1995-03-10	0	0.440	-	0.460	-	-	0	0	-	7.373	-	7.708	-	-	0	-	0.00%
1995-03-09	0	0.440	-	0.460	-	-	0	0	-	7.373	-	7.708	-	-	0	-	0.00%
1995-03-08	0	0.440	-	0.440	-	-	0	0	-	7.373	-	7.373	-	-	0	-	0.00%
1995-03-07	0	0.440	-	0.460	-	-	0	0	-	7.373	-	7.708	-	-	0	-	0.00%
1995-03-06	0	0.440	-	0.460	-	-	0	0	-	7.373	-	7.708	-	-	0	-	0.00%
1995-03-03	0	0.440	0.440	0.460	0.440	0.440	20,000	8,800	0.4400	7.373	7.373	7.708	7.373	7.373	1,193	7.3733	0.00%
1995-03-02	0	0.440	-	0.440	0.440	0.440	30,000	13,200	0.4400	7.373	-	7.373	7.373	7.373	1,790	7.3733	-3.30%
1995-03-01	0	0.455	0.440	0.460	-	-	0	0	-	7.625	7.373	7.708	-	-	0	-	0.00%
1995-02-28	0	0.455	-	0.465	0.445	0.445	30,000	13,350	0.4450	7.625	-	7.792	7.457	7.457	1,790	7.4571	0.00%
1995-02-27	0	0.455	0.430	0.465	-	-	0	0	-	7.625	7.206	7.792	-	-	0	-	0.00%
1995-02-24	0	0.455	0.450	0.465	-	-	0	0	-	7.625	7.541	7.792	-	-	0	-	0.00%
1995-02-23	0	0.455	0.450	0.460	0.450	0.460	1,570,000	707,770	0.4508	7.625	7.541	7.708	7.541	7.708	93,689	7.5545	-5.21%
1995-02-22	0	0.480	0.450	0.480	-	-	0	0	-	8.044	7.541	8.044	-	-	0	-	0.00%
1995-02-21	0	0.480	0.460	0.480	0.470	0.480	30,000	14,300	0.4767	8.044	7.708	8.044	7.876	8.044	1,790	7.9878	0.00%
1995-02-20	0	0.480	-	0.480	0.450	0.480	530,000	239,400	0.4517	8.044	-	8.044	7.541	8.044	31,627	7.5694	0.00%
1995-02-17	0	0.480	0.460	0.480	0.480	0.480	20,000	9,600	0.4800	8.044	7.708	8.044	8.044	8.044	1,193	8.0437	0.00%
1995-02-16	0	0.480	0.460	0.480	0.460	0.480	118,000	54,930	0.4655	8.044	7.708	8.044	7.708	8.044	7,042	7.8008	0.00%
1995-02-15	0	0.480	0.460	0.480	0.480	0.480	30,000	14,400	0.4800	8.044	7.708	8.044	8.044	8.044	1,790	8.0437	0.00%
1995-02-14	0	0.480	0.460	0.480	0.460	0.480	80,000	37,400	0.4675	8.044	7.708	8.044	7.708	8.044	4,774	7.8342	0.00%
1995-02-13	0	0.480	0.460	0.480	0.480	0.480	30,000	14,400	0.4800	8.044	7.708	8.044	8.044	8.044	1,790	8.0437	0.00%
1995-02-10	0	0.480	0.460	0.480	0.480	0.480	120,000	57,600	0.4800	8.044	7.708	8.044	8.044	8.044	7,161	8.0437	0.00%
1995-02-09	0	0.480	0.455	-	-	-	0	0	-	8.044	7.625	-	-	-	0	-	0.00%
1995-02-08	0	0.480	0.460	0.480	-	-	0	0	-	8.044	7.708	8.044	-	-	0	-	0.00%
1995-02-07	0	0.480	0.450	0.490	0.480	0.490	80,000	38,700	0.4838	8.044	7.541	8.211	8.044	8.211	4,774	8.1065	-4.00%
1995-02-06	0	0.500	0.470	0.500	-	-	0	0	-	8.379	7.876	8.379	-	-	0	-	0.00%
1995-02-03	0	0.500	0.460	0.500	0.500	0.500	20,000	10,000	0.5000	8.379	7.708	8.379	8.379	8.379	1,193	8.3788	4.17%
1995-01-30	0	0.480	0.470	-	0.480	0.480	40,000	19,200	0.4800	8.044	7.876	-	8.044	8.044	2,387	8.0437	0.00%
1995-01-27	0	0.480	-	0.480	0.480	0.480	60,000	28,800	0.4800	8.044	-	8.044	8.044	8.044	3,580	8.0437	0.00%
1995-01-26	0	0.480	0.450	0.480	0.480	0.480	20,000	9,600	0.4800	8.044	7.541	8.044	8.044	8.044	1,193	8.0437	2.13%
1995-01-25	0	0.470	0.450	0.470	0.465	0.470	120,000	56,350	0.4696	7.876	7.541	7.876	7.792	7.876	7,161	7.8691	0.00%
1995-01-24	0	0.470	-	0.470	0.470	0.470	80,000	37,600	0.4700	7.876	-	7.876	7.876	7.876	4,774	7.8761	-6.00%
1995-01-23	0	0.500	-	0.500	0.500	0.500	20,000	10,000	0.5000	8.379	-	8.379	8.379	8.379	1,193	8.3788	4.17%
1995-01-20	0	0.480	0.450	0.480	-	-	0	0	-	8.044	7.541	8.044	-	-	0	-	0.00%
1995-01-19	0	0.480	0.460	0.480	0.450	0.480	120,000	55,800	0.4650	8.044	7.708	8.044	7.541	8.044	7,161	7.7923	0.00%
1995-01-18	0	0.480	-	0.490	0.480	0.480	200,000	96,000	0.4800	8.044	-	8.211	8.044	8.044	11,935	8.0437	-4.00%
1995-01-17	0	0.500	0.490	0.500	0.490	0.500	250,000	122,700	0.4908	8.379	8.211	8.379	8.211	8.379	14,919	8.2246	0.00%
1995-01-16	0	0.500	0.480	0.500	0.490	0.500	230,000	113,700	0.4943	8.379	8.044	8.379	8.211	8.379	13,725	8.2841	0.00%
1995-01-13	0	0.500	0.480	0.500	0.480	0.500	460,000	225,100	0.4893	8.379	8.044	8.379	8.044	8.379	27,450	8.2003	-1.96%
1995-01-12	0	0.510	0.490	-	0.500	0.520	570,000	285,600	0.5011	8.546	8.211	-	8.379	8.714	34,014	8.3964	-1.92%
1995-01-11	0	0.520	0.500	0.520	-	-	0	0	-	8.714	8.379	8.714	-	-	0	-	0.00%
1995-01-10	0	0.520	0.510	0.520	0.500	0.520	202,000	103,660	0.5132	8.714	8.546	8.714	8.379	8.714	12,054	8.5995	-1.89%
