Prices and Webb-site Total Returns

GOLDLION HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00533	1992-09-18			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-02	0	0.990	0.990	1.000	0.960	0.990	340,000	331,660	0.9755	0.990	0.990	1.000	0.960	0.990	340,000	0.9755	3.13%
2026-02-27	0	0.960	0.960	0.980	0.960	0.960	255,000	244,800	0.9600	0.960	0.960	0.980	0.960	0.960	255,000	0.9600	0.00%
2026-02-26	0	0.960	0.960	0.980	0.960	0.970	159,000	153,880	0.9678	0.960	0.960	0.980	0.960	0.970	159,000	0.9678	-1.03%
2026-02-25	0	0.970	0.970	0.980	0.970	0.980	89,000	86,710	0.9743	0.970	0.970	0.980	0.970	0.980	89,000	0.9743	0.00%
2026-02-24	0	0.970	0.970	0.980	0.970	0.970	49,000	47,530	0.9700	0.970	0.970	0.980	0.970	0.970	49,000	0.9700	0.00%
2026-02-23	0	0.970	0.960	0.970	0.970	0.980	1,172,000	1,136,880	0.9700	0.970	0.960	0.970	0.970	0.980	1,172,000	0.9700	1.04%
2026-02-20	0	0.960	0.960	0.970	0.960	0.960	20,000	19,200	0.9600	0.960	0.960	0.970	0.960	0.960	20,000	0.9600	0.00%
2026-02-16	0	0.960	0.960	0.970	0.960	0.970	91,000	87,850	0.9654	0.960	0.960	0.970	0.960	0.970	91,000	0.9654	0.00%
2026-02-13	0	0.960	0.960	0.970	0.960	0.960	356,000	341,760	0.9600	0.960	0.960	0.970	0.960	0.960	356,000	0.9600	-1.03%
2026-02-12	0	0.970	0.960	0.970	0.960	0.970	261,000	252,130	0.9660	0.970	0.960	0.970	0.960	0.970	261,000	0.9660	1.04%
2026-02-11	0	0.960	0.960	0.970	0.950	0.970	660,000	638,100	0.9668	0.960	0.960	0.970	0.950	0.970	660,000	0.9668	0.00%
2026-02-10	0	0.960	0.960	0.970	0.950	0.960	62,000	59,410	0.9582	0.960	0.960	0.970	0.950	0.960	62,000	0.9582	0.00%
2026-02-09	0	0.960	0.960	0.970	0.960	0.960	20,000	19,200	0.9600	0.960	0.960	0.970	0.960	0.960	20,000	0.9600	0.00%
2026-02-06	0	0.960	0.960	0.970	0.960	0.970	802,000	775,920	0.9675	0.960	0.960	0.970	0.960	0.970	802,000	0.9675	-1.03%
2026-02-05	0	0.970	0.960	0.970	0.960	0.970	31,000	29,830	0.9623	0.970	0.960	0.970	0.960	0.970	31,000	0.9623	0.00%
2026-02-04	0	0.970	0.960	0.970	-	-	0	0	-	0.970	0.960	0.970	-	-	0	-	0.00%
2026-02-03	0	0.970	0.960	0.970	0.960	0.970	378,000	362,930	0.9601	0.970	0.960	0.970	0.960	0.970	378,000	0.9601	0.00%
2026-02-02	0	0.970	0.960	0.970	0.960	0.970	1,163,000	1,126,510	0.9686	0.970	0.960	0.970	0.960	0.970	1,163,000	0.9686	1.04%
2026-01-30	0	0.960	0.960	0.970	0.960	0.970	277,000	266,970	0.9638	0.960	0.960	0.970	0.960	0.970	277,000	0.9638	-1.03%
2026-01-29	0	0.970	0.960	0.970	0.960	0.970	473,000	458,080	0.9685	0.970	0.960	0.970	0.960	0.970	473,000	0.9685	1.04%
2026-01-28	0	0.960	0.960	0.970	0.960	0.970	390,000	376,300	0.9649	0.960	0.960	0.970	0.960	0.970	390,000	0.9649	0.00%
2026-01-27	0	0.960	0.960	0.970	0.960	0.970	40,000	38,700	0.9675	0.960	0.960	0.970	0.960	0.970	40,000	0.9675	0.00%
2026-01-26	0	0.960	0.960	0.970	0.960	0.970	85,000	81,650	0.9606	0.960	0.960	0.970	0.960	0.970	85,000	0.9606	-1.03%
2026-01-23	0	0.970	0.960	0.970	-	-	0	0	-	0.970	0.960	0.970	-	-	0	-	0.00%
2026-01-22	0	0.970	0.960	0.970	0.970	0.970	200,000	194,000	0.9700	0.970	0.960	0.970	0.970	0.970	200,000	0.9700	0.00%
2026-01-21	0	0.970	0.960	0.970	0.970	0.970	1,163,000	1,128,110	0.9700	0.970	0.960	0.970	0.970	0.970	1,163,000	0.9700	0.00%
2026-01-20	0	0.970	0.960	0.970	0.960	0.970	82,000	78,890	0.9621	0.970	0.960	0.970	0.960	0.970	82,000	0.9621	1.04%
2026-01-19	0	0.960	0.960	0.970	0.960	0.960	146,000	140,160	0.9600	0.960	0.960	0.970	0.960	0.960	146,000	0.9600	0.00%
2026-01-16	0	0.960	0.960	0.970	0.960	0.970	303,000	292,330	0.9648	0.960	0.960	0.970	0.960	0.970	303,000	0.9648	0.00%
2026-01-15	0	0.960	0.960	0.970	0.960	0.960	111,000	106,560	0.9600	0.960	0.960	0.970	0.960	0.960	111,000	0.9600	-1.03%
2026-01-14	0	0.970	0.960	0.970	0.960	0.970	361,000	349,060	0.9669	0.970	0.960	0.970	0.960	0.970	361,000	0.9669	2.11%
2026-01-13	0	0.950	0.950	0.960	0.950	0.970	795,000	758,570	0.9542	0.950	0.950	0.960	0.950	0.970	795,000	0.9542	-2.06%
2026-01-12	0	0.970	0.960	0.970	0.960	0.970	430,000	416,390	0.9683	0.970	0.960	0.970	0.960	0.970	430,000	0.9683	0.00%
2026-01-09	0	0.970	0.950	0.970	0.950	0.970	193,000	185,650	0.9619	0.970	0.950	0.970	0.950	0.970	193,000	0.9619	2.11%
2026-01-08	0	0.950	0.950	0.970	0.950	0.950	1,990	1,860	0.9347	0.950	0.950	0.970	0.950	0.950	1,990	0.9347	-2.06%
2026-01-07	0	0.970	0.960	0.970	-	-	81,000	77,760	0.9600	0.970	0.960	0.970	-	-	81,000	0.9600	0.00%
2026-01-06	0	0.970	0.960	0.970	0.960	0.970	25,000	24,180	0.9672	0.970	0.960	0.970	0.960	0.970	25,000	0.9672	0.00%
2026-01-05	0	0.970	0.960	0.970	0.970	0.970	33,000	32,010	0.9700	0.970	0.960	0.970	0.970	0.970	33,000	0.9700	0.00%
2026-01-02	0	0.970	0.950	0.970	0.940	0.990	578,000	560,700	0.9701	0.970	0.950	0.970	0.940	0.990	578,000	0.9701	2.11%
2025-12-31	0	0.950	0.940	0.950	0.950	0.950	5,000	4,750	0.9500	0.950	0.940	0.950	0.950	0.950	5,000	0.9500	0.00%
2025-12-30	0	0.950	0.950	0.960	0.940	0.950	307,431	289,847	0.9428	0.950	0.950	0.960	0.940	0.950	307,431	0.9428	0.00%
2025-12-29	0	0.950	0.940	0.950	0.950	0.950	102,000	96,900	0.9500	0.950	0.940	0.950	0.950	0.950	102,000	0.9500	0.00%
2025-12-24	0	0.950	0.950	0.960	-	-	0	0	-	0.950	0.950	0.960	-	-	0	-	0.00%
2025-12-23	0	0.950	0.950	0.960	0.950	0.960	114,000	108,360	0.9505	0.950	0.950	0.960	0.950	0.960	114,000	0.9505	0.00%
2025-12-22	0	0.950	0.950	0.970	0.950	0.950	13,000	12,350	0.9500	0.950	0.950	0.970	0.950	0.950	13,000	0.9500	0.00%
2025-12-19	0	0.950	0.950	0.960	-	-	0	0	-	0.950	0.950	0.960	-	-	0	-	0.00%
2025-12-18	0	0.950	0.950	0.960	0.950	0.950	1,000	950	0.9500	0.950	0.950	0.960	0.950	0.950	1,000	0.9500	0.00%
2025-12-17	0	0.950	0.950	0.960	0.950	0.950	26,000	24,720	0.9508	0.950	0.950	0.960	0.950	0.950	26,000	0.9508	-1.04%
2025-12-16	0	0.960	0.950	0.960	0.950	0.960	128,000	121,660	0.9505	0.960	0.950	0.960	0.950	0.960	128,000	0.9505	0.00%
2025-12-15	0	0.960	0.950	0.960	0.960	0.960	10,000	9,600	0.9600	0.960	0.950	0.960	0.960	0.960	10,000	0.9600	0.00%
2025-12-12	0	0.960	0.950	0.960	0.950	0.960	81,000	77,540	0.9573	0.960	0.950	0.960	0.950	0.960	81,000	0.9573	1.05%
2025-12-11	0	0.950	0.940	0.950	0.950	0.950	79,000	75,050	0.9500	0.950	0.940	0.950	0.950	0.950	79,000	0.9500	0.00%
2025-12-10	0	0.950	0.950	0.960	0.940	0.950	188,000	177,100	0.9420	0.950	0.950	0.960	0.940	0.950	188,000	0.9420	0.00%
2025-12-09	0	0.950	0.940	0.950	0.930	0.960	585,000	557,740	0.9534	0.950	0.940	0.950	0.930	0.960	585,000	0.9534	0.00%
2025-12-08	0	0.950	0.950	0.960	0.950	0.960	310,000	296,500	0.9565	0.950	0.950	0.960	0.950	0.960	310,000	0.9565	-1.04%
2025-12-05	0	0.960	0.950	0.960	0.950	0.960	212,000	201,470	0.9503	0.960	0.950	0.960	0.950	0.960	212,000	0.9503	-1.03%
2025-12-04	0	0.970	0.960	0.970	0.950	0.970	553,000	527,460	0.9538	0.970	0.960	0.970	0.950	0.970	553,000	0.9538	0.00%
2025-12-03	0	0.970	0.950	0.970	0.950	0.970	361,000	344,450	0.9542	0.970	0.950	0.970	0.950	0.970	361,000	0.9542	1.04%
2025-12-02	0	0.960	0.960	0.970	0.960	0.970	125,000	121,100	0.9688	0.960	0.960	0.970	0.960	0.970	125,000	0.9688	-1.03%
2025-12-01	0	0.970	0.960	0.970	0.970	0.990	110,000	107,530	0.9775	0.970	0.960	0.970	0.970	0.990	110,000	0.9775	0.00%
2025-11-28	0	0.970	0.960	0.970	0.960	0.970	162,000	156,920	0.9686	0.970	0.960	0.970	0.960	0.970	162,000	0.9686	2.11%
2025-11-27	0	0.950	0.950	0.970	-	-	0	0	-	0.950	0.950	0.970	-	-	0	-	0.00%
2025-11-26	0	0.950	0.950	0.970	0.950	0.950	26,000	24,700	0.9500	0.950	0.950	0.970	0.950	0.950	26,000	0.9500	-2.06%
2025-11-25	0	0.970	0.950	0.970	0.970	0.970	10,000	9,700	0.9700	0.970	0.950	0.970	0.970	0.970	10,000	0.9700	0.00%
2025-11-24	0	0.970	0.950	0.970	0.950	0.970	238,000	228,180	0.9587	0.970	0.950	0.970	0.950	0.970	238,000	0.9587	1.04%
2025-11-21	0	0.960	0.960	0.970	0.950	0.960	173,000	165,330	0.9557	0.960	0.960	0.970	0.950	0.960	173,000	0.9557	0.00%
2025-11-20	0	0.960	0.960	0.970	0.960	0.960	57,000	54,720	0.9600	0.960	0.960	0.970	0.960	0.960	57,000	0.9600	0.00%
2025-11-19	0	0.960	0.950	0.960	0.950	0.970	237,000	227,450	0.9597	0.960	0.950	0.960	0.950	0.970	237,000	0.9597	0.00%
2025-11-18	0	0.960	0.960	0.980	0.960	0.960	220,000	211,200	0.9600	0.960	0.960	0.980	0.960	0.960	220,000	0.9600	1.05%
2025-11-17	0	0.950	0.950	0.970	0.950	0.960	55,000	52,720	0.9585	0.950	0.950	0.970	0.950	0.960	55,000	0.9585	-1.04%
2025-11-14	0	0.960	0.960	0.970	0.960	0.970	225,000	216,690	0.9631	0.960	0.960	0.970	0.960	0.970	225,000	0.9631	-1.03%
2025-11-13	0	0.970	0.970	0.980	0.970	0.970	2,000	1,940	0.9700	0.970	0.970	0.980	0.970	0.970	2,000	0.9700	-1.02%
2025-11-12	0	0.980	0.970	0.980	0.950	0.990	369,000	361,880	0.9807	0.980	0.970	0.980	0.950	0.990	369,000	0.9807	3.16%
2025-11-11	0	0.950	0.950	0.980	0.950	0.970	121,000	117,110	0.9679	0.950	0.950	0.980	0.950	0.970	121,000	0.9679	-3.06%
2025-11-10	0	0.980	0.960	0.980	0.960	0.980	220,000	213,210	0.9691	0.980	0.960	0.980	0.960	0.980	220,000	0.9691	3.16%
2025-11-07	0	0.950	0.950	0.960	0.950	0.950	50,000	47,500	0.9500	0.950	0.950	0.960	0.950	0.950	50,000	0.9500	0.00%
2025-11-06	0	0.950	0.940	0.950	0.940	0.950	12,000	11,300	0.9417	0.950	0.940	0.950	0.940	0.950	12,000	0.9417	0.00%
2025-11-05	0	0.950	0.940	0.950	0.940	0.950	20,000	18,850	0.9425	0.950	0.940	0.950	0.940	0.950	20,000	0.9425	0.00%
2025-11-04	0	0.950	0.940	0.960	0.930	0.950	545,000	512,670	0.9407	0.950	0.940	0.960	0.930	0.950	545,000	0.9407	0.00%
2025-11-03	0	0.950	0.940	0.950	0.930	0.950	63,000	59,220	0.9400	0.950	0.940	0.950	0.930	0.950	63,000	0.9400	1.06%
2025-10-31	0	0.940	0.940	0.950	0.940	1.000	512,000	485,780	0.9488	0.940	0.940	0.950	0.940	1.000	512,000	0.9488	2.17%
2025-10-30	0	0.920	0.920	0.950	0.920	0.930	129,000	119,760	0.9284	0.920	0.920	0.950	0.920	0.930	129,000	0.9284	-1.08%
2025-10-28	0	0.930	0.930	0.940	0.930	0.940	37,000	34,770	0.9397	0.930	0.930	0.940	0.930	0.940	37,000	0.9397	0.00%
2025-10-27	0	0.930	0.930	0.950	0.930	0.940	387,000	361,600	0.9344	0.930	0.930	0.950	0.930	0.940	387,000	0.9344	-1.06%
2025-10-24	0	0.940	0.940	0.950	0.940	0.950	23,000	21,690	0.9430	0.940	0.940	0.950	0.940	0.950	23,000	0.9430	0.00%
2025-10-23	0	0.940	0.940	0.950	0.940	0.940	38,000	35,720	0.9400	0.940	0.940	0.950	0.940	0.940	38,000	0.9400	0.00%
2025-10-22	0	0.940	0.940	0.950	0.940	0.950	50,000	47,400	0.9480	0.940	0.940	0.950	0.940	0.950	50,000	0.9480	0.00%
2025-10-21	0	0.940	0.940	0.960	0.940	0.950	221,000	208,610	0.9439	0.940	0.940	0.960	0.940	0.950	221,000	0.9439	-1.05%
2025-10-20	0	0.950	0.940	0.950	0.950	0.950	55,000	52,250	0.9500	0.950	0.940	0.950	0.950	0.950	55,000	0.9500	0.00%
2025-10-17	0	0.950	0.940	0.950	-	-	10,000	9,500	0.9500	0.950	0.940	0.950	-	-	10,000	0.9500	0.00%
2025-10-16	0	0.950	0.950	0.960	0.950	0.950	120,000	114,000	0.9500	0.950	0.950	0.960	0.950	0.950	120,000	0.9500	1.06%
2025-10-15	0	0.940	0.940	0.960	0.940	0.950	29,000	27,510	0.9486	0.940	0.940	0.960	0.940	0.950	29,000	0.9486	1.08%
2025-10-14	0	0.930	0.930	0.940	0.930	0.960	200,000	188,740	0.9437	0.930	0.930	0.940	0.930	0.960	200,000	0.9437	-1.06%
2025-10-13	0	0.940	0.940	0.950	0.940	0.950	130,000	123,200	0.9477	0.940	0.940	0.950	0.940	0.950	130,000	0.9477	0.00%
2025-10-10	0	0.940	0.940	0.950	0.940	0.950	137,000	129,820	0.9476	0.940	0.940	0.950	0.940	0.950	137,000	0.9476	-1.05%
2025-10-09	0	0.950	0.940	0.950	0.940	0.950	193,000	181,850	0.9422	0.950	0.940	0.950	0.940	0.950	193,000	0.9422	-1.04%
2025-10-08	0	0.960	0.960	0.970	0.950	0.960	76,000	72,260	0.9508	0.960	0.960	0.970	0.950	0.960	76,000	0.9508	0.00%
2025-10-06	0	0.960	0.950	0.960	0.950	0.960	22,000	20,970	0.9532	0.960	0.950	0.960	0.950	0.960	22,000	0.9532	0.00%
2025-10-03	0	0.960	0.950	0.960	0.950	0.960	289,000	277,080	0.9588	0.960	0.950	0.960	0.950	0.960	289,000	0.9588	0.00%
2025-10-02	0	0.960	0.960	0.990	0.960	0.960	200,000	192,000	0.9600	0.960	0.960	0.990	0.960	0.960	200,000	0.9600	0.00%
2025-09-30	0	0.960	0.950	0.960	-	-	0	0	-	0.960	0.950	0.960	-	-	0	-	0.00%
2025-09-29	0	0.960	0.950	0.960	0.960	0.960	132,000	126,720	0.9600	0.960	0.950	0.960	0.960	0.960	132,000	0.9600	0.00%
2025-09-26	0	0.960	0.940	0.960	0.940	0.960	42,000	39,990	0.9521	0.960	0.940	0.960	0.940	0.960	42,000	0.9521	0.00%
2025-09-25	0	0.960	0.940	0.960	0.960	0.960	1,000	960	0.9600	0.960	0.940	0.960	0.960	0.960	1,000	0.9600	0.00%
2025-09-24	0	0.960	0.950	0.960	-	-	0	0	-	0.960	0.950	0.960	-	-	0	-	0.00%
2025-09-23	0	0.960	0.950	0.960	0.960	0.960	60,000	57,600	0.9600	0.960	0.950	0.960	0.960	0.960	60,000	0.9600	0.00%
2025-09-22	0	0.960	0.960	0.970	0.950	0.970	23,000	22,030	0.9578	0.960	0.960	0.970	0.950	0.970	23,000	0.9578	0.00%
2025-09-19	0	0.960	0.960	0.970	0.960	0.960	156,000	149,760	0.9600	0.960	0.960	0.970	0.960	0.960	156,000	0.9600	-1.03%
2025-09-18	0	0.970	0.950	0.970	0.960	0.970	308,000	297,410	0.9656	0.970	0.950	0.970	0.960	0.970	308,000	0.9656	0.00%
2025-09-17	0	0.970	0.960	0.970	0.960	0.970	53,000	50,950	0.9613	0.970	0.960	0.970	0.960	0.970	53,000	0.9613	1.04%
2025-09-16	0	0.960	0.960	0.970	0.960	0.960	124,000	119,040	0.9600	0.960	0.960	0.970	0.960	0.960	124,000	0.9600	0.00%
2025-09-15	0	0.960	0.960	0.970	0.960	0.970	207,000	200,430	0.9683	0.960	0.960	0.970	0.960	0.970	207,000	0.9683	0.00%
2025-09-12	0	0.960	0.960	0.970	0.960	0.970	206,000	197,800	0.9602	0.960	0.960	0.970	0.960	0.970	206,000	0.9602	0.00%
2025-09-11	0	0.960	0.960	0.970	0.950	0.970	109,000	105,150	0.9647	0.960	0.960	0.970	0.950	0.970	109,000	0.9647	0.00%
2025-09-10	0	0.960	0.960	0.970	0.950	0.960	157,000	150,620	0.9594	0.960	0.960	0.970	0.950	0.960	157,000	0.9594	0.00%
2025-09-09	0	0.960	0.950	0.960	0.960	0.960	40,000	38,400	0.9600	0.960	0.950	0.960	0.960	0.960	40,000	0.9600	1.05%
2025-09-08	0	0.950	0.950	0.960	0.950	0.960	54,000	51,790	0.9591	0.950	0.950	0.960	0.950	0.960	54,000	0.9591	-1.04%
2025-09-05	0	0.960	0.950	0.960	0.940	0.960	317,000	302,300	0.9536	0.960	0.950	0.960	0.940	0.960	317,000	0.9536	1.05%
2025-09-04	0	0.950	0.960	0.970	0.940	0.960	323,750	307,697	0.9504	0.950	0.960	0.970	0.940	0.960	323,750	0.9504	-2.06%
2025-09-03	0	0.970	0.970	0.980	0.960	0.980	335,000	326,020	0.9732	0.970	0.970	0.980	0.960	0.980	335,000	0.9732	-1.02%
2025-09-02	0	0.980	0.960	0.980	0.980	0.980	163,000	159,740	0.9800	0.980	0.960	0.980	0.980	0.980	163,000	0.9800	1.03%
2025-09-01	0	0.980	0.970	0.980	0.960	0.980	129,000	125,010	0.9691	0.970	0.960	0.970	0.950	0.970	130,330	0.9592	0.00%
2025-08-29	0	0.980	0.980	0.990	0.970	0.980	136,000	133,210	0.9795	0.970	0.970	0.980	0.960	0.970	137,402	0.9695	0.00%
2025-08-28	0	0.980	0.980	0.990	0.980	0.990	128,000	125,460	0.9802	0.970	0.970	0.980	0.970	0.980	129,320	0.9702	-1.01%
2025-08-27	0	0.990	0.980	0.990	0.990	1.000	75,000	74,650	0.9953	0.980	0.970	0.980	0.980	0.990	75,773	0.9852	1.02%
2025-08-26	0	0.980	0.990	1.000	0.980	0.990	236,000	233,540	0.9896	0.970	0.980	0.990	0.970	0.980	238,433	0.9795	-1.01%
2025-08-25	0	0.990	0.990	1.000	0.980	1.000	638,000	633,650	0.9932	0.980	0.980	0.990	0.970	0.990	644,577	0.9830	0.00%
2025-08-22	0	0.990	0.990	1.000	0.980	0.990	273,000	269,740	0.9881	0.980	0.980	0.990	0.970	0.980	275,814	0.9780	0.00%
2025-08-21	0	0.990	0.990	1.000	0.980	0.990	300,000	296,960	0.9899	0.980	0.980	0.990	0.970	0.980	303,093	0.9798	0.00%
2025-08-20	0	0.990	0.980	0.990	0.980	0.990	576,000	569,410	0.9886	0.980	0.970	0.980	0.970	0.980	581,938	0.9785	0.00%
2025-08-19	0	0.990	0.990	1.000	0.990	1.000	422,000	418,780	0.9924	0.980	0.980	0.990	0.980	0.990	426,351	0.9822	-1.00%
2025-08-18	0	1.000	0.990	1.000	0.990	1.000	668,000	661,990	0.9910	0.990	0.980	0.990	0.980	0.990	674,887	0.9809	0.00%
2025-08-15	0	1.000	0.990	1.000	1.000	1.000	200,000	200,000	1.0000	0.990	0.980	0.990	0.990	0.990	202,062	0.9898	0.00%
2025-08-14	0	1.000	1.000	1.010	1.000	1.000	23,000	23,000	1.0000	0.990	0.990	1.000	0.990	0.990	23,237	0.9898	0.00%
2025-08-13	0	1.000	1.000	1.010	1.000	1.000	98,000	98,000	1.0000	0.990	0.990	1.000	0.990	0.990	99,010	0.9898	0.00%
2025-08-12	0	1.000	0.990	1.000	1.000	1.000	292,000	292,000	1.0000	0.990	0.980	0.990	0.990	0.990	295,010	0.9898	0.00%
2025-08-11	0	1.000	1.000	1.010	0.990	1.000	268,000	266,400	0.9940	0.990	0.990	1.000	0.980	0.990	270,763	0.9839	0.00%
2025-08-08	0	1.000	1.000	1.010	1.000	1.000	102,000	102,000	1.0000	0.990	0.990	1.000	0.990	0.990	103,052	0.9898	-0.99%
2025-08-07	0	1.010	1.010	1.020	0.990	1.010	497,098	496,788	0.9994	1.000	1.000	1.010	0.980	1.000	502,223	0.9892	1.00%
2025-08-06	0	1.000	0.980	1.000	0.990	1.000	39,000	38,670	0.9915	0.990	0.970	0.990	0.980	0.990	39,402	0.9814	1.01%
2025-08-05	0	0.990	0.980	0.990	0.980	0.990	88,000	86,450	0.9824	0.980	0.970	0.980	0.970	0.980	88,907	0.9724	1.02%
2025-08-04	0	0.980	0.980	0.990	0.980	1.000	667,000	660,230	0.9899	0.970	0.970	0.980	0.970	0.990	673,876	0.9797	-2.97%
2025-08-01	0	1.010	1.010	1.020	1.000	1.010	49,000	49,230	1.0047	1.000	1.000	1.010	0.990	1.000	49,505	0.9944	0.00%
2025-07-31	0	1.010	1.010	1.020	1.010	1.010	58,000	58,580	1.0100	1.000	1.000	1.010	1.000	1.000	58,598	0.9997	-0.98%
2025-07-30	0	1.020	1.010	1.030	0.990	1.030	972,000	979,390	1.0076	1.010	1.000	1.019	0.980	1.019	982,021	0.9973	-1.92%
2025-07-29	0	1.040	1.030	1.040	1.030	1.040	222,000	229,370	1.0332	1.029	1.019	1.029	1.019	1.029	224,289	1.0227	0.00%
2025-07-28	0	1.040	1.040	1.050	1.020	1.040	150,000	155,030	1.0335	1.029	1.029	1.039	1.010	1.029	151,546	1.0230	0.97%
2025-07-25	0	1.030	1.030	1.040	1.030	1.040	78,000	80,540	1.0326	1.019	1.019	1.029	1.019	1.029	78,804	1.0220	0.00%
2025-07-24	0	1.030	1.030	1.040	1.020	1.050	1,605,000	1,654,040	1.0306	1.019	1.019	1.029	1.010	1.039	1,621,546	1.0200	0.98%
2025-07-23	0	1.020	1.020	1.030	1.020	1.030	96,000	98,170	1.0226	1.010	1.010	1.019	1.010	1.019	96,990	1.0122	0.99%
2025-07-22	0	1.010	1.010	1.030	1.010	1.030	1,428,000	1,448,940	1.0147	1.000	1.000	1.019	1.000	1.019	1,442,722	1.0043	-0.98%
2025-07-21	0	1.020	1.010	1.020	1.010	1.030	385,000	391,190	1.0161	1.010	1.000	1.010	1.000	1.019	388,969	1.0057	0.00%
2025-07-18	0	1.020	1.020	1.030	1.020	1.030	193,000	197,960	1.0257	1.010	1.010	1.019	1.010	1.019	194,990	1.0152	0.00%
2025-07-17	0	1.020	1.020	1.030	1.020	1.020	97,000	98,940	1.0200	1.010	1.010	1.019	1.010	1.010	98,000	1.0096	0.00%
2025-07-16	0	1.020	1.020	1.030	1.020	1.030	31,000	31,630	1.0203	1.010	1.010	1.019	1.010	1.019	31,320	1.0099	0.00%
2025-07-15	0	1.020	1.010	1.030	1.020	1.020	159,000	162,060	1.0192	1.010	1.000	1.019	1.010	1.010	160,639	1.0088	0.00%
2025-07-14	0	1.020	1.020	1.030	1.020	1.020	212,000	216,240	1.0200	1.010	1.010	1.019	1.010	1.010	214,186	1.0096	-0.97%
2025-07-11	0	1.030	1.030	1.050	1.020	1.040	183,000	188,100	1.0279	1.019	1.019	1.039	1.010	1.029	184,887	1.0174	0.98%
2025-07-10	0	1.020	1.020	1.040	1.020	1.050	681,000	702,750	1.0319	1.010	1.010	1.029	1.010	1.039	688,021	1.0214	-2.86%
2025-07-09	0	1.050	1.030	1.040	1.030	1.050	273,000	283,940	1.0401	1.039	1.019	1.029	1.019	1.039	275,814	1.0295	0.00%
2025-07-08	0	1.050	1.030	1.050	1.020	1.050	415,000	428,160	1.0317	1.039	1.019	1.039	1.010	1.039	419,278	1.0212	2.94%
2025-07-07	0	1.020	1.020	1.030	1.010	1.030	262,000	267,970	1.0228	1.010	1.010	1.019	1.000	1.019	264,701	1.0123	0.99%
2025-07-04	0	1.010	1.010	1.020	0.980	1.020	965,000	967,380	1.0025	1.000	1.000	1.010	0.970	1.010	974,948	0.9922	3.06%
2025-07-03	0	0.980	0.970	0.980	0.950	0.990	2,267,000	2,200,590	0.9707	0.970	0.960	0.970	0.940	0.980	2,290,371	0.9608	3.16%
2025-07-02	0	0.950	0.950	0.960	0.950	0.960	384,000	368,280	0.9591	0.940	0.940	0.950	0.940	0.950	387,959	0.9493	-1.04%
2025-06-30	0	0.960	0.950	0.960	0.950	0.960	144,000	137,970	0.9581	0.950	0.940	0.950	0.940	0.950	145,485	0.9483	0.00%
2025-06-27	0	0.960	0.950	0.960	0.950	0.960	321,000	306,060	0.9535	0.950	0.940	0.950	0.940	0.950	324,309	0.9437	0.00%
2025-06-26	0	0.960	0.950	0.960	0.950	0.960	139,000	132,250	0.9514	0.950	0.940	0.950	0.940	0.950	140,433	0.9417	1.05%
2025-06-25	0	0.950	0.950	0.960	0.950	0.960	191,000	182,570	0.9559	0.940	0.940	0.950	0.940	0.950	192,969	0.9461	-1.04%
2025-06-24	0	0.960	0.950	0.960	0.950	0.960	58,000	55,380	0.9548	0.950	0.940	0.950	0.940	0.950	58,598	0.9451	0.00%
2025-06-23	0	0.960	0.950	0.960	0.950	0.960	145,000	138,380	0.9543	0.950	0.940	0.950	0.940	0.950	146,495	0.9446	1.05%
2025-06-20	0	0.950	0.950	0.960	0.950	0.950	76,000	72,200	0.9500	0.940	0.940	0.950	0.940	0.940	76,784	0.9403	-1.04%
2025-06-19	0	0.960	0.950	0.960	0.950	0.960	551,000	526,250	0.9551	0.950	0.940	0.950	0.940	0.950	556,680	0.9453	1.05%
2025-06-18	0	0.950	0.950	0.960	0.950	0.950	480,000	456,000	0.9500	0.940	0.940	0.950	0.940	0.940	484,948	0.9403	0.00%
2025-06-17	0	0.950	0.950	0.960	0.940	0.960	849,000	806,910	0.9504	0.940	0.940	0.950	0.930	0.950	857,753	0.9407	0.00%
2025-06-16	0	0.950	0.950	0.960	0.950	0.950	513,000	487,350	0.9500	0.940	0.940	0.950	0.940	0.940	518,289	0.9403	0.00%
2025-06-13	0	0.950	0.950	0.960	0.950	0.960	527,000	503,490	0.9554	0.940	0.940	0.950	0.940	0.950	532,433	0.9456	-1.04%
2025-06-12	0	0.960	0.950	0.960	0.950	0.960	200,000	190,850	0.9543	0.950	0.940	0.950	0.940	0.950	202,062	0.9445	0.00%
2025-06-11	0	0.960	0.960	0.970	0.950	0.980	1,187,000	1,148,240	0.9673	0.950	0.950	0.960	0.940	0.970	1,199,237	0.9575	-1.03%
2025-06-10	0	0.970	0.960	0.970	0.950	0.980	1,878,000	1,812,090	0.9649	0.960	0.950	0.960	0.940	0.970	1,897,361	0.9551	2.11%
2025-06-09	0	0.950	0.950	0.960	0.940	0.970	1,413,000	1,344,230	0.9513	0.940	0.940	0.950	0.930	0.960	1,427,567	0.9416	-1.04%
2025-06-06	0	0.960	0.950	0.960	0.940	0.960	978,000	929,070	0.9500	0.950	0.940	0.950	0.930	0.950	988,082	0.9403	1.05%
2025-06-05	0	0.950	0.940	0.950	0.940	0.950	169,000	160,250	0.9482	0.940	0.930	0.940	0.930	0.940	170,742	0.9385	0.00%
2025-06-04	0	0.950	0.940	0.950	0.940	0.950	327,000	309,930	0.9478	0.940	0.930	0.940	0.930	0.940	330,371	0.9381	1.06%
2025-06-03	0	0.940	0.940	0.950	0.940	0.950	820,000	777,660	0.9484	0.930	0.930	0.940	0.930	0.940	828,454	0.9387	-1.05%
2025-06-02	0	0.950	0.940	0.950	0.940	0.960	790,000	747,720	0.9465	0.940	0.930	0.940	0.930	0.950	798,144	0.9368	0.00%
2025-05-30	0	0.950	0.940	0.950	0.950	0.960	492,000	468,040	0.9513	0.940	0.930	0.940	0.940	0.950	497,072	0.9416	-1.04%
2025-05-29	0	0.960	0.950	0.960	0.950	0.970	1,010,000	970,120	0.9605	0.950	0.940	0.950	0.940	0.960	1,020,412	0.9507	1.05%
2025-05-28	0	0.950	0.940	0.950	0.940	0.960	1,046,000	993,780	0.9501	0.940	0.930	0.940	0.930	0.950	1,056,784	0.9404	0.00%
2025-05-27	0	0.950	0.940	0.950	0.940	0.950	446,000	420,950	0.9438	0.940	0.930	0.940	0.930	0.940	450,598	0.9342	1.06%
2025-05-26	0	0.940	0.940	0.950	0.940	0.960	843,000	799,970	0.9490	0.930	0.930	0.940	0.930	0.950	851,691	0.9393	-2.08%
2025-05-23	0	0.960	0.950	0.960	0.950	0.980	481,000	463,805	0.9643	0.950	0.940	0.950	0.940	0.970	485,959	0.9544	0.00%
2025-05-22	0	0.960	0.950	0.960	0.950	0.970	719,000	692,240	0.9628	0.950	0.940	0.950	0.940	0.960	726,412	0.9530	0.00%
2025-05-21	0	0.960	0.950	0.960	0.940	0.970	612,000	584,950	0.9558	0.950	0.940	0.950	0.930	0.960	618,309	0.9460	2.13%
2025-05-20	0	0.940	0.930	0.950	0.930	0.940	407,000	380,780	0.9356	0.930	0.921	0.940	0.921	0.930	411,196	0.9260	1.08%
2025-05-19	0	0.930	0.920	0.930	0.920	0.950	2,354,000	2,193,010	0.9316	0.921	0.911	0.921	0.911	0.940	2,378,268	0.9221	-2.11%
2025-05-16	0	0.950	0.950	0.960	0.950	0.960	935,000	889,640	0.9515	0.940	0.940	0.950	0.940	0.950	944,639	0.9418	-1.04%
2025-05-15	0	0.960	0.950	0.960	0.960	0.970	1,603,000	1,547,760	0.9655	0.950	0.940	0.950	0.950	0.960	1,619,526	0.9557	-1.03%
2025-05-14	0	0.970	0.970	0.980	0.970	1.000	2,552,000	2,524,000	0.9890	0.960	0.960	0.970	0.960	0.990	2,578,309	0.9789	-3.00%
2025-05-13	0	1.000	1.000	1.010	0.970	1.030	4,906,000	4,921,940	1.0032	0.990	0.990	1.000	0.960	1.019	4,956,577	0.9930	1.01%
2025-05-12	0	0.990	0.990	1.000	0.900	1.150	23,024,000	22,658,570	0.9841	0.980	0.980	0.990	0.891	1.138	23,261,361	0.9741	-33.56%
2025-05-09	1	1.490	1.480	1.490	1.480	1.490	196,000	291,460	1.4870	1.475	1.465	1.475	1.465	1.475	198,021	1.4719	0.68%
2025-05-08	0	1.480	1.480	1.490	1.470	1.480	627,000	927,890	1.4799	1.465	1.465	1.475	1.455	1.465	633,464	1.4648	0.00%
2025-05-07	0	1.480	1.480	1.490	1.470	1.480	649,000	960,470	1.4799	1.465	1.465	1.475	1.455	1.465	655,691	1.4648	0.00%
2025-05-06	0	1.480	1.470	1.480	1.470	1.480	729,000	1,072,600	1.4713	1.465	1.455	1.465	1.455	1.465	736,515	1.4563	0.68%
2025-05-02	0	1.470	1.470	1.480	1.470	1.470	176,000	258,720	1.4700	1.455	1.455	1.465	1.455	1.455	177,814	1.4550	0.00%
2025-04-30	0	1.470	1.470	1.480	1.470	1.480	436,000	645,150	1.4797	1.455	1.455	1.465	1.455	1.465	440,495	1.4646	-0.68%
2025-04-29	0	1.480	1.480	1.490	1.480	1.490	486,000	719,420	1.4803	1.465	1.465	1.475	1.465	1.475	491,010	1.4652	0.00%
2025-04-28	0	1.480	1.480	1.490	1.480	1.480	17,000	25,160	1.4800	1.465	1.465	1.475	1.465	1.465	17,175	1.4649	-0.67%
2025-04-25	0	1.490	1.480	1.490	1.470	1.490	201,000	297,390	1.4796	1.475	1.465	1.475	1.455	1.475	203,072	1.4645	1.36%
2025-04-24	0	1.470	1.470	1.480	1.460	1.470	6,621,000	9,732,790	1.4700	1.455	1.455	1.465	1.445	1.455	6,689,258	1.4550	0.00%
2025-04-23	0	1.470	1.470	1.480	1.460	1.470	276,000	404,450	1.4654	1.455	1.455	1.465	1.445	1.455	278,845	1.4504	0.00%
2025-04-22	0	1.470	1.450	1.470	1.450	1.470	428,000	625,720	1.4620	1.455	1.435	1.455	1.435	1.455	432,412	1.4470	0.68%
2025-04-17	0	1.460	1.460	1.470	1.460	1.460	244,000	356,240	1.4600	1.445	1.445	1.455	1.445	1.445	246,515	1.4451	-0.68%
2025-04-16	0	1.470	1.460	1.470	1.460	1.470	154,000	225,180	1.4622	1.455	1.445	1.455	1.445	1.455	155,588	1.4473	0.68%
2025-04-15	0	1.460	1.460	1.470	1.450	1.460	77,000	111,770	1.4516	1.445	1.445	1.455	1.435	1.445	77,794	1.4367	0.00%
2025-04-14	0	1.460	1.450	1.470	1.450	1.470	824,000	1,196,100	1.4516	1.445	1.435	1.455	1.435	1.455	832,495	1.4368	0.69%
2025-04-11	0	1.450	1.440	1.450	1.450	1.450	919,000	1,332,550	1.4500	1.435	1.425	1.435	1.435	1.435	928,474	1.4352	-0.68%
2025-04-10	0	1.460	1.450	1.460	-	-	0	0	-	1.445	1.435	1.445	-	-	0	-	0.00%
2025-04-09	0	1.460	1.450	1.460	1.440	1.460	269,000	388,550	1.4444	1.445	1.435	1.445	1.425	1.445	271,773	1.4297	0.00%
2025-04-08	0	1.460	1.450	1.460	1.440	1.470	991,000	1,444,020	1.4571	1.445	1.435	1.445	1.425	1.455	1,001,216	1.4423	0.69%
2025-04-07	0	1.450	1.430	1.450	1.430	1.470	1,680,000	2,443,490	1.4545	1.435	1.415	1.435	1.415	1.455	1,697,320	1.4396	-2.03%
2025-04-03	0	1.480	1.470	1.480	1.470	1.480	295,860	435,698	1.4726	1.465	1.455	1.465	1.455	1.465	298,910	1.4576	0.00%
2025-04-02	0	1.480	1.480	1.490	1.470	1.480	234,000	346,140	1.4792	1.465	1.465	1.475	1.455	1.465	236,412	1.4641	0.68%
2025-04-01	0	1.470	1.470	1.480	1.470	1.470	159,000	233,730	1.4700	1.455	1.455	1.465	1.455	1.455	160,639	1.4550	-0.68%
2025-03-31	0	1.480	1.480	1.490	1.470	1.480	752,000	1,111,900	1.4786	1.465	1.465	1.475	1.455	1.465	759,753	1.4635	0.68%
2025-03-28	0	1.470	1.470	1.480	1.460	1.470	168,000	246,450	1.4670	1.455	1.455	1.465	1.445	1.455	169,732	1.4520	0.00%
2025-03-27	0	1.470	1.460	1.470	1.460	1.470	1,358,000	1,992,400	1.4672	1.455	1.445	1.455	1.445	1.455	1,372,000	1.4522	0.00%
2025-03-26	0	1.470	1.460	1.470	1.460	1.470	343,000	501,280	1.4615	1.455	1.445	1.455	1.445	1.455	346,536	1.4465	0.00%
2025-03-25	0	1.470	1.460	1.470	1.450	1.470	181,000	263,780	1.4573	1.455	1.445	1.455	1.435	1.455	182,866	1.4425	0.00%
2025-03-24	0	1.470	1.460	1.470	1.460	1.470	123,000	179,610	1.4602	1.455	1.445	1.455	1.445	1.455	124,268	1.4453	0.68%
2025-03-21	0	1.460	1.460	1.470	1.460	1.460	508,000	741,680	1.4600	1.445	1.445	1.455	1.445	1.445	513,237	1.4451	-0.68%
2025-03-20	0	1.470	1.460	1.470	1.450	1.470	366,000	534,270	1.4598	1.455	1.445	1.455	1.435	1.455	369,773	1.4449	1.38%
2025-03-19	0	1.450	1.460	1.470	1.450	1.460	672,000	979,440	1.4575	1.435	1.445	1.455	1.435	1.445	678,928	1.4426	-1.36%
2025-03-18	0	1.470	1.460	1.470	1.450	1.470	752,000	1,095,920	1.4573	1.455	1.445	1.455	1.435	1.455	759,753	1.4425	0.00%
2025-03-17	0	1.470	1.460	1.470	1.450	1.470	1,425,000	2,073,320	1.4550	1.455	1.445	1.455	1.435	1.455	1,439,691	1.4401	0.68%
2025-03-14	0	1.460	1.450	1.460	1.450	1.460	268,000	389,610	1.4538	1.445	1.435	1.445	1.435	1.445	270,763	1.4389	0.00%
2025-03-13	0	1.460	1.450	1.460	1.450	1.460	493,000	715,080	1.4505	1.445	1.435	1.445	1.435	1.445	498,082	1.4357	0.69%
2025-03-12	0	1.450	1.440	1.450	1.440	1.460	713,000	1,034,800	1.4513	1.435	1.425	1.435	1.425	1.445	720,351	1.4365	0.00%
2025-03-11	0	1.450	1.440	1.450	1.440	1.450	1,152,000	1,660,150	1.4411	1.435	1.425	1.435	1.425	1.435	1,163,876	1.4264	0.69%
2025-03-10	0	1.440	1.440	1.450	1.440	1.450	114,000	165,260	1.4496	1.425	1.425	1.435	1.425	1.435	115,175	1.4349	0.00%
2025-03-07	0	1.440	1.440	1.450	1.440	1.440	33,000	47,520	1.4400	1.425	1.425	1.435	1.425	1.425	33,340	1.4253	0.00%
2025-03-06	0	1.440	1.440	1.450	1.440	1.440	66,000	95,040	1.4400	1.425	1.425	1.435	1.425	1.425	66,680	1.4253	0.00%
2025-03-05	0	1.440	1.430	1.440	1.430	1.440	160,000	230,360	1.4398	1.425	1.415	1.425	1.415	1.425	161,649	1.4251	0.00%
2025-03-04	0	1.440	1.430	1.440	1.430	1.440	999,000	1,430,040	1.4315	1.425	1.415	1.425	1.415	1.425	1,009,299	1.4169	-0.69%
2025-03-03	0	1.450	1.440	1.450	1.440	1.450	293,000	421,930	1.4400	1.435	1.425	1.435	1.425	1.435	296,021	1.4253	0.00%
2025-02-28	0	1.450	1.440	1.450	1.430	1.450	210,000	302,370	1.4399	1.435	1.425	1.435	1.415	1.435	212,165	1.4252	0.69%
2025-02-27	0	1.440	1.430	1.440	1.430	1.450	441,000	634,980	1.4399	1.425	1.415	1.425	1.415	1.435	445,546	1.4252	-0.69%
2025-02-26	0	1.450	1.440	1.450	1.430	1.450	310,000	445,220	1.4362	1.435	1.425	1.435	1.415	1.435	313,196	1.4215	0.00%
2025-02-25	0	1.450	1.440	1.450	1.440	1.450	1,084,000	1,560,980	1.4400	1.435	1.425	1.435	1.425	1.435	1,095,175	1.4253	0.00%
2025-02-24	0	1.450	1.440	1.450	1.440	1.450	2,056,000	2,962,540	1.4409	1.435	1.425	1.435	1.425	1.435	2,077,196	1.4262	0.00%
2025-02-21	0	1.450	1.440	1.450	1.440	1.450	135,000	195,740	1.4499	1.435	1.425	1.435	1.425	1.435	136,392	1.4351	-0.68%
2025-02-20	0	1.460	1.450	1.460	1.450	1.460	266,000	385,890	1.4507	1.445	1.435	1.445	1.435	1.445	268,742	1.4359	0.69%
2025-02-19	0	1.450	1.440	1.450	1.440	1.460	519,000	748,840	1.4429	1.435	1.425	1.435	1.425	1.445	524,351	1.4281	-0.68%
2025-02-18	0	1.460	1.450	1.460	1.440	1.460	63,000	91,430	1.4513	1.445	1.435	1.445	1.425	1.445	63,649	1.4365	0.69%
2025-02-17	0	1.450	1.440	1.450	1.450	1.460	365,000	529,290	1.4501	1.435	1.425	1.435	1.435	1.445	368,763	1.4353	-0.68%
2025-02-14	0	1.460	1.450	1.460	1.450	1.470	42,000	61,180	1.4567	1.445	1.435	1.445	1.435	1.455	42,433	1.4418	0.00%
2025-02-13	0	1.460	1.450	1.460	1.440	1.460	289,000	420,320	1.4544	1.445	1.435	1.445	1.425	1.445	291,979	1.4396	0.00%
2025-02-12	0	1.460	1.450	1.460	1.440	1.460	272,000	394,010	1.4486	1.445	1.435	1.445	1.425	1.445	274,804	1.4338	0.00%
2025-02-11	0	1.460	1.450	1.460	1.430	1.480	4,271,000	6,194,190	1.4503	1.445	1.435	1.445	1.415	1.465	4,315,031	1.4355	0.69%
2025-02-10	0	1.450	1.440	1.450	1.430	1.450	686,000	987,330	1.4393	1.435	1.425	1.435	1.415	1.435	693,072	1.4246	0.00%
2025-02-07	0	1.450	1.430	1.450	1.440	1.450	562,000	809,670	1.4407	1.435	1.415	1.435	1.425	1.435	567,794	1.4260	0.69%
2025-02-06	0	1.440	1.430	1.440	1.430	1.450	1,966,000	2,832,130	1.4406	1.425	1.415	1.425	1.415	1.435	1,986,268	1.4259	0.00%
2025-02-05	0	1.440	1.430	1.440	1.430	1.440	591,000	845,190	1.4301	1.425	1.415	1.425	1.415	1.425	597,093	1.4155	0.00%
2025-02-04	0	1.440	1.430	1.440	1.430	1.440	4,000	5,740	1.4350	1.425	1.415	1.425	1.415	1.425	4,041	1.4204	0.00%
2025-02-03	0	1.440	1.430	1.440	1.430	1.440	183,000	261,840	1.4308	1.425	1.415	1.425	1.415	1.425	184,887	1.4162	0.70%
2025-01-28	0	1.430	1.430	1.440	1.430	1.440	249,000	356,110	1.4302	1.415	1.415	1.425	1.415	1.425	251,567	1.4156	0.00%
2025-01-27	0	1.430	1.430	1.440	1.430	1.430	31,000	44,330	1.4300	1.415	1.415	1.425	1.415	1.415	31,320	1.4154	0.00%
2025-01-24	0	1.430	1.430	1.440	1.430	1.440	312,000	446,860	1.4322	1.415	1.415	1.425	1.415	1.425	315,216	1.4176	0.00%
2025-01-23	0	1.430	1.430	1.440	1.430	1.430	461,000	659,230	1.4300	1.415	1.415	1.425	1.415	1.415	465,753	1.4154	0.00%
2025-01-22	0	1.430	1.430	1.440	1.430	1.440	89,000	127,290	1.4302	1.415	1.415	1.425	1.415	1.425	89,918	1.4156	0.00%
2025-01-21	0	1.430	1.430	1.440	1.430	1.440	104,000	148,800	1.4308	1.415	1.415	1.425	1.415	1.425	105,072	1.4162	0.00%
2025-01-20	0	1.430	1.430	1.440	1.430	1.430	550,000	786,500	1.4300	1.415	1.415	1.425	1.415	1.415	555,670	1.4154	-0.69%
2025-01-17	0	1.440	1.430	1.440	1.430	1.440	697,000	997,620	1.4313	1.425	1.415	1.425	1.415	1.425	704,186	1.4167	1.41%
2025-01-16	0	1.420	1.420	1.430	1.420	1.430	218,000	309,760	1.4209	1.406	1.406	1.415	1.406	1.415	220,247	1.4064	0.00%
2025-01-15	0	1.420	1.420	1.430	1.420	1.420	766,000	1,087,720	1.4200	1.406	1.406	1.415	1.406	1.406	773,897	1.4055	0.00%
2025-01-14	0	1.420	1.420	1.430	1.420	1.420	131,000	186,020	1.4200	1.406	1.406	1.415	1.406	1.406	132,351	1.4055	0.00%
2025-01-13	0	1.420	1.420	1.430	1.420	1.430	235,000	334,300	1.4226	1.406	1.406	1.415	1.406	1.415	237,423	1.4080	0.00%
2025-01-10	0	1.420	1.420	1.430	1.420	1.430	454,000	644,720	1.4201	1.406	1.406	1.415	1.406	1.415	458,680	1.4056	0.00%
2025-01-09	0	1.420	1.410	1.420	1.420	1.420	1,601,000	2,273,420	1.4200	1.406	1.396	1.406	1.406	1.406	1,617,505	1.4055	0.00%
2025-01-08	0	1.420	1.420	1.430	1.420	1.430	626,000	888,950	1.4200	1.406	1.406	1.415	1.406	1.415	632,454	1.4056	0.00%
2025-01-07	0	1.420	1.420	1.430	1.420	1.430	368,000	522,580	1.4201	1.406	1.406	1.415	1.406	1.415	371,794	1.4056	0.00%
2025-01-06	0	1.420	1.420	1.430	1.420	1.430	459,000	651,980	1.4204	1.406	1.406	1.415	1.406	1.415	463,732	1.4059	0.00%
2025-01-03	0	1.420	1.420	1.430	1.420	1.420	525,000	745,500	1.4200	1.406	1.406	1.415	1.406	1.406	530,412	1.4055	0.00%
2025-01-02	0	1.420	1.420	1.430	1.420	1.430	522,000	741,260	1.4200	1.406	1.406	1.415	1.406	1.415	527,381	1.4055	-0.70%
2024-12-31	0	1.430	1.420	1.430	1.420	1.430	231,000	328,080	1.4203	1.415	1.406	1.415	1.406	1.415	233,381	1.4058	0.00%
2024-12-30	0	1.430	1.420	1.430	1.420	1.430	1,324,000	1,880,330	1.4202	1.415	1.406	1.415	1.406	1.415	1,337,649	1.4057	0.00%
2024-12-27	0	1.430	1.420	1.430	1.420	1.430	2,847,000	4,042,900	1.4201	1.415	1.406	1.415	1.406	1.415	2,876,351	1.4056	0.70%
2024-12-24	0	1.420	1.410	1.420	1.420	1.430	1,553,000	2,205,300	1.4200	1.406	1.396	1.406	1.406	1.415	1,569,010	1.4055	0.00%
2024-12-23	0	1.420	1.410	1.420	1.410	1.430	2,334,000	3,310,680	1.4185	1.406	1.396	1.406	1.396	1.415	2,358,062	1.4040	0.00%
2024-12-20	0	1.420	1.410	1.420	1.400	1.420	3,581,000	5,052,920	1.4110	1.406	1.396	1.406	1.386	1.406	3,617,918	1.3966	0.71%
2024-12-19	0	1.410	1.400	1.410	1.390	1.410	7,101,000	9,930,100	1.3984	1.396	1.386	1.396	1.376	1.396	7,174,206	1.3841	1.44%
2024-12-18	0	1.390	1.380	1.390	1.370	1.400	25,222,000	34,919,930	1.3845	1.376	1.366	1.376	1.356	1.386	25,482,021	1.3704	13.93%
2024-12-17	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-16	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-13	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-12	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-11	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-10	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-09	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-06	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-05	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-04	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-03	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-12-02	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-11-29	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-11-28	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-11-27	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-11-26	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-11-25	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-11-22	1	-	-	-	-	-	0	0	-	1.208	-	-	-	-	0	-	0.00%
2024-11-21	1	1.220	1.180	1.230	0.900	1.220	28,685,000	31,276,750	1.0904	1.208	1.168	1.217	0.891	1.208	28,980,722	1.0792	37.08%
2024-11-20	0	0.890	0.890	0.900	0.870	0.890	288,000	254,360	0.8832	0.881	0.881	0.891	0.861	0.881	290,969	0.8742	0.00%
2024-11-19	0	0.890	0.880	0.900	0.870	0.890	150,000	133,300	0.8887	0.881	0.871	0.891	0.861	0.881	151,546	0.8796	7.23%
2024-11-18	0	0.830	0.830	0.880	0.830	0.850	494,000	416,330	0.8428	0.822	0.822	0.871	0.822	0.841	499,093	0.8342	-1.19%
2024-11-15	0	0.840	0.840	0.850	-	-	0	0	-	0.831	0.831	0.841	-	-	0	-	0.00%
2024-11-14	0	0.840	0.840	0.880	0.840	0.860	85,000	73,030	0.8592	0.831	0.831	0.871	0.831	0.851	85,876	0.8504	-3.45%
2024-11-13	0	0.870	0.870	0.890	0.870	0.870	1,000	870	0.8700	0.861	0.861	0.881	0.861	0.861	1,010	0.8611	1.16%
2024-11-12	0	0.860	0.860	0.870	0.860	0.860	117,000	100,620	0.8600	0.851	0.851	0.861	0.851	0.851	118,206	0.8512	0.00%
2024-11-11	0	0.860	0.860	0.880	0.860	0.860	116,000	99,760	0.8600	0.851	0.851	0.871	0.851	0.851	117,196	0.8512	-1.15%
2024-11-08	0	0.870	0.870	0.890	0.870	0.880	61,000	53,640	0.8793	0.861	0.861	0.881	0.861	0.871	61,629	0.8704	-1.14%
2024-11-07	0	0.880	0.870	0.880	0.870	0.880	149,000	130,910	0.8786	0.871	0.861	0.871	0.861	0.871	150,536	0.8696	0.00%
2024-11-06	0	0.880	0.880	0.890	0.870	0.880	53,001	46,620	0.8796	0.871	0.871	0.881	0.861	0.871	53,547	0.8706	0.00%
2024-11-05	0	0.880	0.890	0.900	0.870	0.880	164,000	144,280	0.8798	0.871	0.881	0.891	0.861	0.871	165,691	0.8708	-1.12%
2024-11-04	0	0.890	0.880	0.890	0.880	0.900	552,000	495,980	0.8985	0.881	0.871	0.881	0.871	0.891	557,691	0.8893	1.14%
2024-11-01	0	0.880	0.880	0.900	0.880	0.900	40,000	35,540	0.8885	0.871	0.871	0.891	0.871	0.891	40,412	0.8794	0.00%
2024-10-31	0	0.880	0.880	0.900	0.880	0.880	33,000	29,040	0.8800	0.871	0.871	0.891	0.871	0.871	33,340	0.8710	0.00%
2024-10-30	0	0.880	0.880	0.900	-	-	0	0	-	0.871	0.871	0.891	-	-	0	-	1.15%
2024-10-29	0	0.870	0.870	0.900	0.870	0.890	688,000	610,760	0.8877	0.861	0.861	0.891	0.861	0.881	695,093	0.8787	-2.25%
2024-10-28	0	0.890	0.890	0.910	0.890	0.890	134,000	119,260	0.8900	0.881	0.881	0.901	0.881	0.881	135,381	0.8809	0.00%
2024-10-25	0	0.890	0.880	0.900	0.880	0.890	81,000	71,950	0.8883	0.881	0.871	0.891	0.871	0.881	81,835	0.8792	0.00%
2024-10-24	0	0.890	0.890	0.910	0.880	0.890	30,000	26,570	0.8857	0.881	0.881	0.901	0.871	0.881	30,309	0.8766	-1.11%
2024-10-23	0	0.900	0.890	0.900	0.890	0.910	77,000	69,230	0.8991	0.891	0.881	0.891	0.881	0.901	77,794	0.8899	1.12%
2024-10-22	0	0.890	0.890	0.910	-	-	0	0	-	0.881	0.881	0.901	-	-	0	-	0.00%
2024-10-21	0	0.890	0.890	0.920	0.890	0.900	65,000	58,480	0.8997	0.881	0.881	0.911	0.881	0.891	65,670	0.8905	-2.20%
2024-10-18	0	0.910	0.880	0.930	0.890	0.910	95,000	86,030	0.9056	0.901	0.871	0.921	0.881	0.901	95,979	0.8963	1.11%
2024-10-17	0	0.900	0.900	0.920	0.890	0.930	186,000	167,700	0.9016	0.891	0.891	0.911	0.881	0.921	187,918	0.8924	-1.10%