1995-01-09	0	0.530	0.530	0.560	0.530	0.560	120,000	66,600	0.5550	8.882	8.882	9.384	8.882	9.384	7,161	9.3005	-3.64%
1995-01-06	0	0.550	0.520	0.570	0.520	0.570	1,000,000	540,480	0.5405	9.217	8.714	9.552	8.714	9.552	59,674	9.0572	1.85%
1995-01-05	0	0.540	0.500	0.560	0.530	0.550	1,970,000	1,055,500	0.5358	9.049	8.379	9.384	8.882	9.217	117,559	8.9785	0.00%
1995-01-04	0	0.540	0.500	0.540	0.530	0.540	288,000	155,240	0.5390	9.049	8.379	9.049	8.882	9.049	17,186	9.0328	0.00%
1995-01-03	0	0.540	0.530	0.540	0.530	0.560	380,000	209,100	0.5503	9.049	8.882	9.049	8.882	9.384	22,676	9.2211	-1.82%
1994-12-30	0	0.550	0.540	0.550	0.550	0.560	1,026,000	566,800	0.5524	9.217	9.049	9.217	9.217	9.384	61,226	9.2575	0.00%
1994-12-29	0	0.550	0.550	0.560	0.540	0.560	1,910,000	1,059,400	0.5547	9.217	9.217	9.384	9.049	9.384	113,978	9.2948	0.00%
1994-12-28	0	0.550	0.540	0.550	0.550	0.570	720,000	398,700	0.5538	9.217	9.049	9.217	9.217	9.552	42,966	9.2795	0.00%
1994-12-23	0	0.550	0.540	0.550	0.540	0.550	936,000	510,540	0.5454	9.217	9.049	9.217	9.049	9.217	55,855	9.1404	-1.79%
1994-12-22	0	0.560	0.540	0.560	0.530	0.570	678,000	375,380	0.5537	9.384	9.049	9.384	8.882	9.552	40,459	9.2780	0.00%
1994-12-21	0	0.560	0.550	0.570	0.550	0.570	1,598,000	890,480	0.5572	9.384	9.217	9.552	9.217	9.552	95,360	9.3381	0.00%
1994-12-20	0	0.560	0.550	0.560	0.540	0.560	1,430,000	786,300	0.5499	9.384	9.217	9.384	9.049	9.384	85,334	9.2143	3.70%
1994-12-19	0	0.540	0.530	0.540	0.530	0.550	5,872,000	2,962,900	0.5046	9.049	8.882	9.049	8.882	9.217	350,408	8.4556	0.00%
1994-12-16	0	0.540	0.530	0.540	0.510	0.540	4,692,000	2,440,940	0.5202	9.049	8.882	9.049	8.546	9.049	279,992	8.7179	5.88%
1994-12-15	0	0.510	0.500	0.510	0.480	0.510	1,410,000	701,100	0.4972	8.546	8.379	8.546	8.044	8.546	84,141	8.3325	5.15%
1994-12-14	0	0.485	0.465	0.510	0.460	0.485	1,370,000	638,600	0.4661	8.127	7.792	8.546	7.708	8.127	81,754	7.8112	2.11%
1994-12-13	0	0.475	0.460	0.475	0.450	0.475	110,000	49,750	0.4523	7.960	7.708	7.960	7.541	7.960	6,564	7.5790	7.95%
1994-12-12	0	0.440	0.420	-	0.440	0.440	80,000	35,200	0.4400	7.373	7.038	-	7.373	7.373	4,774	7.3733	2.33%
1994-12-09	0	0.430	0.420	0.460	0.415	0.430	996,000	427,130	0.4288	7.206	7.038	7.708	6.954	7.206	59,436	7.1864	-8.51%
1994-12-08	0	0.470	-	0.470	0.470	0.490	1,210,000	570,900	0.4718	7.876	-	7.876	7.876	8.211	72,206	7.9065	-6.00%
1994-12-07	0	0.500	0.480	0.510	0.470	0.510	496,000	239,060	0.4820	8.379	8.044	8.546	7.876	8.546	29,598	8.0768	6.38%
1994-12-06	0	0.470	0.470	0.500	0.470	0.500	112,000	54,640	0.4879	7.876	7.876	8.379	7.876	8.379	6,684	8.1753	-6.00%
1994-12-05	0	0.500	0.500	0.530	0.500	0.500	600,000	300,000	0.5000	8.379	8.379	8.882	8.379	8.379	35,805	8.3788	0.00%
1994-12-02	0	0.500	-	0.500	0.500	0.500	80,000	40,000	0.5000	8.379	-	8.379	8.379	8.379	4,774	8.3788	-3.85%
1994-12-01	0	0.520	0.510	0.520	0.500	0.540	690,000	351,100	0.5088	8.714	8.546	8.714	8.379	9.049	41,175	8.5270	-1.89%
1994-11-30	0	0.530	0.530	0.540	0.490	0.530	696,000	349,140	0.5016	8.882	8.882	9.049	8.211	8.882	41,533	8.4063	3.92%
1994-11-29	0	0.510	0.490	0.530	0.490	0.510	424,000	210,760	0.4971	8.546	8.211	8.882	8.211	8.546	25,302	8.3298	4.08%
1994-11-28	0	0.490	0.490	0.520	0.490	0.490	650,000	318,500	0.4900	8.211	8.211	8.714	8.211	8.211	38,788	8.2112	-3.92%
1994-11-25	0	0.510	0.510	0.530	0.460	0.510	914,000	421,440	0.4611	8.546	8.546	8.882	7.708	8.546	54,542	7.7268	2.00%
1994-11-24	0	0.500	-	0.500	-	-	0	0	-	8.379	-	8.379	-	-	0	-	0.00%
1994-11-23	0	0.500	-	-	-	-	800,000	400,000	0.5000	8.379	-	-	-	-	47,740	8.3788	0.00%
1994-11-22	0	0.500	0.500	0.520	0.495	0.500	1,400,000	699,000	0.4993	8.379	8.379	8.714	8.295	8.379	83,544	8.3668	-3.85%
1994-11-21	0	0.520	0.530	0.550	0.520	0.540	440,000	232,800	0.5291	8.714	8.882	9.217	8.714	9.049	26,257	8.8663	-7.14%
1994-11-18	0	0.560	0.540	0.580	0.500	0.560	626,000	322,860	0.5158	9.384	9.049	9.719	8.379	9.384	37,356	8.6427	9.80%
1994-11-17	0	0.510	0.510	0.520	0.510	0.510	120,000	61,200	0.5100	8.546	8.546	8.714	8.546	8.546	7,161	8.5464	4.08%
1994-11-16	0	0.490	0.490	0.510	0.490	0.510	10,000	4,980	0.4980	8.211	8.211	8.546	8.211	8.546	597	8.3453	-3.92%
1994-11-15	0	0.510	0.490	0.510	0.490	0.510	200,000	100,000	0.5000	8.546	8.211	8.546	8.211	8.546	11,935	8.3788	2.00%
1994-11-14	0	0.500	0.490	0.520	0.500	0.500	30,000	15,000	0.5000	8.379	8.211	8.714	8.379	8.379	1,790	8.3788	-5.66%
1994-11-11	0	0.530	0.490	0.530	0.490	0.540	400,000	209,100	0.5228	8.882	8.211	8.882	8.211	9.049	23,870	8.7600	1.92%
1994-11-10	0	0.520	-	0.520	0.520	0.520	20,000	10,400	0.5200	8.714	-	8.714	8.714	8.714	1,193	8.7140	0.00%
1994-11-09	0	0.520	-	0.530	0.520	0.520	20,000	10,400	0.5200	8.714	-	8.882	8.714	8.714	1,193	8.7140	1.96%
1994-11-08	0	0.510	0.480	0.510	0.480	0.510	1,070,000	514,900	0.4812	8.546	8.044	8.546	8.044	8.546	63,852	8.0640	6.25%
1994-11-07	0	0.480	0.480	0.520	0.480	0.510	230,000	121,700	0.5291	8.044	8.044	8.714	8.044	8.546	13,725	8.8670	-11.11%
1994-11-04	0	0.540	0.520	0.540	0.520	0.550	380,000	201,700	0.5308	9.049	8.714	9.049	8.714	9.217	22,676	8.8948	0.00%
1994-11-03	0	0.540	0.520	0.540	-	-	0	0	-	9.049	8.714	9.049	-	-	0	-	0.00%
1994-11-02	0	0.540	0.500	0.540	-	-	0	0	-	9.049	8.379	9.049	-	-	0	-	0.00%
1994-11-01	0	0.540	0.510	0.540	0.550	0.550	40,000	22,000	0.5500	9.049	8.546	9.049	9.217	9.217	2,387	9.2167	1.89%
1994-10-31	0	0.530	0.500	0.540	0.510	0.530	300,000	157,000	0.5233	8.882	8.379	9.049	8.546	8.882	17,902	8.7698	0.00%
1994-10-28	0	0.530	0.510	0.530	0.530	0.530	380,000	201,400	0.5300	8.882	8.546	8.882	8.882	8.882	22,676	8.8815	0.00%
1994-10-27	0	0.530	0.520	0.550	0.500	0.530	948,000	482,180	0.5086	8.882	8.714	9.217	8.379	8.882	56,571	8.5234	6.00%
1994-10-26	0	0.500	0.475	0.520	0.470	0.500	680,000	328,100	0.4825	8.379	7.960	8.714	7.876	8.379	40,579	8.0855	6.38%
1994-10-25	0	0.470	0.470	0.500	0.470	0.470	288,000	135,360	0.4700	7.876	7.876	8.379	7.876	7.876	17,186	7.8761	-4.08%
1994-10-24	0	0.490	0.485	0.500	0.480	0.490	230,000	111,700	0.4857	8.211	8.127	8.379	8.044	8.211	13,725	8.1384	1.03%
1994-10-21	0	0.485	0.485	0.500	0.485	0.485	60,000	29,100	0.4850	8.127	8.127	8.379	8.127	8.127	3,580	8.1274	-1.02%
1994-10-20	0	0.490	0.490	0.500	0.490	0.490	390,000	191,100	0.4900	8.211	8.211	8.379	8.211	8.211	23,273	8.2112	0.00%
1994-10-19	0	0.490	-	0.500	-	-	0	0	-	8.211	-	8.379	-	-	0	-	0.00%
1994-10-18	0	0.490	0.490	0.495	0.490	0.490	6,800,000	3,332,000	0.4900	8.211	8.211	8.295	8.211	8.211	405,786	8.2112	0.00%
1994-10-17	0	0.490	0.470	0.500	0.490	0.520	770,000	381,900	0.4960	8.211	7.876	8.379	8.211	8.714	45,949	8.3113	-2.00%
1994-10-14	0	0.500	0.470	0.500	0.470	0.500	6,490,000	2,145,200	0.3305	8.379	7.876	8.379	7.876	8.379	387,287	5.5390	6.38%
1994-10-12	0	0.470	0.460	0.490	0.440	0.495	11,006,000	5,397,590	0.4904	7.876	7.708	8.211	7.373	8.295	656,776	8.2183	-4.08%
1994-10-11	0	0.490	0.490	0.500	0.470	0.490	5,210,000	2,100,900	0.4032	8.211	8.211	8.379	7.876	8.211	310,904	6.7574	-3.92%
1994-10-10	0	0.510	0.480	0.520	0.480	0.510	210,000	104,100	0.4957	8.546	8.044	8.714	8.044	8.546	12,532	8.3070	-3.77%
1994-10-07	0	0.530	0.520	0.540	0.480	0.550	9,490,000	5,021,400	0.5291	8.882	8.714	9.049	8.044	9.217	566,310	8.8669	-3.64%
1994-10-06	0	0.550	0.490	0.550	0.490	0.610	1,828,000	1,014,520	0.5550	9.217	8.211	9.217	8.211	10.22	109,085	9.3003	-12.70%
1994-10-05	0	0.630	0.590	0.630	-	-	0	0	-	10.56	9.887	10.56	-	-	0	-	0.00%
1994-10-04	0	0.630	0.600	0.630	0.620	0.630	34,000	21,120	0.6212	10.56	10.05	10.56	10.39	10.56	2,029	10.409	1.61%
1994-10-03	0	0.620	0.610	0.640	0.620	0.620	60,000	37,200	0.6200	10.39	10.22	10.72	10.39	10.39	3,580	10.390	-7.46%
1994-09-30	0	0.670	0.650	-	0.630	0.690	210,000	137,300	0.6538	11.23	10.89	-	10.56	11.56	12,532	10.956	6.35%
1994-09-29	0	0.630	-	0.630	-	-	2,000,000	1,300,000	0.6500	10.56	-	10.56	-	-	119,349	10.892	-1.56%
1994-09-28	0	0.640	0.610	0.640	0.580	0.640	406,000	245,520	0.6047	10.72	10.22	10.72	9.719	10.72	24,228	10.134	0.00%
1994-09-27	0	0.640	0.600	0.640	0.670	0.680	60,000	40,400	0.6733	10.72	10.05	10.72	11.23	11.40	3,580	11.283	-1.54%
1994-09-26	0	0.650	0.620	0.650	0.630	0.650	466,000	297,900	0.6393	10.89	10.39	10.89	10.56	10.89	27,808	10.713	-5.80%