2024-10-16	0	0.910	0.910	0.930	0.890	0.900	137,000	123,290	0.8999	0.901	0.901	0.921	0.881	0.891	138,412	0.8907	0.00%
2024-10-15	0	0.910	0.900	0.930	0.910	0.960	80,000	75,850	0.9481	0.901	0.891	0.921	0.901	0.950	80,825	0.9385	1.11%
2024-10-14	0	0.900	0.900	0.930	0.900	0.900	21,000	18,900	0.9000	0.891	0.891	0.921	0.891	0.891	21,216	0.8908	0.00%
2024-10-10	0	0.900	0.900	0.920	0.900	0.910	13,000	11,800	0.9077	0.891	0.891	0.911	0.891	0.901	13,134	0.8984	-3.23%
2024-10-09	0	0.930	0.920	0.930	0.900	0.930	353,000	320,580	0.9082	0.921	0.911	0.921	0.891	0.921	356,639	0.8989	4.49%
2024-10-08	0	0.890	0.890	0.920	0.890	0.940	638,000	587,280	0.9205	0.881	0.881	0.911	0.881	0.930	644,577	0.9111	-5.32%
2024-10-07	0	0.940	0.960	0.970	0.890	0.970	1,111,000	1,033,130	0.9299	0.930	0.950	0.960	0.881	0.960	1,122,454	0.9204	4.44%
2024-10-04	0	0.900	0.870	0.900	0.870	0.900	685,000	606,790	0.8858	0.891	0.861	0.891	0.861	0.891	692,062	0.8768	2.27%
2024-10-03	0	0.880	0.880	0.890	0.860	0.900	1,075,000	951,440	0.8851	0.871	0.871	0.881	0.851	0.891	1,086,082	0.8760	-1.12%
2024-10-02	0	0.890	0.890	0.900	0.860	0.930	1,478,000	1,322,980	0.8951	0.881	0.881	0.891	0.851	0.921	1,493,237	0.8860	-1.11%
2024-09-30	0	0.900	0.890	0.910	0.900	0.920	640,000	579,170	0.9050	0.891	0.881	0.901	0.891	0.911	646,598	0.8957	2.27%
2024-09-27	0	0.880	0.870	0.880	0.880	0.920	188,000	167,540	0.8912	0.871	0.861	0.871	0.871	0.911	189,938	0.8821	0.00%
2024-09-26	0	0.880	0.850	0.880	0.880	0.890	253,000	223,920	0.8851	0.871	0.841	0.871	0.871	0.881	255,608	0.8760	1.15%
2024-09-25	0	0.870	0.860	0.870	0.860	0.910	205,000	182,380	0.8897	0.861	0.851	0.861	0.851	0.901	207,113	0.8806	-2.25%
2024-09-24	0	0.890	0.890	0.910	0.890	0.900	13,000	11,670	0.8977	0.881	0.881	0.901	0.881	0.891	13,134	0.8885	1.14%
2024-09-23	0	0.880	0.870	0.880	0.870	0.890	166,000	146,150	0.8804	0.871	0.861	0.871	0.861	0.881	167,711	0.8714	1.15%
2024-09-20	0	0.870	0.870	0.900	0.870	0.900	27,000	23,970	0.8878	0.861	0.861	0.891	0.861	0.891	27,278	0.8787	-5.43%
2024-09-19	0	0.920	0.880	0.920	0.870	0.930	36,000	31,770	0.8825	0.911	0.871	0.911	0.861	0.921	36,371	0.8735	5.75%
2024-09-17	0	0.870	0.870	0.900	-	-	0	0	-	0.861	0.861	0.891	-	-	0	-	0.00%
2024-09-16	0	0.870	0.860	0.890	0.860	0.870	176,000	153,110	0.8699	0.861	0.851	0.881	0.851	0.861	177,814	0.8611	0.00%
2024-09-13	0	0.870	0.870	0.900	0.860	0.870	8,000	6,900	0.8625	0.861	0.861	0.891	0.851	0.861	8,082	0.8537	-3.33%
2024-09-12	0	0.900	0.880	0.900	-	-	0	0	-	0.891	0.871	0.891	-	-	0	-	-1.10%
2024-09-11	0	0.910	0.880	0.910	-	-	0	0	-	0.901	0.871	0.901	-	-	0	-	0.00%
2024-09-10	0	0.910	0.880	0.910	-	-	0	0	-	0.901	0.871	0.901	-	-	0	-	0.00%
2024-09-09	0	0.910	0.880	0.910	-	-	0	0	-	0.901	0.871	0.901	-	-	0	-	0.00%
2024-09-05	0	0.910	0.880	0.940	-	-	0	0	-	0.901	0.871	0.930	-	-	0	-	0.00%
2024-09-04	0	0.910	0.880	0.910	-	-	0	0	-	0.901	0.871	0.901	-	-	0	-	0.00%
2024-09-03	0	0.910	0.900	0.910	0.900	0.910	104,000	94,310	0.9068	0.901	0.891	0.901	0.891	0.901	105,072	0.8976	2.25%
2024-09-02	0	0.910	0.910	0.920	0.900	0.910	257,000	233,320	0.9079	0.881	0.881	0.891	0.871	0.881	265,484	0.8788	1.11%
2024-08-30	0	0.900	0.900	0.910	0.900	0.910	203,000	184,190	0.9073	0.871	0.871	0.881	0.871	0.881	209,702	0.8783	-1.10%
2024-08-29	0	0.910	0.900	0.910	0.900	0.910	77,000	69,910	0.9079	0.881	0.871	0.881	0.871	0.881	79,542	0.8789	1.11%
2024-08-28	0	0.900	0.900	0.930	0.890	0.900	47,000	42,290	0.8998	0.871	0.871	0.900	0.862	0.871	48,552	0.8710	1.12%
2024-08-27	0	0.890	0.890	0.900	0.880	0.900	39,000	34,850	0.8936	0.862	0.862	0.871	0.852	0.871	40,288	0.8650	-1.11%
2024-08-26	0	0.900	0.920	0.930	0.880	0.910	107,000	96,200	0.8991	0.871	0.891	0.900	0.852	0.881	110,532	0.8703	-1.10%
2024-08-23	0	0.910	0.910	0.930	0.900	0.910	56,000	50,700	0.9054	0.881	0.881	0.900	0.871	0.881	57,849	0.8764	0.00%
2024-08-22	0	0.910	0.900	0.910	0.900	0.930	90,000	82,010	0.9112	0.881	0.871	0.881	0.871	0.900	92,971	0.8821	-3.19%
2024-08-21	0	0.940	0.920	0.960	-	-	0	0	-	0.910	0.891	0.929	-	-	0	-	0.00%
2024-08-20	0	0.940	0.940	0.960	0.940	0.960	7,000	6,700	0.9571	0.910	0.910	0.929	0.910	0.929	7,231	0.9266	-2.08%
2024-08-19	0	0.960	0.920	0.960	0.900	0.960	495,000	466,560	0.9425	0.929	0.891	0.929	0.871	0.929	511,341	0.9124	0.00%
2024-08-16	0	0.960	0.950	0.960	0.950	0.990	447,950	430,794	0.9617	0.929	0.920	0.929	0.920	0.958	462,738	0.9310	-4.00%
2024-08-15	0	1.000	0.960	1.000	1.000	1.000	1,000	1,000	1.0000	0.968	0.929	0.968	0.968	0.968	1,033	0.9680	0.00%
2024-08-14	0	1.000	0.960	1.000	1.000	1.000	1,000	1,000	1.0000	0.968	0.929	0.968	0.968	0.968	1,033	0.9680	0.00%
2024-08-13	0	1.000	0.960	1.000	1.000	1.000	1,000	1,000	1.0000	0.968	0.929	0.968	0.968	0.968	1,033	0.9680	1.01%
2024-08-12	0	0.990	0.970	0.990	0.950	1.010	383,000	378,810	0.9891	0.958	0.939	0.958	0.920	0.978	395,644	0.9575	1.02%
2024-08-09	0	0.980	1.000	1.010	-	-	0	0	-	0.949	0.968	0.978	-	-	0	-	0.00%
2024-08-08	0	0.980	1.000	1.010	-	-	0	0	-	0.949	0.968	0.978	-	-	0	-	0.00%
2024-08-07	0	0.980	1.000	1.010	0.980	1.010	59,000	58,120	0.9851	0.949	0.968	0.978	0.949	0.978	60,948	0.9536	0.00%
2024-08-06	0	0.980	0.950	0.980	0.980	0.980	1,000	980	0.9800	0.949	0.920	0.949	0.949	0.949	1,033	0.9487	1.03%
2024-08-05	0	0.970	0.950	0.980	0.970	1.010	571,000	560,740	0.9820	0.939	0.920	0.949	0.939	0.978	589,850	0.9506	-2.02%
2024-08-02	0	0.990	0.980	0.990	0.980	0.990	79,000	78,170	0.9895	0.958	0.949	0.958	0.949	0.958	81,608	0.9579	-1.00%
2024-08-01	0	1.000	0.980	1.000	1.000	1.000	1,000	1,000	1.0000	0.968	0.949	0.968	0.968	0.968	1,033	0.9680	1.01%
2024-07-31	0	0.990	0.980	0.990	0.980	1.000	49,000	48,470	0.9892	0.958	0.949	0.958	0.949	0.968	50,618	0.9576	2.06%
2024-07-30	0	0.970	0.990	1.000	0.970	1.020	108,000	106,490	0.9860	0.939	0.958	0.968	0.939	0.987	111,565	0.9545	-2.02%
2024-07-29	0	0.990	0.960	0.990	0.990	1.020	237,000	238,210	1.0051	0.958	0.929	0.958	0.958	0.987	244,824	0.9730	0.00%
2024-07-26	0	0.990	0.960	0.990	0.990	1.000	121,000	120,990	0.9999	0.958	0.929	0.958	0.958	0.968	124,995	0.9680	-1.00%
2024-07-25	0	1.000	0.970	1.000	1.000	1.000	1,000	1,000	1.0000	0.968	0.939	0.968	0.968	0.968	1,033	0.9680	0.00%
2024-07-24	0	1.000	0.980	1.000	1.000	1.000	2,000	2,000	1.0000	0.968	0.949	0.968	0.968	0.968	2,066	0.9680	0.00%
2024-07-23	0	1.000	0.970	1.000	1.000	1.000	501,000	491,000	0.9800	0.968	0.939	0.968	0.968	0.968	517,539	0.9487	0.00%
2024-07-22	0	1.000	0.980	1.000	1.000	1.000	1,000	1,000	1.0000	0.968	0.949	0.968	0.968	0.968	1,033	0.9680	0.00%
2024-07-19	0	1.000	0.990	1.000	1.000	1.000	1,000	1,000	1.0000	0.968	0.958	0.968	0.968	0.968	1,033	0.9680	1.01%
2024-07-18	0	0.990	0.970	0.990	0.990	0.990	601,000	588,990	0.9800	0.958	0.939	0.958	0.958	0.958	620,841	0.9487	-1.00%
2024-07-17	0	1.000	0.970	1.000	0.990	1.000	123,000	121,800	0.9902	0.968	0.939	0.968	0.958	0.968	127,061	0.9586	0.00%
2024-07-16	0	1.000	0.990	1.000	0.990	1.000	358,000	352,030	0.9833	0.968	0.958	0.968	0.958	0.968	369,819	0.9519	1.01%
2024-07-15	0	0.990	0.970	0.990	0.970	0.990	38,000	37,240	0.9800	0.958	0.939	0.958	0.939	0.958	39,254	0.9487	0.00%
2024-07-12	0	0.990	0.980	0.990	0.980	0.990	31,000	30,440	0.9819	0.958	0.949	0.958	0.949	0.958	32,023	0.9506	0.00%
2024-07-11	0	0.990	0.980	0.990	0.980	0.990	187,000	183,435	0.9809	0.958	0.949	0.958	0.949	0.958	193,173	0.9496	1.02%
2024-07-10	0	0.980	0.970	0.980	0.980	0.980	1,000	980	0.9800	0.949	0.939	0.949	0.949	0.949	1,033	0.9487	-1.01%
2024-07-09	0	0.990	0.970	0.990	0.950	0.990	59,000	57,170	0.9690	0.958	0.939	0.958	0.920	0.958	60,948	0.9380	1.02%
2024-07-08	0	0.980	0.970	0.980	0.970	0.990	287,000	280,930	0.9789	0.949	0.939	0.949	0.939	0.958	296,475	0.9476	0.00%
2024-07-05	0	0.980	0.960	0.980	0.980	0.990	2,000	1,970	0.9850	0.949	0.929	0.949	0.949	0.958	2,066	0.9535	0.00%
2024-07-04	0	0.980	0.960	0.980	0.950	0.980	78,000	74,500	0.9551	0.949	0.929	0.949	0.920	0.949	80,575	0.9246	3.16%
2024-07-03	0	0.950	0.950	0.980	0.950	0.970	52,000	50,040	0.9623	0.920	0.920	0.949	0.920	0.939	53,717	0.9316	-2.06%
2024-07-02	0	0.970	0.970	0.990	0.950	0.980	100,000	97,450	0.9745	0.939	0.939	0.958	0.920	0.949	103,301	0.9434	1.04%
2024-06-28	0	0.960	0.960	0.970	-	-	0	0	-	0.929	0.929	0.939	-	-	0	-	1.05%
2024-06-27	0	0.950	0.950	0.980	-	-	0	0	-	0.920	0.920	0.949	-	-	0	-	0.00%
2024-06-26	0	0.950	0.950	0.980	0.950	0.970	165,000	157,860	0.9567	0.920	0.920	0.949	0.920	0.939	170,447	0.9262	-1.04%
2024-06-25	0	0.960	0.960	1.000	0.960	0.990	21,000	20,620	0.9819	0.929	0.929	0.968	0.929	0.958	21,693	0.9505	-2.04%
2024-06-24	0	0.980	0.970	1.010	0.980	0.980	30,000	29,400	0.9800	0.949	0.939	0.978	0.949	0.949	30,990	0.9487	-2.00%
2024-06-21	0	1.000	0.980	1.000	-	-	0	0	-	0.968	0.949	0.968	-	-	0	-	0.00%
2024-06-20	0	1.000	0.990	1.000	0.980	1.000	86,000	85,120	0.9898	0.968	0.958	0.968	0.949	0.968	88,839	0.9581	1.01%
2024-06-19	0	0.990	0.990	1.010	0.990	0.990	213,000	210,870	0.9900	0.958	0.958	0.978	0.958	0.958	220,032	0.9584	2.06%
2024-06-18	0	0.970	0.970	1.000	-	-	0	0	-	0.939	0.939	0.968	-	-	0	-	0.00%
2024-06-17	0	0.970	0.970	1.000	0.960	0.980	147,000	142,240	0.9676	0.939	0.939	0.968	0.929	0.949	151,853	0.9367	-2.02%
2024-06-14	0	0.990	0.980	0.990	0.990	0.990	51,000	50,490	0.9900	0.958	0.949	0.958	0.958	0.958	52,684	0.9584	0.00%
2024-06-13	0	0.990	0.990	1.000	0.990	1.000	24,000	23,960	0.9983	0.958	0.958	0.968	0.958	0.968	24,792	0.9664	0.00%
2024-06-12	0	0.990	0.990	1.000	0.980	1.000	663,000	656,150	0.9897	0.958	0.958	0.968	0.949	0.968	684,888	0.9580	-1.00%
2024-06-11	0	1.000	0.980	1.000	-	-	0	0	-	0.968	0.949	0.968	-	-	0	-	0.00%
2024-06-07	0	1.000	1.000	1.020	0.980	1.000	60,000	59,950	0.9992	0.968	0.968	0.987	0.949	0.968	61,981	0.9672	0.00%
2024-06-06	0	1.000	1.000	1.020	1.000	1.010	445,000	447,090	1.0047	0.968	0.968	0.987	0.968	0.978	459,691	0.9726	-0.99%
2024-06-05	0	1.010	1.000	1.020	1.000	1.010	9,000	9,010	1.0011	0.978	0.968	0.987	0.968	0.978	9,297	0.9691	-0.98%
2024-06-04	0	1.020	1.010	1.020	1.000	1.020	334,000	335,880	1.0056	0.987	0.978	0.987	0.968	0.987	345,026	0.9735	2.00%
2024-06-03	0	1.000	0.990	1.020	1.000	1.020	143,000	144,620	1.0113	0.968	0.958	0.987	0.968	0.987	147,721	0.9790	-1.96%
2024-05-31	0	1.020	0.990	1.020	0.980	1.020	28,000	27,720	0.9900	0.987	0.958	0.987	0.949	0.987	28,924	0.9584	0.99%
2024-05-30	0	1.010	0.980	1.010	1.000	1.020	94,000	95,230	1.0131	0.978	0.949	0.978	0.968	0.987	97,103	0.9807	1.00%
2024-05-29	0	1.040	1.030	1.040	1.030	1.040	471,000	487,540	1.0351	0.968	0.959	0.968	0.959	0.968	506,011	0.9635	0.00%
2024-05-28	0	1.040	1.030	1.040	1.030	1.040	124,000	128,270	1.0344	0.968	0.959	0.968	0.959	0.968	133,217	0.9629	0.97%
2024-05-27	0	1.030	1.020	1.030	1.010	1.030	228,000	232,075	1.0179	0.959	0.949	0.959	0.940	0.959	244,948	0.9474	0.98%
2024-05-24	0	1.020	1.020	1.030	1.020	1.020	7,000	7,140	1.0200	0.949	0.949	0.959	0.949	0.949	7,520	0.9494	0.99%
2024-05-23	0	1.010	1.010	1.020	1.000	1.020	511,000	516,830	1.0114	0.940	0.940	0.949	0.931	0.949	548,984	0.9414	-0.98%
2024-05-22	0	1.020	1.020	1.050	1.000	1.030	270,000	274,760	1.0176	0.949	0.949	0.977	0.931	0.959	290,070	0.9472	0.99%
2024-05-21	0	1.010	1.000	1.010	1.000	1.020	55,000	55,890	1.0162	0.940	0.931	0.940	0.931	0.949	59,088	0.9459	0.00%
2024-05-20	0	1.010	1.010	1.030	0.990	1.020	946,000	951,310	1.0056	0.940	0.940	0.959	0.922	0.949	1,016,319	0.9360	-0.98%
2024-05-17	0	1.020	1.010	1.020	1.000	1.040	168,000	170,350	1.0140	0.949	0.940	0.949	0.931	0.968	180,488	0.9438	-0.97%
2024-05-16	0	1.030	1.020	1.030	1.020	1.040	43,000	44,430	1.0333	0.959	0.949	0.959	0.949	0.968	46,196	0.9618	-0.96%
2024-05-14	0	1.040	1.020	1.040	1.020	1.040	172,000	177,020	1.0292	0.968	0.949	0.968	0.949	0.968	184,785	0.9580	0.97%
2024-05-13	0	1.030	1.010	1.030	1.000	1.030	473,000	478,110	1.0108	0.959	0.940	0.959	0.931	0.959	508,160	0.9409	-1.90%
2024-05-10	0	1.050	1.040	1.050	1.000	1.070	199,000	206,590	1.0381	0.977	0.968	0.977	0.931	0.996	213,792	0.9663	2.94%
2024-05-09	0	1.020	1.000	1.020	1.010	1.020	702,000	714,200	1.0174	0.949	0.931	0.949	0.940	0.949	754,182	0.9470	0.00%
2024-05-08	0	1.020	1.020	1.050	1.010	1.040	501,000	518,515	1.0350	0.949	0.949	0.977	0.940	0.968	538,241	0.9634	0.00%
2024-05-07	0	1.020	1.010	1.020	1.010	1.020	78,000	79,370	1.0176	0.949	0.940	0.949	0.940	0.949	83,798	0.9472	0.00%
2024-05-06	0	1.020	1.010	1.020	1.000	1.030	70,000	70,630	1.0090	0.949	0.940	0.949	0.931	0.959	75,203	0.9392	-0.97%
2024-05-03	0	1.030	1.020	1.030	1.020	1.050	124,000	127,140	1.0253	0.959	0.949	0.959	0.949	0.977	133,217	0.9544	-3.74%
2024-05-02	0	1.070	1.020	1.080	1.020	1.080	169,000	174,390	1.0319	0.996	0.949	1.005	0.949	1.005	181,562	0.9605	4.90%
2024-04-30	0	1.020	0.990	1.020	0.980	1.020	301,000	299,910	0.9964	0.949	0.922	0.949	0.912	0.949	323,374	0.9274	0.00%
2024-04-29	0	1.020	1.010	1.020	0.990	1.020	177,000	176,140	0.9951	0.949	0.940	0.949	0.922	0.949	190,157	0.9263	2.00%
2024-04-26	0	1.000	0.980	1.000	0.980	1.010	122,000	120,660	0.9890	0.931	0.912	0.931	0.912	0.940	131,069	0.9206	0.00%
2024-04-25	0	1.000	1.000	1.030	1.000	1.010	112,000	112,450	1.0040	0.931	0.931	0.959	0.931	0.940	120,325	0.9345	-0.99%
2024-04-24	0	1.010	1.000	1.040	1.000	1.040	115,000	115,300	1.0026	0.940	0.931	0.968	0.931	0.968	123,548	0.9332	-2.88%
2024-04-23	0	1.040	1.000	1.040	-	-	0	0	-	0.968	0.931	0.968	-	-	0	-	0.00%
2024-04-22	0	1.040	1.000	1.040	1.000	1.040	111,000	112,040	1.0094	0.968	0.931	0.968	0.931	0.968	119,251	0.9395	2.97%
2024-04-19	0	1.010	0.990	1.020	-	-	0	0	-	0.940	0.922	0.949	-	-	0	-	0.00%
2024-04-18	0	1.010	1.000	1.010	1.000	1.010	372,000	373,720	1.0046	0.940	0.931	0.940	0.931	0.940	399,652	0.9351	0.00%
2024-04-17	0	1.010	1.000	1.030	-	-	0	0	-	0.940	0.931	0.959	-	-	0	-	0.00%
2024-04-16	0	1.010	1.000	1.010	1.000	1.010	40,000	40,200	1.0050	0.940	0.931	0.940	0.931	0.940	42,973	0.9355	0.00%
2024-04-15	0	1.010	1.000	1.030	-	-	300	366	1.2200	0.940	0.931	0.959	-	-	322	1.1356	0.00%
2024-04-12	0	1.010	1.000	1.010	1.000	1.020	119,000	119,660	1.0055	0.940	0.931	0.940	0.931	0.949	127,846	0.9360	0.00%
2024-04-11	0	1.010	1.000	1.010	0.990	1.020	122,000	122,270	1.0022	0.940	0.931	0.940	0.922	0.949	131,069	0.9329	-0.98%
2024-04-10	0	1.020	1.010	1.020	0.980	1.040	333,000	333,935	1.0028	0.949	0.940	0.949	0.912	0.968	357,753	0.9334	0.99%
2024-04-09	0	1.010	0.990	1.010	0.990	1.010	80,000	80,090	1.0011	0.940	0.922	0.940	0.922	0.940	85,947	0.9319	1.00%
2024-04-08	0	1.000	0.990	1.000	0.990	1.020	150,000	149,870	0.9991	0.931	0.922	0.931	0.922	0.949	161,150	0.9300	-2.91%
2024-04-05	0	1.030	1.010	1.030	1.000	1.030	86,000	86,660	1.0077	0.959	0.940	0.959	0.931	0.959	92,393	0.9380	1.98%
2024-04-03	0	1.010	1.000	1.030	1.010	1.030	54,000	55,380	1.0256	0.940	0.931	0.959	0.940	0.959	58,014	0.9546	-1.94%
2024-04-02	0	1.030	1.000	1.030	1.000	1.040	249,000	252,565	1.0143	0.959	0.931	0.959	0.931	0.968	267,509	0.9441	0.00%
2024-03-28	0	1.030	1.000	1.030	1.010	1.030	41,000	41,430	1.0105	0.959	0.931	0.959	0.940	0.959	44,048	0.9406	1.98%
2024-03-27	0	1.010	0.990	1.020	0.990	1.020	23,000	22,990	0.9996	0.940	0.922	0.949	0.922	0.949	24,710	0.9304	0.00%
2024-03-26	0	1.010	1.010	1.020	1.010	1.030	160,000	162,310	1.0144	0.940	0.940	0.949	0.940	0.959	171,893	0.9442	-1.94%
2024-03-25	0	1.030	1.060	1.070	1.030	1.030	3,000	3,090	1.0300	0.959	0.987	0.996	0.959	0.959	3,223	0.9587	-1.90%
2024-03-22	0	1.050	1.020	1.050	1.050	1.050	1,000	1,050	1.0500	0.977	0.949	0.977	0.977	0.977	1,074	0.9774	0.00%
2024-03-21	0	1.050	1.020	1.070	1.040	1.060	195,000	202,900	1.0405	0.977	0.949	0.996	0.968	0.987	209,495	0.9685	-0.94%
2024-03-20	0	1.060	1.020	1.060	1.020	1.060	99,000	101,920	1.0295	0.987	0.949	0.987	0.949	0.987	106,359	0.9583	-1.85%
2024-03-19	0	1.080	1.040	1.080	1.040	1.080	120,000	125,750	1.0479	1.005	0.968	1.005	0.968	1.005	128,920	0.9754	2.86%
2024-03-18	0	1.050	1.030	1.070	1.020	1.060	488,000	507,090	1.0391	0.977	0.959	0.996	0.949	0.987	524,275	0.9672	0.00%
2024-03-15	0	1.050	1.030	1.050	1.030	1.050	384,000	396,420	1.0323	0.977	0.959	0.977	0.959	0.977	412,544	0.9609	0.00%
2024-03-14	0	1.050	1.030	1.050	1.030	1.050	77,000	79,610	1.0339	0.977	0.959	0.977	0.959	0.977	82,724	0.9624	-0.94%
2024-03-13	0	1.060	1.040	1.060	1.050	1.060	509,000	539,460	1.0598	0.987	0.968	0.987	0.977	0.987	546,836	0.9865	-0.93%
2024-03-12	0	1.070	1.060	1.070	1.060	1.070	12,000	12,790	1.0658	0.996	0.987	0.996	0.987	0.996	12,892	0.9921	0.00%
2024-03-11	0	1.070	1.040	1.070	1.040	1.090	165,000	173,350	1.0506	0.996	0.968	0.996	0.968	1.015	177,265	0.9779	1.90%
2024-03-08	0	1.050	1.030	1.060	1.030	1.060	175,000	183,240	1.0471	0.977	0.959	0.987	0.959	0.987	188,008	0.9746	0.96%
2024-03-07	0	1.040	1.050	1.060	1.010	1.050	337,000	350,010	1.0386	0.968	0.977	0.987	0.940	0.977	362,050	0.9667	0.00%
2024-03-06	0	1.040	1.020	1.040	1.030	1.050	236,000	245,910	1.0420	0.968	0.949	0.968	0.959	0.977	253,543	0.9699	0.00%
2024-03-05	0	1.040	1.020	1.040	1.040	1.040	1,000	1,040	1.0400	0.968	0.949	0.968	0.968	0.968	1,074	0.9680	0.00%
2024-03-04	0	1.040	1.010	1.040	1.010	1.050	53,000	54,240	1.0234	0.968	0.940	0.968	0.940	0.977	56,940	0.9526	1.96%
2024-03-01	0	1.020	1.020	1.030	1.020	1.040	295,000	302,150	1.0242	0.949	0.949	0.959	0.949	0.968	316,928	0.9534	-3.77%
2024-02-29	0	1.060	1.030	1.060	1.030	1.060	22,000	22,700	1.0318	0.987	0.959	0.987	0.959	0.987	23,635	0.9604	1.92%
2024-02-28	0	1.040	1.030	1.040	1.040	1.070	368,000	387,680	1.0535	0.968	0.959	0.968	0.968	0.996	395,355	0.9806	-2.80%
2024-02-27	0	1.070	1.060	1.090	1.060	1.090	86,000	93,530	1.0876	0.996	0.987	1.015	0.987	1.015	92,393	1.0123	1.90%
2024-02-26	0	1.050	1.030	1.050	1.040	1.050	226,000	237,130	1.0492	0.977	0.959	0.977	0.968	0.977	242,799	0.9767	0.00%
2024-02-23	0	1.050	1.040	1.050	1.030	1.060	246,000	258,640	1.0514	0.977	0.968	0.977	0.959	0.987	264,286	0.9786	0.00%
2024-02-22	0	1.050	1.040	1.050	1.050	1.050	17,000	17,850	1.0500	0.977	0.968	0.977	0.977	0.977	18,264	0.9774	0.00%
2024-02-21	0	1.050	1.030	1.050	1.030	1.050	461,000	478,620	1.0382	0.977	0.959	0.977	0.959	0.977	495,268	0.9664	2.94%
2024-02-20	0	1.020	1.010	1.020	1.010	1.040	225,000	229,440	1.0197	0.949	0.940	0.949	0.940	0.968	241,725	0.9492	0.00%
2024-02-19	0	1.020	1.020	1.030	1.010	1.030	199,000	202,600	1.0181	0.949	0.949	0.959	0.940	0.959	213,792	0.9476	-3.77%
2024-02-16	0	1.060	1.030	1.060	1.010	1.060	181,000	185,600	1.0254	0.987	0.959	0.987	0.940	0.987	194,454	0.9545	0.95%
2024-02-15	0	1.050	1.020	1.050	1.010	1.050	263,000	269,780	1.0258	0.977	0.949	0.977	0.940	0.977	282,550	0.9548	1.94%
2024-02-14	0	1.030	1.030	1.050	1.030	1.030	15,000	15,450	1.0300	0.959	0.959	0.977	0.959	0.959	16,115	0.9587	-2.83%
2024-02-09	0	1.060	1.030	1.060	1.060	1.060	1,000	1,060	1.0600	0.987	0.959	0.987	0.987	0.987	1,074	0.9867	0.95%
2024-02-08	0	1.050	1.030	1.060	1.020	1.050	252,000	261,350	1.0371	0.977	0.959	0.987	0.949	0.977	270,732	0.9653	0.96%
2024-02-07	0	1.040	1.040	1.050	1.040	1.050	24,000	25,140	1.0475	0.968	0.968	0.977	0.968	0.977	25,784	0.9750	-0.95%
2024-02-06	0	1.050	1.020	1.050	1.020	1.050	328,000	341,570	1.0414	0.977	0.949	0.977	0.949	0.977	352,381	0.9693	0.96%
2024-02-05	0	1.040	1.030	1.060	1.020	1.040	70,000	72,630	1.0376	0.968	0.959	0.987	0.949	0.968	75,203	0.9658	-0.95%
2024-02-02	0	1.050	1.040	1.050	1.030	1.050	68,000	70,700	1.0397	0.977	0.968	0.977	0.959	0.977	73,055	0.9678	0.00%
2024-02-01	0	1.050	1.040	1.070	1.030	1.050	140,000	145,740	1.0410	0.977	0.968	0.996	0.959	0.977	150,407	0.9690	0.00%
2024-01-31	0	1.050	1.030	1.050	-	-	1,000	1,050	1.0500	0.977	0.959	0.977	-	-	1,074	0.9774	0.00%
2024-01-30	0	1.050	1.050	1.070	1.010	1.050	255,000	264,040	1.0355	0.977	0.977	0.996	0.940	0.977	273,955	0.9638	2.94%
2024-01-29	0	1.020	1.020	1.050	1.010	1.050	292,000	304,310	1.0422	0.949	0.949	0.977	0.940	0.977	313,705	0.9701	-2.86%
2024-01-26	0	1.050	1.010	1.050	1.000	1.050	15,000	15,150	1.0100	0.977	0.940	0.977	0.931	0.977	16,115	0.9401	2.94%
2024-01-25	0	1.020	1.000	1.020	1.020	1.020	160,000	163,200	1.0200	0.949	0.931	0.949	0.949	0.949	171,893	0.9494	0.99%
2024-01-24	0	1.010	1.000	1.020	1.000	1.010	59,000	59,560	1.0095	0.940	0.931	0.949	0.931	0.940	63,386	0.9396	2.02%
2024-01-23	0	0.990	0.990	1.030	-	-	0	0	-	0.922	0.922	0.959	-	-	0	-	0.00%
2024-01-22	0	0.990	0.970	0.990	0.980	1.000	150,000	147,810	0.9854	0.922	0.903	0.922	0.912	0.931	161,150	0.9172	-1.98%
2024-01-19	0	1.010	0.990	1.020	0.990	1.030	20,000	20,050	1.0025	0.940	0.922	0.949	0.922	0.959	21,487	0.9331	-0.98%
2024-01-18	0	1.020	1.000	1.020	1.000	1.020	237,000	238,490	1.0063	0.949	0.931	0.949	0.931	0.949	254,617	0.9367	0.00%
2024-01-17	0	1.020	1.020	1.030	1.020	1.060	104,000	108,350	1.0418	0.949	0.949	0.959	0.949	0.987	111,731	0.9697	-3.77%
2024-01-16	0	1.060	1.050	1.060	1.060	1.060	61,000	64,660	1.0600	0.987	0.977	0.987	0.987	0.987	65,534	0.9867	-0.93%
2024-01-15	0	1.070	1.050	1.080	1.070	1.070	2,000	2,140	1.0700	0.996	0.977	1.005	0.996	0.996	2,149	0.9960	1.90%
2024-01-12	0	1.050	1.050	1.070	1.050	1.060	8,000	8,440	1.0550	0.977	0.977	0.996	0.977	0.987	8,595	0.9820	-2.78%
2024-01-11	0	1.080	1.060	1.080	-	-	0	0	-	1.005	0.987	1.005	-	-	0	-	0.00%
2024-01-10	0	1.080	1.060	1.070	1.050	1.090	56,000	59,180	1.0568	1.005	0.987	0.996	0.977	1.015	60,163	0.9837	-1.82%
2024-01-09	0	1.100	1.060	1.100	1.050	1.100	57,000	60,470	1.0609	1.024	0.987	1.024	0.977	1.024	61,237	0.9875	4.76%
2024-01-08	0	1.050	1.050	1.060	1.050	1.060	11,000	11,650	1.0591	0.977	0.977	0.987	0.977	0.987	11,818	0.9858	-1.87%
2024-01-05	0	1.070	1.050	1.130	1.050	1.080	52,000	56,120	1.0792	0.996	0.977	1.052	0.977	1.005	55,865	1.0046	-0.93%
2024-01-04	0	1.080	1.050	1.080	1.080	1.080	1,000	1,080	1.0800	1.005	0.977	1.005	1.005	1.005	1,074	1.0053	0.93%
2024-01-03	0	1.070	1.060	1.080	1.070	1.070	1,000	1,070	1.0700	0.996	0.987	1.005	0.996	0.996	1,074	0.9960	-0.93%
2024-01-02	0	1.080	1.050	1.080	1.080	1.080	1,000	1,080	1.0800	1.005	0.977	1.005	1.005	1.005	1,074	1.0053	0.00%
2023-12-29	0	1.080	1.050	1.080	1.060	1.080	31,000	32,880	1.0606	1.005	0.977	1.005	0.987	1.005	33,304	0.9873	1.89%
2023-12-28	0	1.060	1.050	1.060	1.050	1.080	143,000	150,650	1.0535	0.987	0.977	0.987	0.977	1.005	153,630	0.9806	-1.85%
2023-12-27	0	1.080	1.040	1.080	1.080	1.080	1,000	1,080	1.0800	1.005	0.968	1.005	1.005	1.005	1,074	1.0053	1.89%
2023-12-22	0	1.060	1.040	1.060	1.070	1.070	205,000	219,350	1.0700	0.987	0.968	0.987	0.996	0.996	220,238	0.9960	-0.93%
2023-12-21	0	1.070	1.040	1.070	1.070	1.070	1,000	1,070	1.0700	0.996	0.968	0.996	0.996	0.996	1,074	0.9960	0.00%
2023-12-20	0	1.070	1.040	1.070	1.050	1.080	177,000	187,990	1.0621	0.996	0.968	0.996	0.977	1.005	190,157	0.9886	0.00%
2023-12-19	0	1.070	1.050	1.070	1.070	1.070	1,000	1,070	1.0700	0.996	0.977	0.996	0.996	0.996	1,074	0.9960	0.00%
2023-12-18	0	1.070	1.060	1.070	1.070	1.070	31,000	33,170	1.0700	0.996	0.987	0.996	0.996	0.996	33,304	0.9960	-1.83%
2023-12-15	0	1.090	1.090	1.110	1.060	1.110	262,000	285,770	1.0907	1.015	1.015	1.033	0.987	1.033	281,475	1.0153	-1.80%
2023-12-14	0	1.110	1.100	1.110	1.090	1.110	580,000	639,500	1.1026	1.033	1.024	1.033	1.015	1.033	623,113	1.0263	0.00%
2023-12-13	0	1.110	1.070	1.110	1.090	1.130	761,000	840,050	1.1039	1.033	0.996	1.033	1.015	1.052	817,568	1.0275	0.91%
2023-12-12	0	1.100	1.090	1.100	1.070	1.110	564,000	610,190	1.0819	1.024	1.015	1.024	0.996	1.033	605,924	1.0070	2.80%
2023-12-11	0	1.070	1.040	1.070	1.020	1.090	887,000	933,710	1.0527	0.996	0.968	0.996	0.949	1.015	952,934	0.9798	1.90%
2023-12-08	0	1.050	1.030	1.050	1.010	1.050	465,000	483,520	1.0398	0.977	0.959	0.977	0.940	0.977	499,565	0.9679	1.94%
2023-12-07	0	1.030	1.020	1.030	1.020	1.040	90,000	92,960	1.0329	0.959	0.949	0.959	0.949	0.968	96,690	0.9614	-0.96%
2023-12-06	0	1.040	1.010	1.040	1.010	1.040	583,000	597,240	1.0244	0.968	0.940	0.968	0.940	0.968	626,336	0.9535	2.97%
2023-12-05	0	1.010	1.010	1.020	1.010	1.030	499,000	510,340	1.0227	0.940	0.940	0.949	0.940	0.959	536,092	0.9520	-0.98%
2023-12-04	0	1.020	1.010	1.030	1.010	1.030	190,000	193,660	1.0193	0.949	0.940	0.959	0.940	0.959	204,123	0.9487	0.99%
2023-12-01	0	1.010	1.010	1.020	1.010	1.020	82,000	83,200	1.0146	0.940	0.940	0.949	0.940	0.949	88,095	0.9444	0.00%
2023-11-30	0	1.010	1.010	1.030	1.010	1.030	318,000	325,710	1.0242	0.940	0.940	0.959	0.940	0.959	341,638	0.9534	-0.98%
2023-11-29	0	1.020	1.010	1.020	1.000	1.030	559,000	569,910	1.0195	0.949	0.940	0.949	0.931	0.959	600,552	0.9490	0.00%
2023-11-28	0	1.020	1.010	1.020	1.020	1.030	235,000	239,710	1.0200	0.949	0.940	0.949	0.949	0.959	252,468	0.9495	0.00%
2023-11-27	0	1.020	1.010	1.020	1.010	1.030	695,000	707,140	1.0175	0.949	0.940	0.949	0.940	0.959	746,662	0.9471	0.00%
2023-11-24	0	1.020	1.010	1.020	1.010	1.040	523,000	536,910	1.0266	0.949	0.940	0.949	0.940	0.968	561,876	0.9556	0.00%
2023-11-23	0	1.020	1.020	1.030	1.020	1.040	377,000	389,570	1.0333	0.949	0.949	0.959	0.949	0.968	405,024	0.9618	-0.97%
2023-11-22	0	1.030	1.030	1.040	1.030	1.040	271,000	280,970	1.0368	0.959	0.959	0.968	0.959	0.968	291,144	0.9651	0.00%
2023-11-21	0	1.030	1.030	1.040	1.030	1.040	473,000	489,800	1.0355	0.959	0.959	0.968	0.959	0.968	508,160	0.9639	0.00%
2023-11-20	0	1.030	1.010	1.030	1.010	1.040	182,000	186,550	1.0250	0.959	0.940	0.959	0.940	0.968	195,529	0.9541	1.98%
2023-11-17	0	1.010	1.010	1.030	1.010	1.040	806,000	822,170	1.0201	0.940	0.940	0.959	0.940	0.968	865,913	0.9495	-0.98%
2023-11-16	0	1.020	1.020	1.040	1.010	1.020	339,000	344,300	1.0156	0.949	0.949	0.968	0.940	0.949	364,199	0.9454	2.00%
2023-11-15	0	1.000	1.000	1.030	0.970	1.030	337,000	336,240	0.9977	0.931	0.931	0.959	0.903	0.959	362,050	0.9287	2.04%
2023-11-14	0	0.980	0.980	1.000	0.980	0.980	3,000	2,980	0.9933	0.912	0.912	0.931	0.912	0.912	3,223	0.9246	-2.00%
2023-11-13	0	1.000	0.970	1.040	1.000	1.000	60,000	60,100	1.0017	0.931	0.903	0.968	0.931	0.931	64,460	0.9324	0.00%
2023-11-10	0	1.000	0.970	1.000	0.970	1.000	132,000	128,670	0.9748	0.931	0.903	0.931	0.903	0.931	141,812	0.9073	2.04%
2023-11-09	0	0.980	0.980	1.030	0.980	1.000	15,000	14,960	0.9973	0.912	0.912	0.959	0.912	0.931	16,115	0.9283	-1.01%
2023-11-08	0	0.990	0.980	1.000	0.980	1.000	18,000	17,930	0.9961	0.922	0.912	0.931	0.912	0.931	19,338	0.9272	0.00%
2023-11-07	0	0.990	0.990	1.030	0.990	1.020	57,000	56,460	0.9905	0.922	0.922	0.959	0.922	0.949	61,237	0.9220	0.00%
2023-11-06	0	0.990	0.980	1.000	0.980	1.000	7,000	6,970	0.9957	0.922	0.912	0.931	0.912	0.931	7,520	0.9268	-1.00%
2023-11-03	0	1.000	0.980	1.000	0.980	1.000	101,000	100,980	0.9998	0.931	0.912	0.931	0.912	0.931	108,508	0.9306	3.09%
2023-11-02	0	0.970	0.970	1.010	0.970	0.980	103,000	100,240	0.9732	0.903	0.903	0.940	0.903	0.912	110,656	0.9059	-1.02%
2023-11-01	0	0.980	0.970	1.030	0.980	1.000	3,000	2,960	0.9867	0.912	0.903	0.959	0.912	0.931	3,223	0.9184	-2.97%
2023-10-31	0	1.010	1.000	1.040	-	-	0	0	-	0.940	0.931	0.968	-	-	0	-	0.00%
2023-10-30	0	1.010	0.980	1.020	0.990	1.010	12,000	11,970	0.9975	0.940	0.912	0.949	0.922	0.940	12,892	0.9285	0.00%
2023-10-27	0	1.010	1.000	1.020	1.000	1.010	343,000	346,420	1.0100	0.940	0.931	0.949	0.931	0.940	368,496	0.9401	0.00%
2023-10-26	0	1.010	0.990	1.010	0.990	1.010	9,000	8,990	0.9989	0.940	0.922	0.940	0.922	0.940	9,669	0.9298	2.02%
2023-10-25	0	0.990	0.990	1.010	-	-	0	0	-	0.922	0.922	0.940	-	-	0	-	0.00%
2023-10-24	0	0.990	0.990	1.000	0.990	1.000	21,000	20,990	0.9995	0.922	0.922	0.931	0.922	0.931	22,561	0.9304	-1.00%
2023-10-20	0	1.000	1.000	1.010	-	-	0	0	-	0.931	0.931	0.940	-	-	0	-	0.00%
2023-10-19	0	1.000	0.990	1.030	1.000	1.040	104,000	105,990	1.0191	0.931	0.922	0.959	0.931	0.968	111,731	0.9486	0.00%
2023-10-18	0	1.000	1.000	1.010	0.990	1.010	12,000	11,910	0.9925	0.931	0.931	0.940	0.922	0.940	12,892	0.9238	0.00%
2023-10-17	0	1.000	1.000	1.030	-	-	0	0	-	0.931	0.931	0.959	-	-	0	-	0.00%
2023-10-16	0	1.000	0.990	1.020	0.990	1.020	132,000	132,440	1.0033	0.931	0.922	0.949	0.922	0.949	141,812	0.9339	0.00%
2023-10-13	0	1.000	1.000	1.020	-	-	0	0	-	0.931	0.931	0.949	-	-	0	-	0.00%
2023-10-12	0	1.000	1.000	1.030	0.980	1.000	217,000	216,980	0.9999	0.931	0.931	0.959	0.912	0.931	233,130	0.9307	0.00%
2023-10-11	0	1.000	1.000	1.030	0.990	1.000	14,000	13,930	0.9950	0.931	0.931	0.959	0.922	0.931	15,041	0.9262	0.00%
2023-10-10	0	1.000	1.010	1.030	1.000	1.030	12,000	12,230	1.0192	0.931	0.940	0.959	0.931	0.959	12,892	0.9487	-0.99%
2023-10-09	0	1.010	1.000	1.020	1.000	1.020	36,000	36,270	1.0075	0.940	0.931	0.949	0.931	0.949	38,676	0.9378	1.00%
2023-10-06	0	1.000	0.990	1.030	1.000	1.020	17,000	17,090	1.0053	0.931	0.922	0.959	0.931	0.949	18,264	0.9357	0.00%
2023-10-05	0	1.000	0.990	1.010	0.990	1.000	107,000	106,730	0.9975	0.931	0.922	0.940	0.922	0.931	114,954	0.9285	0.00%
2023-10-04	0	1.000	0.990	1.000	0.990	1.000	161,000	160,690	0.9981	0.931	0.922	0.931	0.922	0.931	172,968	0.9290	1.01%
2023-10-03	0	0.990	0.990	1.000	0.990	1.010	454,300	453,538	0.9983	0.922	0.922	0.931	0.922	0.940	488,070	0.9292	-1.98%
2023-09-29	0	1.010	1.010	1.020	1.010	1.020	66,000	67,190	1.0180	0.940	0.940	0.949	0.940	0.949	70,906	0.9476	1.00%
2023-09-28	0	1.000	1.000	1.020	1.000	1.020	60,000	60,060	1.0010	0.931	0.931	0.949	0.931	0.949	64,460	0.9317	0.00%
2023-09-27	0	1.000	1.000	1.020	0.990	1.030	46,000	46,240	1.0052	0.931	0.931	0.949	0.922	0.959	49,419	0.9357	-1.96%
2023-09-26	0	1.020	1.010	1.020	1.010	1.020	92,000	93,830	1.0199	0.949	0.940	0.949	0.940	0.949	98,839	0.9493	-0.97%
2023-09-25	0	1.030	1.010	1.030	0.990	1.040	233,000	238,270	1.0226	0.959	0.940	0.959	0.922	0.968	250,320	0.9519	0.98%
2023-09-22	0	1.020	1.020	1.040	1.000	1.030	173,000	175,910	1.0168	0.949	0.949	0.968	0.931	0.959	185,860	0.9465	0.00%
2023-09-21	0	1.020	1.020	1.040	1.020	1.050	84,000	88,050	1.0482	0.949	0.949	0.968	0.949	0.977	90,244	0.9757	-0.97%
2023-09-20	0	1.030	1.030	1.050	1.030	1.060	182,000	190,810	1.0484	0.959	0.959	0.977	0.959	0.987	195,529	0.9759	-1.90%
2023-09-19	0	1.050	1.030	1.060	1.030	1.050	33,000	34,630	1.0494	0.977	0.959	0.987	0.959	0.977	35,453	0.9768	0.00%
2023-09-18	0	1.050	1.030	1.060	1.030	1.060	184,000	192,440	1.0459	0.977	0.959	0.987	0.959	0.987	197,677	0.9735	0.00%
2023-09-15	0	1.050	1.040	1.050	1.040	1.100	149,000	155,980	1.0468	0.977	0.968	0.977	0.968	1.024	160,076	0.9744	0.96%
2023-09-14	0	1.040	1.020	1.040	1.010	1.040	60,000	62,330	1.0388	0.968	0.949	0.968	0.940	0.968	64,460	0.9670	2.97%
2023-09-13	0	1.010	1.010	1.040	-	-	0	0	-	0.940	0.940	0.968	-	-	0	-	2.02%
2023-09-12	0	0.990	0.990	1.050	0.990	1.000	5,000	4,990	0.9980	0.922	0.922	0.977	0.922	0.931	5,372	0.9289	-2.94%
2023-09-11	0	1.020	1.000	1.040	0.990	1.020	41,000	41,090	1.0022	0.949	0.931	0.968	0.922	0.949	44,048	0.9329	-0.97%
2023-09-07	0	1.030	1.030	1.040	1.030	1.050	54,000	55,790	1.0331	0.959	0.959	0.968	0.959	0.977	58,014	0.9617	0.00%
2023-09-06	0	1.030	1.030	1.050	1.010	1.030	13,000	13,270	1.0208	0.959	0.959	0.977	0.940	0.959	13,966	0.9501	-0.96%
2023-09-05	0	1.040	1.020	1.040	1.020	1.050	103,000	107,580	1.0445	0.968	0.949	0.968	0.949	0.977	110,656	0.9722	0.48%
2023-09-04	0	1.070	1.060	1.070	1.030	1.080	203,000	216,000	1.0640	0.963	0.954	0.963	0.927	0.972	225,465	0.9580	0.94%
2023-08-31	0	1.060	1.050	1.080	1.050	1.060	163,000	172,450	1.0580	0.954	0.945	0.972	0.945	0.954	181,038	0.9526	0.00%
2023-08-30	0	1.060	1.050	1.080	1.060	1.060	40,000	42,400	1.0600	0.954	0.945	0.972	0.954	0.954	44,427	0.9544	0.00%
2023-08-29	0	1.060	1.060	1.070	1.060	1.070	51,000	54,370	1.0661	0.954	0.954	0.963	0.954	0.963	56,644	0.9599	0.95%
2023-08-28	0	1.050	1.050	1.060	1.050	1.080	118,000	125,060	1.0598	0.945	0.945	0.954	0.945	0.972	131,058	0.9542	-0.94%
2023-08-25	0	1.060	1.060	1.070	1.060	1.070	375,000	398,360	1.0623	0.954	0.954	0.963	0.954	0.963	416,499	0.9564	-2.75%
2023-08-24	0	1.090	1.070	1.090	1.090	1.090	2,000	2,180	1.0900	0.981	0.963	0.981	0.981	0.981	2,221	0.9814	2.83%
2023-08-23	0	1.060	1.060	1.090	-	-	0	0	-	0.954	0.954	0.981	-	-	0	-	0.00%
2023-08-22	0	1.060	1.050	1.090	1.050	1.090	233,000	246,300	1.0571	0.954	0.945	0.981	0.945	0.981	258,785	0.9518	0.00%
2023-08-21	0	1.060	1.050	1.080	1.060	1.090	276,000	296,570	1.0745	0.954	0.945	0.972	0.954	0.981	306,543	0.9675	-5.36%
2023-08-18	0	1.120	1.110	1.120	1.110	1.120	361,000	402,590	1.1152	1.008	0.999	1.008	0.999	1.008	400,950	1.0041	0.90%
2023-08-17	0	1.110	1.100	1.120	1.090	1.110	42,000	46,550	1.1083	0.999	0.990	1.008	0.981	0.999	46,648	0.9979	0.91%
2023-08-16	0	1.100	1.100	1.110	1.100	1.120	59,000	65,120	1.1037	0.990	0.990	0.999	0.990	1.008	65,529	0.9938	-0.90%
2023-08-15	0	1.110	1.100	1.130	1.100	1.130	28,000	31,130	1.1118	0.999	0.990	1.017	0.990	1.017	31,099	1.0010	-1.77%
2023-08-14	0	1.130	1.110	1.130	1.110	1.130	186,000	207,950	1.1180	1.017	0.999	1.017	0.999	1.017	206,583	1.0066	0.00%
2023-08-11	0	1.130	1.110	1.140	1.120	1.140	33,000	37,380	1.1327	1.017	0.999	1.026	1.008	1.026	36,652	1.0199	0.00%
2023-08-10	0	1.130	1.130	1.140	1.130	1.130	24,000	27,120	1.1300	1.017	1.017	1.026	1.017	1.017	26,656	1.0174	0.00%
2023-08-09	0	1.130	1.130	1.140	1.110	1.140	259,000	293,110	1.1317	1.017	1.017	1.026	0.999	1.026	287,662	1.0189	0.89%
2023-08-08	0	1.120	1.110	1.120	1.120	1.120	10,000	11,200	1.1200	1.008	0.999	1.008	1.008	1.008	11,107	1.0084	0.00%
2023-08-07	0	1.120	1.110	1.120	1.120	1.120	185,000	207,200	1.1200	1.008	0.999	1.008	1.008	1.008	205,473	1.0084	0.00%
2023-08-04	0	1.120	1.110	1.120	1.120	1.130	35,000	39,210	1.1203	1.008	0.999	1.008	1.008	1.017	38,873	1.0087	-1.75%
2023-08-03	0	1.140	1.140	1.150	1.130	1.140	3,000	3,410	1.1367	1.026	1.026	1.035	1.017	1.026	3,332	1.0234	0.00%
2023-08-02	0	1.140	1.120	1.140	1.120	1.150	182,000	207,370	1.1394	1.026	1.008	1.026	1.008	1.035	202,141	1.0259	0.00%
2023-08-01	0	1.140	1.140	1.150	1.140	1.160	155,000	178,170	1.1495	1.026	1.026	1.035	1.026	1.044	172,153	1.0350	-0.87%
2023-07-31	0	1.150	1.140	1.150	1.140	1.150	150,000	171,900	1.1460	1.035	1.026	1.035	1.026	1.035	166,600	1.0318	0.88%
2023-07-28	0	1.140	1.140	1.150	1.140	1.160	145,000	166,310	1.1470	1.026	1.026	1.035	1.026	1.044	161,046	1.0327	0.00%
2023-07-27	0	1.140	1.140	1.160	1.140	1.170	49,000	56,490	1.1529	1.026	1.026	1.044	1.026	1.053	54,423	1.0380	0.00%
2023-07-26	0	1.140	1.140	1.150	1.140	1.150	21,000	23,950	1.1405	1.026	1.026	1.035	1.026	1.035	23,324	1.0268	-0.87%
2023-07-25	0	1.150	1.150	1.180	1.150	1.160	283,000	327,440	1.1570	1.035	1.035	1.062	1.035	1.044	314,318	1.0417	-0.86%
2023-07-24	0	1.160	1.150	1.170	1.150	1.180	60,000	69,930	1.1655	1.044	1.035	1.053	1.035	1.062	66,640	1.0494	-1.69%
2023-07-21	0	1.180	1.170	1.180	1.160	1.250	147,000	175,800	1.1959	1.062	1.053	1.062	1.044	1.125	163,268	1.0768	0.85%
2023-07-20	0	1.170	1.160	1.190	1.150	1.180	66,000	77,230	1.1702	1.053	1.044	1.071	1.035	1.062	73,304	1.0536	0.00%
2023-07-19	0	1.170	1.170	1.200	1.170	1.240	53,000	64,670	1.2202	1.053	1.053	1.080	1.053	1.116	58,865	1.0986	2.63%
2023-07-18	0	1.140	1.140	1.200	1.140	1.190	165,000	193,730	1.1741	1.026	1.026	1.080	1.026	1.071	183,259	1.0571	-1.72%
2023-07-14	0	1.160	1.160	1.170	1.160	1.190	173,000	204,910	1.1845	1.044	1.044	1.053	1.044	1.071	192,145	1.0664	-1.69%
2023-07-13	0	1.180	1.180	1.210	1.160	1.200	24,000	28,330	1.1804	1.062	1.062	1.089	1.044	1.080	26,656	1.0628	-0.84%
2023-07-12	0	1.190	1.170	1.190	1.190	1.200	86,000	102,810	1.1955	1.071	1.053	1.071	1.071	1.080	95,517	1.0764	1.71%
2023-07-11	0	1.170	1.170	1.190	1.170	1.200	173,000	204,920	1.1845	1.053	1.053	1.071	1.053	1.080	192,145	1.0665	-0.85%
2023-07-10	0	1.180	1.170	1.200	-	-	0	0	-	1.062	1.053	1.080	-	-	0	-	0.00%
2023-07-07	0	1.180	1.160	1.200	1.180	1.200	34,000	40,770	1.1991	1.062	1.044	1.080	1.062	1.080	37,763	1.0796	-0.84%
2023-07-06	0	1.190	1.150	1.200	-	-	0	0	-	1.071	1.035	1.080	-	-	0	-	0.00%
2023-07-05	0	1.190	1.160	1.210	-	-	0	0	-	1.071	1.044	1.089	-	-	0	-	0.00%
2023-07-04	0	1.190	1.190	1.210	1.110	1.220	110,000	130,510	1.1865	1.071	1.071	1.089	0.999	1.098	122,173	1.0682	0.00%
2023-07-03	0	1.190	1.190	1.210	1.160	1.180	160,000	188,780	1.1799	1.071	1.071	1.089	1.044	1.062	177,706	1.0623	0.00%
2023-06-30	0	1.190	1.180	1.190	1.180	1.190	231,000	274,880	1.1900	1.071	1.062	1.071	1.062	1.071	256,563	1.0714	-2.46%
2023-06-29	0	1.220	1.190	1.230	-	-	0	0	-	1.098	1.071	1.107	-	-	0	-	0.00%
2023-06-28	0	1.220	1.200	1.230	1.200	1.220	37,000	44,540	1.2038	1.098	1.080	1.107	1.080	1.098	41,095	1.0838	0.00%
2023-06-27	0	1.220	1.190	1.220	1.220	1.220	90,000	109,800	1.2200	1.098	1.071	1.098	1.098	1.098	99,960	1.0984	0.00%
2023-06-26	0	1.220	1.200	1.230	1.220	1.220	15,000	18,300	1.2200	1.098	1.080	1.107	1.098	1.098	16,660	1.0984	-0.81%
2023-06-23	0	1.230	1.200	1.230	-	-	0	0	-	1.107	1.080	1.107	-	-	0	-	0.00%
2023-06-21	0	1.230	1.220	1.230	1.230	1.230	35,000	43,050	1.2300	1.107	1.098	1.107	1.107	1.107	38,873	1.1074	1.65%
2023-06-20	0	1.210	1.210	1.230	1.200	1.220	117,000	141,490	1.2093	1.089	1.089	1.107	1.080	1.098	129,948	1.0888	-2.42%
2023-06-19	0	1.240	1.220	1.240	1.210	1.240	92,000	114,040	1.2396	1.116	1.098	1.116	1.089	1.116	102,181	1.1161	0.81%
2023-06-16	0	1.230	1.220	1.240	1.230	1.240	26,000	32,040	1.2323	1.107	1.098	1.116	1.107	1.116	28,877	1.1095	-0.81%
2023-06-15	0	1.240	1.220	1.290	-	-	0	0	-	1.116	1.098	1.161	-	-	0	-	0.00%
2023-06-14	0	1.240	1.230	1.290	1.240	1.290	67,000	85,180	1.2713	1.116	1.107	1.161	1.116	1.161	74,414	1.1447	-4.62%
2023-06-13	0	1.300	1.240	1.350	-	-	0	0	-	1.170	1.116	1.215	-	-	0	-	0.00%
2023-06-12	0	1.300	1.240	1.350	-	-	0	0	-	1.170	1.116	1.215	-	-	0	-	0.00%
2023-06-09	0	1.300	1.260	1.340	-	-	0	0	-	1.170	1.134	1.206	-	-	0	-	0.00%
2023-06-08	0	1.300	1.240	1.330	1.230	1.360	57,000	76,550	1.3430	1.170	1.116	1.197	1.107	1.224	63,308	1.2092	4.84%
2023-06-07	0	1.240	1.210	-	1.220	1.250	22,000	27,340	1.2427	1.116	1.089	-	1.098	1.125	24,435	1.1189	-0.80%
2023-06-06	0	1.250	1.200	-	1.210	1.230	24,000	29,500	1.2292	1.125	1.080	-	1.089	1.107	26,656	1.1067	1.63%
2023-06-05	0	1.230	1.210	-	-	-	0	0	-	1.107	1.089	-	-	-	0	-	0.00%
2023-06-02	0	1.230	1.230	1.350	1.220	1.250	154,000	191,860	1.2458	1.107	1.107	1.215	1.098	1.125	171,042	1.1217	-0.81%
2023-06-01	0	1.240	1.210	1.250	-	-	0	0	-	1.116	1.089	1.125	-	-	0	-	0.00%
2023-05-31	0	1.240	1.240	1.330	1.230	1.250	16,000	19,800	1.2375	1.116	1.116	1.197	1.107	1.125	17,771	1.1142	1.64%
2023-05-30	0	1.220	1.220	1.340	1.210	1.250	6,000	7,460	1.2433	1.098	1.098	1.206	1.089	1.125	6,664	1.1195	-2.40%
2023-05-29	0	1.250	1.250	1.360	1.250	1.250	1,000	1,250	1.2500	1.125	1.125	1.224	1.125	1.125	1,111	1.1255	0.81%
2023-05-25	0	1.240	1.220	1.240	1.220	1.250	50,000	62,350	1.2470	1.116	1.098	1.116	1.098	1.125	55,533	1.1228	-0.80%
2023-05-24	0	1.250	1.230	1.330	1.220	1.260	72,000	89,080	1.2372	1.125	1.107	1.197	1.098	1.134	79,968	1.1139	0.81%
2023-05-23	0	1.290	1.290	1.300	1.290	1.310	28,000	36,140	1.2907	1.116	1.116	1.125	1.116	1.134	32,353	1.1171	0.78%
2023-05-22	0	1.280	1.280	1.320	1.280	1.430	28,000	38,390	1.3711	1.108	1.108	1.142	1.108	1.238	32,353	1.1866	-3.76%