1994-09-23	0	0.690	0.680	0.700	0.640	0.700	5,310,000	3,316,500	0.6246	11.56	11.40	11.73	10.72	11.73	316,871	10.466	4.55%
1994-09-22	0	0.660	0.680	-	0.590	0.680	538,000	339,820	0.6316	11.06	11.40	-	9.887	11.40	32,105	10.585	3.94%
1994-09-20	0	0.635	0.580	0.635	0.580	0.635	298,000	179,050	0.6008	10.64	9.719	10.64	9.719	10.64	17,783	10.069	4.96%
1994-09-19	0	0.605	0.600	0.615	0.600	0.605	310,000	187,000	0.6032	10.14	10.05	10.31	10.05	10.14	18,499	10.109	0.00%
1994-09-16	0	0.605	0.605	-	0.575	0.615	4,734,000	2,806,730	0.5929	10.14	10.14	-	9.636	10.31	282,499	9.9354	2.54%
1994-09-15	0	0.590	0.575	0.590	0.575	0.590	732,000	427,580	0.5841	9.887	9.636	9.887	9.636	9.887	43,682	9.7885	-1.67%
1994-09-14	0	0.600	0.580	0.630	0.580	0.630	1,740,000	1,059,870	0.6091	10.05	9.719	10.56	9.719	10.56	103,833	10.207	-3.23%
1994-09-13	0	0.620	0.620	0.630	0.615	0.630	290,000	180,900	0.6238	10.39	10.39	10.56	10.31	10.56	17,306	10.453	-1.59%
1994-09-12	0	0.630	0.600	0.630	0.600	0.630	174,000	105,980	0.6091	10.56	10.05	10.56	10.05	10.56	10,383	10.207	-0.79%
1994-09-09	0	0.635	0.620	0.635	0.620	0.655	1,800,000	1,144,200	0.6357	10.64	10.39	10.64	10.39	10.98	107,414	10.652	0.79%
1994-09-08	0	0.630	0.630	0.650	0.625	0.690	11,098,000	7,436,500	0.6701	10.56	10.56	10.89	10.47	11.56	662,266	11.229	-5.97%
1994-09-07	0	0.670	0.665	0.670	0.620	0.700	10,412,000	6,927,100	0.6653	11.23	11.14	11.23	10.39	11.73	621,330	11.149	8.06%
1994-09-06	0	0.620	0.620	0.640	0.620	0.620	36,000	22,320	0.6200	10.39	10.39	10.72	10.39	10.39	2,148	10.390	-3.12%
1994-09-05	0	0.640	0.620	0.660	0.640	0.640	10,000	6,400	0.6400	10.72	10.39	11.06	10.72	10.72	597	10.725	-1.54%
1994-09-02	0	0.650	0.620	0.680	0.620	0.650	4,200,000	2,986,100	0.7110	10.89	10.39	11.40	10.39	10.89	250,632	11.914	-2.26%
1994-09-01	0	0.665	0.625	0.665	-	-	0	0	-	11.14	10.47	11.14	-	-	0	-	0.00%
1994-08-31	0	0.665	0.665	0.670	0.665	0.665	180,000	119,700	0.6650	11.14	11.14	11.23	11.14	11.14	10,741	11.144	0.00%
1994-08-30	0	0.665	0.630	0.665	0.620	0.665	266,000	167,730	0.6306	11.14	10.56	11.14	10.39	11.14	15,873	10.567	5.56%
1994-08-26	0	0.630	0.620	0.660	0.610	0.650	764,000	486,120	0.6363	10.56	10.39	11.06	10.22	10.89	45,591	10.663	-5.97%
1994-08-25	0	0.670	0.630	0.670	0.650	0.690	4,220,000	2,985,400	0.7074	11.23	10.56	11.23	10.89	11.56	251,826	11.855	0.00%
1994-08-24	0	0.670	0.670	-	0.630	0.670	104,000	66,580	0.6402	11.23	11.23	-	10.56	11.23	6,206	10.728	1.52%
1994-08-23	0	0.660	-	0.650	0.680	0.710	4,460,000	3,118,460	0.6992	11.06	-	10.89	11.40	11.90	266,148	11.717	-4.35%
1994-08-22	0	0.690	-	0.690	0.730	0.730	4,000	2,920	0.7300	11.56	-	11.56	12.23	12.23	239	12.233	-6.76%
1994-08-19	0	0.740	0.710	0.740	0.710	0.740	60,000	43,640	0.7273	12.40	11.90	12.40	11.90	12.40	3,580	12.188	-1.33%
1994-08-18	0	0.750	-	0.750	0.720	0.750	130,000	93,900	0.7223	12.57	-	12.57	12.07	12.57	7,758	12.104	4.17%
1994-08-17	0	0.720	0.720	-	0.670	0.670	4,000	2,780	0.6950	12.07	12.07	-	11.23	11.23	239	11.647	-1.37%
1994-08-16	0	0.730	0.710	0.730	-	-	0	0	-	12.23	11.90	12.23	-	-	0	-	0.00%
1994-08-15	0	0.730	-	0.730	-	-	0	0	-	12.23	-	12.23	-	-	0	-	0.00%
1994-08-12	0	0.730	-	0.740	-	-	0	0	-	12.23	-	12.40	-	-	0	-	0.00%
1994-08-11	0	0.730	-	0.740	-	-	0	0	-	12.23	-	12.40	-	-	0	-	0.00%
1994-08-10	0	0.730	-	0.730	-	-	0	0	-	12.23	-	12.23	-	-	0	-	0.00%
1994-08-09	0	0.730	-	0.730	-	-	0	0	-	12.23	-	12.23	-	-	0	-	-0.68%
1994-08-08	0	0.735	-	0.735	0.720	0.740	612,000	448,770	0.7333	12.32	-	12.32	12.07	12.40	36,521	12.288	-0.68%
1994-08-05	0	0.740	-	0.740	0.740	0.780	7,404,000	5,760,540	0.7780	12.40	-	12.40	12.40	13.07	441,829	13.038	0.00%
1994-08-04	0	0.740	0.710	0.740	0.710	0.740	236,000	168,720	0.7149	12.40	11.90	12.40	11.90	12.40	14,083	11.980	2.78%
1994-08-03	0	0.720	-	0.755	0.720	0.780	3,272,000	2,538,310	0.7758	12.07	-	12.65	12.07	13.07	195,255	13.000	-2.70%
1994-08-02	0	0.740	0.720	0.770	0.740	0.790	140,000	106,100	0.7579	12.40	12.07	12.90	12.40	13.24	8,354	12.700	-5.13%
1994-08-01	0	0.780	0.780	-	0.740	0.740	20,000	14,800	0.7400	13.07	13.07	-	12.40	12.40	1,193	12.401	4.00%
1994-07-29	0	0.750	-	0.750	-	-	0	0	-	12.57	-	12.57	-	-	0	-	-0.66%
1994-07-28	0	0.755	0.790	-	0.755	0.755	40,000	30,200	0.7550	12.65	13.24	-	12.65	12.65	2,387	12.652	0.00%
1994-07-27	0	0.755	-	0.755	-	-	0	0	-	12.65	-	12.65	-	-	0	-	0.00%
1994-07-26	0	0.755	-	0.755	-	-	5,000,000	3,775,000	0.7550	12.65	-	12.65	-	-	298,372	12.652	-0.66%
1994-07-25	0	0.760	-	0.760	0.760	0.760	30,000	22,800	0.7600	12.74	-	12.74	12.74	12.74	1,790	12.736	-1.30%
1994-07-22	0	0.770	0.730	0.770	0.730	0.770	392,000	291,240	0.7430	12.90	12.23	12.90	12.23	12.90	23,392	12.450	0.00%
1994-07-21	0	0.770	-	0.770	-	-	0	0	-	12.90	-	12.90	-	-	0	-	-1.28%
1994-07-20	0	0.780	-	0.780	0.790	0.790	5,000,000	3,950,000	0.7900	13.07	-	13.07	13.24	13.24	298,372	13.239	1.30%
1994-07-19	0	0.770	-	0.770	-	-	0	0	-	12.90	-	12.90	-	-	0	-	0.00%
1994-07-18	0	0.770	-	0.770	0.780	0.780	6,000	4,680	0.7800	12.90	-	12.90	13.07	13.07	358	13.071	0.00%
1994-07-15	0	0.770	-	0.780	0.770	0.780	120,000	92,880	0.7740	12.90	-	13.07	12.90	13.07	7,161	12.970	1.32%
1994-07-14	0	0.760	0.740	0.780	0.740	0.760	106,000	80,320	0.7577	12.74	12.40	13.07	12.40	12.74	6,325	12.698	-1.30%
1994-07-13	0	0.770	-	0.770	-	-	0	0	-	12.90	-	12.90	-	-	0	-	-1.28%
1994-07-12	0	0.780	-	0.780	0.760	0.790	6,450,000	5,085,600	0.7885	13.07	-	13.07	12.74	13.24	384,900	13.213	1.96%
1994-07-11	0	0.765	-	0.765	-	-	0	0	-	12.82	-	12.82	-	-	0	-	-0.65%
1994-07-08	0	0.770	-	0.770	-	-	0	0	-	12.90	-	12.90	-	-	0	-	0.00%
1994-07-07	0	0.770	-	0.770	-	-	0	0	-	12.90	-	12.90	-	-	0	-	-1.91%
1994-07-06	0	0.785	-	0.785	0.800	0.800	20,000	16,000	0.8000	13.15	-	13.15	13.41	13.41	1,193	13.406	0.64%
1994-07-05	0	0.780	-	0.780	0.780	0.790	66,000	51,680	0.7830	13.07	-	13.07	13.07	13.24	3,939	13.122	1.30%
1994-07-04	0	0.770	0.760	0.800	0.770	0.780	62,000	47,960	0.7735	12.90	12.74	13.41	12.90	13.07	3,700	12.963	1.32%
1994-07-01	0	0.760	-	0.785	0.760	0.780	284,000	219,620	0.7733	12.74	-	13.15	12.74	13.07	16,948	12.959	0.00%
1994-06-30	0	0.760	0.720	0.780	0.750	0.790	250,000	190,600	0.7624	12.74	12.07	13.07	12.57	13.24	14,919	12.776	1.33%
1994-06-29	0	0.750	0.710	0.750	0.770	0.770	80,000	61,600	0.7700	12.57	11.90	12.57	12.90	12.90	4,774	12.903	1.35%
1994-06-28	0	0.740	-	0.740	0.710	0.750	9,470,000	7,095,600	0.7493	12.40	-	12.40	11.90	12.57	565,116	12.556	-1.33%
1994-06-27	0	0.750	0.700	0.780	0.700	0.750	90,000	64,500	0.7167	12.57	11.73	13.07	11.73	12.57	5,371	12.010	1.35%
1994-06-24	0	0.740	0.700	0.750	0.740	0.760	674,000	503,040	0.7464	12.40	11.73	12.57	12.40	12.74	40,221	12.507	-2.63%
1994-06-23	0	0.760	0.760	0.790	0.760	0.790	320,000	246,700	0.7709	12.74	12.74	13.24	12.74	13.24	19,096	12.919	-8.43%
1994-06-22	0	0.830	0.740	0.840	0.750	0.830	434,000	333,680	0.7688	13.91	12.40	14.08	12.57	13.91	25,899	12.884	3.75%
1994-06-21	0	0.800	0.800	0.820	0.800	0.850	5,370,000	4,208,700	0.7837	13.41	13.41	13.74	13.41	14.24	320,451	13.134	-3.61%
1994-06-20	0	0.830	0.790	0.830	0.800	0.800	30,000	24,000	0.8000	13.91	13.24	13.91	13.41	13.41	1,790	13.406	-1.19%
1994-06-17	0	0.840	0.800	0.840	0.800	0.840	300,000	244,000	0.8133	14.08	13.41	14.08	13.41	14.08	17,902	13.630	0.00%
1994-06-16	0	0.840	0.830	0.840	0.840	0.850	560,000	473,000	0.8446	14.08	13.91	14.08	14.08	14.24	33,418	14.154	-2.33%
1994-06-15	0	0.860	0.830	0.860	0.830	0.860	130,000	110,300	0.8485	14.41	13.91	14.41	13.91	14.41	7,758	14.218	0.00%
1994-06-10	0	0.860	0.830	0.870	0.870	0.870	30,000	26,100	0.8700	14.41	13.91	14.58	14.58	14.58	1,790	14.579	0.00%
1994-06-09	0	0.860	0.850	0.870	0.860	0.890	820,000	722,200	0.8807	14.41	14.24	14.58	14.41	14.91	48,933	14.759	-2.27%
1994-06-08	0	0.880	0.880	0.890	0.860	0.900	1,580,000	1,385,540	0.8769	14.75	14.75	14.91	14.41	15.08	94,286	14.695	2.33%
1994-06-07	0	0.860	0.860	0.880	0.840	0.920	14,534,000	12,636,540	0.8694	14.41	14.41	14.75	14.08	15.42	867,308	14.570	-2.27%
1994-06-06	0	0.880	0.870	0.890	0.870	0.900	3,722,000	3,273,740	0.8796	14.75	14.58	14.91	14.58	15.08	222,108	14.739	-1.12%