2023-05-19	0	1.330	1.240	1.330	1.330	1.330	248,000	329,840	1.3300	1.151	1.073	1.151	1.151	1.151	286,551	1.1511	0.00%
2023-05-18	0	1.330	1.270	1.340	-	-	0	0	-	1.151	1.099	1.160	-	-	0	-	0.00%
2023-05-17	0	1.330	1.290	1.330	1.280	1.330	39,000	50,670	1.2992	1.151	1.116	1.151	1.108	1.151	45,062	1.1244	2.31%
2023-05-16	0	1.300	1.310	1.340	1.270	1.330	115,000	149,520	1.3002	1.125	1.134	1.160	1.099	1.151	132,877	1.1253	-1.52%
2023-05-15	0	1.320	1.310	1.330	1.250	1.320	13,000	16,620	1.2785	1.142	1.134	1.151	1.082	1.142	15,021	1.1065	3.13%
2023-05-12	0	1.280	1.280	1.340	1.270	1.280	32,000	40,920	1.2788	1.108	1.108	1.160	1.099	1.108	36,974	1.1067	0.00%
2023-05-11	0	1.280	1.270	1.290	1.270	1.320	216,000	279,640	1.2946	1.108	1.099	1.116	1.099	1.142	249,577	1.1205	2.40%
2023-05-10	0	1.250	1.250	1.310	1.240	1.280	143,000	181,050	1.2661	1.082	1.082	1.134	1.073	1.108	165,229	1.0958	2.46%
2023-05-09	0	1.220	1.220	1.240	1.220	1.280	87,000	107,910	1.2403	1.056	1.056	1.073	1.056	1.108	100,524	1.0735	-2.40%
2023-05-08	0	1.250	1.250	1.260	1.230	1.250	29,000	36,150	1.2466	1.082	1.082	1.090	1.065	1.082	33,508	1.0788	0.00%
2023-05-05	0	1.250	1.250	1.280	1.240	1.260	69,000	86,700	1.2565	1.082	1.082	1.108	1.073	1.090	79,726	1.0875	0.81%
2023-05-04	0	1.240	1.240	1.270	-	-	0	0	-	1.073	1.073	1.099	-	-	0	-	0.81%
2023-05-03	0	1.230	1.220	1.260	1.220	1.260	30,000	37,400	1.2467	1.065	1.056	1.090	1.056	1.090	34,663	1.0789	-2.38%
2023-05-02	0	1.260	1.260	1.290	-	-	0	0	-	1.090	1.090	1.116	-	-	0	-	0.80%
2023-04-28	0	1.250	1.250	1.280	1.240	1.290	70,000	87,770	1.2539	1.082	1.082	1.108	1.073	1.116	80,881	1.0852	-0.79%
2023-04-27	0	1.260	1.240	1.260	1.220	1.260	40,000	49,950	1.2488	1.090	1.073	1.090	1.056	1.090	46,218	1.0807	-0.79%
2023-04-26	0	1.270	1.220	1.270	-	-	0	0	-	1.099	1.056	1.099	-	-	0	-	0.00%
2023-04-25	0	1.270	1.240	1.290	1.230	1.270	21,000	26,090	1.2424	1.099	1.073	1.116	1.065	1.099	24,264	1.0752	0.00%
2023-04-24	0	1.270	1.250	1.270	1.270	1.280	61,000	77,980	1.2784	1.099	1.082	1.099	1.099	1.108	70,482	1.1064	-0.78%
2023-04-21	0	1.280	1.260	1.290	-	-	0	0	-	1.108	1.090	1.116	-	-	0	-	0.00%
2023-04-20	0	1.280	1.240	1.280	-	-	0	0	-	1.108	1.073	1.108	-	-	0	-	0.00%
2023-04-19	0	1.280	1.240	1.340	-	-	0	0	-	1.108	1.073	1.160	-	-	0	-	0.00%
2023-04-18	0	1.280	1.270	1.330	1.230	1.280	20,000	25,550	1.2775	1.108	1.099	1.151	1.065	1.108	23,109	1.1056	-0.78%
2023-04-17	0	1.290	1.290	1.300	1.280	1.290	20,000	25,780	1.2890	1.116	1.116	1.125	1.108	1.116	23,109	1.1156	1.57%
2023-04-14	0	1.270	1.270	1.300	1.270	1.270	8,000	10,160	1.2700	1.099	1.099	1.125	1.099	1.099	9,244	1.0991	1.60%
2023-04-13	0	1.250	1.250	1.290	1.240	1.280	18,000	22,980	1.2767	1.082	1.082	1.116	1.073	1.108	20,798	1.1049	-2.34%
2023-04-12	0	1.280	1.240	1.280	1.210	1.300	28,000	34,580	1.2350	1.108	1.073	1.108	1.047	1.125	32,353	1.0688	3.23%
2023-04-11	0	1.240	1.240	1.250	1.210	1.250	37,000	46,120	1.2465	1.073	1.073	1.082	1.047	1.082	42,752	1.0788	-1.59%
2023-04-06	0	1.260	1.230	1.260	1.200	1.280	47,000	58,420	1.2430	1.090	1.065	1.090	1.039	1.108	54,306	1.0758	-0.79%
2023-04-04	0	1.270	1.260	1.270	-	-	0	0	-	1.099	1.090	1.099	-	-	0	-	0.00%
2023-04-03	0	1.270	1.270	1.300	-	-	0	0	-	1.099	1.099	1.125	-	-	0	-	0.79%
2023-03-31	0	1.260	1.260	1.310	1.240	1.260	21,000	26,060	1.2410	1.090	1.090	1.134	1.073	1.090	24,264	1.0740	1.61%
2023-03-30	0	1.240	1.240	1.260	1.240	1.280	90,000	113,000	1.2556	1.073	1.073	1.090	1.073	1.108	103,990	1.0866	1.64%
2023-03-29	0	1.220	1.220	1.250	1.170	1.250	134,000	162,160	1.2101	1.056	1.056	1.082	1.013	1.082	154,830	1.0473	-0.81%
2023-03-28	0	1.230	1.230	1.270	-	-	0	0	-	1.065	1.065	1.099	-	-	0	-	0.00%
2023-03-27	0	1.230	1.230	1.270	1.230	1.260	81,000	100,230	1.2374	1.065	1.065	1.099	1.065	1.090	93,591	1.0709	-2.38%
2023-03-24	0	1.260	1.240	1.270	1.240	1.270	18,000	22,740	1.2633	1.090	1.073	1.099	1.073	1.099	20,798	1.0934	-0.79%
2023-03-23	0	1.270	1.240	1.260	1.200	1.290	1,443,600	1,798,286	1.2457	1.099	1.073	1.090	1.039	1.116	1,668,005	1.0781	-5.22%
2023-03-22	0	1.340	1.340	1.410	1.320	1.320	6,000	7,920	1.3200	1.160	1.160	1.220	1.142	1.142	6,933	1.1424	0.00%
2023-03-21	0	1.340	1.280	1.410	-	-	0	0	-	1.160	1.108	1.220	-	-	0	-	0.00%
2023-03-20	0	1.340	1.340	1.410	1.340	1.340	2,000	2,680	1.3400	1.160	1.160	1.220	1.160	1.160	2,311	1.1597	-1.47%
2023-03-17	0	1.360	1.360	1.400	1.360	1.400	5,000	6,960	1.3920	1.177	1.177	1.212	1.177	1.212	5,777	1.2047	-2.86%
2023-03-16	0	1.400	1.400	1.430	1.400	1.400	1,000	1,400	1.4000	1.212	1.212	1.238	1.212	1.212	1,155	1.2117	-2.10%
2023-03-15	0	1.430	1.400	1.430	1.370	1.450	16,000	22,620	1.4138	1.238	1.212	1.238	1.186	1.255	18,487	1.2236	4.38%
2023-03-14	0	1.370	1.370	1.400	1.370	1.370	1,000	1,370	1.3700	1.186	1.186	1.212	1.186	1.186	1,155	1.1857	-1.44%
2023-03-13	0	1.390	1.380	1.400	1.340	1.390	69,000	93,460	1.3545	1.203	1.194	1.212	1.160	1.203	79,726	1.1723	0.72%
2023-03-10	0	1.380	1.340	1.400	-	-	0	0	-	1.194	1.160	1.212	-	-	0	-	0.00%
2023-03-09	0	1.380	1.330	1.400	-	-	0	0	-	1.194	1.151	1.212	-	-	0	-	0.00%
2023-03-08	0	1.380	1.320	1.380	-	-	0	0	-	1.194	1.142	1.194	-	-	0	-	0.00%
2023-03-07	0	1.380	1.320	1.390	1.370	1.380	5,000	6,880	1.3760	1.194	1.142	1.203	1.186	1.194	5,777	1.1909	3.76%
2023-03-06	0	1.330	1.330	1.380	1.320	1.390	6,000	8,270	1.3783	1.151	1.151	1.194	1.142	1.203	6,933	1.1929	-2.92%
2023-03-03	0	1.370	1.310	1.370	1.370	1.400	75,000	103,350	1.3780	1.186	1.134	1.186	1.186	1.212	86,659	1.1926	0.00%
2023-03-02	0	1.370	1.310	1.370	1.300	1.370	63,000	82,070	1.3027	1.186	1.134	1.186	1.125	1.186	72,793	1.1274	1.48%
2023-03-01	0	1.350	1.350	1.390	1.330	1.340	41,000	54,630	1.3324	1.168	1.168	1.203	1.151	1.160	47,373	1.1532	0.00%
2023-02-28	0	1.350	1.340	1.400	-	-	0	0	-	1.168	1.160	1.212	-	-	0	-	0.00%
2023-02-27	0	1.350	1.330	1.400	-	-	0	0	-	1.168	1.151	1.212	-	-	0	-	0.00%
2023-02-24	0	1.350	1.350	1.380	-	-	0	0	-	1.168	1.168	1.194	-	-	0	-	0.00%
2023-02-23	0	1.350	1.350	1.420	1.350	1.390	218,000	298,090	1.3674	1.168	1.168	1.229	1.168	1.203	251,888	1.1834	-4.93%
2023-02-22	0	1.420	1.390	1.450	1.420	1.420	68,000	96,560	1.4200	1.229	1.203	1.255	1.229	1.229	78,570	1.2290	2.90%
2023-02-21	0	1.380	1.380	1.480	-	-	0	0	-	1.194	1.194	1.281	-	-	0	-	0.00%
2023-02-20	0	1.380	1.380	1.480	1.380	1.420	33,000	46,820	1.4188	1.194	1.194	1.281	1.194	1.229	38,130	1.2279	0.73%
2023-02-17	0	1.370	1.370	1.480	1.360	1.410	98,000	136,140	1.3892	1.186	1.186	1.281	1.177	1.220	113,234	1.2023	-2.84%
2023-02-16	0	1.410	1.400	1.520	1.410	1.450	39,000	56,190	1.4408	1.220	1.212	1.316	1.220	1.255	45,062	1.2469	0.71%
2023-02-15	0	1.400	1.380	1.500	1.400	1.420	20,000	28,340	1.4170	1.212	1.194	1.298	1.212	1.229	23,109	1.2264	0.72%
2023-02-14	0	1.390	1.390	1.450	-	-	0	0	-	1.203	1.203	1.255	-	-	0	-	0.00%
2023-02-13	0	1.390	1.390	1.440	1.380	1.420	161,000	224,570	1.3948	1.203	1.203	1.246	1.194	1.229	186,027	1.2072	-2.11%
2023-02-10	0	1.420	1.420	1.480	-	-	0	0	-	1.229	1.229	1.281	-	-	0	-	0.71%
2023-02-09	0	1.410	1.410	1.420	1.400	1.430	22,500	31,910	1.4182	1.220	1.220	1.229	1.212	1.238	25,998	1.2274	-2.76%
2023-02-08	0	1.450	1.450	1.480	1.450	1.450	3,000	4,350	1.4500	1.255	1.255	1.281	1.255	1.255	3,466	1.2549	0.00%
2023-02-07	0	1.450	1.450	1.480	-	-	0	0	-	1.255	1.255	1.281	-	-	0	-	0.00%
2023-02-06	0	1.450	1.400	1.450	1.450	1.450	3,000	4,350	1.4500	1.255	1.212	1.255	1.255	1.255	3,466	1.2549	0.00%
2023-02-03	0	1.450	1.420	1.500	-	-	0	0	-	1.255	1.229	1.298	-	-	0	-	0.00%
2023-02-02	0	1.450	1.400	1.480	1.450	1.480	103,000	149,830	1.4547	1.255	1.212	1.281	1.255	1.281	119,011	1.2590	2.11%
2023-02-01	0	1.420	1.420	1.490	-	-	0	0	-	1.229	1.229	1.290	-	-	0	-	0.00%
2023-01-31	0	1.420	1.410	1.420	1.420	1.420	20,000	28,400	1.4200	1.229	1.220	1.229	1.229	1.229	23,109	1.2290	0.71%
2023-01-30	0	1.410	1.410	1.490	1.400	1.430	71,000	101,130	1.4244	1.220	1.220	1.290	1.212	1.238	82,037	1.2327	-1.40%
2023-01-27	0	1.430	1.430	1.490	1.410	1.430	11,000	15,620	1.4200	1.238	1.238	1.290	1.220	1.238	12,710	1.2290	1.42%
2023-01-26	0	1.410	1.410	1.490	1.410	1.490	118,000	171,130	1.4503	1.220	1.220	1.290	1.220	1.290	136,343	1.2551	-1.40%
2023-01-20	0	1.430	1.410	1.430	1.420	1.430	10,000	14,260	1.4260	1.238	1.220	1.238	1.229	1.238	11,554	1.2342	2.14%
2023-01-19	0	1.400	1.400	1.460	1.400	1.480	73,800	105,431	1.4286	1.212	1.212	1.264	1.212	1.281	85,272	1.2364	-0.71%
2023-01-18	0	1.410	1.410	1.560	1.410	1.410	61,000	86,010	1.4100	1.220	1.220	1.350	1.220	1.220	70,482	1.2203	-0.70%
2023-01-17	0	1.420	1.410	1.430	1.420	1.420	7,000	9,940	1.4200	1.229	1.220	1.238	1.229	1.229	8,088	1.2290	-1.39%
2023-01-16	0	1.440	1.410	1.510	-	-	0	0	-	1.246	1.220	1.307	-	-	0	-	0.00%
2023-01-13	0	1.440	1.410	1.520	1.400	1.440	10,000	14,300	1.4300	1.246	1.220	1.316	1.212	1.246	11,554	1.2376	4.35%
2023-01-12	0	1.380	1.380	1.400	1.370	1.380	23,000	31,730	1.3796	1.194	1.194	1.212	1.186	1.194	26,575	1.1940	0.00%
2023-01-11	0	1.380	1.380	1.400	-	-	0	0	-	1.194	1.194	1.212	-	-	0	-	0.73%
2023-01-10	0	1.370	1.370	1.400	1.370	1.370	8,000	10,960	1.3700	1.186	1.186	1.212	1.186	1.186	9,244	1.1857	-0.72%
2023-01-09	0	1.380	1.380	1.400	1.380	1.380	8,200	11,320	1.3805	1.194	1.194	1.212	1.194	1.194	9,475	1.1948	0.73%
2023-01-06	0	1.370	1.370	1.380	1.370	1.380	50,000	68,580	1.3716	1.186	1.186	1.194	1.186	1.194	57,772	1.1871	0.00%
2023-01-05	0	1.370	1.370	1.400	1.350	1.400	14,000	19,090	1.3636	1.186	1.186	1.212	1.168	1.212	16,176	1.1801	-2.14%
2023-01-04	0	1.400	1.380	1.400	1.380	1.400	73,000	101,540	1.3910	1.212	1.194	1.212	1.194	1.212	84,348	1.2038	0.00%
2023-01-03	0	1.400	1.400	1.430	1.360	1.460	158,000	225,090	1.4246	1.212	1.212	1.238	1.177	1.264	182,561	1.2330	5.26%
2022-12-30	0	1.330	1.330	1.430	1.330	1.380	49,000	67,290	1.3733	1.151	1.151	1.238	1.151	1.194	56,617	1.1885	-3.62%
2022-12-29	0	1.380	1.340	1.440	-	-	0	0	-	1.194	1.160	1.246	-	-	0	-	0.00%
2022-12-28	0	1.380	1.380	1.440	1.380	1.380	44,000	60,730	1.3802	1.194	1.194	1.246	1.194	1.194	50,840	1.1945	5.34%
2022-12-23	0	1.310	1.310	1.410	-	-	0	0	-	1.134	1.134	1.220	-	-	0	-	0.00%
2022-12-22	0	1.310	1.310	1.400	1.310	1.320	13,000	17,070	1.3131	1.134	1.134	1.212	1.134	1.142	15,021	1.1364	-2.24%
2022-12-21	0	1.340	1.340	1.400	1.320	1.340	18,000	23,950	1.3306	1.160	1.160	1.212	1.142	1.160	20,798	1.1515	-4.29%
2022-12-20	0	1.400	1.320	1.400	-	-	0	0	-	1.212	1.142	1.212	-	-	0	-	0.00%
2022-12-19	0	1.400	1.320	1.400	-	-	0	0	-	1.212	1.142	1.212	-	-	0	-	-0.71%
2022-12-16	0	1.410	1.300	1.410	-	-	0	0	-	1.220	1.125	1.220	-	-	0	-	0.00%
2022-12-15	0	1.410	1.350	1.410	1.320	1.420	18,000	24,720	1.3733	1.220	1.168	1.220	1.142	1.229	20,798	1.1886	4.44%
2022-12-14	0	1.350	1.350	1.430	1.300	1.430	89,000	120,980	1.3593	1.168	1.168	1.238	1.125	1.238	102,835	1.1764	-1.46%
2022-12-13	0	1.370	1.300	1.380	-	-	0	0	-	1.186	1.125	1.194	-	-	0	-	0.00%
2022-12-12	0	1.370	1.330	1.370	1.340	1.370	21,000	28,170	1.3414	1.186	1.151	1.186	1.160	1.186	24,264	1.1610	-0.72%
2022-12-09	0	1.380	1.320	1.400	1.320	1.380	136,000	184,340	1.3554	1.194	1.142	1.212	1.142	1.194	157,141	1.1731	4.55%
2022-12-08	0	1.320	1.280	1.320	1.280	1.320	127,000	166,320	1.3096	1.142	1.108	1.142	1.108	1.142	146,742	1.1334	2.33%
2022-12-07	0	1.290	1.290	1.330	1.290	1.290	3,462	4,452	1.2860	1.116	1.116	1.151	1.116	1.116	4,000	1.1130	-3.73%
2022-12-06	0	1.340	1.290	1.340	1.240	1.340	69,000	89,110	1.2914	1.160	1.116	1.160	1.073	1.160	79,726	1.1177	4.69%
2022-12-05	0	1.280	1.270	1.330	1.280	1.350	185,000	244,810	1.3233	1.108	1.099	1.151	1.108	1.168	213,758	1.1453	-4.48%
2022-12-02	0	1.340	1.340	1.350	1.340	1.350	29,000	39,120	1.3490	1.160	1.160	1.168	1.160	1.168	33,508	1.1675	0.00%
2022-12-01	0	1.340	1.270	1.340	1.250	1.340	49,000	63,780	1.3016	1.160	1.099	1.160	1.082	1.160	56,617	1.1265	5.51%
2022-11-30	0	1.270	1.270	1.330	1.270	1.340	52,000	69,540	1.3373	1.099	1.099	1.151	1.099	1.160	60,083	1.1574	0.00%
2022-11-29	0	1.270	1.270	1.360	-	-	0	0	-	1.099	1.099	1.177	-	-	0	-	0.00%
2022-11-28	0	1.270	1.270	1.340	-	-	0	0	-	1.099	1.099	1.160	-	-	0	-	0.00%
2022-11-25	0	1.270	1.270	1.350	1.220	1.350	113,000	143,310	1.2682	1.099	1.099	1.168	1.056	1.168	130,566	1.0976	0.00%
2022-11-24	0	1.270	1.270	1.290	1.270	1.290	83,000	105,430	1.2702	1.099	1.099	1.116	1.099	1.116	95,902	1.0993	-3.05%
2022-11-23	0	1.310	1.270	1.310	-	-	0	0	-	1.134	1.099	1.134	-	-	0	-	0.00%
2022-11-22	0	1.310	1.280	1.310	1.270	1.330	159,000	204,320	1.2850	1.134	1.108	1.134	1.099	1.151	183,716	1.1121	3.15%
2022-11-21	0	1.270	1.220	1.270	1.250	1.270	74,000	93,120	1.2584	1.099	1.056	1.099	1.082	1.099	85,503	1.0891	0.00%
2022-11-18	0	1.270	1.250	1.270	1.230	1.280	177,250	223,585	1.2614	1.099	1.082	1.099	1.065	1.108	204,803	1.0917	0.79%
2022-11-17	0	1.260	1.220	1.280	1.250	1.260	78,000	98,020	1.2567	1.090	1.056	1.108	1.082	1.090	90,125	1.0876	0.80%
2022-11-16	0	1.250	1.230	1.250	1.220	1.270	47,000	57,720	1.2281	1.082	1.065	1.082	1.056	1.099	54,306	1.0629	2.46%
2022-11-15	0	1.220	1.220	1.250	1.200	1.220	70,000	84,780	1.2111	1.056	1.056	1.082	1.039	1.056	80,881	1.0482	1.67%
2022-11-14	0	1.200	1.180	1.210	1.180	1.200	56,000	67,160	1.1993	1.039	1.021	1.047	1.021	1.039	64,705	1.0379	0.00%
2022-11-11	0	1.200	1.170	1.200	1.160	1.210	593,000	696,580	1.1747	1.039	1.013	1.039	1.004	1.047	685,181	1.0166	6.19%
2022-11-10	0	1.130	1.130	1.150	1.130	1.160	812,000	926,690	1.1412	0.978	0.978	0.995	0.978	1.004	938,224	0.9877	-1.74%
2022-11-09	0	1.150	1.150	1.220	-	-	0	0	-	0.995	0.995	1.056	-	-	0	-	0.00%
2022-11-08	0	1.150	1.150	1.180	1.140	1.210	412,000	474,610	1.1520	0.995	0.995	1.021	0.987	1.047	476,045	0.9970	-2.54%
2022-11-07	0	1.180	1.180	1.190	1.130	1.190	579,400	665,094	1.1479	1.021	1.021	1.030	0.978	1.030	669,467	0.9935	4.42%
2022-11-04	0	1.130	1.130	1.180	1.130	1.160	326,900	371,920	1.1377	0.978	0.978	1.021	0.978	1.004	377,716	0.9847	0.00%
2022-11-03	0	1.130	1.130	1.160	1.130	1.160	317,000	361,480	1.1403	0.978	0.978	1.004	0.978	1.004	366,277	0.9869	-0.88%
2022-11-02	0	1.140	1.130	1.140	-	-	0	0	-	0.987	0.978	0.987	-	-	0	-	0.00%
2022-11-01	0	1.140	1.140	1.150	1.130	1.140	172,000	195,560	1.1370	0.987	0.987	0.995	0.978	0.987	198,737	0.9840	1.79%
2022-10-31	0	1.120	1.120	1.140	1.120	1.130	92,000	103,520	1.1252	0.969	0.969	0.987	0.969	0.978	106,301	0.9738	0.00%
2022-10-28	0	1.120	1.120	1.140	1.120	1.150	585,000	662,170	1.1319	0.969	0.969	0.987	0.969	0.995	675,937	0.9796	-0.88%
2022-10-27	0	1.130	1.130	1.160	1.130	1.160	937,000	1,072,070	1.1442	0.978	0.978	1.004	0.978	1.004	1,082,655	0.9902	-1.74%
2022-10-26	0	1.150	1.150	1.190	1.130	1.190	554,000	638,450	1.1524	0.995	0.995	1.030	0.978	1.030	640,118	0.9974	0.00%
2022-10-25	0	1.150	1.140	1.170	1.130	1.180	527,000	605,290	1.1486	0.995	0.987	1.013	0.978	1.021	608,921	0.9940	-0.86%
2022-10-24	0	1.160	1.150	1.160	1.150	1.180	389,000	452,420	1.1630	1.004	0.995	1.004	0.995	1.021	449,469	1.0066	-0.85%
2022-10-21	0	1.170	1.160	1.180	1.160	1.200	447,000	523,420	1.1710	1.013	1.004	1.021	1.004	1.039	516,485	1.0134	0.86%
2022-10-20	0	1.160	1.160	1.170	1.160	1.190	96,000	112,650	1.1734	1.004	1.004	1.013	1.004	1.030	110,923	1.0156	0.00%
2022-10-19	0	1.160	1.160	1.180	1.160	1.200	281,000	331,750	1.1806	1.004	1.004	1.021	1.004	1.039	324,681	1.0218	-0.85%
2022-10-18	0	1.170	1.160	1.170	1.160	1.190	242,000	283,370	1.1710	1.013	1.004	1.013	1.004	1.030	279,618	1.0134	0.86%
2022-10-17	0	1.160	1.160	1.190	1.150	1.200	313,000	367,000	1.1725	1.004	1.004	1.030	0.995	1.039	361,655	1.0148	0.00%
2022-10-14	0	1.160	1.140	1.160	1.130	1.250	1,465,000	1,745,340	1.1914	1.004	0.987	1.004	0.978	1.082	1,692,732	1.0311	0.87%
2022-10-13	0	1.150	1.150	1.170	1.150	1.170	320,000	370,320	1.1573	0.995	0.995	1.013	0.995	1.013	369,743	1.0016	0.00%
2022-10-12	0	1.150	1.150	1.170	1.140	1.190	720,000	834,370	1.1588	0.995	0.995	1.013	0.987	1.030	831,923	1.0029	-0.86%
2022-10-11	0	1.160	1.160	1.170	1.160	1.180	79,000	92,470	1.1705	1.004	1.004	1.013	1.004	1.021	91,280	1.0130	0.00%
2022-10-10	0	1.160	1.160	1.180	1.160	1.200	739,000	868,230	1.1749	1.004	1.004	1.021	1.004	1.039	853,876	1.0168	0.00%
2022-10-07	0	1.160	1.160	1.200	1.160	1.180	401,000	469,230	1.1701	1.004	1.004	1.039	1.004	1.021	463,335	1.0127	0.00%
2022-10-06	0	1.160	1.160	1.170	1.160	1.190	467,000	546,910	1.1711	1.004	1.004	1.013	1.004	1.030	539,594	1.0136	0.00%
2022-10-05	0	1.160	1.160	1.170	1.150	1.230	552,000	649,220	1.1761	1.004	1.004	1.013	0.995	1.065	637,807	1.0179	-1.69%
2022-10-03	0	1.180	1.180	1.200	1.180	1.250	92,000	111,920	1.2165	1.021	1.021	1.039	1.021	1.082	106,301	1.0529	0.00%
2022-09-30	0	1.180	1.180	1.200	1.150	1.210	458,000	542,150	1.1837	1.021	1.021	1.039	0.995	1.047	529,195	1.0245	0.00%
2022-09-29	0	1.180	1.180	1.190	1.180	1.240	89,000	108,340	1.2173	1.021	1.021	1.030	1.021	1.073	102,835	1.0535	-1.67%
2022-09-28	0	1.200	1.200	1.220	1.180	1.230	209,000	253,800	1.2144	1.039	1.039	1.056	1.021	1.065	241,489	1.0510	-2.44%
2022-09-27	0	1.230	1.220	1.280	1.210	1.250	166,000	202,970	1.2227	1.065	1.056	1.108	1.047	1.082	191,804	1.0582	-0.81%
2022-09-26	0	1.240	1.220	1.270	1.220	1.280	85,000	105,550	1.2418	1.073	1.056	1.099	1.056	1.108	98,213	1.0747	-2.36%
2022-09-23	0	1.270	1.250	1.270	1.240	1.270	74,000	92,310	1.2474	1.099	1.082	1.099	1.073	1.099	85,503	1.0796	2.42%
2022-09-22	0	1.240	1.240	1.250	1.220	1.270	323,360	402,015	1.2432	1.073	1.073	1.082	1.056	1.099	373,626	1.0760	3.33%
2022-09-21	0	1.200	1.190	1.200	1.160	1.220	110,541	131,956	1.1937	1.039	1.030	1.039	1.004	1.056	127,724	1.0331	-1.64%
2022-09-20	0	1.220	1.160	1.220	1.150	1.220	37,000	44,090	1.1916	1.056	1.004	1.056	0.995	1.056	42,752	1.0313	1.67%
2022-09-19	0	1.200	1.160	1.210	1.200	1.200	20,000	24,000	1.2000	1.039	1.004	1.047	1.039	1.039	23,109	1.0386	0.00%
2022-09-16	0	1.200	1.200	1.220	1.130	1.200	27,000	31,860	1.1800	1.039	1.039	1.056	0.978	1.039	31,197	1.0212	0.00%
2022-09-15	0	1.200	1.170	1.220	1.200	1.200	16,000	19,200	1.2000	1.039	1.013	1.056	1.039	1.039	18,487	1.0386	0.00%
2022-09-14	0	1.200	1.190	1.200	1.190	1.200	201,000	240,990	1.1990	1.039	1.030	1.039	1.030	1.039	232,245	1.0377	-0.83%
2022-09-13	0	1.210	1.210	1.250	1.200	1.210	5,000	6,010	1.2020	1.047	1.047	1.082	1.039	1.047	5,777	1.0403	1.68%
2022-09-09	0	1.190	1.190	1.250	1.190	1.200	6,000	7,190	1.1983	1.030	1.030	1.082	1.030	1.039	6,933	1.0371	-0.83%
2022-09-08	0	1.200	1.200	1.230	1.200	1.230	8,000	9,810	1.2263	1.039	1.039	1.065	1.039	1.065	9,244	1.0613	-2.44%
2022-09-07	0	1.230	1.220	1.250	1.210	1.230	10,000	12,260	1.2260	1.065	1.056	1.082	1.047	1.065	11,554	1.0611	1.65%
2022-09-06	0	1.210	1.210	1.230	1.200	1.260	118,000	144,600	1.2254	1.047	1.047	1.065	1.039	1.090	136,343	1.0606	1.26%
2022-09-05	0	1.230	1.230	1.260	-	-	0	0	-	1.034	1.034	1.059	-	-	0	-	0.00%
2022-09-02	0	1.230	1.220	1.260	1.210	1.230	72,000	88,570	1.2301	1.034	1.026	1.059	1.017	1.034	85,629	1.0343	-0.81%
2022-09-01	0	1.240	1.240	1.310	1.240	1.270	71,000	89,060	1.2544	1.043	1.043	1.101	1.043	1.068	84,440	1.0547	-3.12%
2022-08-31	0	1.280	1.260	1.330	1.280	1.280	14,000	17,920	1.2800	1.076	1.059	1.118	1.076	1.076	16,650	1.0763	0.00%
2022-08-30	0	1.280	1.280	1.300	1.280	1.370	7,000	9,500	1.3571	1.076	1.076	1.093	1.076	1.152	8,325	1.1411	0.00%
2022-08-29	0	1.280	1.260	1.300	1.270	1.280	44,000	55,920	1.2709	1.076	1.059	1.093	1.068	1.076	52,329	1.0686	0.79%
2022-08-26	0	1.270	1.260	1.370	1.260	1.270	41,000	51,670	1.2602	1.068	1.059	1.152	1.059	1.068	48,761	1.0597	0.79%
2022-08-25	0	1.260	1.260	1.350	-	-	0	0	-	1.059	1.059	1.135	-	-	0	-	0.00%
2022-08-24	0	1.260	1.260	1.360	1.260	1.260	14,000	17,640	1.2600	1.059	1.059	1.144	1.059	1.059	16,650	1.0595	-0.79%
2022-08-23	0	1.270	1.260	1.270	1.270	1.270	20,000	25,400	1.2700	1.068	1.059	1.068	1.068	1.068	23,786	1.0679	0.00%
2022-08-22	0	1.270	1.260	1.270	1.270	1.270	43,000	54,550	1.2686	1.068	1.059	1.068	1.068	1.068	51,139	1.0667	0.00%
2022-08-19	0	1.270	1.260	1.290	1.270	1.290	121,000	153,630	1.2697	1.068	1.059	1.085	1.068	1.085	143,904	1.0676	0.79%
2022-08-18	0	1.260	1.260	1.350	1.250	1.270	23,000	29,040	1.2626	1.059	1.059	1.135	1.051	1.068	27,354	1.0616	0.00%
2022-08-17	0	1.260	1.260	1.360	1.230	1.260	89,000	111,420	1.2519	1.059	1.059	1.144	1.034	1.059	105,847	1.0527	0.80%
2022-08-16	0	1.250	1.250	1.270	1.220	1.250	159,000	196,100	1.2333	1.051	1.051	1.068	1.026	1.051	189,097	1.0370	-1.57%
2022-08-15	0	1.270	1.250	1.330	1.250	1.270	4,000	5,060	1.2650	1.068	1.051	1.118	1.051	1.068	4,757	1.0637	0.00%
2022-08-12	0	1.270	1.270	1.280	1.260	1.280	111,000	141,810	1.2776	1.068	1.068	1.076	1.059	1.076	132,011	1.0742	-0.78%
2022-08-11	0	1.280	1.270	1.300	1.260	1.280	28,000	35,800	1.2786	1.076	1.068	1.093	1.059	1.076	33,300	1.0751	1.59%
2022-08-10	0	1.260	1.260	1.280	1.250	1.280	61,000	77,380	1.2685	1.059	1.059	1.076	1.051	1.076	72,547	1.0666	-0.79%
2022-08-09	0	1.270	1.240	1.300	1.220	1.270	42,000	53,040	1.2629	1.068	1.043	1.093	1.026	1.068	49,950	1.0619	0.79%
2022-08-08	0	1.260	1.250	1.270	1.220	1.280	363,000	455,330	1.2544	1.059	1.051	1.068	1.026	1.076	431,712	1.0547	-0.79%
2022-08-05	0	1.270	1.270	1.290	1.250	1.280	197,000	251,360	1.2759	1.068	1.068	1.085	1.051	1.076	234,290	1.0729	-1.55%
2022-08-04	0	1.290	1.280	1.290	1.280	1.290	95,000	122,520	1.2897	1.085	1.076	1.085	1.076	1.085	112,983	1.0844	-0.77%
2022-08-03	0	1.300	1.290	1.300	1.280	1.300	84,000	108,530	1.2920	1.093	1.085	1.093	1.076	1.093	99,900	1.0864	0.78%
2022-08-02	0	1.290	1.290	1.300	1.290	1.300	201,000	260,990	1.2985	1.085	1.085	1.093	1.085	1.093	239,047	1.0918	-0.77%
2022-08-01	0	1.300	1.300	1.330	1.270	1.370	353,000	457,800	1.2969	1.093	1.093	1.118	1.068	1.152	419,819	1.0905	-4.41%
2022-07-29	0	1.360	1.340	1.370	1.360	1.360	8,000	10,880	1.3600	1.144	1.127	1.152	1.144	1.144	9,514	1.1435	0.00%
2022-07-28	0	1.360	1.350	1.360	1.350	1.370	147,000	200,000	1.3605	1.144	1.135	1.144	1.135	1.152	174,826	1.1440	-0.73%
2022-07-27	0	1.370	1.360	1.370	1.370	1.370	20,000	27,400	1.3700	1.152	1.144	1.152	1.152	1.152	23,786	1.1519	0.00%
2022-07-26	0	1.370	1.360	1.380	1.350	1.370	302,000	410,770	1.3602	1.152	1.144	1.160	1.135	1.152	359,166	1.1437	0.74%
2022-07-25	0	1.360	1.350	1.360	1.350	1.380	516,000	700,900	1.3583	1.144	1.135	1.144	1.135	1.160	613,674	1.1421	-2.16%
2022-07-22	0	1.390	1.360	1.390	1.350	1.400	168,000	230,350	1.3711	1.169	1.144	1.169	1.135	1.177	199,801	1.1529	0.00%
2022-07-21	0	1.390	1.390	1.420	1.390	1.410	20,000	27,970	1.3985	1.169	1.169	1.194	1.169	1.186	23,786	1.1759	-1.42%
2022-07-20	0	1.410	1.410	1.440	1.400	1.450	128,000	183,740	1.4355	1.186	1.186	1.211	1.177	1.219	152,229	1.2070	-1.40%
2022-07-19	0	1.430	1.430	1.440	1.430	1.440	27,000	38,640	1.4311	1.202	1.202	1.211	1.202	1.211	32,111	1.2033	0.00%
2022-07-18	0	1.430	1.430	1.440	1.390	1.430	44,000	61,740	1.4032	1.202	1.202	1.211	1.169	1.202	52,329	1.1798	1.42%
2022-07-15	0	1.410	1.410	1.440	1.410	1.410	111,000	156,510	1.4100	1.186	1.186	1.211	1.186	1.186	132,011	1.1856	-2.08%
2022-07-14	0	1.440	1.410	1.440	1.450	1.450	2,000	2,900	1.4500	1.211	1.186	1.211	1.219	1.219	2,379	1.2192	-1.37%
2022-07-13	0	1.460	1.420	1.460	1.460	1.460	33,000	48,180	1.4600	1.228	1.194	1.228	1.228	1.228	39,247	1.2276	2.10%
2022-07-12	0	1.430	1.410	1.450	-	-	0	0	-	1.202	1.186	1.219	-	-	0	-	0.00%
2022-07-11	0	1.430	1.430	1.470	-	-	0	0	-	1.202	1.202	1.236	-	-	0	-	0.00%
2022-07-08	0	1.430	1.410	1.460	1.430	1.460	31,500	45,085	1.4313	1.202	1.186	1.228	1.202	1.228	37,463	1.2035	1.42%
2022-07-07	0	1.410	1.410	1.450	1.410	1.450	30,400	42,926	1.4120	1.186	1.186	1.219	1.186	1.219	36,154	1.1873	-2.76%
2022-07-06	0	1.450	1.410	1.460	-	-	0	0	-	1.219	1.186	1.228	-	-	0	-	0.00%
2022-07-05	0	1.450	1.390	1.450	1.390	1.450	15,000	21,330	1.4220	1.219	1.169	1.219	1.169	1.219	17,839	1.1957	2.84%
2022-07-04	0	1.410	1.410	1.450	1.390	1.420	16,000	22,480	1.4050	1.186	1.186	1.219	1.169	1.194	19,029	1.1814	-0.70%
2022-06-30	0	1.420	1.420	1.450	-	-	0	0	-	1.194	1.194	1.219	-	-	0	-	0.00%
2022-06-29	0	1.420	1.420	1.450	1.420	1.450	30,000	42,980	1.4327	1.194	1.194	1.219	1.194	1.219	35,679	1.2046	0.71%
2022-06-28	0	1.410	1.410	1.450	1.410	1.410	101,000	142,410	1.4100	1.186	1.186	1.219	1.186	1.186	120,118	1.1856	0.00%
2022-06-27	0	1.410	1.400	1.410	1.410	1.410	9,000	12,690	1.4100	1.186	1.177	1.186	1.186	1.186	10,704	1.1856	-2.08%
2022-06-24	0	1.440	1.420	1.440	1.360	1.510	147,200	205,768	1.3979	1.211	1.194	1.211	1.144	1.270	175,063	1.1754	-4.00%
2022-06-23	0	1.500	1.420	1.500	1.470	1.500	25,000	37,190	1.4876	1.261	1.194	1.261	1.236	1.261	29,732	1.2508	0.00%
2022-06-22	0	1.500	1.420	1.530	1.470	1.500	10,000	14,760	1.4760	1.261	1.194	1.286	1.236	1.261	11,893	1.2411	5.63%
2022-06-21	0	1.420	1.420	1.470	1.420	1.420	8,000	11,360	1.4200	1.194	1.194	1.236	1.194	1.194	9,514	1.1940	0.00%
2022-06-20	0	1.420	1.420	1.470	1.400	1.430	10,000	14,040	1.4040	1.194	1.194	1.236	1.177	1.202	11,893	1.1805	-4.05%
2022-06-17	0	1.480	1.400	1.500	-	-	0	0	-	1.244	1.177	1.261	-	-	0	-	-0.67%
2022-06-16	0	1.490	1.410	1.490	1.470	1.520	5,000	7,550	1.5100	1.253	1.186	1.253	1.236	1.278	5,946	1.2697	4.20%
2022-06-15	0	1.430	1.430	1.470	1.430	1.450	29,000	42,030	1.4493	1.202	1.202	1.236	1.202	1.219	34,489	1.2186	-1.38%
2022-06-14	0	1.450	1.430	1.470	1.410	1.470	146,000	211,270	1.4471	1.219	1.202	1.236	1.186	1.236	173,636	1.2167	0.00%
2022-06-13	0	1.450	1.450	1.500	1.450	1.470	24,000	34,860	1.4525	1.219	1.219	1.261	1.219	1.236	28,543	1.2213	-1.36%
2022-06-10	0	1.470	1.450	1.520	1.450	1.520	88,000	131,500	1.4943	1.236	1.219	1.278	1.219	1.278	104,658	1.2565	0.68%
2022-06-09	0	1.460	1.450	1.500	-	-	0	0	-	1.228	1.219	1.261	-	-	0	-	0.00%
2022-06-08	0	1.460	1.450	1.470	1.450	1.460	3,000	4,370	1.4567	1.228	1.219	1.236	1.219	1.228	3,568	1.2248	0.69%
2022-06-07	0	1.450	1.450	1.500	1.450	1.500	41,000	61,450	1.4988	1.219	1.219	1.261	1.219	1.261	48,761	1.2602	-2.03%
2022-06-06	0	1.480	1.450	1.480	1.450	1.490	27,000	39,720	1.4711	1.244	1.219	1.244	1.219	1.253	32,111	1.2370	3.50%
2022-06-02	0	1.430	1.430	1.480	1.430	1.440	10,000	14,320	1.4320	1.202	1.202	1.244	1.202	1.211	11,893	1.2041	0.00%
2022-06-01	0	1.430	1.430	1.460	1.430	1.440	23,000	33,010	1.4352	1.202	1.202	1.228	1.202	1.211	27,354	1.2068	-2.72%
2022-05-31	0	1.470	1.420	1.480	1.470	1.480	34,000	50,150	1.4750	1.236	1.194	1.244	1.236	1.244	40,436	1.2402	0.00%
2022-05-30	0	1.470	1.420	1.470	-	-	0	0	-	1.236	1.194	1.236	-	-	0	-	0.00%
2022-05-27	0	1.470	1.420	1.470	1.450	1.500	100,000	148,040	1.4804	1.236	1.194	1.236	1.219	1.261	118,929	1.2448	3.52%
2022-05-26	0	1.420	1.400	1.420	1.410	1.450	18,000	25,990	1.4439	1.194	1.177	1.194	1.186	1.219	21,407	1.2141	0.71%
2022-05-25	0	1.410	1.380	1.450	-	-	0	0	-	1.186	1.160	1.219	-	-	0	-	0.00%
2022-05-24	0	1.410	1.410	1.430	1.400	1.490	74,000	106,570	1.4401	1.186	1.186	1.202	1.177	1.253	88,007	1.2109	-0.70%
2022-05-23	0	1.490	1.490	1.520	1.490	1.520	20,000	30,050	1.5025	1.194	1.194	1.218	1.194	1.218	24,958	1.2040	-0.67%
2022-05-20	0	1.500	1.460	1.500	1.460	1.500	82,000	121,990	1.4877	1.202	1.170	1.202	1.170	1.202	102,329	1.1921	0.67%
2022-05-19	0	1.490	1.450	1.490	-	-	0	0	-	1.194	1.162	1.194	-	-	0	-	0.00%
2022-05-18	0	1.490	1.460	1.490	1.470	1.490	392,000	577,080	1.4721	1.194	1.170	1.194	1.178	1.194	489,183	1.1797	0.68%
2022-05-17	0	1.480	1.470	1.500	1.460	1.480	162,000	238,990	1.4752	1.186	1.178	1.202	1.170	1.186	202,163	1.1822	1.37%
2022-05-16	0	1.460	1.440	1.460	1.450	1.460	73,000	106,550	1.4596	1.170	1.154	1.170	1.162	1.170	91,098	1.1696	0.00%
2022-05-13	0	1.460	1.450	1.470	1.450	1.470	93,000	136,130	1.4638	1.170	1.162	1.178	1.162	1.178	116,056	1.1730	2.10%
2022-05-12	0	1.430	1.430	1.460	1.410	1.460	139,000	200,010	1.4389	1.146	1.146	1.170	1.130	1.170	173,460	1.1531	-1.38%
2022-05-11	0	1.450	1.440	1.460	1.420	1.500	375,000	536,210	1.4299	1.162	1.154	1.170	1.138	1.202	467,969	1.1458	-2.03%
2022-05-10	0	1.480	1.460	1.500	1.450	1.540	455,000	672,830	1.4787	1.186	1.170	1.202	1.162	1.234	567,802	1.1850	-1.99%
2022-05-06	0	1.510	1.490	1.540	-	-	0	0	-	1.210	1.194	1.234	-	-	0	-	0.00%
2022-05-05	0	1.510	1.510	1.540	-	-	0	0	-	1.210	1.210	1.234	-	-	0	-	0.00%
2022-05-04	0	1.510	1.500	1.520	-	-	0	0	-	1.210	1.202	1.218	-	-	0	-	-0.66%
2022-05-03	0	1.520	1.500	1.540	-	-	0	0	-	1.218	1.202	1.234	-	-	0	-	0.00%
2022-04-29	0	1.520	1.500	1.540	-	-	0	0	-	1.218	1.202	1.234	-	-	0	-	0.00%
2022-04-28	0	1.520	1.490	1.540	1.490	1.550	17,000	25,460	1.4976	1.218	1.194	1.234	1.194	1.242	21,215	1.2001	2.70%
2022-04-27	0	1.480	1.480	1.550	1.470	1.520	39,000	57,570	1.4762	1.186	1.186	1.242	1.178	1.218	48,669	1.1829	-1.99%
2022-04-26	0	1.510	1.510	1.540	1.480	1.540	442,000	661,050	1.4956	1.210	1.210	1.234	1.186	1.234	551,579	1.1985	0.67%
2022-04-25	0	1.500	1.500	1.510	1.490	1.520	200,000	300,020	1.5001	1.202	1.202	1.210	1.194	1.218	249,583	1.2021	-3.23%
2022-04-22	0	1.550	1.520	1.580	-	-	0	0	-	1.242	1.218	1.266	-	-	0	-	0.00%
2022-04-21	0	1.550	1.530	1.560	1.520	1.560	55,000	83,780	1.5233	1.242	1.226	1.250	1.218	1.250	68,635	1.2207	-0.64%
2022-04-20	0	1.560	1.520	1.560	1.510	1.560	178,000	273,710	1.5377	1.250	1.218	1.250	1.210	1.250	222,129	1.2322	0.65%
2022-04-19	0	1.550	1.530	1.570	1.500	1.590	161,000	245,990	1.5279	1.242	1.226	1.258	1.202	1.274	200,915	1.2244	-1.27%
2022-04-14	0	1.570	1.560	1.570	1.570	1.580	19,000	29,910	1.5742	1.258	1.250	1.258	1.258	1.266	23,710	1.2615	1.95%
2022-04-13	0	1.540	1.510	1.550	-	-	0	0	-	1.234	1.210	1.242	-	-	0	-	-0.65%
2022-04-12	0	1.550	1.520	1.570	1.550	1.550	20,000	31,000	1.5500	1.242	1.218	1.258	1.242	1.242	24,958	1.2421	0.00%
2022-04-11	0	1.550	1.520	1.590	1.550	1.570	48,000	74,840	1.5592	1.242	1.218	1.274	1.242	1.258	59,900	1.2494	-1.90%
2022-04-08	0	1.580	1.560	1.590	1.500	1.590	263,000	398,360	1.5147	1.266	1.250	1.274	1.202	1.274	328,202	1.2138	1.94%
2022-04-07	0	1.550	1.550	1.580	1.550	1.550	24,000	37,200	1.5500	1.242	1.242	1.266	1.242	1.242	29,950	1.2421	1.97%
2022-04-06	0	1.520	1.510	1.540	1.520	1.550	301,000	461,640	1.5337	1.218	1.210	1.234	1.218	1.242	375,623	1.2290	-3.18%
2022-04-04	0	1.570	1.560	1.570	1.570	1.570	1,000	1,570	1.5700	1.258	1.250	1.258	1.258	1.258	1,248	1.2581	0.00%
2022-04-01	0	1.570	1.540	1.590	1.600	1.600	6,000	9,600	1.6000	1.258	1.234	1.274	1.282	1.282	7,488	1.2821	-1.26%
2022-03-31	0	1.590	1.580	1.590	1.560	1.590	147,000	231,070	1.5719	1.274	1.266	1.274	1.250	1.274	183,444	1.2596	-1.24%
2022-03-30	0	1.610	1.570	1.630	-	-	0	0	-	1.290	1.258	1.306	-	-	0	-	0.00%
2022-03-29	0	1.610	1.570	1.630	-	-	0	0	-	1.290	1.258	1.306	-	-	0	-	0.00%
2022-03-28	0	1.610	1.570	1.610	1.620	1.620	3,000	4,860	1.6200	1.290	1.258	1.290	1.298	1.298	3,744	1.2982	-0.62%
2022-03-25	0	1.620	1.580	1.620	1.580	1.620	113,000	180,580	1.5981	1.298	1.266	1.298	1.266	1.298	141,015	1.2806	2.53%
2022-03-24	0	1.580	1.580	1.600	1.580	1.590	138,000	218,440	1.5829	1.266	1.266	1.282	1.266	1.274	172,213	1.2684	-1.25%
2022-03-23	0	1.600	1.590	1.600	1.580	1.650	156,000	252,380	1.6178	1.282	1.274	1.282	1.266	1.322	194,675	1.2964	1.91%
2022-03-22	0	1.570	1.550	1.570	1.570	1.580	55,000	86,440	1.5716	1.258	1.242	1.258	1.258	1.266	68,635	1.2594	0.00%
2022-03-21	0	1.570	1.570	1.580	1.550	1.590	328,000	513,420	1.5653	1.258	1.258	1.266	1.242	1.274	409,317	1.2543	1.29%
2022-03-18	0	1.550	1.510	1.550	1.550	1.570	4,000	6,260	1.5650	1.242	1.210	1.242	1.242	1.258	4,992	1.2541	2.65%
2022-03-17	0	1.510	1.490	1.510	1.480	1.540	25,000	37,750	1.5100	1.210	1.194	1.210	1.186	1.234	31,198	1.2100	0.67%
2022-03-16	0	1.500	1.480	1.530	1.460	1.580	222,000	329,890	1.4860	1.202	1.186	1.226	1.170	1.266	277,038	1.1908	1.35%
2022-03-15	0	1.480	1.470	1.480	1.470	1.520	334,000	497,460	1.4894	1.186	1.178	1.186	1.178	1.218	416,804	1.1935	-3.27%
2022-03-14	0	1.530	1.520	1.530	1.520	1.570	33,000	50,420	1.5279	1.226	1.218	1.226	1.218	1.258	41,181	1.2243	-2.55%
2022-03-11	0	1.570	1.530	1.570	1.490	1.570	358,000	551,560	1.5407	1.258	1.226	1.258	1.194	1.258	446,754	1.2346	0.00%
2022-03-10	0	1.570	1.530	1.570	-	-	0	0	-	1.258	1.226	1.258	-	-	0	-	0.00%
2022-03-09	0	1.570	1.530	1.570	1.530	1.580	31,000	48,460	1.5632	1.258	1.226	1.258	1.226	1.266	38,685	1.2527	-0.63%
2022-03-08	0	1.580	1.540	1.580	1.530	1.580	58,000	89,730	1.5471	1.266	1.234	1.266	1.226	1.266	72,379	1.2397	0.00%
2022-03-07	0	1.580	1.550	1.570	1.550	1.580	34,000	53,490	1.5732	1.266	1.242	1.258	1.242	1.266	42,429	1.2607	0.00%
2022-03-04	0	1.580	1.550	1.600	1.570	1.590	100,000	158,220	1.5822	1.266	1.242	1.282	1.258	1.274	124,792	1.2679	-0.63%
2022-03-03	0	1.590	1.570	1.610	-	-	0	0	-	1.274	1.258	1.290	-	-	0	-	0.00%
2022-03-02	0	1.590	1.580	1.590	1.570	1.600	7,000	11,100	1.5857	1.274	1.266	1.274	1.258	1.282	8,735	1.2707	1.27%
2022-03-01	0	1.570	1.570	1.610	1.570	1.610	59,000	93,710	1.5883	1.258	1.258	1.290	1.258	1.290	73,627	1.2728	-1.87%
2022-02-28	0	1.600	1.550	1.600	1.590	1.620	20,000	32,040	1.6020	1.282	1.242	1.282	1.274	1.298	24,958	1.2837	0.63%
2022-02-25	0	1.590	1.550	1.610	1.480	1.610	106,000	166,090	1.5669	1.274	1.242	1.290	1.186	1.290	132,279	1.2556	-0.62%
2022-02-24	0	1.600	1.580	1.600	1.580	1.600	87,000	138,420	1.5910	1.282	1.266	1.282	1.266	1.282	108,569	1.2750	-1.23%
2022-02-23	0	1.620	1.600	1.630	-	-	0	0	-	1.298	1.282	1.306	-	-	0	-	0.00%
2022-02-22	0	1.620	1.600	1.630	1.620	1.630	22,000	35,660	1.6209	1.298	1.282	1.306	1.298	1.306	27,454	1.2989	0.00%
2022-02-21	0	1.620	1.610	1.620	1.610	1.630	36,000	58,240	1.6178	1.298	1.290	1.298	1.290	1.306	44,925	1.2964	0.00%
2022-02-18	0	1.620	1.600	1.640	1.630	1.630	29,000	47,270	1.6300	1.298	1.282	1.314	1.306	1.306	36,190	1.3062	0.00%
2022-02-17	0	1.620	1.610	1.640	1.610	1.620	93,000	150,560	1.6189	1.298	1.290	1.314	1.290	1.298	116,056	1.2973	-1.22%
2022-02-16	0	1.640	1.610	1.640	-	-	0	0	-	1.314	1.290	1.314	-	-	0	-	0.00%
2022-02-15	0	1.640	1.610	1.640	-	-	0	0	-	1.314	1.290	1.314	-	-	0	-	0.00%
2022-02-14	0	1.640	1.610	1.640	1.660	1.660	18,000	29,880	1.6600	1.314	1.290	1.314	1.330	1.330	22,463	1.3302	0.00%
2022-02-11	0	1.640	1.610	1.640	1.580	1.640	58,000	94,130	1.6229	1.314	1.290	1.314	1.266	1.314	72,379	1.3005	1.23%
2022-02-10	0	1.620	1.600	1.620	1.600	1.620	8,000	12,860	1.6075	1.298	1.282	1.298	1.282	1.298	9,983	1.2881	0.62%
2022-02-09	0	1.610	1.600	1.610	1.610	1.610	4,000	6,440	1.6100	1.290	1.282	1.290	1.290	1.290	4,992	1.2902	0.00%
2022-02-08	0	1.610	1.610	1.620	1.600	1.640	211,000	342,470	1.6231	1.290	1.290	1.298	1.282	1.314	263,310	1.3006	-0.62%
2022-02-07	0	1.620	1.600	1.620	1.600	1.630	43,000	69,320	1.6121	1.298	1.282	1.298	1.282	1.306	53,660	1.2918	0.00%
2022-02-04	0	1.620	1.600	1.620	-	-	0	0	-	1.298	1.282	1.298	-	-	0	-	-0.61%
2022-01-31	0	1.630	1.610	1.630	1.580	1.630	40,000	63,630	1.5908	1.306	1.290	1.306	1.266	1.306	49,917	1.2747	0.62%
2022-01-28	0	1.620	1.600	1.620	1.620	1.620	44,000	71,280	1.6200	1.298	1.282	1.298	1.298	1.298	54,908	1.2982	0.62%
2022-01-27	0	1.610	1.600	1.620	1.610	1.610	24,000	38,640	1.6100	1.290	1.282	1.298	1.290	1.290	29,950	1.2902	-0.62%
2022-01-26	0	1.620	1.610	1.620	1.610	1.620	11,000	17,800	1.6182	1.298	1.290	1.298	1.290	1.298	13,727	1.2967	0.00%
2022-01-25	0	1.620	1.610	1.620	-	-	0	0	-	1.298	1.290	1.298	-	-	0	-	-0.61%
2022-01-24	0	1.630	1.630	1.650	1.630	1.650	23,000	37,630	1.6361	1.306	1.306	1.322	1.306	1.322	28,702	1.3111	0.00%
2022-01-21	0	1.630	1.630	1.640	1.630	1.630	4,000	6,520	1.6300	1.306	1.306	1.314	1.306	1.306	4,992	1.3062	0.00%
2022-01-20	0	1.630	1.600	1.630	1.600	1.640	10,000	16,360	1.6360	1.306	1.282	1.306	1.282	1.314	12,479	1.3110	-0.61%
2022-01-19	0	1.640	1.600	1.640	1.620	1.640	6,000	9,740	1.6233	1.314	1.282	1.314	1.298	1.314	7,488	1.3008	1.86%
2022-01-18	0	1.610	1.580	1.610	1.620	1.620	1,000	1,620	1.6200	1.290	1.266	1.290	1.298	1.298	1,248	1.2982	-0.62%
2022-01-17	0	1.620	1.580	1.620	1.610	1.620	66,000	106,620	1.6155	1.298	1.266	1.298	1.290	1.298	82,363	1.2945	0.00%
2022-01-14	0	1.620	1.600	1.620	1.600	1.620	70,000	113,300	1.6186	1.298	1.282	1.298	1.282	1.298	87,354	1.2970	0.00%
2022-01-13	0	1.620	1.620	1.630	1.610	1.610	60,000	96,600	1.6100	1.298	1.298	1.306	1.290	1.290	74,875	1.2902	-1.82%
2022-01-12	0	1.650	1.620	1.650	1.620	1.650	29,000	47,180	1.6269	1.322	1.298	1.322	1.298	1.322	36,190	1.3037	1.23%
2022-01-11	0	1.630	1.620	1.660	-	-	0	0	-	1.306	1.298	1.330	-	-	0	-	0.00%
2022-01-10	0	1.630	1.620	1.630	1.620	1.680	104,000	171,030	1.6445	1.306	1.298	1.306	1.298	1.346	129,783	1.3178	0.00%
2022-01-07	0	1.630	1.610	1.630	1.600	1.650	85,000	138,460	1.6289	1.306	1.290	1.306	1.282	1.322	106,073	1.3053	0.00%
2022-01-06	0	1.630	1.610	1.630	1.630	1.630	30,000	48,900	1.6300	1.306	1.290	1.306	1.306	1.306	37,438	1.3062	-0.61%
2022-01-05	0	1.640	1.620	1.640	1.600	1.650	293,000	474,860	1.6207	1.314	1.298	1.314	1.282	1.322	365,640	1.2987	1.23%
2022-01-04	0	1.620	1.580	1.620	-	-	0	0	-	1.298	1.266	1.298	-	-	0	-	0.00%
2022-01-03	0	1.620	1.570	1.620	1.620	1.620	31,000	50,210	1.6197	1.298	1.258	1.298	1.298	1.298	38,685	1.2979	0.00%
2021-12-31	0	1.620	1.570	1.630	-	-	0	0	-	1.298	1.258	1.306	-	-	0	-	0.00%
2021-12-30	0	1.620	1.580	1.620	1.620	1.620	8,000	12,960	1.6200	1.298	1.266	1.298	1.298	1.298	9,983	1.2982	0.00%
2021-12-29	0	1.620	1.600	1.620	1.620	1.620	25,000	40,500	1.6200	1.298	1.282	1.298	1.298	1.298	31,198	1.2982	1.89%
2021-12-28	0	1.590	1.590	1.620	1.580	1.580	3,000	4,740	1.5800	1.274	1.274	1.298	1.266	1.266	3,744	1.2661	-1.85%
2021-12-24	0	1.620	1.570	1.640	-	-	0	0	-	1.298	1.258	1.314	-	-	0	-	0.00%
2021-12-23	0	1.620	1.580	1.620	1.570	1.650	345,000	560,150	1.6236	1.298	1.266	1.298	1.258	1.322	430,531	1.3011	0.00%
2021-12-22	0	1.620	1.570	1.620	1.600	1.620	66,000	105,900	1.6045	1.298	1.258	1.298	1.282	1.298	82,363	1.2858	0.00%
2021-12-21	0	1.620	1.620	1.640	1.620	1.620	2,475	3,995	1.6141	1.298	1.298	1.314	1.298	1.298	3,089	1.2935	0.00%
2021-12-20	0	1.620	1.620	1.640	1.610	1.650	91,000	148,910	1.6364	1.298	1.298	1.314	1.290	1.322	113,560	1.3113	-2.41%
2021-12-17	0	1.660	1.610	1.660	1.610	1.660	6,000	9,710	1.6183	1.330	1.290	1.330	1.290	1.330	7,488	1.2968	-0.60%
2021-12-16	0	1.670	1.610	1.670	1.610	1.670	63,000	103,850	1.6484	1.338	1.290	1.338	1.290	1.338	78,619	1.3209	3.09%
2021-12-15	0	1.620	1.600	1.620	1.560	1.620	103,000	163,240	1.5849	1.298	1.282	1.298	1.250	1.298	128,535	1.2700	1.25%
2021-12-14	0	1.600	1.590	1.600	1.590	1.600	344,000	547,380	1.5912	1.282	1.274	1.282	1.274	1.282	429,283	1.2751	0.00%
2021-12-13	0	1.600	1.600	1.650	1.560	1.660	200,000	321,450	1.6073	1.282	1.282	1.322	1.250	1.330	249,583	1.2879	-3.61%
2021-12-10	0	1.660	1.630	1.660	1.620	1.670	61,000	99,680	1.6341	1.330	1.306	1.330	1.298	1.338	76,123	1.3095	-0.60%
2021-12-09	0	1.670	1.660	1.670	1.630	1.670	30,000	49,760	1.6587	1.338	1.330	1.338	1.306	1.338	37,438	1.3291	0.60%
2021-12-08	0	1.660	1.640	1.660	1.630	1.660	61,000	100,330	1.6448	1.330	1.314	1.330	1.306	1.330	76,123	1.3180	0.61%
2021-12-07	0	1.650	1.640	1.670	1.650	1.670	62,000	103,290	1.6660	1.322	1.314	1.338	1.322	1.338	77,371	1.3350	-1.20%
2021-12-06	0	1.670	1.640	1.670	-	-	0	0	-	1.338	1.314	1.338	-	-	0	-	0.00%
2021-12-03	0	1.670	1.650	1.670	1.640	1.670	26,000	43,190	1.6612	1.338	1.322	1.338	1.314	1.338	32,446	1.3311	0.00%
2021-12-02	0	1.670	1.660	1.670	1.660	1.710	205,000	340,890	1.6629	1.338	1.330	1.338	1.330	1.370	255,823	1.3325	0.60%
2021-12-01	0	1.660	1.660	1.670	1.660	1.670	65,000	108,050	1.6623	1.330	1.330	1.338	1.330	1.338	81,115	1.3321	-0.60%
2021-11-30	0	1.670	1.640	1.670	-	-	0	0	-	1.338	1.314	1.338	-	-	0	-	0.00%
2021-11-29	0	1.670	1.650	1.670	1.630	1.670	40,000	65,640	1.6410	1.338	1.322	1.338	1.306	1.338	49,917	1.3150	-1.18%
2021-11-26	0	1.690	1.660	1.690	1.660	1.690	10,000	16,630	1.6630	1.354	1.330	1.354	1.330	1.354	12,479	1.3326	0.60%
2021-11-25	0	1.680	1.650	1.690	1.690	1.700	50,000	84,800	1.6960	1.346	1.322	1.354	1.354	1.362	62,396	1.3591	-1.18%
2021-11-24	0	1.700	1.650	1.710	1.700	1.700	6,000	10,200	1.7000	1.362	1.322	1.370	1.362	1.362	7,488	1.3623	1.19%
2021-11-23	0	1.680	1.650	1.680	1.680	1.730	2,000	3,410	1.7050	1.346	1.322	1.346	1.346	1.386	2,496	1.3663	0.00%
2021-11-22	0	1.680	1.650	1.680	1.680	1.710	120,000	203,630	1.6969	1.346	1.322	1.346	1.346	1.370	149,750	1.3598	0.00%
2021-11-19	0	1.680	1.660	1.680	1.680	1.720	86,000	145,610	1.6931	1.346	1.330	1.346	1.346	1.378	107,321	1.3568	1.20%
2021-11-18	0	1.660	1.660	1.680	1.650	1.720	105,000	176,360	1.6796	1.330	1.330	1.346	1.322	1.378	131,031	1.3459	0.61%
2021-11-17	0	1.650	1.650	1.690	1.640	1.680	189,000	312,840	1.6552	1.322	1.322	1.354	1.314	1.346	235,856	1.3264	-0.60%
2021-11-16	0	1.660	1.650	1.680	1.660	1.680	110,000	183,490	1.6681	1.330	1.322	1.346	1.330	1.346	137,271	1.3367	-2.35%
2021-11-15	0	1.700	1.700	1.720	-	-	0	0	-	1.362	1.362	1.378	-	-	0	-	0.59%
2021-11-12	0	1.690	1.680	1.730	1.690	1.690	35,000	59,150	1.6900	1.354	1.346	1.386	1.354	1.354	43,677	1.3543	-1.74%
2021-11-11	0	1.720	1.690	1.720	1.680	1.730	39,000	66,370	1.7018	1.378	1.354	1.378	1.346	1.386	48,669	1.3637	0.00%
2021-11-10	0	1.720	1.670	1.720	1.700	1.750	398,000	695,190	1.7467	1.378	1.338	1.378	1.362	1.402	496,671	1.3997	1.18%
2021-11-09	0	1.700	1.700	1.710	1.700	1.710	14,000	23,850	1.7036	1.362	1.362	1.370	1.362	1.370	17,471	1.3651	-1.16%
2021-11-08	0	1.720	1.680	1.720	1.660	1.720	22,000	37,720	1.7145	1.378	1.346	1.378	1.330	1.378	27,454	1.3739	1.18%
2021-11-05	0	1.700	1.660	1.700	-	-	0	0	-	1.362	1.330	1.362	-	-	0	-	0.00%
2021-11-04	0	1.700	1.660	1.710	-	-	0	0	-	1.362	1.330	1.370	-	-	0	-	0.00%
2021-11-03	0	1.700	1.660	1.700	1.640	1.700	23,000	37,900	1.6478	1.362	1.330	1.362	1.314	1.362	28,702	1.3205	1.19%
2021-11-02	0	1.680	1.660	1.680	1.710	1.710	10,000	17,100	1.7100	1.346	1.330	1.346	1.370	1.370	12,479	1.3703	-0.59%
2021-11-01	0	1.690	1.670	1.700	1.660	1.700	30,000	50,630	1.6877	1.354	1.338	1.362	1.330	1.362	37,438	1.3524	0.60%
2021-10-29	0	1.680	1.660	1.680	1.660	1.680	67,000	112,520	1.6794	1.346	1.330	1.346	1.330	1.346	83,610	1.3458	0.00%
2021-10-28	0	1.680	1.660	1.680	-	-	0	0	-	1.346	1.330	1.346	-	-	0	-	0.00%
2021-10-27	0	1.680	1.660	1.680	-	-	0	0	-	1.346	1.330	1.346	-	-	0	-	0.00%
2021-10-26	0	1.680	1.660	1.680	1.680	1.680	30,000	50,400	1.6800	1.346	1.330	1.346	1.346	1.346	37,438	1.3462	0.00%
2021-10-25	0	1.680	1.660	1.680	1.680	1.680	9,000	15,120	1.6800	1.346	1.330	1.346	1.346	1.346	11,231	1.3462	0.00%
2021-10-22	0	1.680	1.660	1.680	1.680	1.680	10,000	16,800	1.6800	1.346	1.330	1.346	1.346	1.346	12,479	1.3462	0.00%
2021-10-21	0	1.680	1.660	1.680	-	-	0	0	-	1.346	1.330	1.346	-	-	0	-	-0.59%
2021-10-20	0	1.690	1.690	1.720	1.680	1.680	352,000	591,360	1.6800	1.354	1.354	1.378	1.346	1.346	439,267	1.3462	0.60%
2021-10-19	0	1.680	1.650	1.680	1.650	1.680	55,000	91,990	1.6725	1.346	1.322	1.346	1.322	1.346	68,635	1.3403	0.00%
2021-10-18	0	1.680	1.650	1.680	1.670	1.680	14,000	23,500	1.6786	1.346	1.322	1.346	1.338	1.346	17,471	1.3451	0.00%
2021-10-15	0	1.680	1.660	1.680	1.680	1.680	154,000	258,720	1.6800	1.346	1.330	1.346	1.346	1.346	192,179	1.3462	0.00%
2021-10-12	0	1.680	1.670	1.680	1.660	1.680	63,000	104,600	1.6603	1.346	1.338	1.346	1.330	1.346	78,619	1.3305	1.20%
2021-10-11	0	1.660	1.660	1.680	1.660	1.680	7,000	11,640	1.6629	1.330	1.330	1.346	1.330	1.346	8,735	1.3325	-1.19%
2021-10-08	0	1.680	1.650	1.680	1.680	1.680	25,000	42,000	1.6800	1.346	1.322	1.346	1.346	1.346	31,198	1.3462	0.00%
2021-10-07	0	1.680	1.650	1.680	1.640	1.680	71,000	117,640	1.6569	1.346	1.322	1.346	1.314	1.346	88,602	1.3277	1.82%
2021-10-06	0	1.650	1.650	1.680	1.650	1.680	84,000	138,910	1.6537	1.322	1.322	1.346	1.322	1.346	104,825	1.3252	-0.60%
2021-10-05	0	1.660	1.650	1.660	1.650	1.660	61,000	100,730	1.6513	1.330	1.322	1.330	1.322	1.330	76,123	1.3233	0.61%
2021-10-04	0	1.650	1.640	1.650	1.630	1.670	23,000	38,070	1.6552	1.322	1.314	1.322	1.306	1.338	28,702	1.3264	-0.60%
2021-09-30	0	1.660	1.620	1.660	1.660	1.680	75,000	124,680	1.6624	1.330	1.298	1.330	1.330	1.346	93,594	1.3321	-1.19%
2021-09-29	0	1.680	1.640	1.680	1.630	1.680	46,000	76,980	1.6735	1.346	1.314	1.346	1.306	1.346	57,404	1.3410	-0.59%
2021-09-28	0	1.690	1.680	1.690	1.630	1.720	938,000	1,578,840	1.6832	1.354	1.346	1.354	1.306	1.378	1,170,546	1.3488	4.97%
2021-09-27	0	1.610	1.610	1.640	1.600	1.640	60,000	97,810	1.6302	1.290	1.290	1.314	1.282	1.314	74,875	1.3063	1.26%
2021-09-24	0	1.590	1.590	1.630	1.590	1.680	156,000	254,090	1.6288	1.274	1.274	1.306	1.274	1.346	194,675	1.3052	-2.45%
2021-09-23	0	1.630	1.620	1.630	1.610	1.630	92,000	149,200	1.6217	1.306	1.298	1.306	1.290	1.306	114,808	1.2996	3.82%
2021-09-21	0	1.570	1.600	1.610	1.570	1.650	220,000	350,100	1.5914	1.258	1.282	1.290	1.258	1.322	274,542	1.2752	-1.87%
2021-09-20	0	1.600	1.590	1.610	1.570	1.660	48,000	77,440	1.6133	1.282	1.274	1.290	1.258	1.330	59,900	1.2928	-5.33%
2021-09-17	0	1.690	1.660	1.690	1.680	1.700	61,000	103,070	1.6897	1.354	1.330	1.354	1.346	1.362	76,123	1.3540	0.60%
2021-09-16	0	1.680	1.650	1.660	1.660	1.690	48,000	80,730	1.6819	1.346	1.322	1.330	1.330	1.354	59,900	1.3477	-0.59%
2021-09-15	0	1.690	1.660	1.690	1.690	1.690	12,000	20,280	1.6900	1.354	1.330	1.354	1.354	1.354	14,975	1.3543	-0.59%
2021-09-14	0	1.700	1.660	1.690	1.640	1.710	70,000	116,850	1.6693	1.362	1.330	1.354	1.314	1.370	87,354	1.3377	0.00%
2021-09-13	0	1.700	1.660	1.720	-	-	23,000	39,200	1.7043	1.362	1.330	1.378	-	-	28,702	1.3658	0.00%
2021-09-10	0	1.700	1.660	1.700	1.650	1.700	16,000	26,990	1.6869	1.362	1.330	1.362	1.322	1.362	19,967	1.3518	0.00%
2021-09-09	0	1.700	1.650	1.700	1.700	1.700	15,000	25,500	1.7000	1.362	1.322	1.362	1.362	1.362	18,719	1.3623	0.00%
2021-09-08	0	1.700	1.660	1.700	-	-	0	0	-	1.362	1.330	1.362	-	-	0	-	-1.16%
2021-09-07	0	1.720	1.710	1.720	1.710	1.720	20,000	34,210	1.7105	1.378	1.370	1.378	1.370	1.378	24,958	1.3707	1.18%
2021-09-06	0	1.700	1.650	1.700	-	-	0	0	-	1.362	1.322	1.362	-	-	0	-	0.00%
2021-09-03	0	1.700	1.650	1.700	1.690	1.700	8,000	13,560	1.6950	1.362	1.322	1.362	1.354	1.362	9,983	1.3583	3.03%
2021-09-02	0	1.650	1.650	1.690	1.640	1.670	10,000	16,460	1.6460	1.322	1.322	1.354	1.314	1.338	12,479	1.3190	-2.37%
2021-09-01	0	1.690	1.660	1.700	1.690	1.690	70,000	118,300	1.6900	1.354	1.330	1.362	1.354	1.354	87,354	1.3543	0.00%
2021-08-31	0	1.690	1.650	1.690	1.630	1.700	47,000	78,450	1.6691	1.354	1.322	1.354	1.306	1.362	58,652	1.3375	2.42%
2021-08-30	0	1.690	1.690	1.720	1.690	1.720	81,000	137,360	1.6958	1.322	1.322	1.346	1.322	1.346	103,532	1.3267	-1.17%
2021-08-27	0	1.710	1.700	1.710	1.710	1.710	8,000	13,680	1.7100	1.338	1.330	1.338	1.338	1.338	10,225	1.3379	0.00%
2021-08-26	0	1.710	1.700	1.710	1.680	1.720	217,000	369,560	1.7030	1.338	1.330	1.338	1.314	1.346	277,363	1.3324	0.59%
2021-08-25	0	1.700	1.700	1.710	1.690	1.710	61,000	103,880	1.7030	1.330	1.330	1.338	1.322	1.338	77,968	1.3323	0.00%
2021-08-24	0	1.700	1.700	1.710	1.700	1.720	91,000	155,330	1.7069	1.330	1.330	1.338	1.330	1.346	116,313	1.3354	-1.16%
2021-08-23	0	1.720	1.670	1.720	1.710	1.720	61,000	104,480	1.7128	1.346	1.307	1.346	1.338	1.346	77,968	1.3400	0.58%
2021-08-20	0	1.710	1.690	1.710	1.680	1.710	211,000	358,510	1.6991	1.338	1.322	1.338	1.314	1.338	269,694	1.3293	-0.58%
2021-08-19	0	1.720	1.720	1.730	1.720	1.740	205,000	353,570	1.7247	1.346	1.346	1.353	1.346	1.361	262,025	1.3494	0.00%
2021-08-18	0	1.720	1.720	1.730	1.710	1.740	152,000	261,970	1.7235	1.346	1.346	1.353	1.338	1.361	194,282	1.3484	0.58%
2021-08-17	0	1.710	1.710	1.730	1.700	1.740	185,000	318,840	1.7235	1.338	1.338	1.353	1.330	1.361	236,461	1.3484	0.00%
2021-08-16	0	1.710	1.690	1.710	1.690	1.750	517,000	886,160	1.7140	1.338	1.322	1.338	1.322	1.369	660,814	1.3410	-3.39%
2021-08-13	0	1.770	1.740	1.770	1.740	1.780	41,000	72,170	1.7602	1.385	1.361	1.385	1.361	1.393	52,405	1.3772	0.00%
2021-08-12	0	1.770	1.760	1.770	1.750	1.770	48,000	84,260	1.7554	1.385	1.377	1.385	1.369	1.385	61,352	1.3734	0.57%
2021-08-11	0	1.760	1.750	1.760	1.740	1.810	95,000	166,970	1.7576	1.377	1.369	1.377	1.361	1.416	121,426	1.3751	2.33%
2021-08-10	0	1.720	1.720	1.760	1.720	1.770	47,000	81,940	1.7434	1.346	1.346	1.377	1.346	1.385	60,074	1.3640	-2.82%
2021-08-09	0	1.770	1.740	1.770	1.660	1.790	729,000	1,215,530	1.6674	1.385	1.361	1.385	1.299	1.400	931,785	1.3045	-1.12%
2021-08-06	0	1.790	1.750	1.800	-	-	0	0	-	1.400	1.369	1.408	-	-	0	-	0.00%
2021-08-05	0	1.790	1.790	1.800	1.750	1.800	51,000	89,820	1.7612	1.400	1.400	1.408	1.369	1.408	65,187	1.3779	2.29%
2021-08-04	0	1.750	1.750	1.780	1.750	1.820	40,000	70,450	1.7613	1.369	1.369	1.393	1.369	1.424	51,127	1.3779	-2.23%
2021-08-03	0	1.790	1.750	1.790	1.780	1.790	56,000	100,140	1.7882	1.400	1.369	1.400	1.393	1.400	71,577	1.3990	-1.10%
2021-08-02	0	1.810	1.770	1.820	1.750	1.840	80,000	141,180	1.7648	1.416	1.385	1.424	1.369	1.440	102,254	1.3807	2.84%
2021-07-30	0	1.760	1.750	1.760	1.750	1.770	91,000	159,330	1.7509	1.377	1.369	1.377	1.369	1.385	116,313	1.3698	0.00%
2021-07-29	0	1.760	1.720	1.760	1.620	1.770	92,000	157,090	1.7075	1.377	1.346	1.377	1.267	1.385	117,592	1.3359	-0.56%
2021-07-28	0	1.770	1.650	1.770	1.750	1.780	9,000	15,830	1.7589	1.385	1.291	1.385	1.369	1.393	11,504	1.3761	1.14%
2021-07-27	0	1.750	1.680	1.750	1.760	1.790	37,454	65,917	1.7599	1.369	1.314	1.369	1.377	1.400	47,873	1.3769	-2.78%
2021-07-26	0	1.800	1.760	1.800	-	-	0	0	-	1.408	1.377	1.408	-	-	0	-	0.00%
2021-07-23	0	1.800	1.790	1.800	1.760	1.810	127,000	227,960	1.7950	1.408	1.400	1.408	1.377	1.416	162,328	1.4043	0.56%
2021-07-22	0	1.790	1.760	1.790	1.780	1.790	16,000	28,510	1.7819	1.400	1.377	1.400	1.393	1.400	20,451	1.3941	0.00%
2021-07-21	0	1.790	1.760	1.790	1.760	1.790	44,000	77,620	1.7641	1.400	1.377	1.400	1.377	1.400	56,239	1.3802	1.70%
2021-07-20	0	1.760	1.720	1.760	1.710	1.780	56,000	98,290	1.7552	1.377	1.346	1.377	1.338	1.393	71,577	1.3732	-1.68%
2021-07-19	0	1.790	1.770	1.790	1.760	1.790	55,000	97,390	1.7707	1.400	1.385	1.400	1.377	1.400	70,299	1.3854	0.00%
2021-07-16	0	1.790	1.780	1.790	1.780	1.800	15,000	26,770	1.7847	1.400	1.393	1.400	1.393	1.408	19,173	1.3963	-0.56%
2021-07-15	0	1.800	1.760	1.800	1.800	1.800	24,000	42,970	1.7904	1.408	1.377	1.408	1.408	1.408	30,676	1.4008	0.00%
2021-07-14	0	1.800	1.770	1.800	1.760	1.800	80,000	142,880	1.7860	1.408	1.385	1.408	1.377	1.408	102,254	1.3973	0.00%
2021-07-13	0	1.800	1.760	1.800	1.750	1.810	180,000	322,420	1.7912	1.408	1.377	1.408	1.369	1.416	230,070	1.4014	0.56%
2021-07-12	0	1.790	1.790	1.800	1.770	1.800	17,000	30,380	1.7871	1.400	1.400	1.408	1.385	1.408	21,729	1.3981	0.00%
2021-07-09	0	1.790	1.760	1.790	1.760	1.800	97,000	173,310	1.7867	1.400	1.377	1.400	1.377	1.408	123,982	1.3979	-0.56%
2021-07-08	0	1.800	1.760	1.800	1.790	1.810	50,000	89,980	1.7996	1.408	1.377	1.408	1.400	1.416	63,908	1.4080	0.56%
2021-07-07	0	1.790	1.780	1.790	1.790	1.810	53,000	94,920	1.7909	1.400	1.393	1.400	1.400	1.416	67,743	1.4012	0.00%
2021-07-06	0	1.790	1.790	1.810	1.790	1.810	65,000	117,510	1.8078	1.400	1.400	1.416	1.400	1.416	83,081	1.4144	-1.10%
2021-07-05	0	1.810	1.800	1.810	1.790	1.810	113,000	203,460	1.8005	1.416	1.408	1.416	1.400	1.416	144,433	1.4087	1.12%
2021-07-02	0	1.790	1.770	1.790	1.770	1.800	49,000	87,330	1.7822	1.400	1.385	1.400	1.385	1.408	62,630	1.3944	0.00%
2021-06-30	0	1.790	1.770	1.790	1.760	1.800	24,000	42,500	1.7708	1.400	1.385	1.400	1.377	1.408	30,676	1.3854	-0.56%
2021-06-29	0	1.800	1.770	1.800	1.770	1.800	119,000	211,890	1.7806	1.408	1.385	1.408	1.385	1.408	152,102	1.3931	-0.55%
2021-06-28	0	1.810	1.800	1.810	1.810	1.810	16,000	28,960	1.8100	1.416	1.408	1.416	1.416	1.416	20,451	1.4161	0.00%
2021-06-25	0	1.810	1.800	1.810	1.780	1.810	25,000	44,950	1.7980	1.416	1.408	1.416	1.393	1.416	31,954	1.4067	0.56%
2021-06-24	0	1.800	1.780	1.800	1.770	1.820	72,000	128,250	1.7813	1.408	1.393	1.408	1.385	1.424	92,028	1.3936	0.00%
2021-06-23	0	1.800	1.760	1.800	1.780	1.800	41,000	73,060	1.7820	1.408	1.377	1.408	1.393	1.408	52,405	1.3941	-0.55%
2021-06-22	0	1.810	1.770	1.810	1.780	1.810	38,000	68,000	1.7895	1.416	1.385	1.416	1.393	1.416	48,570	1.4000	0.00%
2021-06-21	0	1.810	1.770	1.810	1.770	1.840	56,000	102,040	1.8221	1.416	1.385	1.416	1.385	1.440	71,577	1.4256	0.00%
2021-06-18	0	1.810	1.780	1.810	1.800	1.810	3,000	5,410	1.8033	1.416	1.393	1.416	1.408	1.416	3,835	1.4109	0.00%
2021-06-17	0	1.810	1.780	1.810	1.810	1.820	24,000	43,480	1.8117	1.416	1.393	1.416	1.416	1.424	30,676	1.4174	0.56%
2021-06-16	0	1.800	1.780	1.800	1.780	1.800	20,000	35,790	1.7895	1.408	1.393	1.408	1.393	1.408	25,563	1.4000	-0.55%
2021-06-15	0	1.810	1.780	1.810	-	-	0	0	-	1.416	1.393	1.416	-	-	0	-	0.00%
2021-06-11	0	1.810	1.800	1.810	1.790	1.830	359,000	649,830	1.8101	1.416	1.408	1.416	1.400	1.432	458,863	1.4162	3.43%
2021-06-10	0	1.750	1.780	1.790	1.750	1.810	189,000	334,900	1.7720	1.369	1.393	1.400	1.369	1.416	241,574	1.3863	-3.31%
2021-06-09	0	1.810	1.800	1.820	1.770	1.840	42,000	75,290	1.7926	1.416	1.408	1.424	1.385	1.440	53,683	1.4025	0.00%
2021-06-08	0	1.810	1.790	1.820	-	-	0	0	-	1.416	1.400	1.424	-	-	0	-	0.00%
2021-06-07	0	1.810	1.800	1.810	1.760	1.840	74,000	135,520	1.8314	1.416	1.408	1.416	1.377	1.440	94,585	1.4328	0.00%
2021-06-04	0	1.810	1.780	1.810	1.800	1.930	65,000	117,450	1.8069	1.416	1.393	1.416	1.408	1.510	83,081	1.4137	0.56%
2021-06-03	0	1.800	1.790	1.800	1.760	1.810	9,000	16,090	1.7878	1.408	1.400	1.408	1.377	1.416	11,504	1.3987	0.00%
2021-06-02	0	1.800	1.780	1.800	1.730	1.800	96,000	169,630	1.7670	1.408	1.393	1.408	1.353	1.408	122,704	1.3824	3.45%
2021-06-01	0	1.740	1.740	1.770	1.740	1.740	50,000	87,000	1.7400	1.361	1.361	1.385	1.361	1.361	63,908	1.3613	-2.25%
2021-05-31	0	1.780	1.780	1.790	1.750	1.820	87,000	154,720	1.7784	1.393	1.393	1.400	1.369	1.424	111,201	1.3914	0.56%
2021-05-28	0	1.770	1.730	1.770	1.740	1.790	152,000	266,830	1.7555	1.385	1.353	1.385	1.361	1.400	194,282	1.3734	1.14%
2021-05-27	0	1.750	1.730	1.750	1.750	1.750	5,000	8,750	1.7500	1.369	1.353	1.369	1.369	1.369	6,391	1.3691	0.57%
2021-05-26	0	1.740	1.730	1.740	1.730	1.750	61,000	105,810	1.7346	1.361	1.353	1.361	1.353	1.369	77,968	1.3571	-0.57%
2021-05-25	0	1.750	1.740	1.750	1.740	1.750	65,000	113,150	1.7408	1.369	1.361	1.369	1.361	1.369	83,081	1.3619	1.74%
2021-05-24	0	1.720	1.720	1.740	1.720	1.740	72,000	125,240	1.7394	1.346	1.346	1.361	1.346	1.361	92,028	1.3609	-1.15%
2021-05-21	0	1.740	1.730	1.740	1.720	1.740	29,000	50,420	1.7386	1.361	1.353	1.361	1.346	1.361	37,067	1.3602	0.00%
2021-05-20	0	1.740	1.730	1.740	1.730	1.750	145,000	252,030	1.7381	1.361	1.353	1.361	1.353	1.369	185,335	1.3599	0.00%
2021-05-18	0	1.740	1.740	1.750	1.730	1.740	85,000	147,460	1.7348	1.361	1.361	1.369	1.353	1.361	108,644	1.3573	-1.97%
2021-05-17	0	1.840	1.830	1.840	1.800	1.840	233,000	424,970	1.8239	1.389	1.381	1.389	1.359	1.389	308,719	1.3766	-0.54%
2021-05-14	0	1.850	1.800	1.850	1.780	1.850	6,000	10,790	1.7983	1.396	1.359	1.396	1.343	1.396	7,950	1.3573	3.35%
2021-05-13	0	1.790	1.780	1.830	1.790	1.790	18,000	32,220	1.7900	1.351	1.343	1.381	1.351	1.351	23,850	1.3510	0.00%
2021-05-12	0	1.790	1.780	1.810	1.790	1.810	31,000	55,670	1.7958	1.351	1.343	1.366	1.351	1.366	41,074	1.3554	-1.10%
2021-05-11	0	1.810	1.790	1.810	1.770	1.830	238,000	426,660	1.7927	1.366	1.351	1.366	1.336	1.381	315,344	1.3530	-0.55%
2021-05-10	0	1.820	1.810	1.820	1.810	1.850	101,000	184,390	1.8256	1.374	1.366	1.374	1.366	1.396	133,823	1.3779	-1.09%
2021-05-07	0	1.840	1.800	1.840	1.770	1.850	355,000	640,220	1.8034	1.389	1.359	1.389	1.336	1.396	470,366	1.3611	1.66%
2021-05-06	0	1.810	1.810	1.820	1.760	1.830	62,000	110,710	1.7856	1.366	1.366	1.374	1.328	1.381	82,148	1.3477	0.56%
2021-05-05	0	1.800	1.770	1.800	1.780	1.800	170,000	304,590	1.7917	1.359	1.336	1.359	1.343	1.359	225,246	1.3523	0.00%
2021-05-04	0	1.800	1.780	1.820	1.790	1.810	80,000	143,610	1.7951	1.359	1.343	1.374	1.351	1.366	105,998	1.3548	0.56%
2021-05-03	0	1.790	1.770	1.830	1.760	1.840	33,000	59,320	1.7976	1.351	1.336	1.381	1.328	1.389	43,724	1.3567	-2.72%
2021-04-30	0	1.840	1.780	1.840	1.810	1.850	99,000	180,380	1.8220	1.389	1.343	1.389	1.366	1.396	131,173	1.3751	2.22%
2021-04-29	0	1.800	1.800	1.820	1.780	1.850	613,000	1,126,130	1.8371	1.359	1.359	1.374	1.343	1.396	812,210	1.3865	1.12%
2021-04-28	0	1.780	1.700	1.780	1.760	1.780	31,000	55,020	1.7748	1.343	1.283	1.343	1.328	1.343	41,074	1.3395	0.00%
2021-04-27	0	1.780	1.750	1.780	1.750	1.790	13,000	23,020	1.7708	1.343	1.321	1.343	1.321	1.351	17,225	1.3365	-0.56%
2021-04-26	0	1.790	1.770	1.790	1.770	1.790	16,000	28,340	1.7713	1.351	1.336	1.351	1.336	1.351	21,200	1.3368	1.13%
2021-04-23	0	1.770	1.740	1.780	1.720	1.770	349,000	611,020	1.7508	1.336	1.313	1.343	1.298	1.336	462,416	1.3214	-2.21%
2021-04-22	0	1.810	1.760	1.810	1.800	1.810	23,000	41,420	1.8009	1.366	1.328	1.366	1.359	1.366	30,474	1.3592	0.00%
2021-04-21	0	1.810	1.790	1.810	1.800	1.810	93,000	168,180	1.8084	1.366	1.351	1.366	1.359	1.366	123,223	1.3648	0.56%
2021-04-20	0	1.800	1.790	1.800	1.760	1.830	613,000	1,081,540	1.7643	1.359	1.351	1.359	1.328	1.381	812,210	1.3316	0.00%
2021-04-19	0	1.800	1.790	1.800	1.770	1.830	354,000	637,250	1.8001	1.359	1.351	1.359	1.336	1.381	469,041	1.3586	0.56%
2021-04-16	0	1.790	1.780	1.790	1.780	1.810	342,000	614,110	1.7956	1.351	1.343	1.351	1.343	1.366	453,142	1.3552	1.13%
2021-04-15	0	1.770	1.750	1.800	1.750	1.790	126,000	224,490	1.7817	1.336	1.321	1.359	1.321	1.351	166,947	1.3447	0.00%
2021-04-14	0	1.770	1.730	1.780	1.760	1.770	258,000	454,760	1.7626	1.336	1.306	1.343	1.328	1.336	341,844	1.3303	0.00%
2021-04-13	0	1.770	1.750	1.770	1.760	1.780	238,000	420,440	1.7666	1.336	1.321	1.336	1.328	1.343	315,344	1.3333	-0.56%
2021-04-12	0	1.780	1.750	1.780	1.750	1.790	180,000	318,950	1.7719	1.343	1.321	1.343	1.321	1.351	238,496	1.3373	-0.56%
2021-04-09	0	1.790	1.760	1.790	1.760	1.790	58,000	102,280	1.7634	1.351	1.328	1.351	1.328	1.351	76,849	1.3309	0.00%
2021-04-08	0	1.790	1.760	1.790	1.760	1.800	130,000	230,590	1.7738	1.351	1.328	1.351	1.328	1.359	172,247	1.3387	0.00%
2021-04-07	0	1.790	1.760	1.800	1.800	1.800	2,000	3,600	1.8000	1.351	1.328	1.359	1.359	1.359	2,650	1.3585	-0.56%
2021-04-01	0	1.800	1.770	1.800	1.640	1.800	46,000	80,160	1.7426	1.359	1.336	1.359	1.238	1.359	60,949	1.3152	0.56%
2021-03-31	0	1.790	1.760	1.790	1.760	1.810	81,000	142,720	1.7620	1.351	1.328	1.351	1.328	1.366	107,323	1.3298	-1.10%
2021-03-30	0	1.810	1.770	1.810	1.770	1.810	89,000	158,680	1.7829	1.366	1.336	1.366	1.336	1.366	117,923	1.3456	1.69%
2021-03-29	0	1.780	1.740	1.780	1.750	1.800	59,000	103,720	1.7580	1.343	1.313	1.343	1.321	1.359	78,174	1.3268	-1.11%
2021-03-26	0	1.800	1.800	1.810	1.750	1.810	277,000	498,590	1.8000	1.359	1.359	1.366	1.321	1.366	367,018	1.3585	0.56%
2021-03-25	0	1.790	1.750	1.790	1.740	1.810	72,000	129,470	1.7982	1.351	1.321	1.351	1.313	1.366	95,398	1.3572	-0.56%
2021-03-24	0	1.800	1.740	1.800	1.770	1.820	102,000	182,550	1.7897	1.359	1.313	1.359	1.336	1.374	135,148	1.3507	2.27%
2021-03-23	0	1.760	1.750	1.790	1.750	1.800	175,000	311,270	1.7787	1.328	1.321	1.351	1.321	1.359	231,871	1.3424	0.00%
2021-03-22	0	1.760	1.760	1.770	1.730	1.770	218,000	381,330	1.7492	1.328	1.328	1.336	1.306	1.336	288,845	1.3202	1.15%
2021-03-19	0	1.740	1.740	1.770	1.740	1.800	111,000	194,860	1.7555	1.313	1.313	1.336	1.313	1.359	147,072	1.3249	-3.33%
2021-03-18	0	1.800	1.780	1.800	1.780	1.850	620,000	1,120,100	1.8066	1.359	1.343	1.359	1.343	1.396	821,485	1.3635	-1.64%
2021-03-17	0	1.830	1.820	1.830	1.770	1.830	128,000	232,280	1.8147	1.381	1.374	1.381	1.336	1.381	169,597	1.3696	1.67%
2021-03-16	0	1.800	1.790	1.800	1.740	1.830	99,000	177,620	1.7941	1.359	1.351	1.359	1.313	1.381	131,173	1.3541	0.00%
2021-03-15	0	1.800	1.800	1.820	1.720	1.850	162,000	288,320	1.7798	1.359	1.359	1.374	1.298	1.396	214,646	1.3432	-1.64%
2021-03-12	0	1.830	1.820	1.830	1.800	1.830	427,000	769,680	1.8025	1.381	1.374	1.381	1.359	1.381	565,765	1.3604	1.67%
2021-03-11	0	1.800	1.800	1.810	1.760	1.810	172,000	309,420	1.7990	1.359	1.359	1.366	1.328	1.366	227,896	1.3577	1.12%
2021-03-10	0	1.780	1.730	1.780	1.750	1.780	156,000	274,240	1.7579	1.343	1.306	1.343	1.321	1.343	206,696	1.3268	1.14%
2021-03-09	0	1.760	1.730	1.780	1.730	1.780	282,000	492,710	1.7472	1.328	1.306	1.343	1.306	1.343	373,643	1.3187	0.00%
2021-03-08	0	1.760	1.730	1.760	1.720	1.780	399,000	696,440	1.7455	1.328	1.306	1.328	1.298	1.343	528,665	1.3174	1.15%
2021-03-05	0	1.740	1.730	1.740	1.660	1.820	485,000	847,080	1.7466	1.313	1.306	1.313	1.253	1.374	642,613	1.3182	-2.79%
2021-03-04	0	1.790	1.770	1.790	1.730	1.840	227,000	406,470	1.7906	1.351	1.336	1.351	1.306	1.389	300,769	1.3514	1.13%
2021-03-03	0	1.770	1.750	1.770	1.770	1.780	18,000	32,020	1.7789	1.336	1.321	1.336	1.336	1.343	23,850	1.3426	-3.80%
2021-03-02	0	1.840	1.780	1.840	-	-	0	0	-	1.389	1.343	1.389	-	-	0	-	0.00%
2021-03-01	0	1.840	1.830	1.840	1.760	1.850	29,000	51,910	1.7900	1.389	1.381	1.389	1.328	1.396	38,424	1.3510	1.10%
2021-02-26	0	1.820	1.810	1.820	1.770	1.850	45,000	81,670	1.8149	1.374	1.366	1.374	1.336	1.396	59,624	1.3698	1.68%
2021-02-25	0	1.790	1.780	1.790	1.770	1.810	56,000	100,330	1.7916	1.351	1.343	1.351	1.336	1.366	74,199	1.3522	-0.56%
2021-02-24	0	1.800	1.740	1.800	1.710	1.860	460,000	805,650	1.7514	1.359	1.313	1.359	1.291	1.404	609,489	1.3218	1.12%
2021-02-23	0	1.780	1.770	1.800	1.780	1.850	92,000	168,710	1.8338	1.343	1.336	1.359	1.343	1.396	121,898	1.3840	-2.73%
2021-02-22	0	1.830	1.830	1.860	1.830	1.870	137,000	254,070	1.8545	1.381	1.381	1.404	1.381	1.411	181,522	1.3997	-1.61%
2021-02-19	0	1.860	1.860	1.870	1.810	1.860	53,000	98,250	1.8538	1.404	1.404	1.411	1.366	1.404	70,224	1.3991	1.64%
2021-02-18	0	1.830	1.830	1.870	1.800	1.880	80,000	147,320	1.8415	1.381	1.381	1.411	1.359	1.419	105,998	1.3898	-0.54%
2021-02-17	0	1.840	1.830	1.840	1.820	1.890	44,000	81,410	1.8502	1.389	1.381	1.389	1.374	1.426	58,299	1.3964	0.00%
2021-02-16	0	1.840	1.840	1.860	1.800	1.940	738,000	1,378,780	1.8683	1.389	1.389	1.404	1.359	1.464	977,832	1.4100	2.22%
2021-02-11	0	1.800	1.800	1.830	1.770	1.860	275,000	500,070	1.8184	1.359	1.359	1.381	1.336	1.404	364,368	1.3724	0.56%
2021-02-10	0	1.790	1.770	1.800	1.730	1.810	466,000	826,220	1.7730	1.351	1.336	1.359	1.306	1.366	617,439	1.3381	3.47%
2021-02-09	0	1.730	1.680	1.730	1.700	1.730	34,000	58,580	1.7229	1.306	1.268	1.306	1.283	1.306	45,049	1.3004	0.00%
2021-02-08	0	1.730	1.710	1.730	1.660	1.740	41,000	69,680	1.6995	1.306	1.291	1.306	1.253	1.313	54,324	1.2827	1.76%
2021-02-05	0	1.700	1.700	1.730	1.660	1.730	88,000	149,290	1.6965	1.283	1.283	1.306	1.253	1.306	116,598	1.2804	0.59%
2021-02-04	0	1.690	1.690	1.700	1.620	1.750	121,000	201,120	1.6621	1.275	1.275	1.283	1.223	1.321	160,322	1.2545	0.00%
2021-02-03	0	1.690	1.670	1.690	1.590	1.700	174,000	288,630	1.6588	1.275	1.260	1.275	1.200	1.283	230,546	1.2519	1.81%
2021-02-02	0	1.660	1.660	1.680	1.590	1.750	358,000	586,660	1.6387	1.253	1.253	1.268	1.200	1.321	474,341	1.2368	4.40%
2021-02-01	0	1.590	1.580	1.590	1.580	1.590	130,000	205,480	1.5806	1.200	1.192	1.200	1.192	1.200	172,247	1.1929	0.63%
2021-01-29	0	1.580	1.550	1.580	1.560	1.590	88,000	139,050	1.5801	1.192	1.170	1.192	1.177	1.200	116,598	1.1926	-0.63%
2021-01-28	0	1.590	1.560	1.590	1.570	1.600	206,000	324,400	1.5748	1.200	1.177	1.200	1.185	1.208	272,945	1.1885	-0.62%
2021-01-27	0	1.600	1.580	1.600	1.590	1.600	167,000	266,980	1.5987	1.208	1.192	1.208	1.200	1.208	221,271	1.2066	0.00%
2021-01-26	0	1.600	1.590	1.600	1.570	1.600	207,000	326,060	1.5752	1.208	1.200	1.208	1.185	1.208	274,270	1.1888	1.91%
2021-01-25	0	1.570	1.530	1.580	1.520	1.580	302,000	470,680	1.5585	1.185	1.155	1.192	1.147	1.192	400,143	1.1763	0.64%
2021-01-22	0	1.560	1.540	1.560	1.540	1.570	208,000	322,670	1.5513	1.177	1.162	1.177	1.162	1.185	275,595	1.1708	-0.64%
2021-01-21	0	1.570	1.550	1.570	1.540	1.570	103,000	160,480	1.5581	1.185	1.170	1.185	1.162	1.185	136,472	1.1759	0.00%
2021-01-20	0	1.570	1.540	1.570	1.530	1.570	154,000	236,440	1.5353	1.185	1.162	1.185	1.155	1.185	204,046	1.1588	0.00%
2021-01-19	0	1.570	1.550	1.570	1.520	1.600	275,000	423,790	1.5411	1.185	1.170	1.185	1.147	1.208	364,368	1.1631	3.97%
2021-01-18	0	1.510	1.500	1.520	1.490	1.510	1,008,000	1,514,890	1.5029	1.140	1.132	1.147	1.125	1.140	1,335,575	1.1343	0.67%
2021-01-15	0	1.500	1.490	1.500	1.480	1.510	306,000	453,390	1.4817	1.132	1.125	1.132	1.117	1.140	405,443	1.1183	0.00%
2021-01-14	0	1.500	1.480	1.500	1.490	1.510	2,112,000	3,163,770	1.4980	1.132	1.117	1.132	1.125	1.140	2,798,348	1.1306	-1.96%
2021-01-13	0	1.530	1.500	1.510	1.510	1.540	2,879,000	4,352,590	1.5118	1.155	1.132	1.140	1.140	1.162	3,814,605	1.1410	-0.65%
2021-01-12	0	1.540	1.520	1.540	1.510	1.540	42,000	63,790	1.5188	1.162	1.147	1.162	1.140	1.162	55,649	1.1463	1.32%
2021-01-11	0	1.520	1.510	1.520	1.500	1.520	130,000	196,610	1.5124	1.147	1.140	1.147	1.132	1.147	172,247	1.1414	-0.65%
2021-01-08	0	1.530	1.500	1.530	1.500	1.530	207,000	310,660	1.5008	1.155	1.132	1.155	1.132	1.155	274,270	1.1327	0.00%
2021-01-07	0	1.530	1.510	1.530	1.510	1.540	133,000	202,460	1.5223	1.155	1.140	1.155	1.140	1.162	176,222	1.1489	0.00%
2021-01-06	0	1.530	1.510	1.530	1.510	1.560	295,000	452,800	1.5349	1.155	1.140	1.155	1.140	1.177	390,868	1.1584	0.00%
2021-01-05	0	1.530	1.530	1.550	1.530	1.550	59,000	90,730	1.5378	1.155	1.155	1.170	1.155	1.170	78,174	1.1606	-1.29%
2021-01-04	0	1.550	1.530	1.560	1.520	1.550	103,000	158,200	1.5359	1.170	1.155	1.177	1.147	1.170	136,472	1.1592	-1.27%
2020-12-31	0	1.570	1.560	1.570	1.460	1.570	101,000	154,120	1.5259	1.185	1.177	1.185	1.102	1.185	133,823	1.1517	1.29%
2020-12-30	0	1.550	1.540	1.550	1.520	1.560	86,000	131,640	1.5307	1.170	1.162	1.170	1.147	1.177	113,948	1.1553	0.65%
2020-12-29	0	1.540	1.530	1.540	1.530	1.570	222,000	346,290	1.5599	1.162	1.155	1.162	1.155	1.185	294,145	1.1773	0.00%
2020-12-28	0	1.540	1.530	1.540	1.520	1.560	106,000	162,830	1.5361	1.162	1.155	1.162	1.147	1.177	140,447	1.1594	-0.65%
2020-12-24	0	1.550	1.540	1.570	1.550	1.560	76,000	118,200	1.5553	1.170	1.162	1.185	1.170	1.177	100,698	1.1738	0.65%
2020-12-23	0	1.540	1.540	1.550	1.520	1.560	122,000	186,680	1.5302	1.162	1.162	1.170	1.147	1.177	161,647	1.1549	-0.65%
2020-12-22	0	1.550	1.530	1.550	1.530	1.560	54,000	83,820	1.5522	1.170	1.155	1.170	1.155	1.177	71,549	1.1715	-1.27%
2020-12-21	0	1.570	1.540	1.570	1.510	1.600	349,000	543,990	1.5587	1.185	1.162	1.185	1.140	1.208	462,416	1.1764	3.29%
2020-12-18	0	1.520	1.520	1.530	1.520	1.560	120,000	184,760	1.5397	1.147	1.147	1.155	1.147	1.177	158,997	1.1620	-0.65%
2020-12-17	0	1.530	1.510	1.520	1.520	1.590	149,000	227,820	1.5290	1.155	1.140	1.147	1.147	1.200	197,421	1.1540	-0.65%
2020-12-16	0	1.540	1.520	1.540	1.510	1.550	110,000	168,240	1.5295	1.162	1.147	1.162	1.140	1.170	145,747	1.1543	-1.28%
2020-12-15	0	1.560	1.540	1.550	1.510	1.580	70,000	108,850	1.5550	1.177	1.162	1.170	1.140	1.192	92,748	1.1736	0.00%
2020-12-14	0	1.560	1.510	1.560	-	-	0	0	-	1.177	1.140	1.177	-	-	0	-	0.00%
2020-12-11	0	1.560	1.530	1.560	1.560	1.560	8,000	12,480	1.5600	1.177	1.155	1.177	1.177	1.177	10,600	1.1774	0.00%
2020-12-10	0	1.560	1.510	1.560	1.500	1.580	73,000	112,690	1.5437	1.177	1.140	1.177	1.132	1.192	96,723	1.1651	0.65%
2020-12-09	0	1.550	1.550	1.570	1.550	1.560	103,000	159,700	1.5505	1.170	1.170	1.185	1.170	1.177	136,472	1.1702	0.00%
2020-12-08	0	1.550	1.530	1.550	-	-	0	0	-	1.170	1.155	1.170	-	-	0	-	0.00%
2020-12-07	0	1.550	1.530	1.570	1.550	1.570	212,000	330,260	1.5578	1.170	1.155	1.185	1.170	1.185	280,895	1.1757	0.00%
2020-12-04	0	1.550	1.550	1.560	1.530	1.560	187,000	289,500	1.5481	1.170	1.170	1.177	1.155	1.177	247,770	1.1684	-0.64%
2020-12-03	0	1.560	1.550	1.560	1.560	1.560	10,000	15,600	1.5600	1.177	1.170	1.177	1.177	1.177	13,250	1.1774	0.65%
2020-12-02	0	1.550	1.550	1.560	1.550	1.550	18,000	27,900	1.5500	1.170	1.170	1.177	1.170	1.170	23,850	1.1698	0.00%
2020-12-01	0	1.550	1.530	1.560	1.520	1.550	24,000	36,600	1.5250	1.170	1.155	1.177	1.147	1.170	31,799	1.1510	1.31%
2020-11-30	0	1.530	1.530	1.550	1.530	1.560	37,000	56,760	1.5341	1.155	1.155	1.170	1.155	1.177	49,024	1.1578	-1.92%
2020-11-27	0	1.560	1.530	1.570	-	-	0	0	-	1.177	1.155	1.185	-	-	0	-	-0.64%
2020-11-26	0	1.570	1.530	1.570	1.530	1.580	253,000	392,600	1.5518	1.185	1.155	1.185	1.155	1.192	335,219	1.1712	-0.63%
2020-11-25	0	1.580	1.550	1.580	1.530	1.580	40,000	61,700	1.5425	1.192	1.170	1.192	1.155	1.192	52,999	1.1642	0.64%
2020-11-24	0	1.570	1.570	1.580	1.570	1.570	52,000	81,640	1.5700	1.185	1.185	1.192	1.185	1.185	68,899	1.1849	0.00%
2020-11-23	0	1.570	1.530	1.560	1.530	1.570	22,000	33,900	1.5409	1.185	1.155	1.177	1.155	1.185	29,149	1.1630	0.00%
2020-11-20	0	1.570	1.540	1.570	1.520	1.580	14,000	21,760	1.5543	1.185	1.162	1.185	1.147	1.192	18,550	1.1731	0.64%
2020-11-19	0	1.560	1.540	1.560	1.550	1.580	82,000	127,380	1.5534	1.177	1.162	1.177	1.170	1.192	108,648	1.1724	-0.64%
2020-11-18	0	1.570	1.500	1.570	-	-	0	0	-	1.185	1.132	1.185	-	-	0	-	-0.63%
2020-11-17	0	1.580	1.500	1.580	-	-	0	0	-	1.192	1.132	1.192	-	-	0	-	-0.63%
2020-11-16	0	1.590	1.510	1.580	1.460	1.590	86,000	134,550	1.5645	1.200	1.140	1.192	1.102	1.200	113,948	1.1808	3.25%
2020-11-13	0	1.540	1.510	1.540	1.540	1.540	86,000	132,440	1.5400	1.162	1.140	1.162	1.162	1.162	113,948	1.1623	-2.53%
2020-11-12	0	1.580	1.520	1.580	1.570	1.580	108,000	170,490	1.5786	1.192	1.147	1.192	1.185	1.192	143,097	1.1914	3.27%
2020-11-11	0	1.530	1.500	1.530	1.500	1.590	296,000	448,630	1.5156	1.155	1.132	1.155	1.132	1.200	392,193	1.1439	1.32%
2020-11-10	0	1.510	1.510	1.520	1.460	1.520	69,000	103,800	1.5043	1.140	1.140	1.147	1.102	1.147	91,423	1.1354	-1.31%
2020-11-09	0	1.530	1.500	1.530	1.490	1.550	91,000	137,200	1.5077	1.155	1.132	1.155	1.125	1.170	120,573	1.1379	0.00%
2020-11-06	0	1.530	1.490	1.530	1.530	1.530	4,000	6,120	1.5300	1.155	1.125	1.155	1.155	1.155	5,300	1.1547	0.66%
2020-11-05	0	1.520	1.490	1.520	1.460	1.540	214,000	320,300	1.4967	1.147	1.125	1.147	1.102	1.162	283,545	1.1296	0.00%
2020-11-04	0	1.520	1.520	1.530	1.500	1.540	244,000	368,020	1.5083	1.147	1.147	1.155	1.132	1.162	323,294	1.1383	-3.80%
2020-11-03	0	1.580	1.520	1.580	1.500	1.580	6,000	9,400	1.5667	1.192	1.147	1.192	1.132	1.192	7,950	1.1824	0.64%
2020-11-02	0	1.570	1.480	1.570	-	-	0	0	-	1.185	1.117	1.185	-	-	0	-	0.00%
2020-10-30	0	1.570	1.480	1.570	1.570	1.610	27,000	42,800	1.5852	1.185	1.117	1.185	1.185	1.215	35,774	1.1964	0.64%
2020-10-29	0	1.560	1.500	1.560	1.560	1.580	16,000	25,140	1.5713	1.177	1.132	1.177	1.177	1.192	21,200	1.1859	-0.64%
2020-10-28	0	1.570	1.550	1.580	1.550	1.570	107,000	166,270	1.5539	1.185	1.170	1.192	1.170	1.185	141,772	1.1728	-1.87%
2020-10-27	0	1.600	1.550	1.610	1.550	1.610	29,000	45,600	1.5724	1.208	1.170	1.215	1.170	1.215	38,424	1.1867	-0.62%
2020-10-23	0	1.610	1.600	1.610	1.610	1.610	11,000	17,710	1.6100	1.215	1.208	1.215	1.215	1.215	14,575	1.2151	0.00%
2020-10-22	0	1.610	1.600	1.610	1.550	1.630	97,000	155,740	1.6056	1.215	1.208	1.215	1.170	1.230	128,523	1.2118	0.00%
2020-10-21	0	1.610	1.600	1.610	1.550	1.610	125,000	198,670	1.5894	1.215	1.208	1.215	1.170	1.215	165,622	1.1995	1.90%
2020-10-20	0	1.580	1.560	1.580	1.560	1.580	40,000	62,700	1.5675	1.192	1.177	1.192	1.177	1.192	52,999	1.1830	0.00%
2020-10-19	0	1.580	1.550	1.580	1.520	1.580	75,000	115,560	1.5408	1.192	1.170	1.192	1.147	1.192	99,373	1.1629	1.28%
2020-10-16	0	1.560	1.520	1.560	1.550	1.560	102,000	158,190	1.5509	1.177	1.147	1.177	1.170	1.177	135,148	1.1705	3.31%
2020-10-15	0	1.510	1.510	1.540	1.500	1.560	138,000	210,770	1.5273	1.140	1.140	1.162	1.132	1.177	182,847	1.1527	-2.58%
2020-10-14	0	1.550	1.510	1.550	1.460	1.550	54,000	80,400	1.4889	1.170	1.140	1.170	1.102	1.170	71,549	1.1237	4.03%
2020-10-12	0	1.490	1.450	1.490	1.490	1.500	66,000	98,630	1.4944	1.125	1.094	1.125	1.125	1.132	87,448	1.1279	-0.67%
2020-10-09	0	1.500	1.450	1.500	1.430	1.500	287,000	411,410	1.4335	1.132	1.094	1.132	1.079	1.132	380,268	1.0819	2.74%
2020-10-08	0	1.460	1.440	1.460	1.460	1.460	36,000	52,560	1.4600	1.102	1.087	1.102	1.102	1.102	47,699	1.1019	-0.68%
2020-10-07	0	1.470	1.440	1.470	1.430	1.470	993,000	1,439,320	1.4495	1.109	1.087	1.109	1.079	1.109	1,315,701	1.0940	0.00%
2020-10-06	0	1.470	1.460	1.470	1.470	1.470	30,000	44,100	1.4700	1.109	1.102	1.109	1.109	1.109	39,749	1.1095	0.00%
2020-10-05	0	1.470	1.470	1.480	1.450	1.480	98,000	144,490	1.4744	1.109	1.109	1.117	1.094	1.117	129,848	1.1128	-0.68%
2020-09-30	0	1.480	1.450	1.480	1.450	1.480	35,000	50,880	1.4537	1.117	1.094	1.117	1.094	1.117	46,374	1.0972	0.68%
2020-09-29	0	1.470	1.320	1.490	-	-	0	0	-	1.109	0.996	1.125	-	-	0	-	0.00%
2020-09-28	0	1.470	1.470	1.480	1.460	1.470	24,000	35,120	1.4633	1.109	1.109	1.117	1.102	1.109	31,799	1.1044	0.68%
2020-09-25	0	1.460	1.430	1.460	1.480	1.490	30,000	44,600	1.4867	1.102	1.079	1.102	1.117	1.125	39,749	1.1220	2.82%
2020-09-24	0	1.420	1.410	1.470	1.420	1.500	45,000	64,550	1.4344	1.072	1.064	1.109	1.072	1.132	59,624	1.0826	0.00%
2020-09-23	0	1.420	1.420	1.500	1.410	1.450	15,000	21,670	1.4447	1.072	1.072	1.132	1.064	1.094	19,875	1.0903	-2.07%
2020-09-22	0	1.450	1.450	1.500	1.450	1.480	56,000	81,630	1.4577	1.094	1.094	1.132	1.094	1.117	74,199	1.1002	-2.03%
2020-09-21	0	1.480	1.450	1.480	1.480	1.480	2,000	2,960	1.4800	1.117	1.094	1.117	1.117	1.117	2,650	1.1170	1.37%
2020-09-18	0	1.460	1.460	1.500	1.460	1.460	10,000	14,600	1.4600	1.102	1.102	1.132	1.102	1.102	13,250	1.1019	0.00%
2020-09-17	0	1.460	1.460	1.500	1.460	1.460	6,000	8,760	1.4600	1.102	1.102	1.132	1.102	1.102	7,950	1.1019	-0.68%
2020-09-16	0	1.470	1.470	1.500	1.470	1.470	54,000	79,380	1.4700	1.109	1.109	1.132	1.109	1.109	71,549	1.1095	-0.68%
2020-09-15	0	1.480	1.480	1.500	1.480	1.500	89,000	131,900	1.4820	1.117	1.117	1.132	1.117	1.132	117,923	1.1185	-0.67%
2020-09-14	0	1.490	1.460	1.500	1.480	1.500	30,000	44,670	1.4890	1.125	1.102	1.132	1.117	1.132	39,749	1.1238	0.00%
2020-09-11	0	1.490	1.480	1.490	1.460	1.490	36,000	52,890	1.4692	1.125	1.117	1.125	1.102	1.125	47,699	1.1088	1.36%
2020-09-10	0	1.470	1.470	1.500	1.470	1.470	24,000	35,280	1.4700	1.109	1.109	1.132	1.109	1.109	31,799	1.1095	-0.68%
2020-09-09	0	1.480	1.470	1.490	-	-	0	0	-	1.117	1.109	1.125	-	-	0	-	0.00%
2020-09-08	0	1.480	1.470	1.530	-	-	0	0	-	1.117	1.109	1.155	-	-	0	-	0.00%
2020-09-07	0	1.480	1.480	1.540	1.470	1.550	121,000	184,060	1.5212	1.117	1.117	1.162	1.109	1.170	160,322	1.1481	1.37%
2020-09-04	0	1.460	1.460	1.490	1.460	1.460	2,000	2,920	1.4600	1.102	1.102	1.125	1.102	1.102	2,650	1.1019	-0.68%
2020-09-03	0	1.470	1.470	1.490	1.470	1.470	55,000	80,850	1.4700	1.109	1.109	1.125	1.109	1.109	72,874	1.1095	-1.34%
2020-09-02	0	1.490	1.470	1.500	1.490	1.500	179,000	267,710	1.4956	1.125	1.109	1.132	1.125	1.132	237,171	1.1288	-0.67%
2020-09-01	0	1.500	1.500	1.510	1.500	1.510	61,200	92,094	1.5048	1.132	1.132	1.140	1.132	1.140	81,089	1.1357	0.00%
2020-08-31	0	1.530	1.520	1.540	1.500	1.540	211,694	318,170	1.5030	1.132	1.125	1.139	1.110	1.139	286,099	1.1121	0.00%
2020-08-28	0	1.530	1.470	1.530	1.470	1.530	42,082	63,162	1.5009	1.132	1.088	1.132	1.088	1.132	56,873	1.1106	2.00%
2020-08-27	0	1.500	1.500	1.530	1.450	1.500	131,000	195,730	1.4941	1.110	1.110	1.132	1.073	1.110	177,043	1.1055	0.67%
2020-08-26	0	1.490	1.470	1.490	1.490	1.500	109,000	162,480	1.4906	1.102	1.088	1.102	1.102	1.110	147,311	1.1030	0.00%
2020-08-25	0	1.490	1.490	1.530	1.480	1.520	246,000	368,400	1.4976	1.102	1.102	1.132	1.095	1.125	332,463	1.1081	-1.32%
2020-08-24	0	1.510	1.510	1.520	1.490	1.520	162,000	243,650	1.5040	1.117	1.117	1.125	1.102	1.125	218,939	1.1129	2.03%
2020-08-21	0	1.480	1.470	1.480	-	-	0	0	-	1.095	1.088	1.095	-	-	0	-	0.00%
2020-08-20	0	1.480	1.470	1.490	1.460	1.500	342,000	503,100	1.4711	1.095	1.088	1.102	1.080	1.110	462,204	1.0885	0.00%
2020-08-19	0	1.480	1.480	1.500	1.460	1.470	31,000	45,510	1.4681	1.095	1.095	1.110	1.080	1.088	41,896	1.0863	1.37%
2020-08-18	0	1.460	1.460	1.480	1.460	1.470	41,200	60,196	1.4611	1.080	1.080	1.095	1.080	1.088	55,681	1.0811	0.00%
2020-08-17	0	1.460	1.460	1.480	1.430	1.490	560,000	818,460	1.4615	1.080	1.080	1.095	1.058	1.102	756,826	1.0814	2.10%
2020-08-14	0	1.430	1.420	1.430	1.400	1.450	470,000	665,530	1.4160	1.058	1.051	1.058	1.036	1.073	635,193	1.0478	0.00%
2020-08-13	0	1.430	1.410	1.430	1.400	1.440	292,000	412,540	1.4128	1.058	1.043	1.058	1.036	1.066	394,631	1.0454	-0.69%
2020-08-12	0	1.440	1.420	1.440	1.400	1.450	261,000	370,650	1.4201	1.066	1.051	1.066	1.036	1.073	352,735	1.0508	-0.69%
2020-08-11	0	1.450	1.440	1.450	1.430	1.460	137,000	197,820	1.4439	1.073	1.066	1.073	1.058	1.080	185,152	1.0684	0.00%
2020-08-10	0	1.450	1.440	1.470	1.440	1.450	54,000	77,980	1.4441	1.073	1.066	1.088	1.066	1.073	72,980	1.0685	0.00%
2020-08-07	0	1.450	1.440	1.480	1.440	1.460	94,000	136,620	1.4534	1.073	1.066	1.095	1.066	1.080	127,039	1.0754	-1.36%
2020-08-06	0	1.470	1.450	1.470	1.440	1.490	154,000	224,650	1.4588	1.088	1.073	1.088	1.066	1.102	208,127	1.0794	0.00%
2020-08-05	0	1.470	1.440	1.490	1.460	1.470	64,000	93,640	1.4631	1.088	1.066	1.102	1.080	1.088	86,494	1.0826	2.08%
2020-08-04	0	1.440	1.460	1.470	1.430	1.460	32,000	46,410	1.4503	1.066	1.080	1.088	1.058	1.080	43,247	1.0731	-2.04%
2020-08-03	0	1.470	1.460	1.480	1.420	1.470	44,000	63,060	1.4332	1.088	1.080	1.095	1.051	1.088	59,465	1.0605	0.00%
2020-07-31	0	1.470	1.450	1.470	1.420	1.500	32,000	46,390	1.4497	1.088	1.073	1.088	1.051	1.110	43,247	1.0727	1.38%
2020-07-30	0	1.450	1.430	1.460	1.420	1.450	47,000	67,820	1.4430	1.073	1.058	1.080	1.051	1.073	63,519	1.0677	0.69%
2020-07-29	0	1.440	1.440	1.500	1.440	1.470	321,000	464,460	1.4469	1.066	1.066	1.110	1.066	1.088	433,824	1.0706	-2.04%
2020-07-28	0	1.470	1.470	1.480	1.470	1.480	123,000	180,930	1.4710	1.088	1.088	1.095	1.088	1.095	166,231	1.0884	-0.68%
2020-07-27	0	1.480	1.470	1.490	1.480	1.500	213,000	317,280	1.4896	1.095	1.088	1.102	1.095	1.110	287,864	1.1022	-1.33%