1994-06-03	0	0.890	0.880	0.890	0.850	0.910	5,120,000	4,583,520	0.8952	14.91	14.75	14.91	14.24	15.25	305,533	15.002	5.95%
1994-06-02	0	0.840	0.830	0.850	0.740	0.920	13,846,000	11,434,080	0.8258	14.08	13.91	14.24	12.40	15.42	826,252	13.838	-8.70%
1994-06-01	0	0.920	0.910	0.920	0.820	0.930	9,770,000	8,723,200	0.8929	15.42	15.25	15.42	13.74	15.58	583,019	14.962	9.52%
1994-05-31	0	0.840	0.830	0.850	0.820	0.880	18,936,000	16,162,340	0.8535	14.08	13.91	14.24	13.74	14.75	1,129,994	14.303	-2.33%
1994-05-30	0	0.860	0.840	0.860	0.840	0.870	9,020,000	7,695,020	0.8531	14.41	14.08	14.41	14.08	14.58	538,263	14.296	1.18%
1994-05-27	0	0.850	0.840	0.860	0.790	0.860	8,546,000	7,089,200	0.8295	14.24	14.08	14.41	13.24	14.41	509,977	13.901	8.97%
1994-05-26	0	0.780	0.750	0.820	0.740	0.820	6,610,000	5,106,520	0.7725	13.07	12.57	13.74	12.40	13.74	394,448	12.946	0.00%
1994-05-25	0	0.780	0.750	0.790	0.730	0.780	2,240,000	1,675,100	0.7478	13.07	12.57	13.24	12.23	13.07	133,671	12.532	0.00%
1994-05-24	0	0.780	0.760	0.790	0.780	0.830	11,066,000	8,784,780	0.7939	13.07	12.74	13.24	13.07	13.91	660,357	13.303	-3.70%
1994-05-23	0	0.810	0.800	0.820	0.690	0.860	9,340,000	7,544,100	0.8077	13.57	13.41	13.74	11.56	14.41	557,359	13.535	19.12%
1994-05-20	0	0.680	0.670	0.680	0.590	0.680	3,214,000	2,136,620	0.6648	11.40	11.23	11.40	9.887	11.40	191,793	11.140	3.03%
1994-05-19	0	0.660	0.630	0.670	0.640	0.720	780,000	524,800	0.6728	11.06	10.56	11.23	10.72	12.07	46,546	11.275	-2.94%
1994-05-18	0	0.680	0.630	0.680	0.650	0.710	480,000	330,000	0.6875	11.40	10.56	11.40	10.89	11.90	28,644	11.521	-5.56%
1994-05-17	0	0.720	0.740	0.770	0.720	0.740	360,000	260,600	0.7239	12.07	12.40	12.90	12.07	12.40	21,483	12.131	0.00%
1994-05-16	0	0.720	0.720	0.750	0.720	0.740	372,000	273,240	0.7345	12.07	12.07	12.57	12.07	12.40	22,199	12.309	0.00%
1994-05-13	0	0.720	0.720	0.740	0.710	0.730	632,000	453,920	0.7182	12.07	12.07	12.40	11.90	12.23	37,714	12.036	-1.37%
1994-05-12	0	0.730	-	0.730	0.720	0.730	70,000	50,700	0.7243	12.23	-	12.23	12.07	12.23	4,177	12.137	-3.95%
1994-05-11	0	0.760	0.750	0.760	0.710	0.760	270,000	197,100	0.7300	12.74	12.57	12.74	11.90	12.74	16,112	12.233	1.33%
1994-05-10	0	0.750	0.700	0.750	0.720	0.750	160,000	116,100	0.7256	12.57	11.73	12.57	12.07	12.57	9,548	12.160	-1.32%
1994-05-09	0	0.760	0.720	0.760	-	-	0	0	-	12.74	12.07	12.74	-	-	0	-	0.00%
1994-05-06	0	0.760	0.760	0.770	0.760	0.760	10,000	7,600	0.7600	12.74	12.74	12.90	12.74	12.74	597	12.736	-1.30%
1994-05-05	0	0.770	-	0.770	-	-	0	0	-	12.90	-	12.90	-	-	0	-	-1.28%
1994-05-04	0	0.780	0.720	0.780	0.760	0.780	420,000	322,600	0.7681	13.07	12.07	13.07	12.74	13.07	25,063	12.871	-1.27%
1994-05-03	0	0.790	0.780	0.790	0.760	0.800	190,000	150,000	0.7895	13.24	13.07	13.24	12.74	13.41	11,338	13.230	-1.25%
1994-05-02	0	0.800	0.760	0.840	0.800	0.800	50,000	40,000	0.8000	13.41	12.74	14.08	13.41	13.41	2,984	13.406	0.00%
1994-04-29	0	0.800	0.780	0.800	0.780	0.800	130,000	103,400	0.7954	13.41	13.07	13.41	13.07	13.41	7,758	13.329	0.00%
1994-04-28	0	0.800	0.790	0.800	0.800	0.800	220,000	176,000	0.8000	13.41	13.24	13.41	13.41	13.41	13,128	13.406	0.00%
1994-04-27	0	0.800	0.780	0.800	-	-	0	0	-	13.41	13.07	13.41	-	-	0	-	0.00%
1994-04-26	0	0.800	0.790	0.820	0.800	0.800	60,000	48,000	0.8000	13.41	13.24	13.74	13.41	13.41	3,580	13.406	0.00%
1994-04-25	0	0.800	0.790	0.800	0.800	0.810	82,000	65,880	0.8034	13.41	13.24	13.41	13.41	13.57	4,893	13.463	1.27%
1994-04-22	0	0.790	0.790	0.800	0.790	0.800	130,000	103,400	0.7954	13.24	13.24	13.41	13.24	13.41	7,758	13.329	1.28%
1994-04-21	0	0.780	0.780	0.790	0.760	0.790	470,000	365,000	0.7766	13.07	13.07	13.24	12.74	13.24	28,047	13.014	-1.27%
1994-04-20	0	0.790	0.790	0.800	0.790	0.790	20,000	15,800	0.7900	13.24	13.24	13.41	13.24	13.24	1,193	13.239	0.00%
1994-04-19	0	0.790	0.790	0.800	0.790	0.800	110,000	87,300	0.7936	13.24	13.24	13.41	13.24	13.41	6,564	13.299	-1.25%
1994-04-18	0	0.800	0.800	0.820	0.760	0.800	96,000	75,680	0.7883	13.41	13.41	13.74	12.74	13.41	5,729	13.211	1.27%
1994-04-15	0	0.790	0.790	0.800	0.790	0.800	246,000	195,340	0.7941	13.24	13.24	13.41	13.24	13.41	14,680	13.307	-1.25%