2020-07-24	0	1.500	1.500	1.530	1.490	1.510	123,000	183,940	1.4954	1.110	1.110	1.132	1.102	1.117	166,231	1.1065	-1.96%
2020-07-23	0	1.530	1.500	1.550	1.500	1.530	98,600	148,122	1.5023	1.132	1.110	1.147	1.110	1.132	133,255	1.1116	2.68%
2020-07-22	0	1.490	1.490	1.500	1.490	1.500	103,000	154,280	1.4979	1.102	1.102	1.110	1.102	1.110	139,202	1.1083	0.00%
2020-07-21	0	1.490	1.490	1.500	1.480	1.500	244,000	364,450	1.4936	1.102	1.102	1.110	1.095	1.110	329,760	1.1052	0.00%
2020-07-20	0	1.490	1.490	1.520	1.490	1.520	171,000	256,760	1.5015	1.102	1.102	1.125	1.102	1.125	231,102	1.1110	-0.67%
2020-07-17	0	1.500	1.500	1.520	1.490	1.530	258,000	387,440	1.5017	1.110	1.110	1.125	1.102	1.132	348,681	1.1112	0.00%
2020-07-16	0	1.500	1.500	1.510	1.500	1.520	239,000	360,080	1.5066	1.110	1.110	1.117	1.110	1.125	323,003	1.1148	-1.32%
2020-07-15	0	1.520	1.510	1.520	1.500	1.520	345,000	520,670	1.5092	1.125	1.117	1.125	1.110	1.125	466,259	1.1167	0.00%
2020-07-14	0	1.520	1.500	1.520	1.510	1.570	341,000	521,260	1.5286	1.125	1.110	1.125	1.117	1.162	460,853	1.1311	-1.94%
2020-07-13	0	1.550	1.540	1.580	1.540	1.580	99,000	153,870	1.5542	1.147	1.139	1.169	1.139	1.169	133,796	1.1500	-1.90%
2020-07-10	0	1.580	1.580	1.590	1.550	1.600	241,000	378,160	1.5691	1.169	1.169	1.176	1.147	1.184	325,705	1.1610	-1.25%
2020-07-09	0	1.600	1.580	1.600	1.570	1.600	154,000	243,680	1.5823	1.184	1.169	1.184	1.162	1.184	208,127	1.1708	-0.62%
2020-07-08	0	1.610	1.580	1.610	1.560	1.610	200,000	316,530	1.5827	1.191	1.169	1.191	1.154	1.191	270,295	1.1711	-0.62%
2020-07-07	0	1.620	1.610	1.620	1.590	1.680	592,000	961,240	1.6237	1.199	1.191	1.199	1.176	1.243	800,073	1.2014	-2.99%
2020-07-06	0	1.670	1.670	1.690	1.600	1.680	753,000	1,237,300	1.6432	1.236	1.236	1.250	1.184	1.243	1,017,661	1.2158	2.45%
2020-07-03	0	1.630	1.580	1.630	1.630	1.640	48,000	78,340	1.6321	1.206	1.169	1.206	1.206	1.213	64,871	1.2076	0.00%
2020-07-02	0	1.630	1.630	1.650	1.600	1.650	195,000	316,910	1.6252	1.206	1.206	1.221	1.184	1.221	263,538	1.2025	1.24%
2020-06-30	0	1.610	1.590	1.610	-	-	0	0	-	1.191	1.176	1.191	-	-	0	-	-2.42%
2020-06-29	0	1.650	1.600	1.650	1.570	1.650	50,000	79,730	1.5946	1.221	1.184	1.221	1.162	1.221	67,574	1.1799	1.23%
2020-06-26	0	1.630	1.580	1.630	-	-	0	0	-	1.206	1.169	1.206	-	-	0	-	0.00%
2020-06-24	0	1.630	1.580	1.630	-	-	0	0	-	1.206	1.169	1.206	-	-	0	-	0.00%
2020-06-23	0	1.630	1.570	1.630	1.620	1.630	57,000	92,410	1.6212	1.206	1.162	1.206	1.199	1.206	77,034	1.1996	2.52%
2020-06-22	0	1.590	1.590	1.630	1.590	1.630	6,000	9,700	1.6167	1.176	1.176	1.206	1.176	1.206	8,109	1.1962	-0.62%
2020-06-19	0	1.600	1.580	1.620	-	-	0	0	-	1.184	1.169	1.199	-	-	0	-	0.00%
2020-06-18	0	1.600	1.590	1.600	1.550	1.600	371,000	581,760	1.5681	1.184	1.176	1.184	1.147	1.184	501,397	1.1603	0.00%
2020-06-17	0	1.600	1.580	1.600	1.570	1.650	62,000	99,500	1.6048	1.184	1.169	1.184	1.162	1.221	83,791	1.1875	-0.62%
2020-06-16	0	1.610	1.600	1.610	1.590	1.650	105,000	169,080	1.6103	1.191	1.184	1.191	1.176	1.221	141,905	1.1915	1.26%
2020-06-15	0	1.590	1.580	1.590	1.580	1.650	217,000	346,530	1.5969	1.176	1.169	1.176	1.169	1.221	293,270	1.1816	-2.45%
2020-06-12	0	1.630	1.600	1.630	-	-	0	0	-	1.206	1.184	1.206	-	-	0	-	-0.61%
2020-06-11	0	1.640	1.600	1.640	1.600	1.680	288,000	466,080	1.6183	1.213	1.184	1.213	1.184	1.243	389,225	1.1975	-2.38%
2020-06-10	0	1.680	1.640	1.680	1.650	1.680	39,000	65,340	1.6754	1.243	1.213	1.243	1.221	1.243	52,708	1.2397	0.00%
2020-06-09	0	1.680	1.660	1.680	1.600	1.680	96,000	157,160	1.6371	1.243	1.228	1.243	1.184	1.243	129,742	1.2113	5.00%
2020-06-08	0	1.600	1.580	1.610	1.570	1.620	99,006	159,959	1.6156	1.184	1.169	1.191	1.162	1.199	133,804	1.1955	0.00%
2020-06-05	0	1.600	1.560	1.600	1.560	1.600	83,000	131,390	1.5830	1.184	1.154	1.184	1.154	1.184	112,172	1.1713	0.63%
2020-06-04	0	1.590	1.570	1.590	1.530	1.590	168,000	263,770	1.5701	1.176	1.162	1.176	1.132	1.176	227,048	1.1617	4.61%
2020-06-03	0	1.520	1.510	1.520	1.500	1.530	177,000	267,990	1.5141	1.125	1.117	1.125	1.110	1.132	239,211	1.1203	1.33%
2020-06-02	0	1.500	1.500	1.510	1.500	1.520	215,000	323,560	1.5049	1.110	1.110	1.117	1.110	1.125	290,567	1.1135	-0.66%
2020-06-01	0	1.510	1.500	1.520	1.470	1.550	133,440	201,663	1.5113	1.117	1.110	1.125	1.088	1.147	180,341	1.1182	0.67%
2020-05-29	0	1.500	1.500	1.530	1.500	1.550	143,000	217,080	1.5180	1.110	1.110	1.132	1.110	1.147	193,261	1.1232	0.00%
2020-05-28	0	1.500	1.500	1.560	1.500	1.520	124,000	187,300	1.5105	1.110	1.110	1.154	1.110	1.125	167,583	1.1177	-0.66%
2020-05-27	0	1.510	1.510	1.550	1.500	1.550	253,000	382,840	1.5132	1.117	1.117	1.147	1.110	1.147	341,923	1.1197	-1.95%
2020-05-26	0	1.540	1.540	1.580	1.540	1.600	439,000	683,050	1.5559	1.139	1.139	1.169	1.139	1.184	593,298	1.1513	-0.65%
2020-05-25	0	1.550	1.530	1.550	1.530	1.600	317,000	495,700	1.5637	1.147	1.132	1.147	1.132	1.184	428,418	1.1570	-3.73%
2020-05-22	0	1.610	1.610	1.620	1.610	1.670	204,000	332,110	1.6280	1.191	1.191	1.199	1.191	1.236	275,701	1.2046	-5.29%
2020-05-21	0	1.700	1.660	1.740	1.650	1.750	77,000	129,140	1.6771	1.258	1.228	1.287	1.221	1.295	104,064	1.2410	0.00%
2020-05-20	0	1.700	1.680	1.700	1.700	1.700	11,000	18,700	1.7000	1.258	1.243	1.258	1.258	1.258	14,866	1.2579	-1.73%
2020-05-19	0	1.730	1.720	1.730	1.720	1.750	213,000	369,860	1.7364	1.280	1.273	1.280	1.273	1.295	287,864	1.2848	0.87%
2020-05-18	0	1.810	1.810	1.830	1.780	1.960	559,000	1,018,570	1.8221	1.269	1.269	1.283	1.248	1.374	797,323	1.2775	-1.09%
2020-05-15	0	1.830	1.820	1.880	1.830	1.890	68,000	126,490	1.8601	1.283	1.276	1.318	1.283	1.325	96,991	1.3041	0.55%
2020-05-14	0	1.820	1.810	1.900	1.820	1.860	50,000	92,920	1.8584	1.276	1.269	1.332	1.276	1.304	71,317	1.3029	-1.62%
2020-05-13	0	1.850	1.840	1.930	1.830	1.850	156,000	286,960	1.8395	1.297	1.290	1.353	1.283	1.297	222,509	1.2897	1.09%
2020-05-12	0	1.830	1.820	1.920	1.830	1.870	66,000	120,830	1.8308	1.283	1.276	1.346	1.283	1.311	94,138	1.2835	-2.66%
2020-05-11	0	1.880	1.820	1.970	-	-	0	0	-	1.318	1.276	1.381	-	-	0	-	0.00%
2020-05-08	0	1.880	1.830	1.940	-	-	0	0	-	1.318	1.283	1.360	-	-	0	-	0.00%
2020-05-07	0	1.880	1.880	1.940	1.850	1.980	22,000	40,860	1.8573	1.318	1.318	1.360	1.297	1.388	31,379	1.3021	1.62%
2020-05-06	0	1.850	1.810	1.910	1.800	1.850	29,000	53,390	1.8410	1.297	1.269	1.339	1.262	1.297	41,364	1.2907	2.21%
2020-05-05	0	1.810	1.810	1.870	1.800	1.870	61,000	110,820	1.8167	1.269	1.269	1.311	1.262	1.311	87,007	1.2737	-2.16%
2020-05-04	0	1.850	1.830	1.850	1.850	1.910	151,000	283,780	1.8793	1.297	1.283	1.297	1.297	1.339	215,377	1.3176	-2.63%
2020-04-29	0	1.900	1.850	1.920	1.850	1.950	21,000	39,340	1.8733	1.332	1.297	1.346	1.297	1.367	29,953	1.3134	4.97%
2020-04-28	0	1.810	1.790	1.860	1.800	1.850	206,000	372,580	1.8086	1.269	1.255	1.304	1.262	1.297	293,826	1.2680	-2.16%
2020-04-27	0	1.850	1.830	1.850	1.820	1.870	29,000	52,900	1.8241	1.297	1.283	1.297	1.276	1.311	41,364	1.2789	4.52%
2020-04-24	0	1.770	1.770	1.890	-	-	0	0	-	1.241	1.241	1.325	-	-	0	-	0.57%
2020-04-23	0	1.760	1.760	1.870	1.760	1.810	86,000	153,850	1.7890	1.234	1.234	1.311	1.234	1.269	122,665	1.2542	-2.22%
2020-04-22	0	1.800	1.800	1.880	-	-	0	0	-	1.262	1.262	1.318	-	-	0	-	0.00%
2020-04-21	0	1.800	1.800	1.830	1.780	1.820	102,000	184,750	1.8113	1.262	1.262	1.283	1.248	1.276	145,486	1.2699	-1.64%
2020-04-20	0	1.830	1.830	1.860	1.820	1.870	72,000	133,790	1.8582	1.283	1.283	1.304	1.276	1.311	102,696	1.3028	-2.14%
2020-04-17	0	1.870	1.840	1.900	-	-	0	0	-	1.311	1.290	1.332	-	-	0	-	0.00%
2020-04-16	0	1.870	1.870	1.900	1.850	1.870	35,000	64,850	1.8529	1.311	1.311	1.332	1.297	1.311	49,922	1.2990	-1.58%
2020-04-15	0	1.900	1.850	1.900	1.860	1.900	49,000	92,250	1.8827	1.332	1.297	1.332	1.304	1.332	69,891	1.3199	1.60%
2020-04-14	0	1.870	1.870	1.920	1.850	1.960	151,000	285,880	1.8932	1.311	1.311	1.346	1.297	1.374	215,377	1.3273	-2.60%
2020-04-09	0	1.920	1.920	1.930	1.790	1.920	244,000	458,280	1.8782	1.346	1.346	1.353	1.255	1.346	348,027	1.3168	7.87%
2020-04-08	0	1.780	1.780	1.840	1.750	1.750	2,000	3,500	1.7500	1.248	1.248	1.290	1.227	1.227	2,853	1.2269	2.30%
2020-04-07	0	1.740	1.740	1.790	1.730	1.830	107,277	186,823	1.7415	1.220	1.220	1.255	1.213	1.283	153,013	1.2210	-1.14%
2020-04-06	0	1.760	1.760	1.790	1.730	1.790	142,000	250,640	1.7651	1.234	1.234	1.255	1.213	1.255	202,540	1.2375	0.00%
2020-04-03	0	1.760	1.760	1.900	1.760	1.790	112,000	197,690	1.7651	1.234	1.234	1.332	1.234	1.255	159,750	1.2375	-3.30%
2020-04-02	0	1.820	1.770	1.820	1.740	1.820	72,919	129,222	1.7721	1.276	1.241	1.276	1.220	1.276	104,007	1.2424	0.55%
2020-04-01	0	1.810	1.770	1.820	1.740	1.950	101,000	180,660	1.7887	1.269	1.241	1.276	1.220	1.367	144,060	1.2541	3.43%
2020-03-31	0	1.750	1.750	1.800	1.720	1.760	72,000	124,960	1.7356	1.227	1.227	1.262	1.206	1.234	102,696	1.2168	1.74%
2020-03-30	0	1.720	1.730	1.780	1.680	1.720	113,000	193,540	1.7127	1.206	1.213	1.248	1.178	1.206	161,176	1.2008	-2.82%
2020-03-27	0	1.770	1.770	1.820	1.740	1.780	106,600	186,724	1.7516	1.241	1.241	1.276	1.220	1.248	152,048	1.2281	1.72%
2020-03-26	0	1.740	1.720	1.750	1.750	1.750	4,000	7,000	1.7500	1.220	1.206	1.227	1.227	1.227	5,705	1.2269	-0.57%
2020-03-25	0	1.750	1.750	1.790	1.720	1.790	19,000	33,430	1.7595	1.227	1.227	1.255	1.206	1.255	27,100	1.2336	2.94%
2020-03-24	0	1.700	1.690	1.720	1.630	1.720	125,000	210,180	1.6814	1.192	1.185	1.206	1.143	1.206	178,292	1.1789	1.19%
2020-03-23	0	1.680	1.680	1.690	1.600	1.680	37,000	59,960	1.6205	1.178	1.178	1.185	1.122	1.178	52,775	1.1362	-0.59%
2020-03-20	0	1.690	1.690	1.700	1.640	1.710	86,000	143,020	1.6630	1.185	1.185	1.192	1.150	1.199	122,665	1.1659	2.42%
2020-03-19	0	1.650	1.640	1.650	1.600	1.670	468,000	756,590	1.6166	1.157	1.150	1.157	1.122	1.171	667,526	1.1334	-5.71%
2020-03-18	0	1.750	1.720	1.750	1.740	1.850	275,000	490,170	1.7824	1.227	1.206	1.227	1.220	1.297	392,243	1.2497	-5.41%
2020-03-17	0	1.850	1.830	1.890	1.850	1.920	143,000	268,490	1.8776	1.297	1.283	1.325	1.297	1.346	203,966	1.3163	-5.13%
2020-03-16	0	1.950	1.920	1.980	1.950	2.020	65,000	126,870	1.9518	1.367	1.346	1.388	1.367	1.416	92,712	1.3684	0.00%
2020-03-13	0	1.950	1.920	1.960	1.810	1.960	304,000	568,650	1.8706	1.367	1.346	1.374	1.269	1.374	433,607	1.3114	-2.50%
2020-03-12	0	2.000	1.980	2.000	1.970	2.020	87,000	172,880	1.9871	1.402	1.388	1.402	1.381	1.416	124,091	1.3932	-0.99%
2020-03-11	0	2.020	2.020	2.080	1.950	2.030	90,000	181,520	2.0169	1.416	1.416	1.458	1.367	1.423	128,370	1.4140	-0.49%
2020-03-10	0	2.030	1.990	2.030	1.980	2.040	94,000	187,180	1.9913	1.423	1.395	1.423	1.388	1.430	134,076	1.3961	2.01%
2020-03-09	0	1.990	1.980	1.990	2.000	2.050	168,000	338,110	2.0126	1.395	1.388	1.395	1.402	1.437	239,625	1.4110	-4.78%
2020-03-06	0	2.090	2.050	2.100	2.040	2.100	30,468	62,672	2.0570	1.465	1.437	1.472	1.430	1.472	43,458	1.4421	0.00%
2020-03-05	0	2.090	2.060	2.090	2.000	2.100	339,000	689,720	2.0346	1.465	1.444	1.465	1.402	1.472	483,529	1.4264	3.47%
2020-03-04	0	2.020	2.020	2.090	-	-	0	0	-	1.416	1.416	1.465	-	-	0	-	0.00%
2020-03-03	0	2.020	2.020	2.060	2.020	2.060	106,000	215,360	2.0317	1.416	1.416	1.444	1.416	1.444	151,192	1.4244	-0.98%
2020-03-02	0	2.040	2.040	2.090	2.030	2.120	97,000	199,720	2.0590	1.430	1.430	1.465	1.423	1.486	138,355	1.4435	0.49%
2020-02-28	0	2.030	2.030	2.050	2.030	2.050	406,000	828,810	2.0414	1.423	1.423	1.437	1.423	1.437	579,093	1.4312	-0.98%
2020-02-27	0	2.050	2.040	2.070	2.050	2.120	1,394,000	2,879,260	2.0655	1.437	1.430	1.451	1.437	1.486	1,988,315	1.4481	-4.21%
2020-02-26	0	2.140	2.130	2.180	2.130	2.180	34,200	73,508	2.1494	1.500	1.493	1.528	1.493	1.528	48,781	1.5069	-0.47%
2020-02-25	0	2.150	2.130	2.160	2.100	2.160	65,000	139,060	2.1394	1.507	1.493	1.514	1.472	1.514	92,712	1.4999	-0.46%
2020-02-24	0	2.160	2.150	2.190	2.150	2.200	177,000	384,490	2.1723	1.514	1.507	1.535	1.507	1.542	252,462	1.5230	-2.26%
2020-02-21	0	2.210	2.180	2.240	2.180	2.240	105,000	230,670	2.1969	1.549	1.528	1.570	1.528	1.570	149,766	1.5402	1.38%
2020-02-20	0	2.180	2.170	2.220	2.180	2.230	181,000	397,440	2.1958	1.528	1.521	1.556	1.528	1.563	258,167	1.5395	-0.91%
2020-02-19	0	2.200	2.190	2.220	2.200	2.230	88,123	193,963	2.2010	1.542	1.535	1.556	1.542	1.563	125,693	1.5431	0.46%
2020-02-18	0	2.190	2.170	2.230	2.170	2.220	151,000	332,150	2.1997	1.535	1.521	1.563	1.521	1.556	215,377	1.5422	-2.23%
2020-02-17	0	2.240	2.220	2.260	2.200	2.260	192,000	425,260	2.2149	1.570	1.556	1.584	1.542	1.584	273,857	1.5529	0.00%
2020-02-14	0	2.240	2.190	2.240	2.200	2.270	39,000	86,820	2.2262	1.570	1.535	1.570	1.542	1.591	55,627	1.5607	1.36%
2020-02-13	0	2.210	2.180	2.240	-	-	0	0	-	1.549	1.528	1.570	-	-	0	-	0.00%
2020-02-12	0	2.210	2.200	2.230	2.190	2.220	93,000	204,480	2.1987	1.549	1.542	1.563	1.535	1.556	132,649	1.5415	0.91%
2020-02-11	0	2.190	2.190	2.200	2.170	2.200	67,000	145,880	2.1773	1.535	1.535	1.542	1.521	1.542	95,565	1.5265	0.92%
2020-02-10	0	2.170	2.160	2.190	2.120	2.200	109,000	233,350	2.1408	1.521	1.514	1.535	1.486	1.542	155,471	1.5009	0.00%
2020-02-07	0	2.170	2.160	2.170	2.170	2.240	167,885	368,281	2.1937	1.521	1.514	1.521	1.521	1.570	239,461	1.5380	-1.81%
2020-02-06	0	2.210	2.210	2.240	2.160	2.250	154,000	339,735	2.2061	1.549	1.549	1.570	1.514	1.577	219,656	1.5467	1.84%
2020-02-05	0	2.170	2.160	2.170	2.160	2.190	107,000	232,770	2.1754	1.521	1.514	1.521	1.514	1.535	152,618	1.5252	0.00%
2020-02-04	0	2.170	2.170	2.190	2.170	2.210	73,000	160,120	2.1934	1.521	1.521	1.535	1.521	1.549	104,123	1.5378	-1.81%
2020-02-03	0	2.210	2.190	2.210	2.180	2.290	118,000	261,590	2.2169	1.549	1.535	1.549	1.528	1.606	168,308	1.5542	1.84%
2020-01-31	0	2.170	2.160	2.170	2.160	2.200	189,000	411,780	2.1787	1.521	1.514	1.521	1.514	1.542	269,578	1.5275	0.00%
2020-01-30	0	2.170	2.160	2.180	2.160	2.210	253,000	549,300	2.1711	1.521	1.514	1.528	1.514	1.549	360,864	1.5222	-1.81%
2020-01-29	0	2.210	2.200	2.220	2.170	2.290	594,000	1,311,780	2.2084	1.549	1.542	1.556	1.521	1.606	847,245	1.5483	-4.33%
2020-01-24	0	2.310	2.310	2.320	2.310	2.340	99,000	229,230	2.3155	1.620	1.620	1.627	1.620	1.641	141,207	1.6234	0.43%
2020-01-23	0	2.300	2.300	2.320	2.300	2.350	231,000	532,500	2.3052	1.613	1.613	1.627	1.613	1.648	329,484	1.6162	-0.43%
2020-01-22	0	2.310	2.310	2.320	2.310	2.360	135,000	313,920	2.3253	1.620	1.620	1.627	1.620	1.655	192,556	1.6303	0.00%
2020-01-21	0	2.310	2.310	2.330	2.310	2.330	151,000	350,650	2.3222	1.620	1.620	1.634	1.620	1.634	215,377	1.6281	-0.86%
2020-01-20	0	2.330	2.320	2.330	2.330	2.380	300,000	701,920	2.3397	1.634	1.627	1.634	1.634	1.669	427,901	1.6404	0.00%
2020-01-17	0	2.330	2.320	2.330	2.330	2.340	68,000	158,790	2.3351	1.634	1.627	1.634	1.634	1.641	96,991	1.6372	0.43%
2020-01-16	0	2.320	2.320	2.330	2.320	2.340	334,000	775,955	2.3232	1.627	1.627	1.634	1.627	1.641	476,397	1.6288	0.43%
2020-01-15	0	2.310	2.310	2.320	2.310	2.350	450,000	1,044,090	2.3202	1.620	1.620	1.627	1.620	1.648	641,852	1.6267	0.00%
2020-01-14	0	2.310	2.310	2.330	2.310	2.340	710,000	1,651,480	2.3260	1.620	1.620	1.634	1.620	1.641	1,012,700	1.6308	-0.43%
2020-01-13	0	2.320	2.320	2.330	2.320	2.340	371,000	863,250	2.3268	1.627	1.627	1.634	1.627	1.641	529,171	1.6313	-0.43%
2020-01-10	0	2.330	2.320	2.330	2.310	2.340	84,000	194,680	2.3176	1.634	1.627	1.634	1.620	1.641	119,812	1.6249	-0.43%
2020-01-09	0	2.340	2.310	2.330	2.320	2.370	251,000	585,435	2.3324	1.641	1.620	1.634	1.627	1.662	358,011	1.6352	1.30%
2020-01-08	0	2.310	2.300	2.330	2.310	2.350	307,855	716,602	2.3277	1.620	1.613	1.634	1.620	1.648	439,105	1.6320	-0.86%
2020-01-07	0	2.330	2.320	2.350	2.330	2.370	590,000	1,386,270	2.3496	1.634	1.627	1.648	1.634	1.662	841,540	1.6473	-0.85%
2020-01-06	0	2.350	2.340	2.360	2.350	2.370	264,000	621,290	2.3534	1.648	1.641	1.655	1.648	1.662	376,553	1.6499	-1.67%
2020-01-03	0	2.390	2.380	2.400	2.380	2.390	145,000	346,240	2.3879	1.676	1.669	1.683	1.669	1.676	206,819	1.6741	0.42%
2020-01-02	0	2.380	2.360	2.370	2.360	2.380	21,000	49,780	2.3705	1.669	1.655	1.662	1.655	1.669	29,953	1.6619	0.85%
2019-12-31	0	2.360	2.350	2.360	2.360	2.380	32,000	75,540	2.3606	1.655	1.648	1.655	1.655	1.669	45,643	1.6550	0.00%
2019-12-30	0	2.360	2.360	2.370	2.350	2.390	84,000	198,780	2.3664	1.655	1.655	1.662	1.648	1.676	119,812	1.6591	-1.26%
2019-12-27	0	2.390	2.390	2.400	2.340	2.400	271,000	637,610	2.3528	1.676	1.676	1.683	1.641	1.683	386,538	1.6495	0.84%
2019-12-24	0	2.370	2.350	2.370	2.370	2.370	9,000	21,330	2.3700	1.662	1.648	1.662	1.662	1.662	12,837	1.6616	0.00%
2019-12-23	0	2.370	2.350	2.370	2.370	2.390	186,000	438,930	2.3598	1.662	1.648	1.662	1.662	1.676	265,299	1.6545	0.00%
2019-12-20	0	2.370	2.340	2.370	2.350	2.390	273,000	642,090	2.3520	1.662	1.641	1.662	1.648	1.676	389,390	1.6490	-0.84%
2019-12-19	0	2.390	2.370	2.390	2.340	2.390	74,000	175,660	2.3738	1.676	1.662	1.676	1.641	1.676	105,549	1.6643	1.70%
2019-12-18	0	2.350	2.350	2.360	2.340	2.360	1,330,000	3,127,200	2.3513	1.648	1.648	1.655	1.641	1.655	1,897,030	1.6485	-1.26%
2019-12-17	0	2.380	2.350	2.380	2.380	2.400	376,000	899,130	2.3913	1.669	1.648	1.669	1.669	1.683	536,303	1.6765	-1.24%
2019-12-16	0	2.410	2.390	2.410	2.380	2.450	358,000	856,990	2.3938	1.690	1.676	1.690	1.669	1.718	510,629	1.6783	0.00%
2019-12-13	0	2.410	2.380	2.410	2.400	2.410	48,000	115,560	2.4075	1.690	1.669	1.690	1.683	1.690	68,464	1.6879	1.26%
2019-12-12	0	2.380	2.380	2.410	2.380	2.420	573,000	1,364,530	2.3814	1.669	1.669	1.690	1.669	1.697	817,292	1.6696	-0.42%
2019-12-11	0	2.390	2.380	2.390	2.380	2.390	255,000	607,700	2.3831	1.676	1.669	1.676	1.669	1.676	363,716	1.6708	0.00%
2019-12-10	0	2.390	2.380	2.390	2.380	2.410	621,000	1,480,400	2.3839	1.676	1.669	1.676	1.669	1.690	885,756	1.6713	0.42%
2019-12-09	0	2.380	2.380	2.400	2.380	2.400	1,064,000	2,532,400	2.3801	1.669	1.669	1.683	1.669	1.683	1,517,624	1.6687	0.00%
2019-12-06	0	2.380	2.380	2.400	2.380	2.460	687,810	1,650,622	2.3998	1.669	1.669	1.683	1.669	1.725	981,050	1.6825	-1.65%
2019-12-05	0	2.420	2.420	2.460	-	-	0	0	-	1.697	1.697	1.725	-	-	0	-	0.00%
2019-12-04	0	2.420	2.410	2.460	-	-	0	0	-	1.697	1.690	1.725	-	-	0	-	0.00%
2019-12-03	0	2.420	2.410	2.430	2.400	2.430	99,000	238,540	2.4095	1.697	1.690	1.704	1.683	1.704	141,207	1.6893	0.41%
2019-12-02	0	2.410	2.380	2.410	2.370	2.420	382,000	906,390	2.3727	1.690	1.669	1.690	1.662	1.697	544,861	1.6635	0.00%
2019-11-29	0	2.410	2.390	2.400	2.400	2.440	417,000	1,002,570	2.4042	1.690	1.676	1.683	1.683	1.711	594,783	1.6856	0.42%
2019-11-28	0	2.400	2.400	2.410	2.400	2.430	212,000	510,810	2.4095	1.683	1.683	1.690	1.683	1.704	302,384	1.6893	0.00%
2019-11-27	0	2.400	2.400	2.440	-	-	0	0	-	1.683	1.683	1.711	-	-	0	-	0.00%
2019-11-26	0	2.400	2.400	2.410	2.400	2.440	100,000	241,260	2.4126	1.683	1.683	1.690	1.683	1.711	142,634	1.6915	-0.41%
2019-11-25	0	2.410	2.400	2.430	2.400	2.440	1,169,000	2,809,210	2.4031	1.690	1.683	1.704	1.683	1.711	1,667,389	1.6848	0.00%
2019-11-22	0	2.410	2.400	2.420	2.400	2.440	56,000	135,300	2.4161	1.690	1.683	1.697	1.683	1.711	79,875	1.6939	-0.41%
2019-11-21	0	2.420	2.400	2.420	-	-	0	0	-	1.697	1.683	1.697	-	-	0	-	-0.82%
2019-11-20	0	2.440	2.410	2.440	2.400	2.440	177,000	426,825	2.4114	1.711	1.690	1.711	1.683	1.711	252,462	1.6907	0.00%
2019-11-19	0	2.440	2.420	2.440	2.440	2.450	7,000	17,140	2.4486	1.711	1.697	1.711	1.711	1.718	9,984	1.7167	0.00%
2019-11-18	0	2.440	2.410	2.450	2.420	2.450	106,000	258,550	2.4392	1.711	1.690	1.718	1.697	1.718	151,192	1.7101	1.67%
2019-11-15	0	2.400	2.400	2.420	2.400	2.440	181,000	437,350	2.4163	1.683	1.683	1.697	1.683	1.711	258,167	1.6941	-1.64%
2019-11-14	0	2.440	2.400	2.440	2.400	2.440	67,000	162,340	2.4230	1.711	1.683	1.711	1.683	1.711	95,565	1.6987	1.67%
2019-11-13	0	2.400	2.400	2.460	2.400	2.450	110,000	267,420	2.4311	1.683	1.683	1.725	1.683	1.718	156,897	1.7044	-2.44%
2019-11-12	0	2.460	2.460	2.470	2.460	2.480	21,000	51,750	2.4643	1.725	1.725	1.732	1.725	1.739	29,953	1.7277	0.00%
2019-11-11	0	2.460	2.440	2.480	2.440	2.460	41,000	100,480	2.4507	1.725	1.711	1.739	1.711	1.725	58,480	1.7182	-1.20%
2019-11-08	0	2.490	2.470	2.490	2.460	2.490	63,000	155,170	2.4630	1.746	1.732	1.746	1.725	1.746	89,859	1.7268	0.81%
2019-11-07	0	2.470	2.470	2.500	2.460	2.500	182,399	454,563	2.4921	1.732	1.732	1.753	1.725	1.753	260,163	1.7472	-0.40%
2019-11-06	0	2.480	2.470	2.490	2.470	2.490	153,000	379,610	2.4811	1.739	1.732	1.746	1.732	1.746	218,230	1.7395	0.00%
2019-11-05	0	2.480	2.460	2.490	2.450	2.490	96,000	237,030	2.4691	1.739	1.725	1.746	1.718	1.746	136,928	1.7310	0.40%
2019-11-04	0	2.470	2.460	2.480	2.460	2.490	58,000	143,770	2.4788	1.732	1.725	1.739	1.725	1.746	82,728	1.7379	0.82%
2019-11-01	0	2.450	2.430	2.450	2.420	2.450	36,000	87,490	2.4303	1.718	1.704	1.718	1.697	1.718	51,348	1.7039	0.82%
2019-10-31	0	2.430	2.400	2.430	2.390	2.430	517,000	1,240,660	2.3997	1.704	1.683	1.704	1.676	1.704	737,417	1.6824	0.00%
2019-10-30	0	2.430	2.420	2.430	2.430	2.430	35,000	85,050	2.4300	1.704	1.697	1.704	1.704	1.704	49,922	1.7037	-0.82%
2019-10-29	0	2.450	2.450	2.480	2.450	2.480	49,000	120,540	2.4600	1.718	1.718	1.739	1.718	1.739	69,891	1.7247	0.00%
2019-10-28	0	2.450	2.450	2.460	2.450	2.480	133,000	328,920	2.4731	1.718	1.718	1.725	1.718	1.739	189,703	1.7339	-0.81%
2019-10-25	0	2.470	2.470	2.530	2.430	2.540	61,000	151,940	2.4908	1.732	1.732	1.774	1.704	1.781	87,007	1.7463	0.00%
2019-10-24	0	2.470	2.440	2.490	2.450	2.490	31,000	76,670	2.4732	1.732	1.711	1.746	1.718	1.746	44,216	1.7340	1.23%
2019-10-23	0	2.440	2.430	2.480	2.440	2.470	17,000	41,870	2.4629	1.711	1.704	1.739	1.711	1.732	24,248	1.7268	-0.41%
2019-10-22	0	2.450	2.450	2.460	2.440	2.500	111,000	275,280	2.4800	1.718	1.718	1.725	1.711	1.753	158,324	1.7387	0.82%
2019-10-21	0	2.430	2.430	2.480	2.410	2.460	44,000	107,980	2.4541	1.704	1.704	1.739	1.690	1.725	62,759	1.7206	0.00%
2019-10-18	0	2.430	2.430	2.470	2.410	2.450	82,000	200,410	2.4440	1.704	1.704	1.732	1.690	1.718	116,960	1.7135	-0.82%
2019-10-17	0	2.450	2.440	2.450	2.400	2.460	562,000	1,355,530	2.4120	1.718	1.711	1.718	1.683	1.725	801,602	1.6910	-2.00%
2019-10-16	0	2.500	2.430	2.500	2.400	2.570	829,000	2,088,970	2.5199	1.753	1.704	1.753	1.683	1.802	1,182,434	1.7667	0.40%
2019-10-15	0	2.490	2.460	2.490	-	-	0	0	-	1.746	1.725	1.746	-	-	0	-	0.00%
2019-10-14	0	2.490	2.470	2.530	2.490	2.510	26,000	64,960	2.4985	1.746	1.732	1.774	1.746	1.760	37,085	1.7517	1.63%
2019-10-11	0	2.450	2.450	2.490	2.450	2.490	32,000	78,480	2.4525	1.718	1.718	1.746	1.718	1.746	45,643	1.7194	0.00%
2019-10-10	0	2.450	2.450	2.500	2.430	2.500	64,000	158,430	2.4755	1.718	1.718	1.753	1.704	1.753	91,286	1.7355	-2.00%
2019-10-09	0	2.500	2.450	2.530	2.450	2.580	21,000	52,380	2.4943	1.753	1.718	1.774	1.718	1.809	29,953	1.7487	1.63%
2019-10-08	0	2.460	2.420	2.470	2.420	2.470	14,000	34,200	2.4429	1.725	1.697	1.732	1.697	1.732	19,969	1.7127	1.65%
2019-10-04	0	2.420	2.370	2.430	2.380	2.500	159,000	381,390	2.3987	1.697	1.662	1.704	1.669	1.753	226,788	1.6817	0.00%
2019-10-03	0	2.420	2.420	2.450	2.420	2.580	50,000	125,200	2.5040	1.697	1.697	1.718	1.697	1.809	71,317	1.7555	-2.02%
2019-10-02	0	2.470	2.470	2.480	2.390	2.480	100,000	244,380	2.4438	1.732	1.732	1.739	1.676	1.739	142,634	1.7133	-3.14%
2019-09-30	0	2.550	2.460	2.590	-	-	0	0	-	1.788	1.725	1.816	-	-	0	-	0.00%
2019-09-27	0	2.550	2.460	2.550	-	-	0	0	-	1.788	1.725	1.788	-	-	0	-	-0.78%
2019-09-26	0	2.570	2.540	2.570	2.570	2.570	13,000	33,170	2.5515	1.802	1.781	1.802	1.802	1.802	18,542	1.7889	1.18%
2019-09-25	0	2.540	2.510	2.550	2.500	2.550	52,000	131,520	2.5292	1.781	1.760	1.788	1.753	1.788	74,170	1.7732	-0.39%
2019-09-24	0	2.550	2.500	2.560	2.530	2.580	108,000	276,700	2.5620	1.788	1.753	1.795	1.774	1.809	154,045	1.7962	-0.39%
2019-09-23	0	2.560	2.490	2.560	2.420	2.750	134,000	343,760	2.5654	1.795	1.746	1.795	1.697	1.928	191,129	1.7986	-1.54%
2019-09-20	0	2.600	2.510	2.620	2.510	2.600	5,000	12,730	2.5460	1.823	1.760	1.837	1.760	1.823	7,132	1.7850	4.42%
2019-09-19	0	2.490	2.490	2.500	2.490	2.550	107,000	269,120	2.5151	1.746	1.746	1.753	1.746	1.788	152,618	1.7634	-1.19%
2019-09-18	0	2.520	2.520	2.550	2.510	2.520	63,000	158,280	2.5124	1.767	1.767	1.788	1.760	1.767	89,859	1.7614	0.00%
2019-09-17	0	2.520	2.500	2.520	2.510	2.520	38,000	95,740	2.5195	1.767	1.753	1.767	1.760	1.767	54,201	1.7664	0.80%
2019-09-16	0	2.500	2.480	2.520	2.500	2.560	144,000	363,100	2.5215	1.753	1.739	1.767	1.753	1.795	205,393	1.7678	-1.57%
2019-09-13	0	2.540	2.520	2.550	2.540	2.540	25,000	63,500	2.5400	1.781	1.767	1.788	1.781	1.781	35,658	1.7808	1.20%
2019-09-12	0	2.510	2.500	2.540	2.500	2.520	38,000	95,190	2.5050	1.760	1.753	1.781	1.753	1.767	54,201	1.7562	-2.71%
2019-09-11	0	2.580	2.440	2.580	2.470	2.590	7,000	17,540	2.5057	1.809	1.711	1.809	1.732	1.816	9,984	1.7567	4.45%
2019-09-10	0	2.470	2.430	2.470	2.430	2.490	24,000	59,250	2.4688	1.732	1.704	1.732	1.704	1.746	34,232	1.7308	1.23%
2019-09-09	0	2.440	2.440	2.480	2.440	2.500	78,000	193,810	2.4847	1.711	1.711	1.739	1.711	1.753	111,254	1.7420	-1.61%
2019-09-06	0	2.480	2.480	2.510	2.480	2.530	77,000	193,480	2.5127	1.739	1.739	1.760	1.739	1.774	109,828	1.7617	-0.40%
2019-09-05	0	2.490	2.490	2.590	2.470	2.590	41,000	102,460	2.4990	1.746	1.746	1.816	1.732	1.816	58,480	1.7521	0.00%
2019-09-04	0	2.490	2.450	2.490	2.430	2.500	69,000	170,600	2.4725	1.746	1.718	1.746	1.704	1.753	98,417	1.7334	3.32%
2019-09-03	0	2.410	2.410	2.440	2.320	2.470	40,000	95,630	2.3908	1.690	1.690	1.711	1.627	1.732	57,054	1.6761	0.21%
2019-09-02	0	2.460	2.460	2.510	2.400	2.510	363,000	891,630	2.4563	1.686	1.686	1.720	1.645	1.720	529,601	1.6836	-3.53%
2019-08-30	0	2.550	2.480	2.550	2.450	2.590	211,000	536,430	2.5423	1.748	1.700	1.748	1.679	1.775	307,840	1.7426	0.00%
2019-08-29	0	2.550	2.550	2.640	2.550	2.650	55,000	144,000	2.6182	1.748	1.748	1.810	1.748	1.816	80,243	1.7946	-2.30%
2019-08-28	0	2.610	2.610	2.630	2.600	2.610	39,000	101,780	2.6097	1.789	1.789	1.803	1.782	1.789	56,899	1.7888	0.00%
2019-08-27	0	2.610	2.580	2.600	2.560	2.660	123,000	322,500	2.6220	1.789	1.768	1.782	1.755	1.823	179,452	1.7971	-1.88%
2019-08-26	0	2.660	2.630	2.660	-	-	0	0	-	1.823	1.803	1.823	-	-	0	-	0.00%
2019-08-23	0	2.660	2.640	2.660	2.630	2.660	17,000	44,920	2.6424	1.823	1.810	1.823	1.803	1.823	24,802	1.8111	1.14%
2019-08-22	0	2.630	2.630	2.640	2.630	2.640	114,000	300,660	2.6374	1.803	1.803	1.810	1.803	1.810	166,321	1.8077	-0.38%
2019-08-21	0	2.640	2.640	2.660	2.640	2.670	60,000	159,260	2.6543	1.810	1.810	1.823	1.810	1.830	87,537	1.8193	-1.49%
2019-08-20	0	2.680	2.670	2.680	2.670	2.680	152,000	407,300	2.6796	1.837	1.830	1.837	1.830	1.837	221,761	1.8367	0.37%
2019-08-19	0	2.670	2.660	2.680	2.650	2.670	508,000	1,351,770	2.6610	1.830	1.823	1.837	1.816	1.830	741,150	1.8239	1.14%
2019-08-16	0	2.640	2.630	2.640	2.630	2.650	330,000	869,870	2.6360	1.810	1.803	1.810	1.803	1.816	481,456	1.8067	-0.38%
2019-08-15	0	2.650	2.660	2.670	2.640	2.700	210,849	560,345	2.6576	1.816	1.823	1.830	1.810	1.851	307,620	1.8216	-0.75%
2019-08-14	0	2.670	2.670	2.700	2.640	2.790	127,000	343,320	2.7033	1.830	1.830	1.851	1.810	1.912	185,288	1.8529	-4.64%
2019-08-13	0	2.800	2.750	2.820	2.750	2.800	40,000	111,630	2.7908	1.919	1.885	1.933	1.885	1.919	58,358	1.9128	0.00%
2019-08-12	0	2.800	2.780	2.800	2.740	2.800	151,000	420,340	2.7837	1.919	1.905	1.919	1.878	1.919	220,303	1.9080	0.00%
2019-08-09	0	2.800	2.800	2.820	2.800	2.820	67,000	188,040	2.8066	1.919	1.919	1.933	1.919	1.933	97,750	1.9237	-0.36%
2019-08-08	0	2.810	2.780	2.810	2.810	2.820	166,000	466,760	2.8118	1.926	1.905	1.926	1.926	1.933	242,187	1.9273	0.72%
2019-08-07	0	2.790	2.780	2.790	2.790	2.810	81,000	226,590	2.7974	1.912	1.905	1.912	1.912	1.926	118,176	1.9174	-1.06%
2019-08-06	0	2.820	2.800	2.820	2.800	2.840	309,000	871,560	2.8206	1.933	1.919	1.933	1.919	1.947	450,818	1.9333	-1.40%
2019-08-05	0	2.860	2.860	2.870	2.860	2.930	241,000	692,770	2.8746	1.960	1.960	1.967	1.960	2.008	351,609	1.9703	-2.39%
2019-08-02	0	2.930	2.920	2.930	2.920	2.960	57,000	167,190	2.9332	2.008	2.001	2.008	2.001	2.029	83,161	2.0104	-0.68%
2019-08-01	0	2.950	2.950	2.970	2.930	2.980	293,000	864,640	2.9510	2.022	2.022	2.036	2.008	2.043	427,474	2.0227	-1.01%
2019-07-31	0	2.980	2.960	2.980	2.940	2.980	46,000	136,600	2.9696	2.043	2.029	2.043	2.015	2.043	67,112	2.0354	0.00%
2019-07-30	0	2.980	2.970	2.990	2.970	2.990	16,000	47,680	2.9800	2.043	2.036	2.049	2.036	2.049	23,343	2.0426	0.34%
2019-07-29	0	2.970	2.970	2.980	2.960	2.990	61,000	181,050	2.9680	2.036	2.036	2.043	2.029	2.049	88,996	2.0344	-0.34%
2019-07-26	0	2.980	2.980	2.990	2.980	3.020	24,000	71,920	2.9967	2.043	2.043	2.049	2.043	2.070	35,015	2.0540	-0.67%
2019-07-25	0	3.000	2.970	3.000	2.960	3.000	48,000	142,560	2.9700	2.056	2.036	2.056	2.029	2.056	70,030	2.0357	0.00%
2019-07-24	0	3.000	2.980	3.000	3.000	3.000	60,000	180,000	3.0000	2.056	2.043	2.056	2.056	2.056	87,537	2.0563	0.00%
2019-07-23	0	3.000	2.980	3.000	3.000	3.000	12,000	36,000	3.0000	2.056	2.043	2.056	2.056	2.056	17,507	2.0563	0.00%
2019-07-22	0	3.000	2.980	3.000	2.980	3.000	46,000	137,390	2.9867	2.056	2.043	2.056	2.043	2.056	67,112	2.0472	0.67%
2019-07-19	0	2.980	2.980	2.990	2.980	3.010	123,000	368,820	2.9985	2.043	2.043	2.049	2.043	2.063	179,452	2.0553	-0.33%
2019-07-18	0	2.990	2.990	3.000	2.990	3.000	20,000	59,920	2.9960	2.049	2.049	2.056	2.049	2.056	29,179	2.0535	-0.33%
2019-07-17	0	3.000	2.970	3.000	2.970	3.000	60,000	179,190	2.9865	2.056	2.036	2.056	2.036	2.056	87,537	2.0470	0.33%
2019-07-16	0	2.990	2.970	2.990	2.970	2.990	64,000	191,100	2.9859	2.049	2.036	2.049	2.036	2.049	93,373	2.0466	0.00%
2019-07-15	0	2.990	2.990	3.010	-	-	0	0	-	2.049	2.049	2.063	-	-	0	-	0.00%
2019-07-12	0	2.990	2.990	3.020	2.970	3.030	195,000	586,930	3.0099	2.049	2.049	2.070	2.036	2.077	284,497	2.0630	0.34%
2019-07-11	0	2.980	2.970	2.980	2.950	3.010	436,000	1,297,650	2.9763	2.043	2.036	2.043	2.022	2.063	636,105	2.0400	-1.32%
2019-07-10	0	3.020	3.010	3.030	3.010	3.030	33,000	99,380	3.0115	2.070	2.063	2.077	2.063	2.077	48,146	2.0642	0.00%
2019-07-09	0	3.020	3.000	3.020	3.020	3.030	15,000	45,310	3.0207	2.070	2.056	2.070	2.070	2.077	21,884	2.0704	0.00%
2019-07-08	0	3.020	3.000	3.030	3.000	3.050	44,000	133,310	3.0298	2.070	2.056	2.077	2.056	2.091	64,194	2.0767	-0.33%
2019-07-05	0	3.030	3.000	3.030	3.010	3.030	54,000	162,590	3.0109	2.077	2.056	2.077	2.063	2.077	78,784	2.0638	0.00%
2019-07-04	0	3.030	3.010	3.030	3.000	3.030	11,000	33,300	3.0273	2.077	2.063	2.077	2.056	2.077	16,049	2.0750	0.00%
2019-07-03	0	3.030	3.000	3.030	3.030	3.030	4,000	12,120	3.0300	2.077	2.056	2.077	2.077	2.077	5,836	2.0768	0.66%
2019-07-02	0	3.010	3.010	3.020	3.010	3.050	250,123	760,439	3.0403	2.063	2.063	2.070	2.063	2.091	364,919	2.0839	0.33%
2019-06-28	0	3.000	3.000	3.030	2.970	3.040	94,000	282,040	3.0004	2.056	2.056	2.077	2.036	2.084	137,142	2.0566	0.00%
2019-06-27	0	3.000	3.000	3.020	3.000	3.040	157,000	476,410	3.0345	2.056	2.056	2.070	2.056	2.084	229,056	2.0799	-1.64%
2019-06-26	0	3.050	3.020	3.050	-	-	0	0	-	2.091	2.070	2.091	-	-	0	-	0.00%
2019-06-25	0	3.050	3.000	3.050	-	-	0	0	-	2.091	2.056	2.091	-	-	0	-	0.00%
2019-06-24	0	3.050	3.010	3.050	-	-	0	0	-	2.091	2.063	2.091	-	-	0	-	-0.33%
2019-06-21	0	3.060	3.000	3.060	-	-	0	0	-	2.097	2.056	2.097	-	-	0	-	0.00%
2019-06-20	0	3.060	2.990	3.060	2.990	3.060	27,000	82,480	3.0548	2.097	2.049	2.097	2.049	2.097	39,392	2.0938	0.33%
2019-06-19	0	3.050	3.000	3.050	3.020	3.050	17,000	51,370	3.0218	2.091	2.056	2.091	2.070	2.091	24,802	2.0712	1.33%
2019-06-18	0	3.010	3.010	3.020	2.970	3.010	36,000	107,630	2.9897	2.063	2.063	2.070	2.036	2.063	52,522	2.0492	0.33%
2019-06-17	0	3.000	2.990	3.000	2.980	3.000	32,000	95,800	2.9938	2.056	2.049	2.056	2.043	2.056	46,687	2.0520	-0.66%
2019-06-14	0	3.020	2.970	3.020	2.980	3.020	12,000	36,040	3.0033	2.070	2.036	2.070	2.043	2.070	17,507	2.0585	1.68%
2019-06-13	0	2.970	2.960	2.990	2.970	3.010	56,000	167,580	2.9925	2.036	2.029	2.049	2.036	2.063	81,702	2.0511	-0.34%
2019-06-12	0	2.980	2.940	2.980	2.950	2.980	176,000	523,480	2.9743	2.043	2.015	2.043	2.022	2.043	256,776	2.0387	0.34%
2019-06-11	0	2.970	2.970	3.000	2.950	3.000	184,000	546,750	2.9715	2.036	2.036	2.056	2.022	2.056	268,448	2.0367	-1.98%
2019-06-10	0	3.030	3.000	3.030	3.030	3.030	47,000	142,410	3.0300	2.077	2.056	2.077	2.077	2.077	68,571	2.0768	1.68%
2019-06-06	0	2.980	2.980	3.000	2.960	3.030	38,000	113,220	2.9795	2.043	2.043	2.056	2.029	2.077	55,440	2.0422	-1.00%
2019-06-05	0	3.010	3.010	3.020	2.980	3.020	43,000	128,660	2.9921	2.063	2.063	2.070	2.043	2.070	62,735	2.0508	0.00%
2019-06-04	0	3.010	2.980	3.030	2.980	3.040	10,000	30,070	3.0070	2.063	2.043	2.077	2.043	2.084	14,590	2.0611	-0.99%
2019-06-03	0	3.040	3.000	3.040	2.960	3.040	18,000	53,730	2.9850	2.084	2.056	2.084	2.029	2.084	26,261	2.0460	0.00%
2019-05-31	0	3.040	2.970	3.040	-	-	0	0	-	2.084	2.036	2.084	-	-	0	-	0.00%
2019-05-30	0	3.040	3.000	3.040	2.950	3.050	200,000	598,580	2.9929	2.084	2.056	2.084	2.022	2.091	291,791	2.0514	-0.33%
2019-05-29	0	3.050	3.040	3.050	3.030	3.060	40,000	121,820	3.0455	2.091	2.084	2.091	2.077	2.097	58,358	2.0874	0.00%
2019-05-28	0	3.050	3.040	3.050	3.030	3.050	76,500	232,955	3.0452	2.091	2.084	2.091	2.077	2.091	111,610	2.0872	0.33%
2019-05-27	0	3.040	3.030	3.040	3.030	3.040	30,000	91,040	3.0347	2.084	2.077	2.084	2.077	2.084	43,769	2.0800	0.33%
2019-05-24	0	3.030	3.020	3.030	3.030	3.040	52,000	157,570	3.0302	2.077	2.070	2.077	2.077	2.084	75,866	2.0770	0.00%
2019-05-23	0	3.030	3.030	3.050	3.030	3.050	7,000	21,300	3.0429	2.077	2.077	2.091	2.077	2.091	10,213	2.0856	-0.66%
2019-05-22	0	3.050	3.040	3.050	3.020	3.070	69,000	209,400	3.0348	2.091	2.084	2.091	2.070	2.104	100,668	2.0801	1.33%
2019-05-21	0	3.010	3.010	3.040	3.000	3.090	262,600	796,461	3.0330	2.063	2.063	2.084	2.056	2.118	383,122	2.0789	-0.33%
2019-05-20	0	3.150	3.140	3.150	3.140	3.180	346,000	1,094,370	3.1629	2.070	2.063	2.070	2.063	2.090	526,529	2.0785	-2.17%
2019-05-17	0	3.220	3.180	3.220	3.180	3.270	62,000	200,030	3.2263	2.116	2.090	2.116	2.090	2.149	94,349	2.1201	0.31%
2019-05-16	0	3.210	3.180	3.210	3.180	3.230	34,000	109,150	3.2103	2.109	2.090	2.109	2.090	2.123	51,740	2.1096	0.63%
2019-05-15	0	3.190	3.150	3.190	3.140	3.190	84,000	265,000	3.1548	2.096	2.070	2.096	2.063	2.096	127,828	2.0731	0.00%
2019-05-14	0	3.190	3.160	3.200	3.190	3.200	8,000	25,540	3.1925	2.096	2.077	2.103	2.096	2.103	12,174	2.0979	0.00%
2019-05-10	0	3.190	3.170	3.190	3.150	3.190	17,000	53,810	3.1653	2.096	2.083	2.096	2.070	2.096	25,870	2.0800	1.27%
2019-05-09	0	3.150	3.130	3.180	3.150	3.190	271,000	855,450	3.1566	2.070	2.057	2.090	2.070	2.096	412,397	2.0743	-0.94%
2019-05-08	0	3.180	3.170	3.190	3.150	3.190	82,000	259,260	3.1617	2.090	2.083	2.096	2.070	2.096	124,784	2.0777	-0.93%
2019-05-07	0	3.210	3.170	3.210	3.210	3.230	8,000	25,700	3.2125	2.109	2.083	2.109	2.109	2.123	12,174	2.1110	1.26%
2019-05-06	0	3.170	3.160	3.200	3.150	3.190	437,000	1,381,850	3.1621	2.083	2.077	2.103	2.070	2.096	665,009	2.0779	-0.94%
2019-05-03	0	3.200	3.190	3.200	3.170	3.200	432,000	1,376,420	3.1862	2.103	2.096	2.103	2.083	2.103	657,400	2.0937	0.31%
2019-05-02	0	3.190	3.190	3.200	3.190	3.210	230,000	735,570	3.1981	2.096	2.096	2.103	2.096	2.109	350,005	2.1016	-0.62%
2019-04-30	0	3.210	3.200	3.210	3.200	3.210	75,000	240,350	3.2047	2.109	2.103	2.109	2.103	2.109	114,132	2.1059	0.00%
2019-04-29	0	3.210	3.190	3.210	3.190	3.220	19,000	61,000	3.2105	2.109	2.096	2.109	2.096	2.116	28,913	2.1097	0.31%
2019-04-26	0	3.200	3.190	3.200	3.190	3.210	89,000	284,890	3.2010	2.103	2.096	2.103	2.096	2.109	135,437	2.1035	-0.31%
2019-04-25	0	3.210	3.190	3.210	3.200	3.210	35,000	112,150	3.2043	2.109	2.096	2.109	2.103	2.109	53,262	2.1056	0.31%
2019-04-24	0	3.200	3.200	3.210	3.200	3.220	82,000	262,470	3.2009	2.103	2.103	2.109	2.103	2.116	124,784	2.1034	-0.31%
2019-04-23	0	3.210	3.200	3.210	3.200	3.220	106,000	340,180	3.2092	2.109	2.103	2.109	2.103	2.116	161,307	2.1089	-0.31%
2019-04-18	0	3.220	3.210	3.220	3.230	3.230	1,000	3,230	3.2300	2.116	2.109	2.116	2.123	2.123	1,522	2.1225	-0.31%
2019-04-17	0	3.230	3.200	3.230	3.190	3.230	85,000	272,400	3.2047	2.123	2.103	2.123	2.096	2.123	129,350	2.1059	0.94%
2019-04-16	0	3.200	3.190	3.200	3.190	3.230	134,000	428,580	3.1984	2.103	2.096	2.103	2.096	2.123	203,916	2.1017	0.00%
2019-04-15	0	3.200	3.200	3.210	3.200	3.230	223,000	715,520	3.2086	2.103	2.103	2.109	2.103	2.123	339,352	2.1085	0.00%
2019-04-12	0	3.200	3.190	3.220	3.200	3.240	703,000	2,252,620	3.2043	2.103	2.096	2.116	2.103	2.129	1,069,797	2.1057	-1.23%
2019-04-11	0	3.240	3.220	3.240	3.230	3.240	29,000	93,720	3.2317	2.129	2.116	2.129	2.123	2.129	44,131	2.1237	0.31%
2019-04-10	0	3.230	3.220	3.240	3.230	3.240	3,548,000	11,186,070	3.1528	2.123	2.116	2.129	2.123	2.129	5,399,204	2.0718	-0.31%
2019-04-09	0	3.240	3.220	3.240	3.220	3.250	14,000	45,180	3.2271	2.129	2.116	2.129	2.116	2.136	21,305	2.1207	-0.31%
2019-04-08	0	3.250	3.240	3.250	3.220	3.250	78,000	253,170	3.2458	2.136	2.129	2.136	2.116	2.136	118,697	2.1329	0.93%
2019-04-04	0	3.220	3.220	3.230	3.220	3.270	400,000	1,294,620	3.2366	2.116	2.116	2.123	2.116	2.149	608,704	2.1268	-1.53%
2019-04-03	0	3.270	3.250	3.270	3.260	3.280	90,000	294,150	3.2683	2.149	2.136	2.149	2.142	2.155	136,958	2.1477	-0.30%
2019-04-02	0	3.280	3.260	3.280	3.270	3.280	32,000	104,660	3.2706	2.155	2.142	2.155	2.149	2.155	48,696	2.1492	0.00%
2019-04-01	0	3.280	3.260	3.280	3.260	3.300	124,000	406,390	3.2773	2.155	2.142	2.155	2.142	2.169	188,698	2.1537	0.31%
2019-03-29	0	3.270	3.260	3.290	-	-	0	0	-	2.149	2.142	2.162	-	-	0	-	0.00%
2019-03-28	0	3.270	3.270	3.280	3.260	3.280	13,000	42,420	3.2631	2.149	2.149	2.155	2.142	2.155	19,783	2.1443	-0.61%
2019-03-27	0	3.290	3.270	3.280	-	-	0	0	-	2.162	2.149	2.155	-	-	0	-	0.00%
2019-03-26	0	3.290	3.270	3.290	3.290	3.290	23,000	75,670	3.2900	2.162	2.149	2.162	2.162	2.162	35,000	2.1620	0.30%
2019-03-25	0	3.280	3.250	3.280	3.250	3.280	54,000	176,580	3.2700	2.155	2.136	2.155	2.136	2.155	82,175	2.1488	-0.30%
2019-03-22	0	3.290	3.260	3.290	3.290	3.300	4,000	13,180	3.2950	2.162	2.142	2.162	2.162	2.169	6,087	2.1653	0.00%
2019-03-21	0	3.290	3.280	3.290	-	-	0	0	-	2.162	2.155	2.162	-	-	0	-	0.00%
2019-03-20	0	3.290	3.270	3.290	3.260	3.300	78,000	256,380	3.2869	2.162	2.149	2.162	2.142	2.169	118,697	2.1599	-0.30%
2019-03-19	0	3.300	3.300	3.310	3.300	3.320	304,000	1,004,750	3.3051	2.169	2.169	2.175	2.169	2.182	462,615	2.1719	0.61%
2019-03-18	0	3.280	3.290	3.310	3.210	3.300	765,000	2,491,800	3.2573	2.155	2.162	2.175	2.109	2.169	1,164,146	2.1405	0.31%
2019-03-15	0	3.270	3.240	3.270	3.240	3.270	8,000	25,980	3.2475	2.149	2.129	2.149	2.129	2.149	12,174	2.1340	1.24%
2019-03-14	0	3.230	3.230	3.250	3.220	3.250	68,000	219,630	3.2299	2.123	2.123	2.136	2.116	2.136	103,480	2.1224	-0.92%
2019-03-13	0	3.260	3.240	3.260	-	-	0	0	-	2.142	2.129	2.142	-	-	0	-	-0.31%