1994-04-14	0	0.800	0.790	0.800	0.790	0.800	270,000	215,840	0.7994	13.41	13.24	13.41	13.24	13.41	16,112	13.396	-1.23%
1994-04-13	0	0.810	0.800	0.810	0.810	0.810	50,000	40,500	0.8100	13.57	13.41	13.57	13.57	13.57	2,984	13.574	-3.57%
1994-04-12	0	0.840	0.830	0.840	0.820	0.840	450,000	373,100	0.8291	14.08	13.91	14.08	13.74	14.08	26,853	13.894	3.70%
1994-04-11	0	0.810	0.810	0.820	0.810	0.810	100,000	81,000	0.8100	13.57	13.57	13.74	13.57	13.57	5,967	13.574	-2.41%
1994-04-08	0	0.830	0.820	0.830	0.810	0.830	146,000	120,660	0.8264	13.91	13.74	13.91	13.57	13.91	8,712	13.849	2.47%
1994-04-07	0	0.810	0.800	0.840	0.800	0.810	300,000	242,100	0.8070	13.57	13.41	14.08	13.41	13.57	17,902	13.523	-3.57%
1994-04-06	0	0.840	0.820	0.880	0.840	0.840	30,000	25,200	0.8400	14.08	13.74	14.75	14.08	14.08	1,790	14.076	-3.45%
1994-03-31	0	0.870	0.870	-	0.830	0.870	246,000	207,340	0.8428	14.58	14.58	-	13.91	14.58	14,680	14.124	1.16%
1994-03-30	0	0.860	0.860	0.870	0.850	0.890	686,000	596,100	0.8690	14.41	14.41	14.58	14.24	14.91	40,937	14.562	-4.44%
1994-03-29	0	0.900	0.880	0.900	0.880	0.940	1,630,000	1,476,800	0.9060	15.08	14.75	15.08	14.75	15.75	97,269	15.183	-4.26%
1994-03-28	0	0.940	0.930	0.940	0.900	0.970	3,820,000	3,574,320	0.9357	15.75	15.58	15.75	15.08	16.25	227,956	15.680	9.30%
1994-03-25	0	0.860	0.820	-	0.820	0.900	3,744,000	3,127,620	0.8354	14.41	13.74	-	13.74	15.08	223,421	13.999	2.38%
1994-03-24	0	0.840	0.830	0.840	0.820	0.840	738,000	613,540	0.8314	14.08	13.91	14.08	13.74	14.08	44,040	13.932	1.20%
1994-03-23	0	0.830	0.830	0.840	0.810	0.850	1,120,000	929,540	0.8299	13.91	13.91	14.08	13.57	14.24	66,835	13.908	0.00%
1994-03-22	0	0.830	0.820	0.830	0.790	0.830	1,254,000	1,002,520	0.7995	13.91	13.74	13.91	13.24	13.91	74,832	13.397	5.06%
1994-03-21	0	0.790	-	0.790	0.790	0.800	550,000	440,000	0.8000	13.24	-	13.24	13.24	13.41	32,821	13.406	-4.82%
1994-03-18	0	0.830	0.820	0.830	0.770	0.830	730,000	581,100	0.7960	13.91	13.74	13.91	12.90	13.91	43,562	13.340	5.06%
1994-03-17	0	0.790	0.790	0.810	0.790	0.810	248,000	199,100	0.8028	13.24	13.24	13.57	13.24	13.57	14,799	13.453	-4.82%
1994-03-16	0	0.830	0.800	0.830	0.800	0.830	280,000	228,540	0.8162	13.91	13.41	13.91	13.41	13.91	16,709	13.678	1.22%
1994-03-15	0	0.820	0.820	0.840	0.800	0.830	552,000	452,300	0.8194	13.74	13.74	14.08	13.41	13.91	32,940	13.731	-1.20%
1994-03-14	0	0.830	0.830	0.840	0.810	0.840	304,000	253,100	0.8326	13.91	13.91	14.08	13.57	14.08	18,141	13.952	0.00%
1994-03-11	0	0.830	0.790	0.830	0.790	0.850	736,000	605,740	0.8230	13.91	13.24	13.91	13.24	14.24	43,920	13.792	0.00%
1994-03-10	0	0.830	0.830	0.850	0.800	0.830	1,156,000	934,020	0.8080	13.91	13.91	14.24	13.41	13.91	68,984	13.540	2.47%
1994-03-09	0	0.810	0.810	0.830	0.790	0.810	720,000	573,800	0.7969	13.57	13.57	13.91	13.24	13.57	42,966	13.355	2.53%
1994-03-08	0	0.790	0.790	0.810	0.790	0.810	582,000	464,980	0.7989	13.24	13.24	13.57	13.24	13.57	34,730	13.388	-2.47%
1994-03-07	0	0.810	0.800	0.810	0.800	0.810	1,288,000	1,032,600	0.8017	13.57	13.41	13.57	13.41	13.57	76,861	13.435	3.85%
1994-03-04	0	0.780	-	0.780	0.770	0.790	368,000	288,540	0.7841	13.07	-	13.07	12.90	13.24	21,960	13.139	-1.27%
1994-03-03	0	0.790	-	0.790	0.780	0.800	780,000	618,600	0.7931	13.24	-	13.24	13.07	13.41	46,546	13.290	1.28%
1994-03-02	0	0.780	0.780	0.800	0.780	0.810	650,000	521,900	0.8029	13.07	13.07	13.41	13.07	13.57	38,788	13.455	-3.70%
1994-03-01	0	0.810	0.810	0.830	0.810	0.820	446,000	365,060	0.8185	13.57	13.57	13.91	13.57	13.74	26,615	13.716	-1.22%
1994-02-28	0	0.820	0.810	0.820	0.810	0.820	220,000	180,200	0.8191	13.74	13.57	13.74	13.57	13.74	13,128	13.726	0.00%
1994-02-25	0	0.820	0.810	0.830	0.810	0.830	388,000	317,700	0.8188	13.74	13.57	13.91	13.57	13.91	23,154	13.721	1.23%
1994-02-24	0	0.810	0.810	0.830	0.810	0.810	260,000	210,600	0.8100	13.57	13.57	13.91	13.57	13.57	15,515	13.574	-2.41%
1994-02-23	0	0.830	0.830	0.840	0.830	0.860	1,152,000	968,720	0.8409	13.91	13.91	14.08	13.91	14.41	68,745	14.092	-1.19%