2019-03-12	0	3.270	3.230	3.270	3.270	3.290	6,000	19,640	3.2733	2.149	2.123	2.149	2.149	2.162	9,131	2.1510	-0.61%
2019-03-11	0	3.290	3.230	3.290	3.270	3.300	7,000	22,940	3.2771	2.162	2.123	2.162	2.149	2.169	10,652	2.1535	0.61%
2019-03-08	0	3.270	3.200	3.270	3.230	3.270	33,000	106,670	3.2324	2.149	2.103	2.149	2.123	2.149	50,218	2.1241	0.31%
2019-03-07	0	3.260	3.240	3.260	3.260	3.300	46,000	151,600	3.2957	2.142	2.129	2.142	2.142	2.169	70,001	2.1657	0.00%
2019-03-06	0	3.260	3.230	3.260	3.220	3.260	12,000	38,720	3.2267	2.142	2.123	2.142	2.116	2.142	18,261	2.1204	0.93%
2019-03-05	0	3.230	3.230	3.260	3.220	3.260	78,000	253,410	3.2488	2.123	2.123	2.142	2.116	2.142	118,697	2.1349	-1.22%
2019-03-04	0	3.270	3.230	3.270	3.230	3.280	5,000	16,240	3.2480	2.149	2.123	2.149	2.123	2.155	7,609	2.1344	1.24%
2019-03-01	0	3.230	3.200	3.240	3.200	3.240	78,000	252,030	3.2312	2.123	2.103	2.129	2.103	2.129	118,697	2.1233	0.94%
2019-02-28	0	3.200	3.200	3.230	-	-	0	0	-	2.103	2.103	2.123	-	-	0	-	0.31%
2019-02-27	0	3.190	3.180	3.200	3.180	3.200	59,000	188,040	3.1871	2.096	2.090	2.103	2.090	2.103	89,784	2.0944	-0.62%
2019-02-26	0	3.210	3.200	3.230	3.210	3.230	39,000	125,870	3.2274	2.109	2.103	2.123	2.109	2.123	59,349	2.1209	-0.93%
2019-02-25	0	3.240	3.230	3.240	3.240	3.260	50,000	162,310	3.2462	2.129	2.123	2.129	2.129	2.142	76,088	2.1332	-1.22%
2019-02-22	0	3.280	3.260	3.280	-	-	0	0	-	2.155	2.142	2.155	-	-	0	-	-0.30%
2019-02-21	0	3.290	3.260	3.290	-	-	0	0	-	2.162	2.142	2.162	-	-	0	-	0.00%
2019-02-20	0	3.290	3.240	3.290	3.250	3.290	34,000	111,560	3.2812	2.162	2.129	2.162	2.136	2.162	51,740	2.1562	0.61%
2019-02-19	0	3.270	3.250	3.270	3.240	3.290	20,000	64,970	3.2485	2.149	2.136	2.149	2.129	2.162	30,435	2.1347	0.62%
2019-02-18	0	3.250	3.230	3.250	3.210	3.250	6,000	19,420	3.2367	2.136	2.123	2.136	2.109	2.136	9,131	2.1269	0.31%
2019-02-15	0	3.240	3.210	3.240	3.210	3.240	1,299,000	4,195,660	3.2299	2.129	2.109	2.129	2.109	2.129	1,976,766	2.1225	0.31%
2019-02-14	0	3.230	3.220	3.240	3.230	3.250	21,000	68,040	3.2400	2.123	2.116	2.129	2.123	2.136	31,957	2.1291	0.62%
2019-02-13	0	3.210	3.210	3.250	3.180	3.250	96,000	306,310	3.1907	2.109	2.109	2.136	2.090	2.136	146,089	2.0967	-0.31%
2019-02-12	0	3.220	3.200	3.240	-	-	0	0	-	2.116	2.103	2.129	-	-	0	-	0.00%
2019-02-11	0	3.220	3.200	3.250	3.200	3.220	50,000	160,940	3.2188	2.116	2.103	2.136	2.103	2.116	76,088	2.1152	-0.92%
2019-02-08	0	3.250	3.220	3.250	3.210	3.250	41,000	132,180	3.2239	2.136	2.116	2.136	2.109	2.136	62,392	2.1185	-0.31%
2019-02-04	0	3.260	3.210	3.260	-	-	0	0	-	2.142	2.109	2.142	-	-	0	-	0.00%
2019-02-01	0	3.260	3.170	3.260	3.260	3.260	18,000	58,680	3.2600	2.142	2.083	2.142	2.142	2.142	27,392	2.1423	0.00%
2019-01-31	0	3.260	3.220	3.260	-	-	0	0	-	2.142	2.116	2.142	-	-	0	-	0.00%
2019-01-30	0	3.260	3.190	3.260	3.260	3.260	58,000	189,080	3.2600	2.142	2.096	2.142	2.142	2.142	88,262	2.1423	0.00%
2019-01-29	0	3.260	3.130	3.260	-	-	0	0	-	2.142	2.057	2.142	-	-	0	-	-0.31%
2019-01-28	0	3.270	3.220	3.270	-	-	0	0	-	2.149	2.116	2.149	-	-	0	-	0.00%
2019-01-25	0	3.270	3.240	3.270	3.240	3.280	1,567,000	5,062,590	3.2308	2.149	2.129	2.149	2.129	2.155	2,384,598	2.1230	0.93%
2019-01-24	0	3.240	3.210	3.250	3.220	3.250	34,000	110,390	3.2468	2.129	2.109	2.136	2.116	2.136	51,740	2.1336	0.31%
2019-01-23	0	3.230	3.200	3.230	3.200	3.250	104,000	333,380	3.2056	2.123	2.103	2.123	2.103	2.136	158,263	2.1065	0.62%
2019-01-22	0	3.210	3.180	3.210	3.160	3.210	79,000	251,360	3.1818	2.109	2.090	2.109	2.077	2.109	120,219	2.0909	1.26%
2019-01-21	0	3.170	3.170	3.190	3.130	3.170	236,000	741,280	3.1410	2.083	2.083	2.096	2.057	2.083	359,135	2.0641	1.28%
2019-01-18	0	3.130	3.120	3.140	3.120	3.150	122,500	382,865	3.1254	2.057	2.050	2.063	2.050	2.070	186,416	2.0538	0.97%
2019-01-17	0	3.100	3.060	3.100	3.060	3.100	219,000	676,990	3.0913	2.037	2.011	2.037	2.011	2.037	333,265	2.0314	0.00%
2019-01-16	0	3.100	3.100	3.110	3.080	3.110	119,000	368,650	3.0979	2.037	2.037	2.044	2.024	2.044	181,089	2.0357	1.31%
2019-01-15	0	3.060	3.040	3.100	3.060	3.130	53,800	164,690	3.0612	2.011	1.998	2.037	2.011	2.057	81,871	2.0116	-0.65%
2019-01-14	0	3.080	3.080	3.110	3.080	3.080	13,000	40,040	3.0800	2.024	2.024	2.044	2.024	2.024	19,783	2.0240	-0.65%
2019-01-11	0	3.100	3.080	3.120	3.100	3.150	48,000	148,950	3.1031	2.037	2.024	2.050	2.037	2.070	73,044	2.0392	1.31%
2019-01-10	0	3.060	3.050	3.100	3.060	3.100	90,000	277,900	3.0878	2.011	2.004	2.037	2.011	2.037	136,958	2.0291	-0.65%
2019-01-09	0	3.080	3.080	3.100	3.070	3.100	90,000	277,230	3.0803	2.024	2.024	2.037	2.017	2.037	136,958	2.0242	-0.32%
2019-01-08	0	3.090	3.050	3.090	-	-	0	0	-	2.031	2.004	2.031	-	-	0	-	0.00%
2019-01-07	0	3.090	3.080	3.090	3.080	3.090	73,000	224,870	3.0804	2.031	2.024	2.031	2.024	2.031	111,088	2.0242	0.32%
2019-01-04	0	3.080	3.050	3.080	3.080	3.080	76,000	234,080	3.0800	2.024	2.004	2.024	2.024	2.024	115,654	2.0240	0.00%
2019-01-03	0	3.080	3.050	3.080	3.050	3.100	30,000	91,700	3.0567	2.024	2.004	2.024	2.004	2.037	45,653	2.0086	-0.32%
2019-01-02	0	3.090	3.050	3.090	3.040	3.090	116,000	356,990	3.0775	2.031	2.004	2.031	1.998	2.031	176,524	2.0223	0.32%
2018-12-31	0	3.080	3.080	3.100	-	-	0	0	-	2.024	2.024	2.037	-	-	0	-	0.00%
2018-12-28	0	3.080	3.040	3.100	3.040	3.120	59,000	182,250	3.0890	2.024	1.998	2.037	1.998	2.050	89,784	2.0299	-1.28%
2018-12-27	0	3.120	3.080	3.120	3.080	3.120	15,000	46,380	3.0920	2.050	2.024	2.050	2.024	2.050	22,826	2.0319	1.30%
2018-12-24	0	3.080	3.050	3.080	3.050	3.100	18,000	55,340	3.0744	2.024	2.004	2.024	2.004	2.037	27,392	2.0203	0.00%
2018-12-21	0	3.080	3.050	3.080	3.020	3.100	408,000	1,259,730	3.0876	2.024	2.004	2.024	1.985	2.037	620,878	2.0289	-0.65%
2018-12-20	0	3.100	3.070	3.100	3.090	3.110	275,000	853,840	3.1049	2.037	2.017	2.037	2.031	2.044	418,484	2.0403	-0.32%
2018-12-19	0	3.110	3.070	3.110	3.090	3.110	19,000	58,750	3.0921	2.044	2.017	2.044	2.031	2.044	28,913	2.0319	0.97%
2018-12-18	0	3.080	3.060	3.080	3.060	3.080	1,618,000	4,966,310	3.0694	2.024	2.011	2.024	2.011	2.024	2,462,208	2.0170	0.65%
2018-12-17	0	3.060	3.060	3.100	3.060	3.130	1,294,000	3,972,510	3.0699	2.011	2.011	2.037	2.011	2.057	1,969,157	2.0174	-0.65%
2018-12-14	0	3.080	3.050	3.100	3.060	3.100	274,000	840,250	3.0666	2.024	2.004	2.037	2.011	2.037	416,962	2.0152	0.00%
2018-12-13	0	3.080	3.070	3.100	3.080	3.100	151,000	466,190	3.0874	2.024	2.017	2.037	2.024	2.037	229,786	2.0288	-0.65%
2018-12-12	0	3.100	3.080	3.100	3.090	3.100	202,000	625,170	3.0949	2.037	2.024	2.037	2.031	2.037	307,395	2.0338	-0.32%
2018-12-11	0	3.110	3.100	3.110	3.100	3.120	13,000	40,350	3.1038	2.044	2.037	2.044	2.037	2.050	19,783	2.0396	0.00%
2018-12-10	0	3.110	3.090	3.120	3.100	3.110	23,000	71,320	3.1009	2.044	2.031	2.050	2.037	2.044	35,000	2.0377	-0.32%
2018-12-07	0	3.120	3.100	3.120	-	-	0	0	-	2.050	2.037	2.050	-	-	0	-	0.00%
2018-12-06	0	3.120	3.100	3.120	3.100	3.120	10,000	31,040	3.1040	2.050	2.037	2.050	2.037	2.050	15,218	2.0397	-0.32%
2018-12-05	0	3.130	3.100	3.130	3.100	3.130	172,000	534,460	3.1073	2.057	2.037	2.057	2.037	2.057	261,743	2.0419	0.97%
2018-12-04	0	3.100	3.090	3.100	3.100	3.150	98,000	304,010	3.1021	2.037	2.031	2.037	2.037	2.070	149,132	2.0385	0.32%
2018-12-03	0	3.090	3.090	3.100	3.090	3.170	63,000	195,760	3.1073	2.031	2.031	2.037	2.031	2.083	95,871	2.0419	-1.28%
2018-11-30	0	3.130	3.100	3.150	3.100	3.170	29,000	90,040	3.1048	2.057	2.037	2.070	2.037	2.083	44,131	2.0403	0.97%
2018-11-29	0	3.100	3.090	3.100	3.110	3.140	9,000	27,990	3.1100	2.037	2.031	2.037	2.044	2.063	13,696	2.0437	0.00%
2018-11-28	0	3.100	3.090	3.100	3.080	3.130	100,000	309,680	3.0968	2.037	2.031	2.037	2.024	2.057	152,176	2.0350	0.00%
2018-11-27	0	3.100	3.090	3.110	3.090	3.120	163,000	505,810	3.1031	2.037	2.031	2.044	2.031	2.050	248,047	2.0392	0.00%
2018-11-26	0	3.100	3.100	3.110	3.080	3.110	70,000	216,650	3.0950	2.037	2.037	2.044	2.024	2.044	106,523	2.0338	0.32%
2018-11-23	0	3.090	3.080	3.150	3.090	3.110	61,000	188,890	3.0966	2.031	2.024	2.070	2.031	2.044	92,827	2.0349	-0.64%
2018-11-22	0	3.110	3.110	3.150	-	-	0	0	-	2.044	2.044	2.070	-	-	0	-	0.00%
2018-11-21	0	3.110	3.110	3.130	3.100	3.130	111,000	345,650	3.1140	2.044	2.044	2.057	2.037	2.057	168,915	2.0463	-0.64%
2018-11-20	0	3.130	3.100	3.130	3.120	3.130	2,000	6,250	3.1250	2.057	2.037	2.057	2.050	2.057	3,044	2.0535	0.00%
2018-11-19	0	3.130	3.130	3.150	3.130	3.130	1,000	3,130	3.1300	2.057	2.057	2.070	2.057	2.057	1,522	2.0568	0.97%
2018-11-16	0	3.100	3.100	3.110	3.080	3.110	32,000	99,060	3.0956	2.037	2.037	2.044	2.024	2.044	48,696	2.0342	-0.32%
2018-11-15	0	3.110	3.110	3.140	3.080	3.170	17,000	52,810	3.1065	2.044	2.044	2.063	2.024	2.083	25,870	2.0414	0.32%
2018-11-14	0	3.100	3.080	3.140	3.090	3.120	98,000	304,170	3.1038	2.037	2.024	2.063	2.031	2.050	149,132	2.0396	0.32%
2018-11-13	0	3.090	3.090	3.100	3.090	3.130	34,000	105,830	3.1126	2.031	2.031	2.037	2.031	2.057	51,740	2.0454	-0.32%
2018-11-12	0	3.100	3.080	3.100	3.080	3.110	177,000	548,840	3.1008	2.037	2.024	2.037	2.024	2.044	269,352	2.0376	0.00%
2018-11-09	0	3.100	3.100	3.130	3.100	3.120	38,000	118,540	3.1195	2.037	2.037	2.057	2.037	2.050	57,827	2.0499	-0.64%
2018-11-08	0	3.120	3.120	3.160	3.120	3.140	57,000	178,600	3.1333	2.050	2.050	2.077	2.050	2.063	86,740	2.0590	0.65%
2018-11-07	0	3.100	3.100	3.120	3.100	3.100	20,000	62,000	3.1000	2.037	2.037	2.050	2.037	2.037	30,435	2.0371	0.00%
2018-11-06	0	3.100	3.080	3.120	3.060	3.090	65,000	199,790	3.0737	2.037	2.024	2.050	2.011	2.031	98,914	2.0198	0.32%
2018-11-05	0	3.090	3.090	3.150	3.090	3.100	53,000	163,850	3.0915	2.031	2.031	2.070	2.031	2.037	80,653	2.0315	-1.28%
2018-11-02	0	3.130	3.130	3.160	3.080	3.130	68,000	210,480	3.0953	2.057	2.057	2.077	2.024	2.057	103,480	2.0340	0.97%
2018-11-01	0	3.100	3.060	3.100	3.080	3.100	52,000	160,690	3.0902	2.037	2.011	2.037	2.024	2.037	79,132	2.0307	0.32%
2018-10-31	0	3.090	3.070	3.150	3.090	3.090	11,000	33,990	3.0900	2.031	2.017	2.070	2.031	2.031	16,739	2.0305	0.65%
2018-10-30	0	3.070	3.070	3.140	3.070	3.070	4,000	12,280	3.0700	2.017	2.017	2.063	2.017	2.017	6,087	2.0174	-0.65%
2018-10-29	0	3.090	3.090	3.150	3.080	3.100	113,000	349,470	3.0927	2.031	2.031	2.070	2.024	2.037	171,959	2.0323	0.00%
2018-10-26	0	3.090	3.090	3.150	3.070	3.140	10,000	31,060	3.1060	2.031	2.031	2.070	2.017	2.063	15,218	2.0411	-1.59%
2018-10-25	0	3.140	3.090	3.150	3.120	3.150	38,000	119,630	3.1482	2.063	2.031	2.070	2.050	2.070	57,827	2.0688	-0.32%
2018-10-24	0	3.150	3.050	3.150	-	-	0	0	-	2.070	2.004	2.070	-	-	0	-	0.00%
2018-10-23	0	3.150	3.060	3.160	3.150	3.150	85,000	267,750	3.1500	2.070	2.011	2.077	2.070	2.070	129,350	2.0700	0.00%
2018-10-22	0	3.150	3.130	3.160	3.140	3.150	53,000	166,920	3.1494	2.070	2.057	2.077	2.063	2.070	80,653	2.0696	1.61%
2018-10-19	0	3.100	3.100	3.120	3.060	3.130	160,000	494,880	3.0930	2.037	2.037	2.050	2.011	2.057	243,482	2.0325	-1.27%
2018-10-18	0	3.140	3.120	3.150	3.140	3.150	42,500	133,570	3.1428	2.063	2.050	2.070	2.063	2.070	64,675	2.0653	0.64%
2018-10-16	0	3.120	3.110	3.180	3.100	3.150	138,000	432,280	3.1325	2.050	2.044	2.090	2.037	2.070	210,003	2.0584	-1.89%
2018-10-15	0	3.180	3.150	3.190	3.150	3.210	32,000	101,160	3.1613	2.090	2.070	2.096	2.070	2.109	48,696	2.0774	0.95%
2018-10-12	0	3.150	3.150	3.170	3.140	3.210	74,000	233,760	3.1589	2.070	2.070	2.083	2.063	2.109	112,610	2.0758	0.32%
2018-10-11	0	3.140	3.150	3.200	3.130	3.180	276,000	869,530	3.1505	2.063	2.070	2.103	2.057	2.090	420,006	2.0703	-1.26%
2018-10-10	0	3.180	3.180	3.220	3.150	3.180	79,000	250,230	3.1675	2.090	2.090	2.116	2.070	2.090	120,219	2.0815	0.00%
2018-10-09	0	3.180	3.180	3.250	3.150	3.180	81,000	257,080	3.1738	2.090	2.090	2.136	2.070	2.090	123,263	2.0856	0.00%
2018-10-08	0	3.180	3.180	3.230	3.180	3.200	17,000	54,160	3.1859	2.090	2.090	2.123	2.090	2.103	25,870	2.0936	-0.31%
2018-10-05	0	3.190	3.190	3.230	-	-	0	0	-	2.096	2.096	2.123	-	-	0	-	0.00%
2018-10-04	0	3.190	3.190	3.230	3.180	3.250	48,000	155,550	3.2406	2.096	2.096	2.123	2.090	2.136	73,044	2.1295	-0.31%
2018-10-03	0	3.200	3.200	3.250	3.200	3.200	1,000	3,200	3.2000	2.103	2.103	2.136	2.103	2.103	1,522	2.1028	-1.54%
2018-10-02	0	3.250	3.250	3.270	3.250	3.250	9,000	29,250	3.2500	2.136	2.136	2.149	2.136	2.136	13,696	2.1357	-0.31%
2018-09-28	0	3.260	3.260	3.290	3.250	3.290	41,000	133,850	3.2646	2.142	2.142	2.162	2.136	2.162	62,392	2.1453	-0.31%
2018-09-27	0	3.270	3.190	3.300	-	-	0	0	-	2.149	2.096	2.169	-	-	0	-	0.00%
2018-09-26	0	3.270	3.260	3.300	3.230	3.270	15,000	48,750	3.2500	2.149	2.142	2.169	2.123	2.149	22,826	2.1357	0.62%
2018-09-24	0	3.250	3.250	3.330	3.200	3.260	29,000	94,330	3.2528	2.136	2.136	2.188	2.103	2.142	44,131	2.1375	-0.31%
2018-09-21	0	3.260	3.260	3.300	3.250	3.300	113,000	370,980	3.2830	2.142	2.142	2.169	2.136	2.169	171,959	2.1574	-1.21%
2018-09-20	0	3.300	3.300	3.310	3.280	3.330	1,220,000	4,030,400	3.3036	2.169	2.169	2.175	2.155	2.188	1,856,547	2.1709	-0.30%
2018-09-19	0	3.310	3.300	3.320	3.260	3.310	250,000	825,140	3.3006	2.175	2.169	2.182	2.142	2.175	380,440	2.1689	0.61%
2018-09-18	0	3.290	3.290	3.310	3.270	3.300	601,000	1,980,930	3.2961	2.162	2.162	2.175	2.149	2.169	914,578	2.1660	0.30%
2018-09-17	0	3.280	3.270	3.290	3.210	3.280	363,000	1,189,250	3.2762	2.155	2.149	2.162	2.109	2.155	552,399	2.1529	1.86%
2018-09-14	0	3.220	3.220	3.260	3.220	3.220	8,000	25,760	3.2200	2.116	2.116	2.142	2.116	2.116	12,174	2.1160	-1.23%
2018-09-13	0	3.260	3.250	3.270	3.250	3.260	27,000	88,000	3.2593	2.142	2.136	2.149	2.136	2.142	41,088	2.1418	0.00%
2018-09-12	0	3.260	3.170	3.270	3.200	3.270	278,000	903,460	3.2499	2.142	2.083	2.149	2.103	2.149	423,049	2.1356	0.93%
2018-09-11	0	3.230	3.220	3.230	3.170	3.260	108,000	347,670	3.2192	2.123	2.116	2.123	2.083	2.142	164,350	2.1154	1.57%
2018-09-10	0	3.180	3.170	3.190	3.170	3.210	130,000	415,900	3.1992	2.090	2.083	2.096	2.083	2.109	197,829	2.1023	-1.55%
2018-09-07	0	3.230	3.220	3.280	3.220	3.300	263,000	858,510	3.2643	2.123	2.116	2.155	2.116	2.169	400,223	2.1451	0.31%
2018-09-06	0	3.220	3.200	3.250	-	-	0	0	-	2.116	2.103	2.136	-	-	0	-	0.00%
2018-09-05	0	3.220	3.220	3.260	3.220	3.250	64,000	207,550	3.2430	2.116	2.116	2.142	2.116	2.136	97,393	2.1311	-0.62%
2018-09-04	0	3.240	3.220	3.250	3.200	3.280	141,000	455,810	3.2327	2.129	2.116	2.136	2.103	2.155	214,568	2.1243	1.09%
2018-09-03	0	3.270	3.260	3.270	3.270	3.300	41,000	134,350	3.2768	2.106	2.100	2.106	2.106	2.125	63,658	2.1105	-0.91%
2018-08-31	0	3.300	3.260	3.310	3.250	3.310	163,000	538,570	3.3041	2.125	2.100	2.132	2.093	2.132	253,077	2.1281	0.61%
2018-08-30	0	3.280	3.260	3.280	3.230	3.290	188,000	611,780	3.2541	2.113	2.100	2.113	2.080	2.119	291,893	2.0959	0.00%
2018-08-29	0	3.280	3.260	3.300	-	-	0	0	-	2.113	2.100	2.125	-	-	0	-	0.00%
2018-08-28	0	3.280	3.280	3.290	3.240	3.300	515,000	1,683,880	3.2697	2.113	2.113	2.119	2.087	2.125	799,601	2.1059	0.31%
2018-08-27	0	3.270	3.270	3.290	3.260	3.290	29,000	95,100	3.2793	2.106	2.106	2.119	2.100	2.119	45,026	2.1121	-0.61%
2018-08-24	0	3.290	3.260	3.290	3.250	3.290	170,000	554,710	3.2630	2.119	2.100	2.119	2.093	2.119	263,946	2.1016	0.00%
2018-08-23	0	3.290	3.240	3.290	3.270	3.300	147,000	482,000	3.2789	2.119	2.087	2.119	2.106	2.125	228,235	2.1119	0.61%
2018-08-22	0	3.270	3.260	3.270	3.240	3.280	330,000	1,072,920	3.2513	2.106	2.100	2.106	2.087	2.113	512,365	2.0941	0.31%
2018-08-21	0	3.260	3.250	3.270	3.250	3.270	22,000	71,640	3.2564	2.100	2.093	2.106	2.093	2.106	34,158	2.0973	-0.61%
2018-08-20	0	3.280	3.250	3.290	3.250	3.290	95,000	311,090	3.2746	2.113	2.093	2.119	2.093	2.119	147,499	2.1091	0.00%
2018-08-17	0	3.280	3.240	3.280	3.250	3.300	29,000	94,740	3.2669	2.113	2.087	2.113	2.093	2.125	45,026	2.1041	1.55%
2018-08-16	0	3.230	3.230	3.280	3.230	3.280	529,000	1,718,940	3.2494	2.080	2.080	2.113	2.080	2.113	821,337	2.0929	-0.92%
2018-08-15	0	3.260	3.230	3.260	3.230	3.260	318,000	1,030,330	3.2400	2.100	2.080	2.100	2.080	2.100	493,734	2.0868	0.93%
2018-08-14	0	3.230	3.230	3.240	3.230	3.240	161,000	521,610	3.2398	2.080	2.080	2.087	2.080	2.087	249,972	2.0867	-0.62%
2018-08-13	0	3.250	3.230	3.260	3.230	3.250	45,000	146,090	3.2464	2.093	2.080	2.100	2.080	2.093	69,868	2.0909	0.00%
2018-08-10	0	3.250	3.230	3.260	3.230	3.250	3,000	9,730	3.2433	2.093	2.080	2.100	2.080	2.093	4,658	2.0889	-0.31%
2018-08-09	0	3.260	3.230	3.260	3.180	3.280	166,000	543,650	3.2750	2.100	2.080	2.100	2.048	2.113	257,735	2.1093	1.87%
2018-08-08	0	3.200	3.200	3.250	3.170	3.260	587,000	1,886,340	3.2135	2.061	2.061	2.093	2.042	2.100	911,389	2.0697	0.00%
2018-08-07	0	3.200	3.180	3.200	3.200	3.210	148,000	473,800	3.2014	2.061	2.048	2.061	2.061	2.067	229,788	2.0619	-0.31%
2018-08-06	0	3.210	3.150	3.210	3.150	3.210	143,000	455,030	3.1820	2.067	2.029	2.067	2.029	2.067	222,025	2.0495	-0.62%
2018-08-03	0	3.230	3.190	3.230	3.190	3.240	28,000	89,790	3.2068	2.080	2.055	2.080	2.055	2.087	43,473	2.0654	0.94%
2018-08-02	0	3.200	3.200	3.220	3.200	3.240	159,000	512,860	3.2255	2.061	2.061	2.074	2.061	2.087	246,867	2.0775	-1.23%
2018-08-01	0	3.240	3.200	3.240	-	-	0	0	-	2.087	2.061	2.087	-	-	0	-	-0.31%
2018-07-31	0	3.250	3.200	3.250	3.170	3.270	167,000	542,170	3.2465	2.093	2.061	2.093	2.042	2.106	259,288	2.0910	1.56%
2018-07-30	0	3.200	3.120	3.250	-	-	0	0	-	2.061	2.010	2.093	-	-	0	-	0.00%
2018-07-27	0	3.200	3.180	3.220	-	-	0	0	-	2.061	2.048	2.074	-	-	0	-	0.00%
2018-07-26	0	3.200	3.180	3.260	-	-	0	0	-	2.061	2.048	2.100	-	-	0	-	0.00%
2018-07-25	0	3.200	3.200	3.260	3.200	3.280	19,000	61,470	3.2353	2.061	2.061	2.100	2.061	2.113	29,500	2.0837	-1.23%
2018-07-24	0	3.240	3.180	3.240	3.220	3.260	380,000	1,234,820	3.2495	2.087	2.048	2.087	2.074	2.100	589,997	2.0929	1.25%
2018-07-23	0	3.200	3.160	3.220	3.150	3.200	69,000	219,160	3.1762	2.061	2.035	2.074	2.029	2.061	107,131	2.0457	0.00%
2018-07-20	0	3.200	3.160	3.200	3.200	3.230	129,000	415,020	3.2172	2.061	2.035	2.061	2.061	2.080	200,288	2.0721	0.00%
2018-07-19	0	3.200	3.170	3.210	3.170	3.210	126,000	402,650	3.1956	2.061	2.042	2.067	2.042	2.067	195,630	2.0582	0.00%
2018-07-18	0	3.200	3.170	3.200	-	-	0	0	-	2.061	2.042	2.061	-	-	0	-	0.00%
2018-07-17	0	3.200	3.200	3.210	-	-	0	0	-	2.061	2.061	2.067	-	-	0	-	0.00%
2018-07-16	0	3.200	3.170	3.200	3.170	3.210	88,000	281,530	3.1992	2.061	2.042	2.061	2.042	2.067	136,631	2.0605	0.31%
2018-07-13	0	3.190	3.150	3.210	3.100	3.200	202,000	636,250	3.1498	2.055	2.029	2.067	1.997	2.061	313,630	2.0287	-0.31%
2018-07-12	0	3.200	3.150	3.200	3.100	3.200	166,000	529,570	3.1902	2.061	2.029	2.061	1.997	2.061	257,735	2.0547	1.27%
2018-07-11	0	3.160	3.160	3.190	3.150	3.190	20,000	63,070	3.1535	2.035	2.035	2.055	2.029	2.055	31,052	2.0311	0.32%
2018-07-10	0	3.150	3.150	3.180	3.150	3.200	21,000	66,380	3.1610	2.029	2.029	2.048	2.029	2.061	32,605	2.0359	-1.56%
2018-07-09	0	3.200	3.190	3.220	3.180	3.230	110,000	354,980	3.2271	2.061	2.055	2.074	2.048	2.080	170,788	2.0785	0.00%
2018-07-06	0	3.200	3.200	3.240	3.150	3.250	322,000	1,040,705	3.2320	2.061	2.061	2.087	2.029	2.093	499,944	2.0816	-0.62%
2018-07-05	0	3.220	3.200	3.230	3.130	3.230	640,000	2,055,185	3.2112	2.074	2.061	2.080	2.016	2.080	993,678	2.0683	1.90%
2018-07-04	0	3.160	3.160	3.200	3.130	3.210	84,000	265,810	3.1644	2.035	2.035	2.061	2.016	2.067	130,420	2.0381	-1.56%
2018-07-03	0	3.210	3.170	3.230	3.160	3.210	239,000	765,000	3.2008	2.067	2.042	2.080	2.035	2.067	371,077	2.0616	0.00%
2018-06-29	0	3.210	3.210	3.240	3.200	3.240	33,000	106,550	3.2288	2.067	2.067	2.087	2.061	2.087	51,237	2.0796	0.00%
2018-06-28	0	3.210	3.210	3.230	3.200	3.240	164,000	527,010	3.2135	2.067	2.067	2.080	2.061	2.087	254,630	2.0697	0.31%
2018-06-27	0	3.200	3.200	3.210	3.200	3.240	510,000	1,646,460	3.2284	2.061	2.061	2.067	2.061	2.087	791,837	2.0793	-1.23%
2018-06-26	0	3.240	3.170	3.250	3.150	3.240	271,000	871,510	3.2159	2.087	2.042	2.093	2.029	2.087	420,761	2.0713	2.86%
2018-06-25	0	3.150	3.150	3.200	3.150	3.200	62,000	197,630	3.1876	2.029	2.029	2.061	2.029	2.061	96,263	2.0530	-1.56%
2018-06-22	0	3.200	3.180	3.230	3.150	3.220	211,000	672,330	3.1864	2.061	2.048	2.080	2.029	2.074	327,603	2.0523	-0.31%
2018-06-21	0	3.210	3.190	3.210	3.170	3.210	135,000	432,420	3.2031	2.067	2.055	2.067	2.042	2.067	209,604	2.0630	-0.31%
2018-06-20	0	3.220	3.200	3.220	3.170	3.220	266,000	853,580	3.2089	2.074	2.061	2.074	2.042	2.074	412,998	2.0668	0.62%
2018-06-19	0	3.200	3.190	3.210	3.150	3.200	61,000	194,680	3.1915	2.061	2.055	2.067	2.029	2.061	94,710	2.0555	-0.62%
2018-06-15	0	3.220	3.150	3.230	3.220	3.220	26,000	83,720	3.2200	2.074	2.029	2.080	2.074	2.074	40,368	2.0739	0.62%
2018-06-14	0	3.200	3.160	3.200	3.010	3.220	346,000	1,103,825	3.1902	2.061	2.035	2.061	1.939	2.074	537,207	2.0547	-0.62%
2018-06-13	0	3.220	3.180	3.220	3.200	3.220	41,000	131,300	3.2024	2.074	2.048	2.074	2.061	2.074	63,658	2.0626	0.62%
2018-06-12	0	3.200	3.180	3.200	3.180	3.200	19,000	60,600	3.1895	2.061	2.048	2.061	2.048	2.061	29,500	2.0542	0.00%
2018-06-11	0	3.200	3.180	3.210	3.200	3.210	194,000	620,410	3.1980	2.061	2.048	2.067	2.061	2.067	301,209	2.0597	0.00%
2018-06-08	0	3.200	3.200	3.240	3.190	3.200	17,000	54,240	3.1906	2.061	2.061	2.087	2.055	2.061	26,395	2.0550	-0.31%
2018-06-07	0	3.210	3.190	3.210	3.210	3.210	8,000	25,680	3.2100	2.067	2.055	2.067	2.067	2.067	12,421	2.0675	0.31%
2018-06-06	0	3.200	3.180	3.220	3.190	3.240	555,000	1,776,410	3.2007	2.061	2.048	2.074	2.055	2.087	861,705	2.0615	0.00%
2018-06-05	0	3.200	3.190	3.200	3.190	3.200	527,000	1,686,350	3.1999	2.061	2.055	2.061	2.055	2.061	818,232	2.0610	0.00%
2018-06-04	0	3.200	3.200	3.230	-	-	0	0	-	2.061	2.061	2.080	-	-	0	-	0.00%
2018-06-01	0	3.200	3.200	3.210	3.200	3.210	127,000	407,260	3.2068	2.061	2.061	2.067	2.061	2.067	197,183	2.0654	0.31%
2018-05-31	0	3.190	3.180	3.260	3.180	3.190	19,000	60,520	3.1853	2.055	2.048	2.100	2.048	2.055	29,500	2.0515	0.31%
2018-05-30	0	3.180	3.170	3.260	3.180	3.190	15,000	47,750	3.1833	2.048	2.042	2.100	2.048	2.055	23,289	2.0503	0.00%
2018-05-29	0	3.180	3.180	3.240	-	-	0	0	-	2.048	2.048	2.087	-	-	0	-	0.00%
2018-05-28	0	3.180	3.180	3.200	3.170	3.180	11,000	34,880	3.1709	2.048	2.048	2.061	2.042	2.048	17,079	2.0423	-1.24%
2018-05-25	0	3.220	3.180	3.230	3.200	3.270	14,000	44,900	3.2071	2.074	2.048	2.080	2.061	2.106	21,737	2.0656	0.62%
2018-05-24	0	3.200	3.200	3.220	3.200	3.200	31,000	99,200	3.2000	2.061	2.061	2.074	2.061	2.061	48,131	2.0610	-0.31%
2018-05-23	0	3.210	3.210	3.260	3.200	3.260	887,000	2,878,920	3.2457	2.067	2.067	2.100	2.061	2.100	1,377,176	2.0905	2.72%
2018-05-21	0	3.250	3.230	3.250	3.210	3.250	81,000	262,340	3.2388	2.013	2.000	2.013	1.988	2.013	130,793	2.0058	1.25%
2018-05-18	0	3.210	3.210	3.250	3.210	3.220	11,000	35,350	3.2136	1.988	1.988	2.013	1.988	1.994	17,762	1.9902	0.00%
2018-05-17	0	3.210	3.210	3.240	3.200	3.260	27,000	86,930	3.2196	1.988	1.988	2.007	1.982	2.019	43,598	1.9939	0.31%
2018-05-16	0	3.200	3.180	3.200	3.180	3.200	78,000	248,890	3.1909	1.982	1.969	1.982	1.969	1.982	125,949	1.9761	0.31%
2018-05-15	0	3.190	3.190	3.230	3.190	3.230	129,000	413,205	3.2031	1.976	1.976	2.000	1.976	2.000	208,300	1.9837	-0.31%
2018-05-14	0	3.200	3.180	3.220	3.180	3.220	944,000	3,023,580	3.2029	1.982	1.969	1.994	1.969	1.994	1,524,303	1.9836	0.00%
2018-05-11	0	3.200	3.200	3.270	3.200	3.300	30,000	97,850	3.2617	1.982	1.982	2.025	1.982	2.044	48,442	2.0199	0.00%
2018-05-10	0	3.200	3.200	3.270	3.200	3.230	17,000	54,740	3.2200	1.982	1.982	2.025	1.982	2.000	27,450	1.9941	-2.14%
2018-05-09	0	3.270	3.230	3.270	-	-	0	0	-	2.025	2.000	2.025	-	-	0	-	0.00%
2018-05-08	0	3.270	3.240	3.280	3.230	3.270	6,000	19,460	3.2433	2.025	2.007	2.031	2.000	2.025	9,688	2.0086	1.24%
2018-05-07	0	3.230	3.230	3.270	3.190	3.300	31,000	100,680	3.2477	2.000	2.000	2.025	1.976	2.044	50,057	2.0113	-1.52%
2018-05-04	0	3.280	3.190	3.280	3.280	3.280	5,000	16,400	3.2800	2.031	1.976	2.031	2.031	2.031	8,074	2.0313	1.86%
2018-05-03	0	3.220	3.220	3.260	3.220	3.260	125,000	402,100	3.2168	1.994	1.994	2.019	1.994	2.019	201,841	1.9922	0.62%
2018-05-02	0	3.200	3.200	3.230	3.200	3.230	121,000	389,110	3.2158	1.982	1.982	2.000	1.982	2.000	195,382	1.9915	-1.23%
2018-04-30	0	3.240	3.180	3.240	3.170	3.260	184,000	587,645	3.1937	2.007	1.969	2.007	1.963	2.019	297,110	1.9779	0.62%
2018-04-27	0	3.220	3.190	3.240	3.150	3.220	354,000	1,130,830	3.1944	1.994	1.976	2.007	1.951	1.994	571,613	1.9783	0.31%
2018-04-26	0	3.210	3.210	3.230	3.210	3.260	84,000	272,560	3.2448	1.988	1.988	2.000	1.988	2.019	135,637	2.0095	-0.93%
2018-04-25	0	3.240	3.230	3.240	-	-	0	0	-	2.007	2.000	2.007	-	-	0	-	0.00%
2018-04-24	0	3.240	3.200	3.240	3.210	3.250	188,000	608,820	3.2384	2.007	1.982	2.007	1.988	2.013	303,569	2.0055	0.00%
2018-04-23	0	3.240	3.210	3.240	3.200	3.240	15,000	48,080	3.2053	2.007	1.988	2.007	1.982	2.007	24,221	1.9851	1.25%
2018-04-20	0	3.200	3.200	3.250	3.200	3.240	534,000	1,729,070	3.2380	1.982	1.982	2.013	1.982	2.007	862,264	2.0053	-0.62%
2018-04-19	0	3.220	3.220	3.240	3.200	3.240	210,000	680,220	3.2391	1.994	1.994	2.007	1.982	2.007	339,093	2.0060	-0.31%
2018-04-18	0	3.230	3.200	3.240	3.200	3.250	306,000	987,990	3.2287	2.000	1.982	2.007	1.982	2.013	494,107	1.9995	0.31%
2018-04-17	0	3.220	3.210	3.220	3.170	3.230	96,000	308,470	3.2132	1.994	1.988	1.994	1.963	2.000	155,014	1.9900	1.26%
2018-04-16	0	3.180	3.180	3.230	3.180	3.240	109,000	353,090	3.2394	1.969	1.969	2.000	1.969	2.007	176,005	2.0061	-0.62%
2018-04-13	0	3.200	3.200	3.240	3.200	3.230	28,000	89,760	3.2057	1.982	1.982	2.007	1.982	2.000	45,212	1.9853	0.00%
2018-04-12	0	3.200	3.200	3.240	3.200	3.240	31,000	100,400	3.2387	1.982	1.982	2.007	1.982	2.007	50,057	2.0057	-1.23%
2018-04-11	0	3.240	3.200	3.240	3.200	3.250	319,000	1,033,010	3.2383	2.007	1.982	2.007	1.982	2.013	515,098	2.0055	0.31%
2018-04-10	0	3.230	3.230	3.240	3.200	3.240	111,000	358,380	3.2286	2.000	2.000	2.007	1.982	2.007	179,235	1.9995	0.00%
2018-04-09	0	3.230	3.210	3.230	3.250	3.250	1,000	3,250	3.2500	2.000	1.988	2.000	2.013	2.013	1,615	2.0127	0.31%
2018-04-06	0	3.220	3.220	3.240	3.220	3.240	480,000	1,554,570	3.2387	1.994	1.994	2.007	1.994	2.007	775,069	2.0057	-0.62%
2018-04-04	0	3.240	3.210	3.250	3.220	3.260	178,000	579,210	3.2540	2.007	1.988	2.013	1.994	2.019	287,421	2.0152	-0.31%
2018-04-03	0	3.250	3.220	3.280	3.250	3.260	14,000	45,530	3.2521	2.013	1.994	2.031	2.013	2.019	22,606	2.0141	-0.31%
2018-03-29	0	3.260	3.220	3.280	3.220	3.270	188,000	611,180	3.2510	2.019	1.994	2.031	1.994	2.025	303,569	2.0133	0.62%
2018-03-28	0	3.240	3.220	3.240	3.180	3.290	84,000	271,060	3.2269	2.007	1.994	2.007	1.969	2.037	135,637	1.9984	-1.22%
2018-03-27	0	3.280	3.220	3.280	-	-	0	0	-	2.031	1.994	2.031	-	-	0	-	0.00%
2018-03-26	0	3.280	3.220	3.280	3.260	3.300	383,000	1,255,710	3.2786	2.031	1.994	2.031	2.019	2.044	618,441	2.0304	0.31%
2018-03-23	0	3.270	3.240	3.270	3.240	3.280	156,000	508,840	3.2618	2.025	2.007	2.025	2.007	2.031	251,897	2.0200	-0.30%
2018-03-22	0	3.280	3.260	3.280	3.240	3.280	69,000	224,060	3.2472	2.031	2.019	2.031	2.007	2.031	111,416	2.0110	0.00%
2018-03-21	0	3.280	3.210	3.290	3.240	3.290	423,000	1,377,530	3.2566	2.031	1.988	2.037	2.007	2.037	683,030	2.0168	0.61%
2018-03-20	0	3.260	3.250	3.260	3.220	3.260	240,000	780,090	3.2504	2.019	2.013	2.019	1.994	2.019	387,535	2.0130	0.93%
2018-03-19	0	3.230	3.210	3.230	3.170	3.230	295,000	944,180	3.2006	2.000	1.988	2.000	1.963	2.000	476,345	1.9821	-0.31%
2018-03-16	0	3.240	3.220	3.240	3.220	3.250	41,000	132,980	3.2434	2.007	1.994	2.007	1.994	2.013	66,204	2.0086	0.00%
2018-03-15	0	3.240	3.190	3.240	3.080	3.260	184,000	583,310	3.1702	2.007	1.976	2.007	1.907	2.019	297,110	1.9633	-0.61%
2018-03-14	0	3.260	3.260	3.270	3.250	3.270	38,000	124,020	3.2637	2.019	2.019	2.025	2.013	2.025	61,360	2.0212	0.31%
2018-03-13	0	3.250	3.240	3.270	3.240	3.290	306,000	1,002,560	3.2763	2.013	2.007	2.025	2.007	2.037	494,107	2.0290	-0.91%
2018-03-12	0	3.280	3.250	3.280	3.250	3.280	269,000	878,570	3.2661	2.031	2.013	2.031	2.013	2.031	434,362	2.0227	0.92%
2018-03-09	0	3.250	3.240	3.260	3.230	3.250	183,000	593,860	3.2451	2.013	2.007	2.019	2.000	2.013	295,495	2.0097	-0.31%
2018-03-08	0	3.260	3.250	3.260	3.230	3.260	268,000	869,930	3.2460	2.019	2.013	2.019	2.000	2.019	432,747	2.0103	0.31%
2018-03-07	0	3.250	3.250	3.260	3.200	3.300	348,000	1,134,540	3.2602	2.013	2.013	2.019	1.982	2.044	561,925	2.0190	1.56%
2018-03-06	0	3.200	3.180	3.210	3.200	3.240	75,000	240,880	3.2117	1.982	1.969	1.988	1.982	2.007	121,105	1.9890	0.00%
2018-03-05	0	3.200	3.200	3.210	3.190	3.220	109,000	349,880	3.2099	1.982	1.982	1.988	1.976	1.994	176,005	1.9879	0.31%
2018-03-02	0	3.190	3.190	3.210	3.180	3.200	184,000	588,250	3.1970	1.976	1.976	1.988	1.969	1.982	297,110	1.9799	-0.31%
2018-03-01	0	3.200	3.160	3.200	3.130	3.200	140,000	447,310	3.1951	1.982	1.957	1.982	1.938	1.982	226,062	1.9787	0.63%
2018-02-28	0	3.180	3.150	3.180	3.120	3.190	26,000	81,310	3.1273	1.969	1.951	1.969	1.932	1.976	41,983	1.9367	0.63%
2018-02-27	0	3.160	3.150	3.170	3.160	3.190	10,000	31,710	3.1710	1.957	1.951	1.963	1.957	1.976	16,147	1.9638	0.32%
2018-02-26	0	3.150	3.140	3.190	3.150	3.160	35,000	110,590	3.1597	1.951	1.945	1.976	1.951	1.957	56,515	1.9568	0.32%
2018-02-23	0	3.140	3.140	3.180	3.130	3.150	78,000	244,940	3.1403	1.945	1.945	1.969	1.938	1.951	125,949	1.9448	-0.32%
2018-02-22	0	3.150	3.150	3.170	3.120	3.160	79,000	247,980	3.1390	1.951	1.951	1.963	1.932	1.957	127,563	1.9440	-0.32%
2018-02-21	0	3.160	3.160	3.170	3.160	3.160	25,000	79,000	3.1600	1.957	1.957	1.963	1.957	1.957	40,368	1.9570	0.00%
2018-02-20	0	3.160	3.120	3.160	3.120	3.180	244,000	770,290	3.1569	1.957	1.932	1.957	1.932	1.969	393,993	1.9551	1.28%
2018-02-15	0	3.120	3.120	3.130	3.120	3.120	2,000	6,240	3.1200	1.932	1.932	1.938	1.932	1.932	3,229	1.9322	0.00%
2018-02-14	0	3.120	3.110	3.130	-	-	0	0	-	1.932	1.926	1.938	-	-	0	-	0.00%
2018-02-13	0	3.120	3.090	3.120	3.090	3.120	197,000	611,980	3.1065	1.932	1.914	1.932	1.914	1.932	318,101	1.9239	0.65%
2018-02-12	0	3.100	3.090	3.100	3.080	3.120	358,000	1,114,970	3.1144	1.920	1.914	1.920	1.907	1.932	578,072	1.9288	0.00%
2018-02-09	0	3.100	3.090	3.100	3.090	3.140	388,000	1,209,150	3.1164	1.920	1.914	1.920	1.914	1.945	626,514	1.9300	-0.96%
2018-02-08	0	3.130	3.110	3.130	3.130	3.130	70,000	219,060	3.1294	1.938	1.926	1.938	1.938	1.938	113,031	1.9381	0.00%
2018-02-07	0	3.130	3.100	3.140	3.100	3.150	135,000	422,240	3.1277	1.938	1.920	1.945	1.920	1.951	217,988	1.9370	0.32%
2018-02-06	0	3.120	3.100	3.120	3.070	3.120	540,000	1,674,540	3.1010	1.932	1.920	1.932	1.901	1.932	871,953	1.9204	-0.32%
2018-02-05	0	3.130	3.110	3.160	3.100	3.160	110,000	344,250	3.1295	1.938	1.926	1.957	1.920	1.957	177,620	1.9381	0.00%
2018-02-02	0	3.130	3.130	3.160	3.120	3.150	71,000	223,180	3.1434	1.938	1.938	1.957	1.932	1.951	114,646	1.9467	0.97%
2018-02-01	0	3.100	3.100	3.140	3.100	3.140	101,000	314,450	3.1134	1.920	1.920	1.945	1.920	1.945	163,087	1.9281	-1.27%
2018-01-31	0	3.140	3.100	3.180	-	-	0	0	-	1.945	1.920	1.969	-	-	0	-	0.00%
2018-01-30	0	3.140	3.100	3.140	-	-	0	0	-	1.945	1.920	1.945	-	-	0	-	0.00%
2018-01-29	0	3.140	3.120	3.150	3.110	3.140	136,000	425,470	3.1285	1.945	1.932	1.951	1.926	1.945	219,603	1.9375	0.96%
2018-01-26	0	3.110	3.110	3.150	3.100	3.150	189,000	593,080	3.1380	1.926	1.926	1.951	1.920	1.951	305,183	1.9434	-0.64%
2018-01-25	0	3.130	3.110	3.130	3.100	3.130	43,000	134,270	3.1226	1.938	1.926	1.938	1.920	1.938	69,433	1.9338	0.97%
2018-01-24	0	3.100	3.100	3.110	3.090	3.120	732,000	2,270,840	3.1022	1.920	1.920	1.926	1.914	1.932	1,181,980	1.9212	0.00%
2018-01-23	0	3.100	3.100	3.110	3.070	3.120	401,000	1,242,800	3.0993	1.920	1.920	1.926	1.901	1.932	647,506	1.9194	0.32%
2018-01-22	0	3.090	3.090	3.110	3.070	3.100	203,000	627,080	3.0891	1.914	1.914	1.926	1.901	1.920	327,790	1.9131	0.00%
2018-01-19	0	3.090	3.080	3.100	3.070	3.100	133,000	410,680	3.0878	1.914	1.907	1.920	1.901	1.920	214,759	1.9123	-0.32%
2018-01-18	0	3.100	3.100	3.110	3.080	3.100	266,000	823,750	3.0968	1.920	1.920	1.926	1.907	1.920	429,517	1.9178	0.98%
2018-01-17	0	3.070	3.070	3.110	3.070	3.100	93,000	287,390	3.0902	1.901	1.901	1.926	1.901	1.920	150,170	1.9138	-0.65%
2018-01-16	0	3.090	3.090	3.110	3.090	3.120	85,000	263,340	3.0981	1.914	1.914	1.926	1.914	1.932	137,252	1.9187	-0.96%
2018-01-15	0	3.120	3.100	3.120	3.110	3.150	49,000	153,350	3.1296	1.932	1.920	1.932	1.926	1.951	79,122	1.9382	0.32%
2018-01-12	0	3.110	3.090	3.120	3.070	3.120	583,000	1,813,390	3.1104	1.926	1.914	1.932	1.901	1.932	941,386	1.9263	0.65%
2018-01-11	0	3.090	3.080	3.100	3.080	3.100	363,000	1,125,010	3.0992	1.914	1.907	1.920	1.907	1.920	586,146	1.9193	-0.32%
2018-01-10	0	3.100	3.100	3.110	3.080	3.110	590,000	1,824,720	3.0927	1.920	1.920	1.926	1.907	1.926	952,689	1.9153	0.65%
2018-01-09	0	3.080	3.080	3.100	3.080	3.090	114,000	351,620	3.0844	1.907	1.907	1.920	1.907	1.914	184,079	1.9102	0.00%
2018-01-08	0	3.080	3.080	3.090	3.080	3.090	296,000	914,096	3.0882	1.907	1.907	1.914	1.907	1.914	477,959	1.9125	-0.65%
2018-01-05	0	3.100	3.100	3.120	3.080	3.130	123,000	380,935	3.0970	1.920	1.920	1.932	1.907	1.938	198,611	1.9180	-0.32%
2018-01-04	0	3.110	3.100	3.110	3.070	3.110	212,000	656,235	3.0954	1.926	1.920	1.926	1.901	1.926	342,322	1.9170	0.32%
2018-01-03	0	3.100	3.100	3.110	3.080	3.110	91,000	282,040	3.0993	1.920	1.920	1.926	1.907	1.926	146,940	1.9194	0.00%
2018-01-02	0	3.100	3.100	3.110	3.080	3.100	118,000	365,300	3.0958	1.920	1.920	1.926	1.907	1.920	190,538	1.9172	0.32%
2017-12-29	0	3.090	3.070	3.110	3.050	3.100	234,000	722,050	3.0857	1.914	1.901	1.926	1.889	1.920	377,846	1.9110	-0.32%
2017-12-28	0	3.100	3.070	3.110	3.070	3.110	159,000	492,330	3.0964	1.920	1.901	1.926	1.901	1.926	256,742	1.9176	0.98%
2017-12-27	0	3.070	3.070	3.090	3.060	3.100	276,000	849,970	3.0796	1.901	1.901	1.914	1.895	1.920	445,665	1.9072	-0.32%
2017-12-22	0	3.080	3.080	3.100	3.080	3.100	79,000	244,050	3.0892	1.907	1.907	1.920	1.907	1.920	127,563	1.9132	0.00%
2017-12-21	0	3.080	3.080	3.110	3.070	3.090	80,000	246,810	3.0851	1.907	1.907	1.926	1.901	1.914	129,178	1.9106	0.00%
2017-12-20	0	3.080	3.080	3.120	3.070	3.120	176,000	545,020	3.0967	1.907	1.907	1.932	1.901	1.932	284,192	1.9178	-0.32%
2017-12-19	0	3.090	3.090	3.120	3.090	3.120	82,000	253,810	3.0952	1.914	1.914	1.932	1.914	1.932	132,408	1.9169	0.00%
2017-12-18	0	3.090	3.090	3.100	3.070	3.120	97,000	300,610	3.0991	1.914	1.914	1.920	1.901	1.932	156,629	1.9193	0.98%
2017-12-15	0	3.060	3.060	3.100	3.060	3.110	77,000	237,550	3.0851	1.895	1.895	1.920	1.895	1.926	124,334	1.9106	-0.65%
2017-12-14	0	3.080	3.080	3.110	-	-	0	0	-	1.907	1.907	1.926	-	-	0	-	0.00%
2017-12-13	0	3.080	3.070	3.120	3.080	3.110	168,000	521,130	3.1020	1.907	1.901	1.932	1.907	1.926	271,274	1.9210	-0.32%
2017-12-12	0	3.090	3.090	3.100	3.090	3.120	139,000	431,750	3.1061	1.914	1.914	1.920	1.914	1.932	224,447	1.9236	-0.32%
2017-12-11	0	3.100	3.100	3.120	3.070	3.120	268,000	830,420	3.0986	1.920	1.920	1.932	1.901	1.932	432,747	1.9190	0.00%
2017-12-08	0	3.100	3.100	3.120	3.100	3.120	154,000	479,310	3.1124	1.920	1.920	1.932	1.920	1.932	248,668	1.9275	0.00%
2017-12-07	0	3.100	3.090	3.100	3.070	3.120	359,000	1,110,035	3.0920	1.920	1.914	1.920	1.901	1.932	579,687	1.9149	0.98%
2017-12-06	0	3.070	3.070	3.080	3.060	3.080	213,000	654,220	3.0715	1.901	1.901	1.907	1.895	1.907	343,937	1.9022	-0.32%
2017-12-05	0	3.080	3.070	3.080	3.070	3.080	15,000	46,080	3.0720	1.907	1.901	1.907	1.901	1.907	24,221	1.9025	0.33%
2017-12-04	0	3.070	3.070	3.080	3.040	3.090	241,000	739,010	3.0664	1.901	1.901	1.907	1.883	1.914	389,149	1.8990	-0.32%
2017-12-01	0	3.080	3.060	3.080	3.050	3.080	391,000	1,198,750	3.0659	1.907	1.895	1.907	1.889	1.907	631,358	1.8987	-0.32%
2017-11-30	0	3.090	3.060	3.100	3.060	3.110	255,000	786,180	3.0831	1.914	1.895	1.920	1.895	1.926	411,755	1.9093	0.32%
2017-11-29	0	3.080	3.060	3.100	3.060	3.110	247,000	764,430	3.0949	1.907	1.895	1.920	1.895	1.926	398,838	1.9166	-0.32%
2017-11-28	0	3.090	3.090	3.100	3.080	3.130	333,000	1,033,150	3.1026	1.914	1.914	1.920	1.907	1.938	537,704	1.9214	0.32%
2017-11-27	0	3.080	3.070	3.100	3.060	3.110	102,000	315,280	3.0910	1.907	1.901	1.920	1.895	1.926	164,702	1.9142	-0.65%
2017-11-24	0	3.100	3.070	3.100	3.060	3.110	336,000	1,041,290	3.0991	1.920	1.901	1.920	1.895	1.926	542,548	1.9193	1.31%
2017-11-23	0	3.060	3.060	3.090	3.060	3.110	144,000	442,500	3.0729	1.895	1.895	1.914	1.895	1.926	232,521	1.9031	-0.65%
2017-11-22	0	3.080	3.070	3.080	3.060	3.100	220,000	678,330	3.0833	1.907	1.901	1.907	1.895	1.920	355,240	1.9095	0.00%
2017-11-21	0	3.080	3.080	3.100	3.070	3.120	174,000	536,920	3.0857	1.907	1.907	1.920	1.901	1.932	280,963	1.9110	0.33%
2017-11-20	0	3.070	3.070	3.100	3.060	3.100	83,000	255,780	3.0817	1.901	1.901	1.920	1.895	1.920	134,022	1.9085	-1.29%
2017-11-17	0	3.110	3.100	3.110	3.070	3.130	406,000	1,262,940	3.1107	1.926	1.920	1.926	1.901	1.938	655,579	1.9264	0.32%
2017-11-16	0	3.100	3.090	3.100	3.080	3.120	136,000	420,130	3.0892	1.920	1.914	1.920	1.907	1.932	219,603	1.9131	0.00%
2017-11-15	0	3.100	3.090	3.100	3.090	3.110	47,000	145,770	3.1015	1.920	1.914	1.920	1.914	1.926	75,892	1.9208	0.32%
2017-11-14	0	3.090	3.070	3.100	3.070	3.100	132,000	407,790	3.0893	1.914	1.901	1.920	1.901	1.920	213,144	1.9132	-0.32%
2017-11-13	0	3.100	3.070	3.110	3.060	3.110	105,000	323,250	3.0786	1.920	1.901	1.926	1.895	1.926	169,546	1.9066	-0.32%
2017-11-10	0	3.110	3.110	3.120	3.100	3.120	35,000	108,720	3.1063	1.926	1.926	1.932	1.920	1.932	56,515	1.9237	0.97%
2017-11-09	0	3.080	3.080	3.100	3.070	3.100	113,000	349,380	3.0919	1.907	1.907	1.920	1.901	1.920	182,464	1.9148	-0.65%
2017-11-08	0	3.100	3.090	3.100	3.080	3.110	144,000	445,150	3.0913	1.920	1.914	1.920	1.907	1.926	232,521	1.9145	0.32%
2017-11-07	0	3.090	3.090	3.110	3.080	3.100	127,000	393,480	3.0983	1.914	1.914	1.926	1.907	1.920	205,070	1.9188	-0.64%
2017-11-06	0	3.110	3.090	3.110	3.070	3.110	154,000	476,790	3.0960	1.926	1.914	1.926	1.901	1.926	248,668	1.9174	0.32%
2017-11-03	0	3.100	3.070	3.100	3.060	3.110	137,000	423,570	3.0918	1.920	1.901	1.920	1.895	1.926	221,218	1.9147	0.00%
2017-11-02	0	3.100	3.100	3.110	3.100	3.110	14,000	43,490	3.1064	1.920	1.920	1.926	1.920	1.926	22,606	1.9238	0.65%
2017-11-01	0	3.080	3.080	3.110	3.070	3.100	101,000	311,480	3.0840	1.907	1.907	1.926	1.901	1.920	163,087	1.9099	0.65%
2017-10-31	0	3.060	3.060	3.070	3.060	3.100	46,000	141,560	3.0774	1.895	1.895	1.901	1.895	1.920	74,277	1.9058	-1.29%
2017-10-30	0	3.100	3.050	3.100	3.050	3.110	143,000	443,160	3.0990	1.920	1.889	1.920	1.889	1.926	230,906	1.9192	0.00%
2017-10-27	0	3.100	3.060	3.110	3.060	3.100	56,000	173,220	3.0932	1.920	1.895	1.926	1.895	1.920	90,425	1.9156	0.65%
2017-10-26	0	3.080	3.070	3.080	3.080	3.100	44,000	135,800	3.0864	1.907	1.901	1.907	1.907	1.920	71,048	1.9114	0.33%
2017-10-25	0	3.070	3.070	3.080	3.050	3.080	455,000	1,392,140	3.0596	1.901	1.901	1.907	1.889	1.907	734,701	1.8948	0.00%
2017-10-24	0	3.070	3.070	3.090	3.060	3.100	272,000	838,500	3.0827	1.901	1.901	1.914	1.895	1.920	439,206	1.9091	-0.97%
2017-10-23	0	3.100	3.100	3.110	3.090	3.100	140,000	433,990	3.0999	1.920	1.920	1.926	1.914	1.920	226,062	1.9198	0.00%
2017-10-20	0	3.100	3.100	3.110	3.100	3.110	53,000	164,320	3.1004	1.920	1.920	1.926	1.920	1.926	85,581	1.9201	0.00%
2017-10-19	0	3.100	3.050	3.130	3.050	3.140	28,000	86,960	3.1057	1.920	1.889	1.938	1.889	1.945	45,212	1.9234	-0.96%
2017-10-18	0	3.130	3.130	3.150	3.100	3.150	103,000	320,960	3.1161	1.938	1.938	1.951	1.920	1.951	166,317	1.9298	0.97%
2017-10-17	0	3.100	3.080	3.110	3.100	3.110	15,000	46,520	3.1013	1.920	1.907	1.926	1.920	1.926	24,221	1.9207	-0.64%
2017-10-16	0	3.120	3.090	3.120	3.090	3.120	98,554	306,045	3.1054	1.932	1.914	1.932	1.914	1.932	159,138	1.9231	0.00%
2017-10-13	0	3.120	3.100	3.120	3.090	3.120	62,000	192,110	3.0985	1.932	1.920	1.932	1.914	1.932	100,113	1.9189	0.00%
2017-10-12	0	3.120	3.070	3.120	3.070	3.120	13,000	40,450	3.1115	1.932	1.901	1.932	1.901	1.932	20,991	1.9270	0.32%
2017-10-11	0	3.110	3.100	3.120	3.050	3.130	255,000	790,330	3.0993	1.926	1.920	1.932	1.889	1.938	411,755	1.9194	-0.64%
2017-10-10	0	3.130	3.110	3.130	3.120	3.130	20,000	62,470	3.1235	1.938	1.926	1.938	1.932	1.938	32,295	1.9344	0.32%
2017-10-09	0	3.120	3.100	3.130	3.080	3.130	164,000	509,050	3.1040	1.932	1.920	1.938	1.907	1.938	264,815	1.9223	1.30%
2017-10-06	0	3.080	3.070	3.100	3.060	3.100	37,000	113,630	3.0711	1.907	1.901	1.920	1.895	1.920	59,745	1.9019	-0.65%
2017-10-04	0	3.100	3.100	3.120	3.090	3.120	49,000	152,280	3.1078	1.920	1.920	1.932	1.914	1.932	79,122	1.9246	0.32%
2017-10-03	0	3.090	3.090	3.120	3.090	3.100	93,000	288,170	3.0986	1.914	1.914	1.932	1.914	1.920	150,170	1.9190	-0.64%
2017-09-29	0	3.110	3.110	3.130	3.080	3.110	133,000	411,360	3.0929	1.926	1.926	1.938	1.907	1.926	214,759	1.9155	0.65%
2017-09-28	0	3.090	3.090	3.100	3.090	3.110	79,000	244,930	3.1004	1.914	1.914	1.920	1.914	1.926	127,563	1.9201	-0.32%
2017-09-27	0	3.100	3.070	3.110	3.060	3.100	396,000	1,224,840	3.0930	1.920	1.901	1.926	1.895	1.920	639,432	1.9155	0.98%
2017-09-26	0	3.070	3.060	3.080	3.050	3.070	29,000	88,850	3.0638	1.901	1.895	1.907	1.889	1.901	46,827	1.8974	0.66%
2017-09-25	0	3.050	3.050	3.070	3.030	3.080	33,000	100,630	3.0494	1.889	1.889	1.901	1.876	1.907	53,286	1.8885	-0.97%
2017-09-22	0	3.080	3.060	3.080	3.060	3.080	26,000	79,590	3.0612	1.907	1.895	1.907	1.895	1.907	41,983	1.8958	0.65%
2017-09-21	0	3.060	3.060	3.100	3.030	3.060	37,000	112,780	3.0481	1.895	1.895	1.920	1.876	1.895	59,745	1.8877	0.00%
2017-09-20	0	3.060	3.050	3.080	3.060	3.080	68,000	208,480	3.0659	1.895	1.889	1.907	1.895	1.907	109,801	1.8987	-0.97%
2017-09-19	0	3.090	3.080	3.090	3.050	3.120	267,000	819,060	3.0676	1.914	1.907	1.914	1.889	1.932	431,132	1.8998	0.32%
2017-09-18	0	3.080	3.070	3.080	3.060	3.100	278,000	857,110	3.0831	1.907	1.901	1.907	1.895	1.920	448,894	1.9094	-0.32%
2017-09-15	0	3.090	3.080	3.090	3.080	3.090	65,000	200,510	3.0848	1.914	1.907	1.914	1.907	1.914	104,957	1.9104	-0.32%
2017-09-14	0	3.100	3.100	3.130	3.080	3.150	31,024	96,243	3.1022	1.920	1.920	1.938	1.907	1.951	50,095	1.9212	0.00%
2017-09-13	0	3.100	3.100	3.110	3.080	3.090	205,000	632,820	3.0869	1.920	1.920	1.926	1.907	1.914	331,019	1.9117	0.32%
2017-09-12	0	3.090	3.080	3.090	3.050	3.100	195,000	601,020	3.0822	1.914	1.907	1.914	1.889	1.920	314,872	1.9088	1.31%
2017-09-11	0	3.050	3.040	3.050	3.030	3.060	203,000	617,890	3.0438	1.889	1.883	1.889	1.876	1.895	327,790	1.8850	0.33%
2017-09-08	0	3.040	3.040	3.050	3.000	3.060	165,000	502,400	3.0448	1.883	1.883	1.889	1.858	1.895	266,430	1.8857	-0.33%
2017-09-07	0	3.050	3.040	3.050	3.040	3.090	281,000	855,840	3.0457	1.889	1.883	1.889	1.883	1.914	453,738	1.8862	0.00%
2017-09-06	0	3.050	3.040	3.050	3.040	3.100	619,000	1,889,460	3.0524	1.889	1.883	1.889	1.883	1.920	999,516	1.8904	-1.61%
2017-09-05	0	3.100	3.100	3.120	3.080	3.160	113,000	354,660	3.1386	1.920	1.920	1.932	1.907	1.957	182,464	1.9437	-0.96%
2017-09-04	0	3.190	3.190	3.200	3.150	3.210	133,000	423,400	3.1835	1.938	1.938	1.944	1.914	1.951	218,876	1.9344	0.00%
2017-09-01	0	3.190	3.190	3.200	3.170	3.200	97,000	308,330	3.1787	1.938	1.938	1.944	1.926	1.944	159,631	1.9315	0.00%
2017-08-31	0	3.190	3.180	3.200	3.180	3.200	258,000	822,940	3.1897	1.938	1.932	1.944	1.932	1.944	424,586	1.9382	0.00%
2017-08-30	0	3.190	3.190	3.220	3.190	3.210	75,000	240,450	3.2060	1.938	1.938	1.957	1.938	1.951	123,426	1.9481	0.00%
2017-08-29	0	3.190	3.190	3.200	3.130	3.200	323,000	1,026,660	3.1785	1.938	1.938	1.944	1.902	1.944	531,555	1.9314	-0.62%
2017-08-28	0	3.210	3.200	3.210	3.150	3.210	370,000	1,181,900	3.1943	1.951	1.944	1.951	1.914	1.951	608,902	1.9410	1.26%
2017-08-25	0	3.170	3.170	3.180	3.140	3.220	88,000	280,220	3.1843	1.926	1.926	1.932	1.908	1.957	144,820	1.9350	0.96%
2017-08-24	0	3.140	3.140	3.160	3.130	3.180	204,000	644,050	3.1571	1.908	1.908	1.920	1.902	1.932	335,719	1.9184	-0.95%
2017-08-22	0	3.170	3.150	3.180	3.150	3.170	51,000	161,370	3.1641	1.926	1.914	1.932	1.914	1.926	83,930	1.9227	0.63%
2017-08-21	0	3.150	3.110	3.150	3.110	3.150	112,000	351,330	3.1369	1.914	1.890	1.914	1.890	1.914	184,316	1.9061	0.64%
2017-08-18	0	3.130	3.110	3.130	3.100	3.150	61,000	190,790	3.1277	1.902	1.890	1.902	1.884	1.914	100,387	1.9006	0.97%
2017-08-17	0	3.100	3.100	3.110	3.100	3.180	168,000	528,060	3.1432	1.884	1.884	1.890	1.884	1.932	276,474	1.9100	-0.96%
2017-08-16	0	3.130	3.100	3.140	3.090	3.150	39,000	121,090	3.1049	1.902	1.884	1.908	1.878	1.914	64,182	1.8867	0.97%
2017-08-15	0	3.100	3.090	3.130	3.090	3.150	116,000	362,720	3.1269	1.884	1.878	1.902	1.878	1.914	190,899	1.9001	-1.59%
2017-08-14	0	3.150	3.150	3.170	3.070	3.180	108,000	339,170	3.1405	1.914	1.914	1.926	1.865	1.932	177,734	1.9083	2.61%
2017-08-11	0	3.070	3.060	3.080	3.030	3.090	321,000	983,200	3.0629	1.865	1.859	1.872	1.841	1.878	528,263	1.8612	-0.97%
2017-08-10	0	3.100	3.100	3.110	3.090	3.110	257,000	796,790	3.1004	1.884	1.884	1.890	1.878	1.890	422,940	1.8839	-0.64%
2017-08-09	0	3.120	3.120	3.130	3.100	3.140	527,000	1,644,970	3.1214	1.896	1.896	1.902	1.884	1.908	867,274	1.8967	0.00%
2017-08-08	0	3.120	3.120	3.130	3.120	3.200	828,000	2,607,225	3.1488	1.896	1.896	1.902	1.896	1.944	1,362,624	1.9134	-2.19%
2017-08-07	0	3.190	3.180	3.190	3.180	3.270	1,517,000	4,869,200	3.2098	1.938	1.932	1.938	1.932	1.987	2,496,497	1.9504	-5.90%
2017-08-04	0	3.390	3.390	3.400	3.380	3.410	234,000	791,980	3.3845	2.060	2.060	2.066	2.054	2.072	385,089	2.0566	-0.59%
2017-08-03	0	3.410	3.400	3.410	3.390	3.410	129,000	438,610	3.4001	2.072	2.066	2.072	2.060	2.072	212,293	2.0661	0.29%
2017-08-02	0	3.400	3.400	3.410	3.390	3.410	163,000	554,010	3.3988	2.066	2.066	2.072	2.060	2.072	268,246	2.0653	0.00%
2017-08-01	0	3.400	3.400	3.420	3.400	3.410	82,000	278,950	3.4018	2.066	2.066	2.078	2.066	2.072	134,946	2.0671	-0.29%
2017-07-31	0	3.410	3.410	3.420	3.390	3.410	76,000	259,040	3.4084	2.072	2.072	2.078	2.060	2.072	125,072	2.0711	0.29%
2017-07-28	0	3.400	3.400	3.410	3.390	3.400	205,000	696,890	3.3995	2.066	2.066	2.072	2.060	2.066	337,365	2.0657	-0.29%
2017-07-27	0	3.410	3.400	3.410	3.390	3.420	136,000	462,450	3.4004	2.072	2.066	2.072	2.060	2.078	223,813	2.0662	0.29%
2017-07-26	0	3.400	3.400	3.410	3.370	3.410	167,000	567,730	3.3996	2.066	2.066	2.072	2.048	2.072	274,829	2.0658	-0.29%
2017-07-25	0	3.410	3.410	3.430	3.410	3.430	38,000	130,140	3.4247	2.072	2.072	2.084	2.072	2.084	62,536	2.0810	-0.58%
2017-07-24	0	3.430	3.410	3.430	3.410	3.430	44,000	150,340	3.4168	2.084	2.072	2.084	2.072	2.084	72,410	2.0762	0.00%
2017-07-21	0	3.430	3.410	3.430	3.400	3.440	174,000	595,500	3.4224	2.084	2.072	2.084	2.066	2.090	286,348	2.0796	0.29%
2017-07-20	0	3.420	3.410	3.420	3.420	3.430	48,000	164,190	3.4206	2.078	2.072	2.078	2.078	2.084	78,993	2.0785	0.00%
2017-07-19	0	3.420	3.420	3.430	3.400	3.430	77,000	262,470	3.4087	2.078	2.078	2.084	2.066	2.084	126,717	2.0713	-0.58%
2017-07-18	0	3.440	3.420	3.440	3.400	3.440	28,000	95,480	3.4100	2.090	2.078	2.090	2.066	2.090	46,079	2.0721	1.18%
2017-07-17	0	3.400	3.380	3.420	3.400	3.430	68,000	232,400	3.4176	2.066	2.054	2.078	2.066	2.084	111,906	2.0767	-0.58%
2017-07-14	0	3.420	3.400	3.420	3.400	3.420	141,000	480,640	3.4088	2.078	2.066	2.078	2.066	2.078	232,041	2.0714	0.00%
2017-07-13	0	3.420	3.390	3.420	-	-	0	0	-	2.078	2.060	2.078	-	-	0	-	0.00%
2017-07-12	0	3.420	3.390	3.430	3.400	3.420	14,000	47,620	3.4014	2.078	2.060	2.084	2.066	2.078	23,040	2.0669	-0.29%
2017-07-11	0	3.430	3.340	3.430	3.330	3.430	248,000	839,070	3.3833	2.084	2.030	2.084	2.023	2.084	408,129	2.0559	0.88%
2017-07-10	0	3.400	3.300	3.420	3.400	3.410	135,000	459,210	3.4016	2.066	2.005	2.078	2.066	2.072	222,167	2.0670	0.00%
2017-07-07	0	3.400	3.390	3.400	3.370	3.450	388,276	1,328,842	3.4224	2.066	2.060	2.066	2.048	2.096	638,978	2.0796	-1.16%
2017-07-06	0	3.440	3.400	3.440	3.380	3.440	59,000	201,200	3.4102	2.090	2.066	2.090	2.054	2.090	97,095	2.0722	1.18%
2017-07-05	0	3.400	3.400	3.410	3.400	3.410	41,000	139,530	3.4032	2.066	2.066	2.072	2.066	2.072	67,473	2.0679	-1.16%
2017-07-04	0	3.440	3.410	3.440	3.410	3.440	44,000	150,570	3.4220	2.090	2.072	2.090	2.072	2.090	72,410	2.0794	0.00%
2017-07-03	0	3.440	3.420	3.450	3.410	3.460	118,200	407,570	3.4481	2.090	2.078	2.096	2.072	2.102	194,519	2.0953	-1.15%
2017-06-30	0	3.480	3.450	3.480	3.450	3.480	86,000	297,390	3.4580	2.115	2.096	2.115	2.096	2.115	141,529	2.1013	0.00%
2017-06-29	0	3.480	3.450	3.480	3.440	3.480	167,000	578,060	3.4614	2.115	2.096	2.115	2.090	2.115	274,829	2.1033	0.58%
2017-06-28	0	3.460	3.410	3.470	3.400	3.470	123,000	419,890	3.4137	2.102	2.072	2.109	2.066	2.109	202,419	2.0744	1.47%
2017-06-27	0	3.410	3.410	3.450	3.400	3.460	137,000	470,330	3.4331	2.072	2.072	2.096	2.066	2.102	225,458	2.0861	-1.73%
2017-06-26	0	3.470	3.420	3.470	3.400	3.470	15,000	51,640	3.4427	2.109	2.078	2.109	2.066	2.109	24,685	2.0919	-0.29%
2017-06-23	0	3.480	3.450	3.500	3.480	3.500	482,000	1,683,930	3.4936	2.115	2.096	2.127	2.115	2.127	793,218	2.1229	-0.57%
2017-06-22	0	3.500	3.490	3.510	3.480	3.520	367,000	1,285,370	3.5024	2.127	2.121	2.133	2.115	2.139	603,965	2.1282	0.57%
2017-06-21	0	3.480	3.450	3.490	3.410	3.480	672,000	2,318,340	3.4499	2.115	2.096	2.121	2.072	2.115	1,105,897	2.0963	1.46%
2017-06-20	0	3.430	3.430	3.450	3.430	3.440	252,000	865,850	3.4359	2.084	2.084	2.096	2.084	2.090	414,712	2.0878	-0.29%
2017-06-19	0	3.440	3.400	3.440	3.400	3.450	309,000	1,057,430	3.4221	2.090	2.066	2.090	2.066	2.096	508,515	2.0794	1.18%
2017-06-16	0	3.400	3.380	3.400	3.320	3.430	615,000	2,079,740	3.3817	2.066	2.054	2.066	2.017	2.084	1,012,094	2.0549	1.80%
2017-06-15	0	3.340	3.330	3.340	3.330	3.340	78,000	259,850	3.3314	2.030	2.023	2.030	2.023	2.030	128,363	2.0243	0.00%
2017-06-14	0	3.340	3.330	3.350	3.310	3.350	372,000	1,239,530	3.3321	2.030	2.023	2.036	2.011	2.036	612,193	2.0247	0.91%
2017-06-13	0	3.310	3.300	3.310	3.300	3.320	229,000	758,660	3.3129	2.011	2.005	2.011	2.005	2.017	376,861	2.0131	0.00%
2017-06-12	0	3.310	3.300	3.310	3.280	3.310	559,000	1,844,080	3.2989	2.011	2.005	2.011	1.993	2.011	919,935	2.0046	0.61%
2017-06-09	0	3.290	3.280	3.300	3.280	3.300	323,000	1,064,830	3.2967	1.999	1.993	2.005	1.993	2.005	531,555	2.0032	-0.30%
2017-06-08	0	3.300	3.300	3.310	3.270	3.310	764,000	2,512,435	3.2885	2.005	2.005	2.011	1.987	2.011	1,257,300	1.9983	0.30%
2017-06-07	0	3.290	3.290	3.310	3.280	3.310	402,288	1,326,223	3.2967	1.999	1.999	2.011	1.993	2.011	662,038	2.0032	0.00%
2017-06-06	0	3.290	3.290	3.300	3.280	3.300	292,000	960,680	3.2900	1.999	1.999	2.005	1.993	2.005	480,539	1.9992	-0.30%
2017-06-05	0	3.300	3.280	3.300	3.260	3.300	242,000	794,840	3.2845	2.005	1.993	2.005	1.981	2.005	398,255	1.9958	0.61%
2017-06-02	0	3.280	3.260	3.280	3.240	3.280	119,000	388,500	3.2647	1.993	1.981	1.993	1.969	1.993	195,836	1.9838	0.31%
2017-06-01	0	3.270	3.260	3.270	3.230	3.270	544,000	1,770,350	3.2543	1.987	1.981	1.987	1.963	1.987	895,250	1.9775	1.24%
2017-05-31	0	3.230	3.220	3.240	3.210	3.240	236,000	761,020	3.2247	1.963	1.957	1.969	1.951	1.969	388,381	1.9595	0.62%
2017-05-29	0	3.210	3.210	3.230	3.210	3.240	153,000	492,450	3.2186	1.951	1.951	1.963	1.951	1.969	251,789	1.9558	-0.31%
2017-05-26	0	3.220	3.220	3.230	3.210	3.230	128,000	411,990	3.2187	1.957	1.957	1.963	1.951	1.963	210,647	1.9558	0.62%
2017-05-25	0	3.200	3.200	3.210	3.180	3.220	192,000	615,160	3.2040	1.944	1.944	1.951	1.932	1.957	315,971	1.9469	-0.62%
2017-05-24	0	3.220	3.200	3.220	3.170	3.230	289,000	927,815	3.2104	1.957	1.944	1.957	1.926	1.963	475,602	1.9508	2.55%
2017-05-23	0	3.140	3.130	3.220	3.130	3.250	385,000	1,235,120	3.2081	1.908	1.902	1.957	1.902	1.975	633,587	1.9494	-1.26%
2017-05-22	0	3.310	3.300	3.310	3.280	3.320	517,000	1,706,740	3.3012	1.932	1.926	1.932	1.915	1.938	885,599	1.9272	0.30%
2017-05-19	0	3.300	3.290	3.300	3.290	3.310	558,000	1,842,520	3.3020	1.926	1.921	1.926	1.921	1.932	955,830	1.9277	0.00%
2017-05-18	0	3.300	3.290	3.300	3.290	3.310	345,000	1,139,540	3.3030	1.926	1.921	1.926	1.921	1.932	590,970	1.9283	0.00%
2017-05-17	0	3.300	3.300	3.310	3.290	3.320	368,000	1,218,730	3.3118	1.926	1.926	1.932	1.921	1.938	630,368	1.9334	-0.60%
2017-05-16	0	3.320	3.310	3.320	3.280	3.340	539,000	1,789,060	3.3192	1.938	1.932	1.938	1.915	1.950	923,284	1.9377	0.91%
2017-05-15	0	3.290	3.290	3.300	3.280	3.310	119,825	395,824	3.3034	1.921	1.921	1.926	1.915	1.932	205,255	1.9284	0.00%
2017-05-12	0	3.290	3.290	3.310	3.270	3.310	275,000	906,410	3.2960	1.921	1.921	1.932	1.909	1.932	471,063	1.9242	0.92%
2017-05-11	0	3.260	3.260	3.270	3.250	3.300	351,000	1,149,145	3.2739	1.903	1.903	1.909	1.897	1.926	601,248	1.9113	0.31%
2017-05-10	0	3.250	3.250	3.300	3.250	3.310	44,084	144,971	3.2885	1.897	1.897	1.926	1.897	1.932	75,514	1.9198	-1.81%
2017-05-09	0	3.310	3.290	3.310	3.270	3.310	223,289	734,593	3.2899	1.932	1.921	1.932	1.909	1.932	382,484	1.9206	0.30%
2017-05-08	0	3.300	3.290	3.300	3.280	3.300	105,000	346,090	3.2961	1.926	1.921	1.926	1.915	1.926	179,860	1.9242	0.00%
2017-05-05	0	3.300	3.270	3.300	3.300	3.320	38,000	125,600	3.3053	1.926	1.909	1.926	1.926	1.938	65,092	1.9296	0.30%
2017-05-04	0	3.290	3.280	3.310	3.290	3.290	18,000	59,220	3.2900	1.921	1.915	1.932	1.921	1.921	30,833	1.9207	-0.30%
2017-05-02	0	3.300	3.270	3.320	3.300	3.320	91,000	301,100	3.3088	1.926	1.909	1.938	1.926	1.938	155,879	1.9316	-0.30%
2017-04-28	0	3.310	3.270	3.320	3.260	3.310	34,000	111,840	3.2894	1.932	1.909	1.938	1.903	1.932	58,241	1.9203	0.30%
2017-04-27	0	3.300	3.260	3.300	3.290	3.300	505,000	1,666,240	3.2995	1.926	1.903	1.926	1.921	1.926	865,043	1.9262	0.61%
2017-04-26	0	3.280	3.250	3.300	3.250	3.280	236,000	773,800	3.2788	1.915	1.897	1.926	1.897	1.915	404,258	1.9141	0.92%
2017-04-25	0	3.250	3.250	3.280	3.250	3.250	43,000	139,750	3.2500	1.897	1.897	1.915	1.897	1.897	73,657	1.8973	0.00%
2017-04-24	0	3.250	3.250	3.270	3.240	3.250	2,000	6,490	3.2450	1.897	1.897	1.909	1.891	1.897	3,426	1.8944	0.00%
2017-04-21	0	3.250	3.240	3.280	3.250	3.250	60,000	195,000	3.2500	1.897	1.891	1.915	1.897	1.897	102,777	1.8973	0.00%
2017-04-20	0	3.250	3.250	3.260	-	-	10	31	3.1000	1.897	1.897	1.903	-	-	17	1.8097	0.00%
2017-04-19	0	3.250	3.220	3.260	3.220	3.250	291,000	945,270	3.2484	1.897	1.880	1.903	1.880	1.897	498,470	1.8963	0.62%
2017-04-18	0	3.230	3.220	3.250	3.220	3.250	75,000	241,920	3.2256	1.886	1.880	1.897	1.880	1.897	128,472	1.8831	-0.62%
2017-04-13	0	3.250	3.230	3.250	3.220	3.250	120,000	389,840	3.2487	1.897	1.886	1.897	1.880	1.897	205,555	1.8965	0.31%
2017-04-12	0	3.240	3.220	3.250	3.210	3.240	145,616	471,640	3.2389	1.891	1.880	1.897	1.874	1.891	249,434	1.8908	0.93%
2017-04-11	0	3.210	3.210	3.240	3.210	3.250	472,000	1,526,800	3.2347	1.874	1.874	1.891	1.874	1.897	808,516	1.8884	-0.62%
2017-04-10	0	3.230	3.230	3.260	3.190	3.320	824,808	2,668,928	3.2358	1.886	1.886	1.903	1.862	1.938	1,412,860	1.8890	-2.71%
2017-04-07	0	3.320	3.280	3.320	3.300	3.320	167,000	551,690	3.3035	1.938	1.915	1.938	1.926	1.938	286,064	1.9286	0.61%
2017-04-06	0	3.300	3.300	3.320	3.280	3.320	405,000	1,343,580	3.3175	1.926	1.926	1.938	1.915	1.938	693,748	1.9367	0.00%
2017-04-05	0	3.300	3.280	3.320	3.280	3.310	110,874	365,693	3.2983	1.926	1.915	1.938	1.915	1.932	189,922	1.9255	-0.30%
2017-04-03	0	3.310	3.250	3.310	3.280	3.310	97,000	319,320	3.2920	1.932	1.897	1.932	1.915	1.932	166,157	1.9218	0.61%
2017-03-31	0	3.290	3.240	3.290	3.230	3.290	175,000	571,950	3.2683	1.921	1.891	1.921	1.886	1.921	299,767	1.9080	1.86%
2017-03-30	0	3.230	3.220	3.260	3.220	3.230	26,000	83,780	3.2223	1.886	1.880	1.903	1.880	1.886	44,537	1.8811	0.31%
2017-03-29	0	3.220	3.210	3.220	3.210	3.270	306,000	985,520	3.2207	1.880	1.874	1.880	1.874	1.909	524,165	1.8802	-0.62%
2017-03-28	0	3.240	3.240	3.260	3.240	3.260	93,000	302,030	3.2476	1.891	1.891	1.903	1.891	1.903	159,305	1.8959	0.62%
2017-03-27	0	3.220	3.220	3.250	3.220	3.290	234,000	761,590	3.2547	1.880	1.880	1.897	1.880	1.921	400,832	1.9000	-1.53%
2017-03-24	0	3.270	3.260	3.270	3.250	3.280	94,000	306,760	3.2634	1.909	1.903	1.909	1.897	1.915	161,018	1.9051	-0.30%
2017-03-23	0	3.280	3.270	3.280	3.230	3.280	470,000	1,531,980	3.2595	1.915	1.909	1.915	1.886	1.915	805,090	1.9029	0.31%
2017-03-22	0	3.270	3.260	3.270	3.250	3.280	115,000	375,060	3.2614	1.909	1.903	1.909	1.897	1.915	196,990	1.9040	0.31%
2017-03-21	0	3.260	3.260	3.270	3.210	3.290	482,000	1,575,905	3.2695	1.903	1.903	1.909	1.874	1.921	825,645	1.9087	0.31%
2017-03-20	0	3.250	3.240	3.250	3.240	3.280	67,000	218,660	3.2636	1.897	1.891	1.897	1.891	1.915	114,768	1.9052	0.00%
2017-03-17	0	3.250	3.250	3.260	3.230	3.260	68,000	220,920	3.2488	1.897	1.897	1.903	1.886	1.903	116,481	1.8966	0.31%
2017-03-16	0	3.240	3.240	3.250	3.220	3.250	95,000	307,990	3.2420	1.891	1.891	1.897	1.880	1.897	162,731	1.8926	0.62%
2017-03-15	0	3.220	3.210	3.220	3.190	3.250	357,000	1,150,860	3.2237	1.880	1.874	1.880	1.862	1.897	611,526	1.8819	-0.62%
2017-03-14	0	3.240	3.240	3.250	3.210	3.280	460,000	1,493,840	3.2475	1.891	1.891	1.897	1.874	1.915	787,960	1.8958	-1.22%
2017-03-13	0	3.280	3.270	3.280	3.290	3.290	2,000	6,580	3.2900	1.915	1.909	1.915	1.921	1.921	3,426	1.9207	-0.30%
2017-03-10	0	3.290	3.270	3.300	3.240	3.320	138,000	454,090	3.2905	1.921	1.909	1.926	1.891	1.938	236,388	1.9210	0.30%
2017-03-09	0	3.280	3.270	3.280	3.260	3.280	107,000	349,950	3.2706	1.915	1.909	1.915	1.903	1.915	183,286	1.9093	0.31%
2017-03-08	0	3.270	3.260	3.280	3.250	3.290	54,000	176,350	3.2657	1.909	1.903	1.915	1.897	1.921	92,500	1.9065	0.31%
2017-03-07	0	3.260	3.250	3.290	3.240	3.320	242,289	794,083	3.2774	1.903	1.897	1.921	1.891	1.938	415,031	1.9133	-1.81%
2017-03-06	0	3.320	3.270	3.320	3.240	3.320	732,400	2,412,288	3.2937	1.938	1.909	1.938	1.891	1.938	1,254,570	1.9228	2.47%
2017-03-03	0	3.240	3.240	3.260	3.230	3.250	33,000	106,870	3.2385	1.891	1.891	1.903	1.886	1.897	56,528	1.8906	0.31%
2017-03-02	0	3.230	3.210	3.230	3.230	3.260	77,000	250,340	3.2512	1.886	1.874	1.886	1.886	1.903	131,898	1.8980	-0.62%
2017-03-01	0	3.250	3.210	3.250	3.240	3.250	91,000	295,730	3.2498	1.897	1.874	1.897	1.891	1.897	155,879	1.8972	1.56%
2017-02-28	0	3.200	3.200	3.220	3.180	3.200	60,000	191,940	3.1990	1.868	1.868	1.880	1.856	1.868	102,777	1.8675	0.00%
2017-02-27	0	3.200	3.190	3.200	3.190	3.250	513,000	1,645,870	3.2083	1.868	1.862	1.868	1.862	1.897	878,747	1.8730	-0.62%
2017-02-24	0	3.220	3.210	3.220	3.210	3.270	159,000	516,210	3.2466	1.880	1.874	1.880	1.874	1.909	272,360	1.8953	-2.13%
2017-02-23	0	3.290	3.260	3.290	3.260	3.300	209,000	687,980	3.2918	1.921	1.903	1.921	1.903	1.926	358,008	1.9217	-0.60%
2017-02-22	0	3.310	3.290	3.320	3.250	3.350	145,000	478,110	3.2973	1.932	1.921	1.938	1.897	1.956	248,379	1.9249	2.80%
2017-02-21	0	3.220	3.220	3.240	3.210	3.240	86,000	277,950	3.2320	1.880	1.880	1.891	1.874	1.891	147,314	1.8868	-0.92%
2017-02-20	0	3.250	3.250	3.260	3.240	3.260	293,000	953,430	3.2540	1.897	1.897	1.903	1.891	1.903	501,896	1.8997	0.62%
2017-02-17	0	3.230	3.210	3.230	3.190	3.260	536,000	1,725,940	3.2200	1.886	1.874	1.886	1.862	1.903	918,145	1.8798	0.62%
2017-02-16	0	3.210	3.190	3.210	3.170	3.230	398,000	1,271,160	3.1939	1.874	1.862	1.874	1.851	1.886	681,757	1.8645	1.58%
2017-02-15	0	3.160	3.150	3.170	3.150	3.170	127,000	400,830	3.1561	1.845	1.839	1.851	1.839	1.851	217,546	1.8425	0.00%
2017-02-14	0	3.160	3.160	3.170	3.160	3.170	109,000	345,130	3.1663	1.845	1.845	1.851	1.845	1.851	186,712	1.8485	-0.32%
2017-02-13	0	3.170	3.170	3.180	3.160	3.180	91,000	288,240	3.1675	1.851	1.851	1.856	1.845	1.856	155,879	1.8491	0.32%
2017-02-10	0	3.160	3.160	3.170	3.150	3.160	19,000	60,030	3.1595	1.845	1.845	1.851	1.839	1.845	32,546	1.8445	0.00%
2017-02-09	0	3.160	3.160	3.170	3.150	3.160	50,000	157,980	3.1596	1.845	1.845	1.851	1.839	1.845	85,648	1.8445	0.32%
2017-02-08	0	3.150	3.140	3.150	3.120	3.150	196,000	615,210	3.1388	1.839	1.833	1.839	1.821	1.839	335,740	1.8324	0.96%
2017-02-07	0	3.120	3.100	3.120	3.120	3.120	5,305	16,551	3.1199	1.821	1.810	1.821	1.821	1.821	9,087	1.8213	0.65%
2017-02-06	0	3.100	3.100	3.120	3.100	3.120	52,000	162,020	3.1158	1.810	1.810	1.821	1.810	1.821	89,074	1.8189	-0.32%
2017-02-03	0	3.110	3.110	3.130	3.100	3.120	148,000	460,310	3.1102	1.816	1.816	1.827	1.810	1.821	253,518	1.8157	0.32%
2017-02-02	0	3.100	3.100	3.110	3.070	3.100	191,000	589,070	3.0841	1.810	1.810	1.816	1.792	1.810	327,175	1.8005	0.65%
2017-02-01	0	3.080	3.080	3.110	3.080	3.080	6,000	18,480	3.0800	1.798	1.798	1.816	1.798	1.798	10,278	1.7981	-0.32%
2017-01-27	0	3.090	3.090	3.120	3.080	3.100	92,000	284,590	3.0934	1.804	1.804	1.821	1.798	1.810	157,592	1.8059	-0.32%
2017-01-26	0	3.100	3.100	3.110	3.080	3.110	89,000	275,540	3.0960	1.810	1.810	1.816	1.798	1.816	152,453	1.8074	-0.64%
2017-01-25	0	3.120	3.110	3.120	3.100	3.120	53,000	164,570	3.1051	1.821	1.816	1.821	1.810	1.821	90,787	1.8127	0.65%
2017-01-24	0	3.100	3.100	3.110	3.050	3.110	168,000	520,550	3.0985	1.810	1.810	1.816	1.781	1.816	287,777	1.8089	0.00%
2017-01-23	0	3.100	3.100	3.110	3.090	3.100	211,431	655,396	3.0998	1.810	1.810	1.816	1.804	1.810	362,172	1.8096	0.00%
2017-01-20	0	3.100	3.100	3.120	3.090	3.100	177,000	548,670	3.0998	1.810	1.810	1.821	1.804	1.810	303,193	1.8096	0.00%
2017-01-19	0	3.100	3.100	3.130	3.090	3.100	141,000	437,060	3.0997	1.810	1.810	1.827	1.804	1.810	241,527	1.8096	0.00%
2017-01-18	0	3.100	3.100	3.120	3.100	3.120	223,000	694,890	3.1161	1.810	1.810	1.821	1.810	1.821	381,989	1.8191	0.00%
2017-01-17	0	3.100	3.100	3.110	3.100	3.100	17,000	52,700	3.1000	1.810	1.810	1.816	1.810	1.810	29,120	1.8097	0.32%
2017-01-16	0	3.090	3.090	3.110	3.080	3.110	169,000	523,480	3.0975	1.804	1.804	1.816	1.798	1.816	289,490	1.8083	0.32%
2017-01-13	0	3.080	3.080	3.100	3.040	3.060	25,000	76,360	3.0544	1.798	1.798	1.810	1.775	1.786	42,824	1.7831	-0.32%
2017-01-12	0	3.090	3.070	3.090	3.080	3.100	86,000	265,940	3.0923	1.804	1.792	1.804	1.798	1.810	147,314	1.8053	0.00%
2017-01-11	0	3.090	3.080	3.090	3.080	3.090	42,000	129,760	3.0895	1.804	1.798	1.804	1.798	1.804	71,944	1.8036	0.65%
2017-01-10	0	3.070	3.070	3.080	3.060	3.090	190,000	582,300	3.0647	1.792	1.792	1.798	1.786	1.804	325,462	1.7892	0.33%
2017-01-09	0	3.060	3.040	3.060	3.040	3.060	18,091	55,318	3.0578	1.786	1.775	1.786	1.775	1.786	30,989	1.7851	0.66%
2017-01-06	0	3.040	3.040	3.060	-	-	0	0	-	1.775	1.775	1.786	-	-	0	-	0.00%
2017-01-05	0	3.040	3.040	3.060	3.030	3.060	28,000	85,320	3.0471	1.775	1.775	1.786	1.769	1.786	47,963	1.7789	0.00%
2017-01-04	0	3.040	3.030	3.050	3.030	3.050	65,000	197,890	3.0445	1.775	1.769	1.781	1.769	1.781	111,342	1.7773	0.33%
2017-01-03	0	3.030	3.030	3.040	3.020	3.030	53,000	160,460	3.0275	1.769	1.769	1.775	1.763	1.769	90,787	1.7674	0.00%
2016-12-30	0	3.030	3.030	3.050	3.020	3.060	48,000	145,590	3.0331	1.769	1.769	1.781	1.763	1.786	82,222	1.7707	0.00%
2016-12-29	0	3.030	3.030	3.050	3.020	3.030	11,000	33,240	3.0218	1.769	1.769	1.781	1.763	1.769	18,843	1.7641	-0.33%
2016-12-28	0	3.040	3.040	3.050	3.000	3.050	37,000	111,900	3.0243	1.775	1.775	1.781	1.751	1.781	63,379	1.7656	-0.33%
2016-12-23	0	3.050	3.010	3.050	3.050	3.050	5,000	15,250	3.0500	1.781	1.757	1.781	1.781	1.781	8,565	1.7805	0.00%
2016-12-22	0	3.050	3.040	3.050	3.030	3.050	58,000	176,810	3.0484	1.781	1.775	1.781	1.769	1.781	99,351	1.7796	0.66%
2016-12-21	0	3.030	3.030	3.060	3.010	3.030	27,910	84,043	3.0112	1.769	1.769	1.786	1.757	1.769	47,809	1.7579	-0.33%
2016-12-20	0	3.040	3.030	3.060	3.040	3.040	25,000	76,000	3.0400	1.775	1.769	1.786	1.775	1.775	42,824	1.7747	-0.65%
2016-12-19	0	3.060	3.040	3.060	3.040	3.060	11,000	33,620	3.0564	1.786	1.775	1.786	1.775	1.786	18,843	1.7843	0.66%
2016-12-16	0	3.040	3.040	3.070	3.030	3.050	108,000	328,430	3.0410	1.775	1.775	1.792	1.769	1.781	184,999	1.7753	0.00%
2016-12-15	0	3.040	3.040	3.070	3.040	3.090	169,000	517,250	3.0607	1.775	1.775	1.792	1.775	1.804	289,490	1.7868	-0.65%
2016-12-14	0	3.060	3.060	3.070	3.050	3.060	33,000	100,930	3.0585	1.786	1.786	1.792	1.781	1.786	56,528	1.7855	0.00%
2016-12-13	0	3.060	3.060	3.070	3.050	3.070	107,000	327,630	3.0620	1.786	1.786	1.792	1.781	1.792	183,286	1.7875	-0.33%
2016-12-12	0	3.070	3.070	3.100	3.070	3.070	1,000	3,070	3.0700	1.792	1.792	1.810	1.792	1.792	1,713	1.7922	0.00%
2016-12-09	0	3.070	3.070	3.100	3.070	3.070	4,000	12,280	3.0700	1.792	1.792	1.810	1.792	1.792	6,852	1.7922	-0.32%
2016-12-08	0	3.080	3.080	3.100	3.070	3.100	56,000	172,760	3.0850	1.798	1.798	1.810	1.792	1.810	95,926	1.8010	0.00%
2016-12-07	0	3.080	3.080	3.100	3.060	3.100	455,887	1,403,375	3.0783	1.798	1.798	1.810	1.786	1.810	780,915	1.7971	-0.32%
2016-12-06	0	3.090	3.090	3.100	3.080	3.100	35,000	108,230	3.0923	1.804	1.804	1.810	1.798	1.810	59,953	1.8052	0.00%
2016-12-05	0	3.090	3.090	3.110	3.040	3.120	262,000	810,890	3.0950	1.804	1.804	1.816	1.775	1.821	448,795	1.8068	-0.32%
2016-12-02	0	3.100	3.100	3.120	3.050	3.110	122,000	375,770	3.0801	1.810	1.810	1.821	1.781	1.816	208,981	1.7981	0.00%
2016-12-01	0	3.100	3.100	3.110	3.100	3.130	289,780	899,200	3.1030	1.810	1.810	1.816	1.810	1.827	496,381	1.8115	0.98%
2016-11-30	0	3.070	3.060	3.120	2.990	3.120	2,419,789	7,364,998	3.0437	1.792	1.786	1.821	1.746	1.821	4,144,994	1.7768	0.00%
2016-11-29	0	3.070	3.060	3.080	3.070	3.070	50,000	153,500	3.0700	1.792	1.786	1.798	1.792	1.792	85,648	1.7922	0.00%
2016-11-28	0	3.070	3.060	3.070	3.050	3.070	441,000	1,346,730	3.0538	1.792	1.786	1.792	1.781	1.792	755,414	1.7828	0.33%
2016-11-25	0	3.060	3.060	3.070	3.060	3.060	47,000	143,820	3.0600	1.786	1.786	1.792	1.786	1.786	80,509	1.7864	0.33%
2016-11-24	0	3.050	3.050	3.070	3.040	3.080	180,000	549,410	3.0523	1.781	1.781	1.792	1.775	1.798	308,332	1.7819	0.00%
2016-11-23	0	3.050	3.050	3.080	3.050	3.050	15,000	45,750	3.0500	1.781	1.781	1.798	1.781	1.781	25,694	1.7805	0.00%
2016-11-22	0	3.050	3.050	3.060	3.000	3.060	405,000	1,232,110	3.0422	1.781	1.781	1.786	1.751	1.786	693,748	1.7760	-0.33%
2016-11-21	0	3.060	3.060	3.090	3.060	3.100	188,000	576,420	3.0661	1.786	1.786	1.804	1.786	1.810	322,036	1.7899	-0.33%
2016-11-18	0	3.070	3.070	3.100	3.060	3.060	753,000	2,322,345	3.0841	1.792	1.792	1.810	1.786	1.786	1,289,856	1.8005	0.00%
2016-11-17	0	3.070	3.070	3.080	3.050	3.100	215,791	666,374	3.0881	1.792	1.792	1.798	1.781	1.810	369,641	1.8028	-0.97%
2016-11-16	0	3.100	3.060	3.100	3.070	3.110	133,000	409,820	3.0814	1.810	1.786	1.810	1.792	1.816	227,823	1.7989	0.98%
2016-11-15	0	3.070	3.070	3.100	3.060	3.070	21,000	64,460	3.0695	1.792	1.792	1.810	1.786	1.792	35,972	1.7919	-0.32%
2016-11-14	0	3.080	3.080	3.100	3.060	3.100	35,000	107,920	3.0834	1.798	1.798	1.810	1.786	1.810	59,953	1.8001	-0.32%
2016-11-11	0	3.090	3.080	3.090	3.090	3.090	1,034,000	3,190,005	3.0851	1.804	1.798	1.804	1.804	1.804	1,771,197	1.8010	-0.64%
2016-11-10	0	3.110	3.080	3.110	3.070	3.110	142,000	439,860	3.0976	1.816	1.798	1.816	1.792	1.816	243,240	1.8083	0.65%
2016-11-09	0	3.090	3.070	3.100	3.060	3.090	177,000	544,380	3.0756	1.804	1.792	1.810	1.786	1.804	303,193	1.7955	0.00%
2016-11-08	0	3.090	3.080	3.110	2.880	3.110	307,000	937,360	3.0533	1.804	1.798	1.816	1.681	1.816	525,878	1.7825	0.00%
2016-11-07	0	3.090	3.070	3.090	3.060	3.090	33,000	101,190	3.0664	1.804	1.792	1.804	1.786	1.804	56,528	1.7901	0.00%
2016-11-04	0	3.090	3.080	3.090	2.930	3.090	171,000	522,050	3.0529	1.804	1.798	1.804	1.710	1.804	292,916	1.7823	0.32%
2016-11-03	0	3.080	3.080	3.120	3.040	3.120	168,000	518,850	3.0884	1.798	1.798	1.821	1.775	1.821	287,777	1.8030	0.00%
2016-11-02	0	3.080	3.080	3.100	-	-	0	0	-	1.798	1.798	1.810	-	-	0	-	0.33%
2016-11-01	0	3.070	3.070	3.090	3.070	3.110	104,000	320,400	3.0808	1.792	1.792	1.804	1.792	1.816	178,148	1.7985	-0.65%
2016-10-31	0	3.090	3.090	3.120	3.080	3.110	82,000	254,240	3.1005	1.804	1.804	1.821	1.798	1.816	140,462	1.8100	0.00%
2016-10-28	0	3.090	3.090	3.120	3.050	3.120	36,000	111,230	3.0897	1.804	1.804	1.821	1.781	1.821	61,666	1.8037	-0.64%
2016-10-27	0	3.110	3.100	3.130	3.080	3.110	43,000	132,890	3.0905	1.816	1.810	1.827	1.798	1.816	73,657	1.8042	-0.32%
2016-10-26	0	3.120	3.080	3.120	3.060	3.120	16,000	49,120	3.0700	1.821	1.798	1.821	1.786	1.821	27,407	1.7922	1.63%
2016-10-25	0	3.070	3.070	3.090	3.050	3.070	32,000	97,640	3.0513	1.792	1.792	1.804	1.781	1.792	54,815	1.7813	-0.65%
2016-10-24	0	3.090	3.090	3.100	3.060	3.090	28,000	86,460	3.0879	1.804	1.804	1.810	1.786	1.804	47,963	1.8026	0.32%
2016-10-20	0	3.080	3.080	3.100	3.070	3.080	184,000	566,620	3.0795	1.798	1.798	1.810	1.792	1.798	315,184	1.7977	-0.65%
2016-10-19	0	3.100	3.100	3.150	3.050	3.050	3,000	9,150	3.0500	1.810	1.810	1.839	1.781	1.781	5,139	1.7805	-0.32%
2016-10-18	0	3.110	3.100	3.110	3.090	3.140	64,000	198,590	3.1030	1.816	1.810	1.816	1.804	1.833	109,629	1.8115	0.65%
2016-10-17	0	3.090	3.090	3.110	3.090	3.090	12,000	37,080	3.0900	1.804	1.804	1.816	1.804	1.804	20,555	1.8039	0.32%
2016-10-14	0	3.080	3.080	3.150	3.080	3.110	117,000	362,570	3.0989	1.798	1.798	1.839	1.798	1.816	200,416	1.8091	-0.65%
2016-10-13	0	3.100	3.100	3.130	3.070	3.120	59,000	182,570	3.0944	1.810	1.810	1.827	1.792	1.821	101,064	1.8065	0.00%
2016-10-12	0	3.100	3.080	3.100	3.090	3.100	54,000	167,310	3.0983	1.810	1.798	1.810	1.804	1.810	92,500	1.8088	0.00%
2016-10-11	0	3.100	3.080	3.100	3.060	3.100	25,000	76,820	3.0728	1.810	1.798	1.810	1.786	1.810	42,824	1.7939	0.00%
2016-10-07	0	3.100	3.080	3.120	3.100	3.100	7,000	21,700	3.1000	1.810	1.798	1.821	1.810	1.810	11,991	1.8097	0.00%
2016-10-06	0	3.100	3.070	3.100	3.070	3.100	180,000	557,565	3.0976	1.810	1.792	1.810	1.792	1.810	308,332	1.8083	0.00%
2016-10-05	0	3.100	3.080	3.100	3.090	3.100	33,000	102,270	3.0991	1.810	1.798	1.810	1.804	1.810	56,528	1.8092	0.98%
2016-10-04	0	3.070	3.070	3.100	3.060	3.120	53,000	163,310	3.0813	1.792	1.792	1.810	1.786	1.821	90,787	1.7988	-1.60%
2016-10-03	0	3.120	3.110	3.120	3.110	3.120	46,000	143,390	3.1172	1.821	1.816	1.821	1.816	1.821	78,796	1.8198	0.65%
2016-09-30	0	3.100	3.090	3.100	3.060	3.100	112,000	344,950	3.0799	1.810	1.804	1.810	1.786	1.810	191,851	1.7980	0.00%
2016-09-29	0	3.100	3.100	3.130	3.090	3.100	62,000	191,820	3.0939	1.810	1.810	1.827	1.804	1.810	106,203	1.8062	0.00%
2016-09-28	0	3.100	3.080	3.120	3.060	3.120	91,000	280,690	3.0845	1.810	1.798	1.821	1.786	1.821	155,879	1.8007	1.64%
2016-09-27	0	3.050	3.050	3.110	3.050	3.130	72,000	223,720	3.1072	1.781	1.781	1.816	1.781	1.827	123,333	1.8140	-0.97%
2016-09-26	0	3.080	3.080	3.100	3.080	3.080	10,000	30,800	3.0800	1.798	1.798	1.810	1.798	1.798	17,130	1.7981	-0.32%
2016-09-23	0	3.090	3.090	3.120	3.080	3.110	49,000	151,940	3.1008	1.804	1.804	1.821	1.798	1.816	83,935	1.8102	-0.32%
2016-09-22	0	3.100	3.100	3.130	3.080	3.120	132,000	408,050	3.0913	1.810	1.810	1.827	1.798	1.821	226,110	1.8047	-0.64%
2016-09-21	0	3.120	3.110	3.120	3.090	3.120	80,000	248,990	3.1124	1.821	1.816	1.821	1.804	1.821	137,037	1.8170	-0.32%
2016-09-20	0	3.130	3.100	3.130	3.090	3.130	159,000	494,280	3.1087	1.827	1.810	1.827	1.804	1.827	272,360	1.8148	0.97%
2016-09-19	0	3.100	3.100	3.110	3.060	3.100	131,000	405,230	3.0934	1.810	1.810	1.816	1.786	1.810	224,397	1.8059	0.98%
2016-09-15	0	3.070	3.070	3.110	3.050	3.080	150,000	462,360	3.0824	1.792	1.792	1.816	1.781	1.798	256,944	1.7995	-0.32%
2016-09-14	0	3.080	3.080	3.110	3.080	3.080	30,000	92,400	3.0800	1.798	1.798	1.816	1.798	1.798	51,389	1.7981	0.00%
2016-09-13	0	3.080	3.080	3.100	3.080	3.110	241,000	747,500	3.1017	1.798	1.798	1.810	1.798	1.816	412,823	1.8107	0.00%
2016-09-12	0	3.080	3.060	3.080	3.040	3.100	97,000	297,600	3.0680	1.798	1.786	1.798	1.775	1.810	166,157	1.7911	-0.65%
2016-09-09	0	3.100	3.070	3.100	3.070	3.100	185,000	572,270	3.0934	1.810	1.792	1.810	1.792	1.810	316,897	1.8059	1.31%
2016-09-08	0	3.060	3.060	3.070	3.030	3.070	349,000	1,070,200	3.0665	1.786	1.786	1.792	1.769	1.792	597,822	1.7902	-0.33%
2016-09-07	0	3.070	3.070	3.090	3.060	3.100	79,000	243,370	3.0806	1.792	1.792	1.804	1.786	1.810	135,324	1.7984	-1.29%
2016-09-06	0	3.110	3.070	3.110	3.020	3.130	203,000	628,670	3.0969	1.816	1.792	1.816	1.763	1.827	347,730	1.8079	0.81%
2016-09-05	0	3.150	3.150	3.160	3.120	3.160	557,000	1,756,155	3.1529	1.801	1.801	1.807	1.784	1.807	974,220	1.8026	0.00%
2016-09-02	0	3.150	3.140	3.150	3.120	3.150	144,300	453,485	3.1427	1.801	1.795	1.801	1.784	1.801	252,388	1.7968	0.32%
2016-09-01	0	3.140	3.140	3.160	3.110	3.150	237,000	745,040	3.1436	1.795	1.795	1.807	1.778	1.801	414,524	1.7973	0.00%
2016-08-31	0	3.140	3.110	3.150	3.100	3.150	84,000	262,270	3.1223	1.795	1.778	1.801	1.772	1.801	146,920	1.7851	0.00%
2016-08-30	0	3.140	3.140	3.150	3.100	3.140	104,000	324,960	3.1246	1.795	1.795	1.801	1.772	1.795	181,901	1.7865	0.32%
2016-08-29	0	3.130	3.110	3.140	3.110	3.130	293,000	916,400	3.1276	1.790	1.778	1.795	1.778	1.790	512,471	1.7882	0.32%
2016-08-26	0	3.120	3.100	3.120	3.120	3.130	79,000	246,870	3.1249	1.784	1.772	1.784	1.784	1.790	138,175	1.7866	0.97%
2016-08-25	0	3.090	3.090	3.120	3.090	3.090	41,000	126,690	3.0900	1.767	1.767	1.784	1.767	1.767	71,711	1.7667	0.65%
2016-08-24	0	3.070	3.070	3.090	3.070	3.090	95,000	292,460	3.0785	1.755	1.755	1.767	1.755	1.767	166,160	1.7601	-0.65%
2016-08-23	0	3.090	3.080	3.090	3.070	3.110	195,000	600,680	3.0804	1.767	1.761	1.767	1.755	1.778	341,064	1.7612	0.65%
2016-08-22	0	3.070	3.070	3.080	3.070	3.110	161,000	496,950	3.0866	1.755	1.755	1.761	1.755	1.778	281,597	1.7648	-1.60%
2016-08-19	0	3.120	3.120	3.130	3.100	3.130	128,000	399,100	3.1180	1.784	1.784	1.790	1.772	1.790	223,878	1.7827	-0.32%
2016-08-18	0	3.130	3.110	3.150	3.110	3.140	112,000	350,400	3.1286	1.790	1.778	1.801	1.778	1.795	195,893	1.7887	0.64%
2016-08-17	0	3.110	3.110	3.120	3.090	3.110	60,000	186,090	3.1015	1.778	1.778	1.784	1.767	1.778	104,943	1.7733	0.00%
2016-08-16	0	3.110	3.110	3.130	3.110	3.130	81,000	252,860	3.1217	1.778	1.778	1.790	1.778	1.790	141,673	1.7848	-0.32%
2016-08-15	0	3.120	3.120	3.130	3.090	3.150	187,000	584,130	3.1237	1.784	1.784	1.790	1.767	1.801	327,072	1.7859	0.00%
2016-08-12	0	3.120	3.080	3.130	3.080	3.120	69,000	213,980	3.1012	1.784	1.761	1.790	1.761	1.784	120,684	1.7731	0.65%
2016-08-11	0	3.100	3.080	3.100	3.070	3.100	108,000	333,050	3.0838	1.772	1.761	1.772	1.755	1.772	188,897	1.7631	0.65%
2016-08-10	0	3.080	3.080	3.090	3.080	3.090	80,000	246,410	3.0801	1.761	1.761	1.767	1.761	1.767	139,924	1.7610	0.33%
2016-08-09	0	3.070	3.070	3.080	3.040	3.090	106,000	324,350	3.0599	1.755	1.755	1.761	1.738	1.767	185,399	1.7495	0.33%
2016-08-08	0	3.060	3.060	3.080	3.050	3.080	195,000	598,860	3.0711	1.750	1.750	1.761	1.744	1.761	341,064	1.7559	0.00%
2016-08-05	0	3.060	3.040	3.060	3.040	3.090	23,000	70,660	3.0722	1.750	1.738	1.750	1.738	1.767	40,228	1.7565	0.99%
2016-08-04	0	3.030	3.030	3.070	3.000	3.140	479,000	1,457,220	3.0422	1.732	1.732	1.755	1.715	1.795	837,794	1.7394	-2.26%
2016-08-03	0	3.100	3.110	3.140	3.050	3.100	115,000	355,150	3.0883	1.772	1.778	1.795	1.744	1.772	201,141	1.7657	0.32%
2016-08-01	0	3.090	3.070	3.080	3.030	3.100	218,000	671,180	3.0788	1.767	1.755	1.761	1.732	1.772	381,293	1.7603	1.98%
2016-07-29	0	3.030	3.030	3.050	3.030	3.050	66,000	200,210	3.0335	1.732	1.732	1.744	1.732	1.744	115,437	1.7344	-0.98%
2016-07-28	0	3.060	3.060	3.070	3.020	3.060	130,000	395,050	3.0388	1.750	1.750	1.755	1.727	1.750	227,376	1.7374	1.32%
2016-07-27	0	3.020	3.010	3.030	3.010	3.020	25,000	75,260	3.0104	1.727	1.721	1.732	1.721	1.727	43,726	1.7212	0.33%
2016-07-26	0	3.010	3.010	3.030	3.010	3.020	26,000	78,360	3.0138	1.721	1.721	1.732	1.721	1.727	45,475	1.7231	0.00%
2016-07-25	0	3.010	3.010	3.030	3.010	3.030	98,000	295,840	3.0188	1.721	1.721	1.732	1.721	1.732	171,407	1.7260	-0.33%
2016-07-22	0	3.020	3.020	3.040	3.020	3.040	120,000	362,980	3.0248	1.727	1.727	1.738	1.727	1.738	209,886	1.7294	0.00%
2016-07-21	0	3.020	3.010	3.040	3.010	3.030	224,000	677,200	3.0232	1.727	1.721	1.738	1.721	1.732	391,787	1.7285	0.00%
2016-07-20	0	3.020	3.010	3.030	3.000	3.020	410,000	1,236,970	3.0170	1.727	1.721	1.732	1.715	1.727	717,110	1.7249	0.67%
2016-07-19	0	3.000	2.990	3.000	3.000	3.020	290,000	871,140	3.0039	1.715	1.710	1.715	1.715	1.727	507,224	1.7175	0.00%
2016-07-18	0	3.000	3.000	3.020	2.980	3.000	176,000	526,980	2.9942	1.715	1.715	1.727	1.704	1.715	307,832	1.7119	0.00%
2016-07-15	0	3.000	3.000	3.030	2.990	3.030	128,000	384,710	3.0055	1.715	1.715	1.732	1.710	1.732	223,878	1.7184	-0.66%
2016-07-14	0	3.020	3.010	3.030	2.990	3.020	317,000	952,520	3.0048	1.727	1.721	1.732	1.710	1.727	554,448	1.7180	0.67%
2016-07-13	0	3.000	2.970	3.000	2.960	3.000	192,030	570,677	2.9718	1.715	1.698	1.715	1.692	1.715	335,870	1.6991	0.67%
2016-07-12	0	2.980	2.980	2.990	2.970	3.000	139,000	414,560	2.9824	1.704	1.704	1.710	1.698	1.715	243,118	1.7052	0.00%
2016-07-11	0	2.980	2.980	3.000	2.960	2.990	171,000	510,280	2.9841	1.704	1.704	1.715	1.692	1.710	299,087	1.7061	1.02%
2016-07-08	0	2.950	2.950	2.960	2.930	2.950	87,000	256,600	2.9494	1.687	1.687	1.692	1.675	1.687	152,167	1.6863	0.34%
2016-07-07	0	2.940	2.930	2.940	2.930	2.940	61,000	178,930	2.9333	1.681	1.675	1.681	1.675	1.681	106,692	1.6771	1.03%
2016-07-06	0	2.910	2.910	2.940	2.890	2.920	81,000	235,330	2.9053	1.664	1.664	1.681	1.652	1.669	141,673	1.6611	-0.34%
2016-07-05	0	2.920	2.920	2.950	2.920	2.950	194,000	568,670	2.9313	1.669	1.669	1.687	1.669	1.687	339,315	1.6759	-1.02%
2016-07-04	0	2.950	2.930	2.950	2.910	2.950	245,000	716,540	2.9247	1.687	1.675	1.687	1.664	1.687	428,517	1.6721	1.37%
2016-06-30	0	2.910	2.910	2.940	2.910	2.940	70,000	204,585	2.9226	1.664	1.664	1.681	1.664	1.681	122,433	1.6710	0.34%
2016-06-29	0	2.900	2.900	2.930	2.900	2.940	291,000	848,390	2.9154	1.658	1.658	1.675	1.658	1.681	508,973	1.6669	-0.68%
2016-06-28	0	2.920	2.910	2.920	2.860	2.920	174,393	505,559	2.8990	1.669	1.664	1.669	1.635	1.669	305,022	1.6575	1.74%