1994-02-22	0	0.840	0.810	0.850	0.800	0.840	420,000	345,500	0.8226	14.08	13.57	14.24	13.41	14.08	25,063	13.785	3.70%
1994-02-21	0	0.810	0.810	0.840	0.810	0.810	170,000	137,700	0.8100	13.57	13.57	14.08	13.57	13.57	10,145	13.574	-3.57%
1994-02-18	0	0.840	0.830	0.850	0.830	0.850	632,000	531,060	0.8403	14.08	13.91	14.24	13.91	14.24	37,714	14.081	0.00%
1994-02-17	0	0.840	0.830	0.840	0.800	0.850	698,000	589,920	0.8452	14.08	13.91	14.08	13.41	14.24	41,653	14.163	1.20%
1994-02-16	0	0.830	0.830	0.850	0.800	0.830	152,000	123,240	0.8108	13.91	13.91	14.24	13.41	13.91	9,071	13.587	5.06%
1994-02-15	0	0.790	0.790	-	0.780	0.790	280,000	220,200	0.7864	13.24	13.24	-	13.07	13.24	16,709	13.179	2.60%
1994-02-14	0	0.770	0.770	-	0.770	0.770	50,000	38,500	0.7700	12.90	12.90	-	12.90	12.90	2,984	12.903	-1.28%
1994-02-09	0	0.780	0.780	0.830	0.780	0.790	570,000	449,600	0.7888	13.07	13.07	13.91	13.07	13.24	34,014	13.218	1.30%
1994-02-08	0	0.770	0.770	0.790	0.760	0.790	790,000	615,020	0.7785	12.90	12.90	13.24	12.74	13.24	47,143	13.046	-2.53%
1994-02-07	0	0.790	-	0.790	-	-	0	0	-	13.24	-	13.24	-	-	0	-	-1.25%
1994-02-04	0	0.800	0.790	0.810	0.800	0.800	170,000	136,000	0.8000	13.41	13.24	13.57	13.41	13.41	10,145	13.406	0.00%
1994-02-03	0	0.800	0.800	0.810	0.800	0.810	500,000	403,200	0.8064	13.41	13.41	13.57	13.41	13.57	29,837	13.513	-1.23%
1994-02-02	0	0.810	0.810	0.820	0.810	0.830	380,000	311,100	0.8187	13.57	13.57	13.74	13.57	13.91	22,676	13.719	1.25%
1994-02-01	0	0.800	0.800	0.820	0.800	0.810	398,000	319,800	0.8035	13.41	13.41	13.74	13.41	13.57	23,750	13.465	-2.44%
1994-01-31	0	0.820	0.810	0.830	0.820	0.860	280,000	230,420	0.8229	13.74	13.57	13.91	13.74	14.41	16,709	13.790	-1.20%
1994-01-28	0	0.830	0.810	0.830	0.830	0.840	400,000	335,500	0.8388	13.91	13.57	13.91	13.91	14.08	23,870	14.055	-1.19%
1994-01-27	0	0.840	0.830	0.850	0.840	0.860	730,000	615,300	0.8429	14.08	13.91	14.24	14.08	14.41	43,562	14.125	0.00%
1994-01-26	0	0.840	0.840	0.850	0.820	0.850	200,000	166,900	0.8345	14.08	14.08	14.24	13.74	14.24	11,935	13.984	1.20%
1994-01-25	0	0.830	0.830	0.840	0.830	0.860	676,000	572,060	0.8462	13.91	13.91	14.08	13.91	14.41	40,340	14.181	-2.35%
1994-01-24	0	0.850	0.850	0.860	0.840	0.860	2,154,000	1,830,000	0.8496	14.24	14.24	14.41	14.08	14.41	128,539	14.237	0.00%
1994-01-21	0	0.850	0.850	0.860	0.840	0.880	470,000	405,200	0.8621	14.24	14.24	14.41	14.08	14.75	28,047	14.447	0.00%
1994-01-20	0	0.850	0.840	0.860	0.840	0.890	1,154,000	987,680	0.8559	14.24	14.08	14.41	14.08	14.91	68,864	14.342	-1.16%
1994-01-19	0	0.860	0.850	0.860	0.840	0.870	760,000	653,000	0.8592	14.41	14.24	14.41	14.08	14.58	45,353	14.398	-1.15%
1994-01-18	0	0.870	0.870	0.880	0.850	0.920	2,168,000	1,922,220	0.8866	14.58	14.58	14.75	14.24	15.42	129,374	14.858	6.10%
1994-01-17	0	0.820	0.820	0.850	0.820	0.880	1,520,000	1,290,900	0.8493	13.74	13.74	14.24	13.74	14.75	90,705	14.232	2.50%
1994-01-14	0	0.800	0.780	0.810	0.780	0.820	580,000	462,200	0.7969	13.41	13.07	13.57	13.07	13.74	34,611	13.354	1.27%
1994-01-13	0	0.790	0.780	0.800	0.780	0.800	446,000	352,840	0.7911	13.24	13.07	13.41	13.07	13.41	26,615	13.257	-2.47%
1994-01-12	0	0.810	0.790	0.820	0.810	0.850	542,000	449,360	0.8291	13.57	13.24	13.74	13.57	14.24	32,344	13.893	-1.22%
1994-01-11	0	0.820	0.820	0.830	0.780	0.840	564,000	460,940	0.8173	13.74	13.74	13.91	13.07	14.08	33,656	13.695	6.49%
1994-01-10	0	0.770	0.770	0.780	0.770	0.780	94,000	73,220	0.7789	12.90	12.90	13.07	12.90	13.07	5,609	13.053	2.67%
1994-01-07	0	0.750	0.750	-	0.750	0.750	180,000	135,000	0.7500	12.57	12.57	-	12.57	12.57	10,741	12.568	-3.85%
1994-01-06	0	0.780	0.780	0.790	0.770	0.800	762,000	597,820	0.7845	13.07	13.07	13.24	12.90	13.41	45,472	13.147	-1.27%
1994-01-05	0	0.790	0.780	0.800	0.770	0.800	290,000	228,200	0.7869	13.24	13.07	13.41	12.90	13.41	17,306	13.187	1.28%
1994-01-04	0	0.780	0.770	-	0.760	0.780	830,000	641,200	0.7725	13.07	12.90	-	12.74	13.07	49,530	12.946	-1.27%
1994-01-03	0	0.790	0.790	0.840	0.780	0.790	90,000	70,300	0.7811	13.24	13.24	14.08	13.07	13.24	5,371	13.090

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---