2016-06-27	0	2.870	2.870	2.890	2.860	2.900	98,000	282,510	2.8828	1.641	1.641	1.652	1.635	1.658	171,407	1.6482	-1.03%
2016-06-24	0	2.900	2.890	2.900	2.880	2.930	866,000	2,510,440	2.8989	1.658	1.652	1.658	1.647	1.675	1,514,676	1.6574	-1.69%
2016-06-23	0	2.950	2.930	2.950	2.920	2.950	145,000	426,760	2.9432	1.687	1.675	1.687	1.669	1.687	253,612	1.6827	0.00%
2016-06-22	0	2.950	2.940	2.950	2.930	2.950	558,000	1,638,460	2.9363	1.687	1.681	1.687	1.675	1.687	975,969	1.6788	0.00%
2016-06-21	0	2.950	2.920	2.950	2.900	2.950	1,522,000	4,463,200	2.9325	1.687	1.669	1.687	1.658	1.687	2,662,051	1.6766	1.03%
2016-06-20	0	2.920	2.920	2.930	2.910	2.940	709,000	2,073,600	2.9247	1.669	1.669	1.675	1.664	1.681	1,240,075	1.6722	1.39%
2016-06-17	0	2.880	2.870	2.880	2.880	2.950	534,000	1,560,250	2.9218	1.647	1.641	1.647	1.647	1.687	933,992	1.6705	-2.37%
2016-06-16	0	2.950	2.930	2.950	2.940	2.950	123,000	362,240	2.9450	1.687	1.675	1.687	1.681	1.687	215,133	1.6838	0.34%
2016-06-15	0	2.940	2.930	2.940	2.910	2.940	101,000	295,210	2.9229	1.681	1.675	1.681	1.664	1.681	176,654	1.6711	0.34%
2016-06-14	0	2.930	2.930	2.950	2.920	2.950	25,000	73,200	2.9280	1.675	1.675	1.687	1.669	1.687	43,726	1.6741	-0.34%
2016-06-13	0	2.940	2.930	2.950	2.930	2.950	363,000	1,068,990	2.9449	1.681	1.675	1.687	1.675	1.687	634,905	1.6837	-0.68%
2016-06-10	0	2.960	2.960	2.980	2.960	2.960	141,000	419,620	2.9760	1.692	1.692	1.704	1.692	1.692	246,616	1.7015	-0.67%
2016-06-08	0	2.980	2.970	2.990	2.910	2.980	129,000	382,230	2.9630	1.704	1.698	1.710	1.664	1.704	225,627	1.6941	0.00%
2016-06-07	0	2.980	2.970	2.990	2.970	2.980	227,000	675,350	2.9751	1.704	1.698	1.710	1.698	1.704	397,034	1.7010	0.34%
2016-06-06	0	2.970	2.970	2.980	2.960	2.970	104,000	308,350	2.9649	1.698	1.698	1.704	1.692	1.698	181,901	1.6952	0.34%
2016-06-03	0	2.960	2.950	2.980	2.940	2.970	90,000	266,300	2.9589	1.692	1.687	1.704	1.681	1.698	157,414	1.6917	0.34%
2016-06-02	0	2.950	2.940	2.950	2.930	2.980	85,000	250,580	2.9480	1.687	1.681	1.687	1.675	1.704	148,669	1.6855	-0.34%
2016-06-01	0	2.960	2.940	2.960	2.940	2.960	28,000	82,340	2.9407	1.692	1.681	1.692	1.681	1.692	48,973	1.6813	0.68%
2016-05-31	0	2.940	2.930	2.950	2.930	2.950	45,000	132,600	2.9467	1.681	1.675	1.687	1.675	1.687	78,707	1.6847	0.34%
2016-05-30	0	2.930	2.900	2.930	2.880	2.930	66,000	192,750	2.9205	1.675	1.658	1.675	1.647	1.675	115,437	1.6697	0.00%
2016-05-27	0	2.930	2.910	2.930	2.930	2.930	23,000	67,390	2.9300	1.675	1.664	1.675	1.675	1.675	40,228	1.6752	0.00%
2016-05-26	0	2.930	2.920	2.940	2.900	2.930	60,000	174,650	2.9108	1.675	1.669	1.681	1.658	1.675	104,943	1.6642	0.34%
2016-05-25	0	2.920	2.920	2.940	2.900	2.940	67,000	196,310	2.9300	1.669	1.669	1.681	1.658	1.681	117,186	1.6752	0.69%
2016-05-24	0	2.900	2.900	2.930	2.900	2.960	125,000	364,690	2.9175	1.658	1.658	1.675	1.658	1.692	218,631	1.6681	-0.68%
2016-05-23	0	3.060	3.050	3.080	3.030	3.060	149,000	454,120	3.0478	1.669	1.664	1.680	1.653	1.669	273,103	1.6628	0.99%
2016-05-20	0	3.030	3.020	3.040	3.000	3.040	780,000	2,341,250	3.0016	1.653	1.648	1.659	1.637	1.659	1,429,667	1.6376	1.00%
2016-05-19	0	3.000	2.990	3.000	3.000	3.000	104,000	312,000	3.0000	1.637	1.631	1.637	1.637	1.637	190,622	1.6367	0.00%
2016-05-18	0	3.000	2.990	3.000	2.990	3.050	499,000	1,497,870	3.0017	1.637	1.631	1.637	1.631	1.664	914,620	1.6377	0.00%
2016-05-17	0	3.000	2.990	3.000	3.000	3.040	345,000	1,036,540	3.0045	1.637	1.631	1.637	1.637	1.659	632,353	1.6392	0.00%
2016-05-16	0	3.000	2.990	3.000	3.000	3.030	191,000	577,210	3.0220	1.637	1.631	1.637	1.637	1.653	350,085	1.6488	-0.99%
2016-05-13	0	3.030	3.030	3.050	3.020	3.040	135,000	409,170	3.0309	1.653	1.653	1.664	1.648	1.659	247,442	1.6536	0.00%
2016-05-12	0	3.030	3.030	3.050	3.030	3.050	58,000	176,205	3.0380	1.653	1.653	1.664	1.653	1.664	106,309	1.6575	0.00%
2016-05-11	0	3.030	3.030	3.050	3.010	3.060	133,000	402,310	3.0249	1.653	1.653	1.664	1.642	1.669	243,777	1.6503	-0.98%
2016-05-10	0	3.060	3.050	3.060	3.040	3.060	42,000	128,140	3.0510	1.669	1.664	1.669	1.659	1.669	76,982	1.6645	0.33%
2016-05-09	0	3.050	3.050	3.090	3.050	3.070	60,000	183,630	3.0605	1.664	1.664	1.686	1.664	1.675	109,974	1.6698	-0.33%
2016-05-06	0	3.060	3.040	3.060	3.030	3.060	102,000	310,410	3.0432	1.669	1.659	1.669	1.653	1.669	186,956	1.6603	0.33%
2016-05-05	0	3.050	3.050	3.090	3.040	3.070	128,000	391,010	3.0548	1.664	1.664	1.686	1.659	1.675	234,612	1.6666	-0.97%
2016-05-04	0	3.080	3.050	3.080	3.060	3.080	59,000	181,630	3.0785	1.680	1.664	1.680	1.669	1.680	108,141	1.6796	0.33%
2016-05-03	0	3.070	3.040	3.080	3.070	3.080	41,000	126,080	3.0751	1.675	1.659	1.680	1.675	1.680	75,149	1.6777	-0.32%
2016-04-29	0	3.080	3.060	3.080	3.060	3.100	38,000	117,010	3.0792	1.680	1.669	1.680	1.669	1.691	69,650	1.6800	0.65%
2016-04-28	0	3.060	3.060	3.080	3.050	3.080	49,000	150,180	3.0649	1.669	1.669	1.680	1.664	1.680	89,812	1.6722	-0.65%
2016-04-27	0	3.080	3.080	3.090	3.070	3.090	96,000	296,440	3.0879	1.680	1.680	1.686	1.675	1.686	175,959	1.6847	0.00%
2016-04-26	0	3.080	3.070	3.080	3.070	3.090	46,000	141,480	3.0757	1.680	1.675	1.680	1.675	1.686	84,314	1.6780	0.00%
2016-04-25	0	3.080	3.080	3.090	3.070	3.090	174,000	535,880	3.0798	1.680	1.680	1.686	1.675	1.686	318,926	1.6803	0.33%
2016-04-22	0	3.070	3.060	3.080	3.050	3.100	188,000	578,120	3.0751	1.675	1.669	1.680	1.664	1.691	344,586	1.6777	0.00%
2016-04-21	0	3.070	3.070	3.080	3.020	3.080	159,000	487,720	3.0674	1.675	1.675	1.680	1.648	1.680	291,432	1.6735	0.00%
2016-04-20	0	3.070	3.040	3.080	3.000	3.070	128,000	387,780	3.0295	1.675	1.659	1.680	1.637	1.675	234,612	1.6529	0.33%
2016-04-19	0	3.060	3.020	3.070	3.020	3.080	108,000	330,390	3.0592	1.669	1.648	1.675	1.648	1.680	197,954	1.6690	1.66%
2016-04-18	0	3.010	3.000	3.050	3.000	3.050	229,000	692,130	3.0224	1.642	1.637	1.664	1.637	1.664	419,736	1.6490	0.00%
2016-04-15	0	3.010	3.010	3.020	2.980	3.010	253,000	756,460	2.9900	1.642	1.642	1.648	1.626	1.642	463,725	1.6313	0.00%
2016-04-14	0	3.010	2.990	3.020	3.000	3.030	259,000	779,600	3.0100	1.642	1.631	1.648	1.637	1.653	474,723	1.6422	0.00%
2016-04-13	0	3.010	3.000	3.020	2.990	3.020	432,000	1,298,270	3.0053	1.642	1.637	1.648	1.631	1.648	791,816	1.6396	1.01%
2016-04-12	0	2.980	2.950	2.980	2.940	2.990	227,000	675,400	2.9753	1.626	1.609	1.626	1.604	1.631	416,070	1.6233	1.02%
2016-04-11	0	2.950	2.950	2.960	2.930	2.960	211,000	622,400	2.9498	1.609	1.609	1.615	1.599	1.615	386,743	1.6093	0.34%
2016-04-08	0	2.940	2.940	2.960	2.940	2.970	82,540	243,853	2.9544	1.604	1.604	1.615	1.604	1.620	151,288	1.6118	-0.68%
2016-04-07	0	2.960	2.950	2.970	2.960	2.980	86,000	254,740	2.9621	1.615	1.609	1.620	1.615	1.626	157,630	1.6161	-0.67%
2016-04-06	0	2.980	2.960	2.990	2.960	3.000	161,000	479,100	2.9758	1.626	1.615	1.631	1.615	1.637	295,098	1.6235	-0.33%
2016-04-05	0	2.990	2.960	2.990	2.950	2.990	96,000	285,250	2.9714	1.631	1.615	1.631	1.609	1.631	175,959	1.6211	1.01%
2016-04-01	0	2.960	2.960	2.970	2.950	2.980	177,000	525,180	2.9671	1.615	1.615	1.620	1.609	1.626	324,424	1.6188	0.00%
2016-03-31	0	2.960	2.960	2.970	2.960	2.980	223,000	661,670	2.9671	1.615	1.615	1.620	1.615	1.626	408,738	1.6188	-0.67%
2016-03-30	0	2.980	2.960	2.980	2.960	3.000	195,000	580,460	2.9767	1.626	1.615	1.626	1.615	1.637	357,417	1.6240	0.34%
2016-03-29	0	2.970	2.970	2.990	2.950	3.020	116,000	344,280	2.9679	1.620	1.620	1.631	1.609	1.648	212,617	1.6192	-0.67%
2016-03-24	0	2.990	2.950	2.990	2.920	3.000	322,000	960,325	2.9824	1.631	1.609	1.631	1.593	1.637	590,196	1.6271	-0.33%
2016-03-23	0	3.000	2.990	3.000	3.000	3.020	188,000	565,280	3.0068	1.637	1.631	1.637	1.637	1.648	344,586	1.6405	-0.33%
2016-03-22	0	3.010	3.000	3.010	2.960	3.010	462,000	1,380,490	2.9881	1.642	1.637	1.642	1.615	1.642	846,803	1.6302	1.01%
2016-03-21	0	2.980	2.960	2.980	2.950	2.980	219,000	648,130	2.9595	1.626	1.615	1.626	1.609	1.626	401,407	1.6146	0.68%
2016-03-18	0	2.960	2.940	2.960	2.900	2.960	179,000	524,090	2.9279	1.615	1.604	1.615	1.582	1.615	328,090	1.5974	0.68%
2016-03-17	0	2.940	2.940	2.950	2.930	2.950	74,000	217,260	2.9359	1.604	1.604	1.609	1.599	1.609	135,635	1.6018	0.00%
2016-03-16	0	2.940	2.920	2.940	2.920	2.970	258,000	757,040	2.9343	1.604	1.593	1.604	1.593	1.620	472,890	1.6009	0.00%
2016-03-15	0	2.940	2.940	2.960	2.940	2.960	198,000	585,020	2.9546	1.604	1.604	1.615	1.604	1.615	362,916	1.6120	-0.34%
2016-03-14	0	2.950	2.950	2.960	2.910	2.960	103,000	302,350	2.9354	1.609	1.609	1.615	1.588	1.615	188,789	1.6015	1.37%
2016-03-11	0	2.910	2.900	2.940	2.860	2.920	293,000	847,080	2.8911	1.588	1.582	1.604	1.560	1.593	537,042	1.5773	-1.02%
2016-03-10	0	2.940	2.940	2.950	2.920	2.950	131,000	383,410	2.9268	1.604	1.604	1.609	1.593	1.609	240,111	1.5968	0.68%
2016-03-09	0	2.920	2.920	2.950	2.900	2.940	140,000	409,050	2.9218	1.593	1.593	1.609	1.582	1.604	256,607	1.5941	0.69%
2016-03-08	0	2.900	2.900	2.930	2.900	2.920	196,000	570,340	2.9099	1.582	1.582	1.599	1.582	1.593	359,250	1.5876	0.00%
2016-03-07	0	2.900	2.900	2.920	2.900	2.940	101,327	295,581	2.9171	1.582	1.582	1.593	1.582	1.604	185,723	1.5915	-0.34%
2016-03-04	0	2.910	2.900	2.940	2.860	2.940	117,000	338,470	2.8929	1.588	1.582	1.604	1.560	1.604	214,450	1.5783	1.75%
2016-03-03	0	2.860	2.860	2.900	2.850	2.890	30,000	86,060	2.8687	1.560	1.560	1.582	1.555	1.577	54,987	1.5651	0.70%
2016-03-02	0	2.840	2.840	2.880	2.810	2.880	145,000	415,450	2.8652	1.549	1.549	1.571	1.533	1.571	265,771	1.5632	1.07%
2016-03-01	0	2.810	2.810	2.870	2.810	2.820	12,000	33,830	2.8192	1.533	1.533	1.566	1.533	1.539	21,995	1.5381	-0.35%
2016-02-29	0	2.820	2.780	2.830	2.780	2.820	129,000	360,370	2.7936	1.539	1.517	1.544	1.517	1.539	236,445	1.5241	0.71%
2016-02-26	0	2.800	2.800	2.830	2.780	2.830	182,000	511,750	2.8118	1.528	1.528	1.544	1.517	1.544	333,589	1.5341	0.36%
2016-02-25	0	2.790	2.790	2.840	2.780	2.780	54,000	150,140	2.7804	1.522	1.522	1.549	1.517	1.517	98,977	1.5169	0.36%
2016-02-24	0	2.780	2.780	2.800	2.770	2.780	35,000	97,140	2.7754	1.517	1.517	1.528	1.511	1.517	64,152	1.5142	-0.36%
2016-02-23	0	2.790	2.790	2.830	2.740	2.800	40,000	111,710	2.7928	1.522	1.522	1.544	1.495	1.528	73,316	1.5237	-0.36%
2016-02-22	0	2.800	2.800	2.860	-	-	4,000	11,200	2.8000	1.528	1.528	1.560	-	-	7,332	1.5276	0.36%
2016-02-19	0	2.790	2.780	2.790	-	-	0	0	-	1.522	1.517	1.522	-	-	0	-	0.00%
2016-02-18	0	2.790	2.770	2.800	2.770	2.800	42,000	116,900	2.7833	1.522	1.511	1.528	1.511	1.528	76,982	1.5185	1.45%
2016-02-17	0	2.750	2.750	2.780	2.750	2.770	140,000	386,110	2.7579	1.500	1.500	1.517	1.500	1.511	256,607	1.5047	0.00%
2016-02-16	0	2.750	2.750	2.760	2.740	2.780	48,000	132,490	2.7602	1.500	1.500	1.506	1.495	1.517	87,980	1.5059	0.36%
2016-02-15	0	2.740	2.740	2.760	2.700	2.770	383,000	1,043,670	2.7250	1.495	1.495	1.506	1.473	1.511	702,003	1.4867	0.00%
2016-02-12	0	2.740	2.740	2.750	2.710	2.780	119,000	326,430	2.7431	1.495	1.495	1.500	1.479	1.517	218,116	1.4966	0.00%
2016-02-11	0	2.740	2.740	2.750	2.740	2.830	271,000	749,750	2.7666	1.495	1.495	1.500	1.495	1.544	496,718	1.5094	-2.49%
2016-02-05	0	2.810	2.810	2.820	2.800	2.840	201,119	567,554	2.8220	1.533	1.533	1.539	1.528	1.549	368,632	1.5396	-0.35%
2016-02-04	0	2.820	2.820	2.840	2.810	2.850	196,000	554,210	2.8276	1.539	1.539	1.549	1.533	1.555	359,250	1.5427	-0.35%
2016-02-03	0	2.830	2.820	2.830	2.800	2.970	250,000	705,180	2.8207	1.544	1.539	1.544	1.528	1.620	458,227	1.5389	-0.35%
2016-02-02	0	2.840	2.840	2.850	2.830	2.870	83,000	237,060	2.8561	1.549	1.549	1.555	1.544	1.566	152,131	1.5583	-1.05%
2016-02-01	0	2.870	2.870	2.880	2.850	2.880	24,000	68,730	2.8638	1.566	1.566	1.571	1.555	1.571	43,990	1.5624	-0.35%
2016-01-29	0	2.880	2.860	2.880	2.850	2.900	519,000	1,476,012	2.8440	1.571	1.560	1.571	1.555	1.582	951,279	1.5516	1.77%
2016-01-28	0	2.830	2.830	2.850	2.820	2.840	38,200	108,034	2.8281	1.544	1.544	1.555	1.539	1.549	70,017	1.5430	0.35%
2016-01-27	0	2.820	2.820	2.830	2.820	2.850	12,000	33,970	2.8308	1.539	1.539	1.544	1.539	1.555	21,995	1.5445	-0.70%
2016-01-26	0	2.840	2.830	2.840	2.820	2.870	92,000	260,640	2.8330	1.549	1.544	1.549	1.539	1.566	168,627	1.5457	0.00%
2016-01-25	0	2.840	2.850	2.860	2.820	2.870	65,000	185,250	2.8500	1.549	1.555	1.560	1.539	1.566	119,139	1.5549	-0.35%
2016-01-22	0	2.850	2.820	2.850	2.830	2.870	132,000	376,160	2.8497	1.555	1.539	1.555	1.544	1.566	241,944	1.5547	1.06%
2016-01-21	0	2.820	2.800	2.830	2.800	2.900	286,000	810,590	2.8342	1.539	1.528	1.544	1.528	1.582	524,211	1.5463	-2.08%
2016-01-20	0	2.880	2.870	2.910	2.880	2.940	95,000	275,470	2.8997	1.571	1.566	1.588	1.571	1.604	174,126	1.5820	-2.37%
2016-01-19	0	2.950	2.940	2.980	2.930	2.980	80,000	236,380	2.9548	1.609	1.604	1.626	1.599	1.626	146,633	1.6121	0.34%
2016-01-18	0	2.940	2.940	2.950	2.900	2.960	217,467	639,540	2.9409	1.604	1.604	1.609	1.582	1.615	398,597	1.6045	0.00%
2016-01-15	0	2.940	2.930	2.990	2.840	3.000	820,000	2,387,550	2.9116	1.604	1.599	1.631	1.549	1.637	1,502,984	1.5885	1.38%
2016-01-14	0	2.900	2.890	2.900	2.890	2.960	525,000	1,527,650	2.9098	1.582	1.577	1.582	1.577	1.615	962,276	1.5875	-2.03%
2016-01-13	0	2.960	2.960	2.970	2.960	2.990	127,000	377,240	2.9704	1.615	1.615	1.620	1.615	1.631	232,779	1.6206	0.00%
2016-01-12	0	2.960	2.960	2.970	2.960	3.020	518,000	1,546,540	2.9856	1.615	1.615	1.620	1.615	1.648	949,446	1.6289	-2.63%
2016-01-11	0	3.040	3.040	3.070	3.000	3.080	240,533	726,093	3.0187	1.659	1.659	1.675	1.637	1.680	440,875	1.6469	-1.62%
2016-01-08	0	3.090	3.090	3.100	3.090	3.110	74,625	231,210	3.0983	1.686	1.686	1.691	1.686	1.697	136,781	1.6904	0.32%
2016-01-07	0	3.080	3.080	3.100	3.080	3.130	102,000	315,220	3.0904	1.680	1.680	1.691	1.680	1.708	186,956	1.6861	-1.28%
2016-01-06	0	3.120	3.100	3.130	3.120	3.130	60,000	187,510	3.1252	1.702	1.691	1.708	1.702	1.708	109,974	1.7050	-0.32%
2016-01-05	0	3.130	3.130	3.150	3.120	3.160	43,000	135,300	3.1465	1.708	1.708	1.719	1.702	1.724	78,815	1.7167	-0.95%
2016-01-04	0	3.160	3.140	3.160	3.140	3.160	340,000	1,070,430	3.1483	1.724	1.713	1.724	1.713	1.724	623,188	1.7177	0.32%
2015-12-31	0	3.150	3.150	3.170	3.140	3.160	79,000	249,240	3.1549	1.719	1.719	1.729	1.713	1.724	144,800	1.7213	0.32%
2015-12-30	0	3.140	3.130	3.140	3.120	3.140	201,000	629,420	3.1314	1.713	1.708	1.713	1.702	1.713	368,414	1.7085	0.64%
2015-12-29	0	3.120	3.120	3.130	3.100	3.110	27,000	83,960	3.1096	1.702	1.702	1.708	1.691	1.697	49,488	1.6966	0.65%
2015-12-28	0	3.100	3.100	3.110	3.100	3.110	49,000	151,980	3.1016	1.691	1.691	1.697	1.691	1.697	89,812	1.6922	0.00%
2015-12-24	0	3.100	3.100	3.110	3.090	3.110	585,000	1,811,670	3.0969	1.691	1.691	1.697	1.686	1.697	1,072,250	1.6896	-0.96%
2015-12-23	0	3.130	3.120	3.130	3.130	3.130	15,000	46,900	3.1267	1.708	1.702	1.708	1.708	1.708	27,494	1.7059	0.64%
2015-12-22	0	3.110	3.110	3.120	3.110	3.130	99,000	308,520	3.1164	1.697	1.697	1.702	1.697	1.708	181,458	1.7002	-0.96%
2015-12-21	0	3.140	3.140	3.150	3.140	3.150	24,000	75,520	3.1467	1.713	1.713	1.719	1.713	1.719	43,990	1.7168	0.00%
2015-12-18	0	3.140	3.140	3.150	3.140	3.150	54,000	169,880	3.1459	1.713	1.713	1.719	1.713	1.719	98,977	1.7164	0.00%
2015-12-17	0	3.140	3.140	3.150	3.130	3.150	70,000	220,060	3.1437	1.713	1.713	1.719	1.708	1.719	128,303	1.7152	-0.32%
2015-12-16	0	3.150	3.130	3.150	3.130	3.150	159,000	498,320	3.1341	1.719	1.708	1.719	1.708	1.719	291,432	1.7099	0.96%
2015-12-15	0	3.120	3.120	3.150	3.120	3.150	319,000	999,200	3.1323	1.702	1.702	1.719	1.702	1.719	584,697	1.7089	-1.58%
2015-12-14	0	3.170	3.130	3.170	3.130	3.200	243,724	768,355	3.1526	1.729	1.708	1.729	1.708	1.746	446,723	1.7200	0.63%
2015-12-11	0	3.150	3.150	3.190	3.150	3.190	30,000	95,340	3.1780	1.719	1.719	1.740	1.719	1.740	54,987	1.7339	-0.63%
2015-12-10	0	3.170	3.170	3.200	3.170	3.190	115,000	364,910	3.1731	1.729	1.729	1.746	1.729	1.740	210,784	1.7312	-0.63%
2015-12-09	0	3.190	3.180	3.200	3.180	3.200	69,000	219,640	3.1832	1.740	1.735	1.746	1.735	1.746	126,471	1.7367	-0.31%
2015-12-08	0	3.200	3.170	3.200	3.170	3.200	21,000	66,910	3.1862	1.746	1.729	1.746	1.729	1.746	38,491	1.7383	0.00%
2015-12-07	0	3.200	3.190	3.200	3.180	3.200	277,000	884,350	3.1926	1.746	1.740	1.746	1.735	1.746	507,715	1.7418	-0.93%
2015-12-04	0	3.230	3.200	3.250	3.190	3.230	170,000	545,010	3.2059	1.762	1.746	1.773	1.740	1.762	311,594	1.7491	0.62%
2015-12-03	0	3.210	3.190	3.210	3.190	3.210	36,000	115,020	3.1950	1.751	1.740	1.751	1.740	1.751	65,985	1.7431	0.00%
2015-12-02	0	3.210	3.200	3.210	3.200	3.210	190,000	608,240	3.2013	1.751	1.746	1.751	1.746	1.751	348,252	1.7465	0.31%
2015-12-01	0	3.200	3.200	3.210	3.170	3.220	176,000	563,280	3.2005	1.746	1.746	1.751	1.729	1.757	322,592	1.7461	1.27%
2015-11-30	0	3.160	3.140	3.170	3.140	3.190	289,000	913,950	3.1625	1.724	1.713	1.729	1.713	1.740	529,710	1.7254	-0.63%
2015-11-27	0	3.180	3.180	3.200	3.160	3.230	187,000	597,590	3.1957	1.735	1.735	1.746	1.724	1.762	342,754	1.7435	0.00%
2015-11-26	0	3.180	3.160	3.180	3.160	3.260	572,000	1,839,940	3.2167	1.735	1.724	1.735	1.724	1.779	1,048,423	1.7550	-1.55%
2015-11-25	0	3.230	3.230	3.250	3.210	3.250	22,000	71,330	3.2423	1.762	1.762	1.773	1.751	1.773	40,324	1.7689	-0.62%
2015-11-24	0	3.250	3.250	3.260	3.250	3.260	368,000	1,199,550	3.2596	1.773	1.773	1.779	1.773	1.779	674,510	1.7784	0.00%
2015-11-23	0	3.250	3.250	3.260	3.250	3.250	24,000	78,010	3.2504	1.773	1.773	1.779	1.773	1.773	43,990	1.7734	-0.31%
2015-11-20	0	3.260	3.250	3.260	3.250	3.300	180,000	587,080	3.2616	1.779	1.773	1.779	1.773	1.800	329,923	1.7794	-0.61%
2015-11-19	0	3.280	3.280	3.290	3.270	3.280	56,000	183,190	3.2713	1.790	1.790	1.795	1.784	1.790	102,643	1.7847	0.31%
2015-11-18	0	3.270	3.270	3.290	3.220	3.290	103,000	335,070	3.2531	1.784	1.784	1.795	1.757	1.795	188,789	1.7748	1.55%
2015-11-17	0	3.220	3.230	3.240	3.220	3.250	139,000	450,010	3.2375	1.757	1.762	1.768	1.757	1.773	254,774	1.7663	-0.31%
2015-11-16	0	3.230	3.230	3.250	3.210	3.240	58,000	187,020	3.2245	1.762	1.762	1.773	1.751	1.768	106,309	1.7592	-1.22%
2015-11-13	0	3.270	3.270	3.280	3.260	3.280	57,000	186,540	3.2726	1.784	1.784	1.790	1.779	1.790	104,476	1.7855	-0.61%
2015-11-12	0	3.290	3.290	3.300	3.270	3.300	105,000	344,600	3.2819	1.795	1.795	1.800	1.784	1.800	192,455	1.7905	0.30%
2015-11-11	0	3.280	3.280	3.300	3.270	3.300	223,000	734,560	3.2940	1.790	1.790	1.800	1.784	1.800	408,738	1.7971	-0.30%
2015-11-10	0	3.290	3.290	3.300	3.270	3.320	116,000	385,748	3.3254	1.795	1.795	1.800	1.784	1.811	212,617	1.8143	-1.20%
2015-11-09	0	3.330	3.330	3.340	3.330	3.360	71,000	237,195	3.3408	1.817	1.817	1.822	1.817	1.833	130,136	1.8227	-0.30%
2015-11-06	0	3.340	3.340	3.350	3.330	3.340	40,000	133,520	3.3380	1.822	1.822	1.828	1.817	1.822	73,316	1.8212	0.30%
2015-11-05	0	3.330	3.330	3.340	3.330	3.340	63,000	209,820	3.3305	1.817	1.817	1.822	1.817	1.822	115,473	1.8170	0.00%
2015-11-04	0	3.330	3.330	3.340	3.310	3.330	47,000	156,270	3.3249	1.817	1.817	1.822	1.806	1.817	86,147	1.8140	0.00%
2015-11-03	0	3.330	3.330	3.340	3.310	3.360	135,000	449,830	3.3321	1.817	1.817	1.822	1.806	1.833	247,442	1.8179	0.60%
2015-11-02	0	3.310	3.300	3.310	3.230	3.310	174,000	572,420	3.2898	1.806	1.800	1.806	1.762	1.806	318,926	1.7948	0.91%
2015-10-30	0	3.280	3.250	3.280	3.250	3.280	299,000	972,770	3.2534	1.790	1.773	1.790	1.773	1.790	548,039	1.7750	0.92%
2015-10-29	0	3.250	3.220	3.240	3.210	3.270	129,000	418,310	3.2427	1.773	1.757	1.768	1.751	1.784	236,445	1.7692	0.93%
2015-10-28	0	3.220	3.220	3.260	3.210	3.250	267,000	865,390	3.2412	1.757	1.757	1.779	1.751	1.773	489,386	1.7683	-1.83%
2015-10-27	0	3.280	3.260	3.280	3.220	3.280	101,000	329,690	3.2643	1.790	1.779	1.790	1.757	1.790	185,124	1.7809	0.31%
2015-10-26	0	3.270	3.250	3.270	3.230	3.270	176,000	573,490	3.2585	1.784	1.773	1.784	1.762	1.784	322,592	1.7778	0.31%
2015-10-23	0	3.260	3.250	3.260	3.240	3.260	125,000	406,750	3.2540	1.779	1.773	1.779	1.768	1.779	229,113	1.7753	1.24%
2015-10-22	0	3.220	3.210	3.240	3.180	3.240	148,000	476,050	3.2166	1.757	1.751	1.768	1.735	1.768	271,270	1.7549	0.00%
2015-10-20	0	3.220	3.210	3.230	3.200	3.230	56,000	179,950	3.2134	1.757	1.751	1.762	1.746	1.762	102,643	1.7532	0.00%
2015-10-19	0	3.220	3.220	3.240	3.200	3.220	179,000	573,905	3.2062	1.757	1.757	1.768	1.746	1.757	328,090	1.7492	0.62%
2015-10-16	0	3.200	3.180	3.200	3.180	3.230	163,000	522,290	3.2042	1.746	1.735	1.746	1.735	1.762	298,764	1.7482	0.00%
2015-10-15	0	3.200	3.190	3.200	3.170	3.210	315,000	1,007,790	3.1993	1.746	1.740	1.746	1.729	1.751	577,366	1.7455	0.31%
2015-10-14	0	3.190	3.190	3.200	3.160	3.200	424,000	1,355,610	3.1972	1.740	1.740	1.746	1.724	1.746	777,152	1.7443	-0.31%
2015-10-13	0	3.200	3.180	3.200	3.170	3.200	224,000	712,470	3.1807	1.746	1.735	1.746	1.729	1.746	410,571	1.7353	0.63%
2015-10-12	0	3.180	3.180	3.200	3.180	3.240	545,000	1,744,940	3.2017	1.735	1.735	1.746	1.735	1.768	998,934	1.7468	-0.31%
2015-10-09	0	3.190	3.190	3.200	3.180	3.210	405,000	1,292,650	3.1917	1.740	1.740	1.746	1.735	1.751	742,327	1.7413	-0.31%
2015-10-08	0	3.200	3.180	3.200	3.170	3.200	60,000	191,420	3.1903	1.746	1.735	1.746	1.729	1.746	109,974	1.7406	0.63%
2015-10-07	0	3.180	3.180	3.200	3.170	3.210	549,000	1,754,330	3.1955	1.735	1.735	1.746	1.729	1.751	1,006,266	1.7434	0.63%
2015-10-06	0	3.160	3.160	3.190	3.150	3.200	247,000	784,710	3.1770	1.724	1.724	1.740	1.719	1.746	452,728	1.7333	-0.63%
2015-10-05	0	3.180	3.180	3.200	3.180	3.200	217,000	692,300	3.1903	1.735	1.735	1.746	1.735	1.746	397,741	1.7406	0.32%
2015-10-02	0	3.170	3.160	3.190	3.130	3.180	287,000	902,070	3.1431	1.729	1.724	1.740	1.708	1.735	526,044	1.7148	0.63%
2015-09-30	0	3.150	3.150	3.180	3.130	3.190	302,000	951,080	3.1493	1.719	1.719	1.735	1.708	1.740	553,538	1.7182	-0.63%
2015-09-29	0	3.170	3.170	3.180	3.150	3.200	318,000	1,007,500	3.1682	1.729	1.729	1.735	1.719	1.746	582,864	1.7285	-0.63%
2015-09-25	0	3.190	3.190	3.200	3.190	3.200	434,000	1,388,060	3.1983	1.740	1.740	1.746	1.740	1.746	795,482	1.7449	0.00%
2015-09-24	0	3.190	3.190	3.200	3.180	3.200	201,000	642,500	3.1965	1.740	1.740	1.746	1.735	1.746	368,414	1.7440	0.00%
2015-09-23	0	3.190	3.190	3.200	3.180	3.210	364,000	1,163,930	3.1976	1.740	1.740	1.746	1.735	1.751	667,178	1.7446	0.00%
2015-09-22	0	3.190	3.190	3.200	3.190	3.230	243,000	779,180	3.2065	1.740	1.740	1.746	1.740	1.762	445,396	1.7494	-0.62%
2015-09-21	0	3.210	3.210	3.220	3.160	3.250	220,000	702,440	3.1929	1.751	1.751	1.757	1.724	1.773	403,239	1.7420	-0.62%
2015-09-18	0	3.230	3.230	3.270	3.200	3.290	429,000	1,387,870	3.2351	1.762	1.762	1.784	1.746	1.795	786,317	1.7650	-0.31%
2015-09-17	0	3.240	3.230	3.240	3.200	3.280	133,000	429,260	3.2275	1.768	1.762	1.768	1.746	1.790	243,777	1.7609	-0.61%
2015-09-16	0	3.260	3.230	3.260	3.210	3.270	274,000	889,730	3.2472	1.779	1.762	1.779	1.751	1.784	502,216	1.7716	1.56%
2015-09-15	0	3.210	3.210	3.250	3.210	3.260	149,000	481,180	3.2294	1.751	1.751	1.773	1.751	1.779	273,103	1.7619	-1.23%
2015-09-14	0	3.250	3.250	3.290	3.230	3.300	176,000	574,480	3.2641	1.773	1.773	1.795	1.762	1.800	322,592	1.7808	0.31%
2015-09-11	0	3.240	3.230	3.240	3.180	3.250	118,000	382,060	3.2378	1.768	1.762	1.768	1.735	1.773	216,283	1.7665	1.57%
2015-09-10	0	3.190	3.180	3.190	3.150	3.280	201,000	639,040	3.1793	1.740	1.735	1.740	1.719	1.790	368,414	1.7346	-1.24%
2015-09-09	0	3.230	3.220	3.230	3.200	3.250	341,000	1,101,400	3.2299	1.762	1.757	1.762	1.746	1.773	625,021	1.7622	0.62%
2015-09-08	0	3.210	3.200	3.220	3.180	3.240	454,000	1,457,975	3.2114	1.751	1.746	1.757	1.735	1.768	832,140	1.7521	1.90%
2015-09-07	0	3.220	3.220	3.230	3.210	3.250	127,000	410,000	3.2283	1.719	1.719	1.724	1.713	1.735	237,952	1.7230	0.00%
2015-09-04	0	3.220	3.210	3.250	3.200	3.260	179,000	577,700	3.2274	1.719	1.713	1.735	1.708	1.740	335,381	1.7225	-1.23%
2015-09-02	0	3.260	3.260	3.300	3.220	3.300	329,000	1,078,170	3.2771	1.740	1.740	1.761	1.719	1.761	616,427	1.7491	0.31%
2015-09-01	0	3.250	3.240	3.280	3.200	3.300	525,000	1,716,370	3.2693	1.735	1.729	1.751	1.708	1.761	983,660	1.7449	0.62%
2015-08-31	0	3.230	3.210	3.240	3.190	3.240	520,000	1,666,805	3.2054	1.724	1.713	1.729	1.703	1.729	974,292	1.7108	0.00%
2015-08-28	0	3.230	3.220	3.230	3.200	3.240	286,000	920,790	3.2195	1.724	1.719	1.724	1.708	1.729	535,860	1.7183	1.89%
2015-08-27	0	3.170	3.170	3.200	3.140	3.200	476,000	1,506,310	3.1645	1.692	1.692	1.708	1.676	1.708	891,852	1.6890	1.60%
2015-08-26	0	3.120	3.120	3.130	3.110	3.190	618,000	1,939,565	3.1385	1.665	1.665	1.671	1.660	1.703	1,157,908	1.6751	-0.64%
2015-08-25	0	3.140	3.130	3.140	3.100	3.200	760,000	2,390,290	3.1451	1.676	1.671	1.676	1.655	1.708	1,423,965	1.6786	0.00%
2015-08-24	0	3.140	3.130	3.180	3.130	3.210	1,290,000	4,085,260	3.1669	1.676	1.671	1.697	1.671	1.713	2,416,993	1.6902	-5.71%
2015-08-21	0	3.330	3.290	3.330	3.260	3.340	516,000	1,703,220	3.3008	1.777	1.756	1.777	1.740	1.783	966,797	1.7617	-0.30%
2015-08-20	0	3.340	3.340	3.360	3.320	3.400	446,000	1,493,210	3.3480	1.783	1.783	1.793	1.772	1.815	835,643	1.7869	-1.18%
2015-08-19	0	3.380	3.370	3.380	3.340	3.390	473,000	1,590,550	3.3627	1.804	1.799	1.804	1.783	1.809	886,231	1.7947	0.00%
2015-08-18	0	3.380	3.380	3.440	3.380	3.410	265,000	896,290	3.3822	1.804	1.804	1.836	1.804	1.820	496,514	1.8052	-0.29%
2015-08-17	0	3.390	3.390	3.420	3.370	3.420	142,000	482,145	3.3954	1.809	1.809	1.825	1.799	1.825	266,057	1.8122	0.00%
2015-08-14	0	3.390	3.390	3.410	3.370	3.400	229,000	776,625	3.3914	1.809	1.809	1.820	1.799	1.815	429,063	1.8100	0.00%
2015-08-13	0	3.390	3.390	3.430	3.380	3.430	175,000	596,530	3.4087	1.809	1.809	1.831	1.804	1.831	327,887	1.8193	0.59%
2015-08-12	0	3.370	3.370	3.420	3.350	3.430	1,247,160	4,249,076	3.4070	1.799	1.799	1.825	1.788	1.831	2,336,726	1.8184	-1.17%
2015-08-11	0	3.410	3.400	3.430	3.410	3.450	152,641	523,012	3.4264	1.820	1.815	1.831	1.820	1.841	285,994	1.8288	-0.58%
2015-08-10	0	3.430	3.430	3.440	3.400	3.450	278,000	951,640	3.4232	1.831	1.831	1.836	1.815	1.841	520,871	1.8270	-0.87%
2015-08-07	0	3.460	3.450	3.460	3.450	3.480	153,000	528,480	3.4541	1.847	1.841	1.847	1.841	1.857	286,667	1.8435	0.58%
2015-08-06	0	3.440	3.440	3.470	3.440	3.490	137,041	474,141	3.4598	1.836	1.836	1.852	1.836	1.863	256,765	1.8466	-0.58%
2015-08-05	0	3.460	3.450	3.490	3.420	3.460	27,000	92,980	3.4437	1.847	1.841	1.863	1.825	1.847	50,588	1.8380	0.87%
2015-08-04	0	3.430	3.430	3.450	3.400	3.480	328,000	1,123,470	3.4252	1.831	1.831	1.841	1.815	1.857	614,553	1.8281	-0.58%
2015-08-03	0	3.450	3.420	3.450	3.390	3.480	349,000	1,193,535	3.4199	1.841	1.825	1.841	1.809	1.857	653,900	1.8253	0.29%
2015-07-31	0	3.440	3.440	3.490	3.420	3.500	247,000	852,330	3.4507	1.836	1.836	1.863	1.825	1.868	462,789	1.8417	-0.86%
2015-07-30	0	3.470	3.470	3.490	3.450	3.500	306,000	1,059,050	3.4609	1.852	1.852	1.863	1.841	1.868	573,333	1.8472	0.00%
2015-07-29	0	3.470	3.460	3.470	3.460	3.490	111,000	385,830	3.4759	1.852	1.847	1.852	1.847	1.863	207,974	1.8552	0.00%
2015-07-28	0	3.470	3.470	3.500	3.450	3.510	451,500	1,571,080	3.4797	1.852	1.852	1.868	1.841	1.873	845,948	1.8572	-0.29%
2015-07-27	0	3.480	3.480	3.490	3.470	3.550	353,000	1,237,065	3.5044	1.857	1.857	1.863	1.852	1.895	661,394	1.8704	-0.85%
2015-07-24	0	3.510	3.510	3.530	3.500	3.580	87,000	306,230	3.5199	1.873	1.873	1.884	1.868	1.911	163,007	1.8786	-0.57%
2015-07-23	0	3.530	3.530	3.570	3.520	3.600	35,000	124,280	3.5509	1.884	1.884	1.905	1.879	1.921	65,577	1.8952	-1.40%
2015-07-22	0	3.580	3.540	3.580	3.470	3.580	612,000	2,181,090	3.5639	1.911	1.889	1.911	1.852	1.911	1,146,666	1.9021	0.85%
2015-07-21	0	3.550	3.510	3.550	3.510	3.560	104,000	368,080	3.5392	1.895	1.873	1.895	1.873	1.900	194,858	1.8890	0.57%
2015-07-20	0	3.530	3.530	3.540	3.460	3.570	81,000	285,600	3.5259	1.884	1.884	1.889	1.847	1.905	151,765	1.8819	0.28%
2015-07-17	0	3.520	3.520	3.540	3.450	3.540	229,000	806,715	3.5228	1.879	1.879	1.889	1.841	1.889	429,063	1.8802	0.00%
2015-07-16	0	3.520	3.520	3.530	3.410	3.550	552,000	1,945,310	3.5241	1.879	1.879	1.884	1.820	1.895	1,034,248	1.8809	0.28%
2015-07-15	0	3.510	3.480	3.510	3.410	3.520	178,000	622,600	3.4978	1.873	1.857	1.873	1.820	1.879	333,508	1.8668	0.00%
2015-07-14	0	3.510	3.500	3.510	3.410	3.540	337,000	1,183,965	3.5132	1.873	1.868	1.873	1.820	1.889	631,416	1.8751	0.57%
2015-07-13	0	3.490	3.480	3.490	3.400	3.510	527,000	1,832,924	3.4780	1.863	1.857	1.863	1.815	1.873	987,407	1.8563	1.75%
2015-07-10	0	3.430	3.420	3.430	3.320	3.450	793,000	2,705,722	3.4120	1.831	1.825	1.831	1.772	1.841	1,485,795	1.8211	2.69%
2015-07-09	0	3.340	3.330	3.340	3.280	3.360	840,000	2,795,320	3.3278	1.783	1.777	1.783	1.751	1.793	1,573,856	1.7761	0.91%
2015-07-08	0	3.310	3.280	3.320	3.250	3.400	2,105,000	6,967,540	3.3100	1.767	1.751	1.772	1.735	1.815	3,944,008	1.7666	-1.49%
2015-07-07	0	3.360	3.350	3.390	3.340	3.400	873,000	2,930,360	3.3567	1.793	1.788	1.809	1.783	1.815	1,635,686	1.7915	-1.18%
2015-07-06	0	3.400	3.380	3.400	3.350	3.510	883,000	2,989,395	3.3855	1.815	1.804	1.815	1.788	1.873	1,654,422	1.8069	-1.16%
2015-07-03	0	3.440	3.440	3.460	3.440	3.570	345,000	1,197,850	3.4720	1.836	1.836	1.847	1.836	1.905	646,405	1.8531	-3.64%
2015-07-02	0	3.570	3.510	3.570	3.460	3.580	787,000	2,774,490	3.5254	1.905	1.873	1.905	1.847	1.911	1,474,553	1.8816	1.42%
2015-06-30	0	3.520	3.480	3.580	3.440	3.580	731,000	2,545,120	3.4817	1.879	1.857	1.911	1.836	1.911	1,369,629	1.8583	0.57%
2015-06-29	0	3.500	3.460	3.500	3.440	3.560	819,000	2,843,496	3.4719	1.868	1.847	1.868	1.836	1.900	1,534,510	1.8530	0.00%
2015-06-26	0	3.500	3.460	3.510	3.440	3.510	1,005,000	3,496,950	3.4796	1.868	1.847	1.873	1.836	1.873	1,883,006	1.8571	1.45%
2015-06-25	0	3.450	3.450	3.480	3.450	3.500	394,000	1,368,125	3.4724	1.841	1.841	1.857	1.841	1.868	738,213	1.8533	-1.43%
2015-06-24	0	3.500	3.480	3.500	3.460	3.540	423,380	1,478,510	3.4922	1.868	1.857	1.868	1.847	1.889	793,261	1.8638	0.00%
2015-06-23	0	3.500	3.480	3.500	3.440	3.500	116,000	405,010	3.4915	1.868	1.857	1.868	1.836	1.868	217,342	1.8635	0.86%
2015-06-22	0	3.470	3.470	3.500	3.420	3.530	442,000	1,535,670	3.4744	1.852	1.852	1.868	1.825	1.884	828,148	1.8543	-1.98%
2015-06-19	0	3.540	3.590	3.600	3.370	3.590	1,765,000	6,198,760	3.5120	1.889	1.916	1.921	1.799	1.916	3,306,971	1.8745	3.81%
2015-06-18	0	3.410	3.390	3.420	3.370	3.420	129,000	438,010	3.3954	1.820	1.809	1.825	1.799	1.825	241,699	1.8122	0.00%
2015-06-17	0	3.410	3.380	3.420	3.360	3.410	255,000	860,880	3.3760	1.820	1.804	1.825	1.793	1.820	477,778	1.8018	0.29%
2015-06-16	0	3.400	3.370	3.400	3.350	3.400	542,000	1,827,070	3.3710	1.815	1.799	1.815	1.788	1.815	1,015,512	1.7992	1.49%
2015-06-15	0	3.350	3.350	3.360	3.330	3.380	242,000	811,640	3.3539	1.788	1.788	1.793	1.777	1.804	453,420	1.7900	-0.30%
2015-06-12	0	3.360	3.360	3.390	3.350	3.390	199,000	668,830	3.3610	1.793	1.793	1.809	1.788	1.809	372,854	1.7938	-0.30%
2015-06-11	0	3.370	3.370	3.390	3.350	3.390	230,000	775,880	3.3734	1.799	1.799	1.809	1.788	1.809	430,937	1.8004	0.30%
2015-06-10	0	3.360	3.360	3.370	3.330	3.400	323,500	1,088,745	3.3655	1.793	1.793	1.799	1.777	1.815	606,122	1.7962	-0.30%
2015-06-09	0	3.370	3.370	3.390	3.360	3.450	410,000	1,388,620	3.3869	1.799	1.799	1.809	1.793	1.841	768,192	1.8076	-0.59%
2015-06-08	0	3.390	3.370	3.390	3.380	3.450	736,000	2,510,480	3.4110	1.809	1.799	1.809	1.804	1.841	1,378,998	1.8205	-0.88%
2015-06-05	0	3.420	3.410	3.420	3.400	3.460	436,000	1,490,905	3.4195	1.825	1.820	1.825	1.815	1.847	816,906	1.8251	0.29%
2015-06-04	0	3.410	3.410	3.420	3.410	3.470	504,000	1,726,620	3.4258	1.820	1.820	1.825	1.820	1.852	944,314	1.8284	-0.29%
2015-06-03	0	3.420	3.420	3.440	3.420	3.510	571,000	1,972,230	3.4540	1.825	1.825	1.836	1.825	1.873	1,069,847	1.8435	-1.44%
2015-06-02	0	3.470	3.430	3.480	3.450	3.530	486,000	1,689,080	3.4755	1.852	1.831	1.857	1.841	1.884	910,588	1.8549	-1.42%
2015-06-01	0	3.520	3.490	3.520	3.480	3.550	367,000	1,287,530	3.5083	1.879	1.863	1.879	1.857	1.895	687,625	1.8724	-0.56%
2015-05-29	0	3.540	3.490	3.550	3.480	3.570	585,000	2,056,270	3.5150	1.889	1.863	1.895	1.857	1.905	1,096,078	1.8760	0.28%
2015-05-28	0	3.530	3.520	3.560	3.500	3.590	764,000	2,714,435	3.5529	1.884	1.879	1.900	1.868	1.916	1,431,459	1.8963	-1.40%
2015-05-27	0	3.580	3.540	3.580	3.530	3.620	707,000	2,521,640	3.5667	1.911	1.889	1.911	1.884	1.932	1,324,662	1.9036	-0.00%
2015-05-26	0	3.740	3.710	3.740	3.640	3.740	1,305,000	4,831,340	3.7022	1.911	1.895	1.911	1.860	1.911	2,554,376	1.8914	1.36%
2015-05-22	0	3.690	3.680	3.690	3.640	3.690	946,000	3,471,340	3.6695	1.885	1.880	1.885	1.860	1.885	1,851,678	1.8747	1.10%
2015-05-21	0	3.650	3.650	3.660	3.630	3.660	359,000	1,310,030	3.6491	1.865	1.865	1.870	1.855	1.870	702,698	1.8643	0.00%
2015-05-20	0	3.650	3.640	3.650	3.620	3.650	253,000	921,880	3.6438	1.865	1.860	1.865	1.849	1.865	495,216	1.8616	0.27%
2015-05-19	0	3.640	3.620	3.650	3.600	3.650	272,000	988,660	3.6348	1.860	1.849	1.865	1.839	1.865	532,406	1.8570	0.28%
2015-05-18	0	3.630	3.620	3.630	3.600	3.630	215,000	778,510	3.6210	1.855	1.849	1.855	1.839	1.855	420,836	1.8499	0.55%
2015-05-15	0	3.610	3.610	3.620	3.600	3.630	324,000	1,170,410	3.6124	1.844	1.844	1.849	1.839	1.855	634,190	1.8455	0.56%
2015-05-14	0	3.590	3.590	3.610	3.580	3.610	472,000	1,698,740	3.5990	1.834	1.834	1.844	1.829	1.844	923,881	1.8387	0.28%
2015-05-13	0	3.580	3.580	3.600	3.570	3.600	369,000	1,325,060	3.5909	1.829	1.829	1.839	1.824	1.839	722,272	1.8346	0.00%
2015-05-12	0	3.580	3.580	3.600	3.570	3.600	407,000	1,460,500	3.5885	1.829	1.829	1.839	1.824	1.839	796,652	1.8333	0.28%
2015-05-11	0	3.570	3.570	3.600	3.550	3.610	415,000	1,486,400	3.5817	1.824	1.824	1.839	1.814	1.844	812,311	1.8298	-0.56%
2015-05-08	0	3.590	3.590	3.600	3.530	3.600	385,000	1,377,695	3.5784	1.834	1.834	1.839	1.803	1.839	753,590	1.8282	0.00%
2015-05-07	0	3.590	3.550	3.600	3.550	3.610	710,000	2,536,940	3.5732	1.834	1.814	1.839	1.814	1.844	1,389,737	1.8255	0.28%
2015-05-06	0	3.580	3.590	3.600	3.580	3.620	598,000	2,151,680	3.5981	1.829	1.834	1.839	1.829	1.849	1,170,511	1.8382	-0.56%
2015-05-05	0	3.600	3.610	3.650	3.600	3.660	381,000	1,379,340	3.6203	1.839	1.844	1.865	1.839	1.870	745,760	1.8496	-0.83%
2015-05-04	0	3.630	3.630	3.660	3.630	3.670	644,000	2,350,890	3.6505	1.855	1.855	1.870	1.855	1.875	1,260,550	1.8650	0.00%
2015-04-30	0	3.630	3.600	3.630	3.600	3.640	654,000	2,364,410	3.6153	1.855	1.839	1.855	1.839	1.860	1,280,124	1.8470	0.28%
2015-04-29	0	3.620	3.610	3.630	3.590	3.640	298,000	1,073,975	3.6039	1.849	1.844	1.855	1.834	1.860	583,298	1.8412	0.84%
2015-04-28	0	3.590	3.590	3.630	3.580	3.630	1,447,000	5,203,598	3.5961	1.834	1.834	1.855	1.829	1.855	2,832,323	1.8372	0.28%
2015-04-27	0	3.580	3.570	3.580	3.570	3.600	445,000	1,596,530	3.5877	1.829	1.824	1.829	1.824	1.839	871,032	1.8329	-0.56%
2015-04-24	0	3.600	3.590	3.600	3.570	3.600	349,000	1,254,875	3.5956	1.839	1.834	1.839	1.824	1.839	683,124	1.8370	0.56%
2015-04-23	0	3.580	3.580	3.600	3.560	3.600	386,000	1,383,670	3.5846	1.829	1.829	1.839	1.819	1.839	755,547	1.8313	0.00%
2015-04-22	0	3.580	3.580	3.600	3.560	3.600	294,000	1,054,750	3.5876	1.829	1.829	1.839	1.819	1.839	575,469	1.8329	0.00%
2015-04-21	0	3.580	3.580	3.600	3.570	3.600	268,000	960,545	3.5841	1.829	1.829	1.839	1.824	1.839	524,577	1.8311	-0.56%
2015-04-20	0	3.600	3.580	3.600	3.550	3.610	773,000	2,776,790	3.5922	1.839	1.829	1.839	1.814	1.844	1,513,052	1.8352	-0.28%
2015-04-17	0	3.610	3.590	3.610	3.550	3.620	995,000	3,573,330	3.5913	1.844	1.834	1.844	1.814	1.849	1,947,589	1.8347	0.00%
2015-04-16	0	3.610	3.600	3.610	3.550	3.610	938,000	3,359,270	3.5813	1.844	1.839	1.844	1.814	1.844	1,836,019	1.8296	1.69%
2015-04-15	0	3.550	3.550	3.560	3.530	3.570	960,000	3,413,290	3.5555	1.814	1.814	1.819	1.803	1.824	1,879,081	1.8165	0.28%
2015-04-14	0	3.540	3.520	3.540	3.500	3.650	2,103,000	7,543,850	3.5872	1.809	1.798	1.809	1.788	1.865	4,116,362	1.8326	-2.21%
2015-04-13	0	3.620	3.600	3.620	3.560	3.640	2,479,000	8,931,770	3.6030	1.849	1.839	1.849	1.819	1.860	4,852,335	1.8407	1.40%
2015-04-10	0	3.570	3.550	3.560	3.460	3.570	2,455,000	8,669,495	3.5314	1.824	1.814	1.819	1.768	1.824	4,805,358	1.8041	2.59%
2015-04-09	0	3.480	3.470	3.490	3.480	3.570	2,101,000	7,399,560	3.5219	1.778	1.773	1.783	1.778	1.824	4,112,447	1.7993	-0.85%
2015-04-08	0	3.510	3.500	3.510	3.470	3.580	1,481,010	5,239,050	3.5375	1.793	1.788	1.793	1.773	1.829	2,898,893	1.8073	1.15%
2015-04-02	0	3.470	3.460	3.470	3.440	3.480	1,153,000	3,998,020	3.4675	1.773	1.768	1.773	1.757	1.778	2,256,855	1.7715	0.87%
2015-04-01	0	3.440	3.440	3.460	3.410	3.460	806,000	2,770,960	3.4379	1.757	1.757	1.768	1.742	1.768	1,577,645	1.7564	0.58%
2015-03-31	0	3.420	3.400	3.420	3.400	3.450	683,000	2,333,335	3.4163	1.747	1.737	1.747	1.737	1.763	1,336,888	1.7453	-0.58%
2015-03-30	0	3.440	3.430	3.440	3.400	3.460	857,000	2,938,510	3.4288	1.757	1.752	1.757	1.737	1.768	1,677,471	1.7517	1.18%
2015-03-27	0	3.400	3.390	3.400	3.360	3.410	316,700	1,071,521	3.3834	1.737	1.732	1.737	1.717	1.742	619,901	1.7285	0.89%
2015-03-26	0	3.370	3.360	3.370	3.350	3.390	507,000	1,708,130	3.3691	1.722	1.717	1.722	1.711	1.732	992,390	1.7212	0.60%
2015-03-25	0	3.350	3.340	3.350	3.310	3.350	968,000	3,225,830	3.3325	1.711	1.706	1.711	1.691	1.711	1,894,740	1.7025	0.30%
2015-03-24	0	3.340	3.330	3.340	3.330	3.400	1,620,000	5,421,650	3.3467	1.706	1.701	1.706	1.701	1.737	3,170,949	1.7098	-1.47%
2015-03-23	0	3.390	3.380	3.390	3.380	3.480	1,347,000	4,596,700	3.4125	1.732	1.727	1.732	1.727	1.778	2,636,586	1.7434	-2.02%
2015-03-20	0	3.460	3.450	3.460	3.450	3.510	2,045,000	7,102,520	3.4731	1.768	1.763	1.768	1.763	1.793	4,002,834	1.7744	-2.81%
2015-03-19	0	3.560	3.530	3.560	3.530	3.580	561,000	1,995,720	3.5574	1.819	1.803	1.819	1.803	1.829	1,098,088	1.8175	0.28%
2015-03-18	0	3.550	3.530	3.550	3.500	3.550	286,000	1,010,680	3.5338	1.814	1.803	1.814	1.788	1.814	559,810	1.8054	1.43%
2015-03-17	0	3.500	3.480	3.500	3.480	3.540	1,071,000	3,752,900	3.5041	1.788	1.778	1.788	1.778	1.809	2,096,350	1.7902	-0.85%
2015-03-16	0	3.530	3.530	3.560	3.500	3.550	329,000	1,163,595	3.5368	1.803	1.803	1.819	1.788	1.814	643,977	1.8069	-0.56%
2015-03-13	0	3.550	3.530	3.550	3.530	3.580	278,000	986,690	3.5492	1.814	1.803	1.814	1.803	1.829	544,151	1.8133	-0.56%
2015-03-12	0	3.570	3.540	3.570	3.540	3.580	558,000	1,981,610	3.5513	1.824	1.809	1.824	1.809	1.829	1,092,216	1.8143	0.28%
2015-03-11	0	3.560	3.550	3.570	3.540	3.570	629,000	2,238,990	3.5596	1.819	1.814	1.824	1.809	1.824	1,231,190	1.8186	-0.84%
2015-03-10	0	3.590	3.560	3.590	3.530	3.600	501,360	1,796,458	3.5832	1.834	1.819	1.834	1.803	1.839	981,350	1.8306	0.84%
2015-03-09	0	3.560	3.550	3.560	3.530	3.570	303,000	1,075,910	3.5509	1.819	1.814	1.819	1.803	1.824	593,085	1.8141	0.28%
2015-03-06	0	3.550	3.540	3.550	3.520	3.560	1,011,000	3,574,450	3.5356	1.814	1.809	1.814	1.798	1.819	1,978,907	1.8063	0.57%
2015-03-05	0	3.530	3.520	3.530	3.520	3.570	230,000	813,820	3.5383	1.803	1.798	1.803	1.798	1.824	450,196	1.8077	-1.12%
2015-03-04	0	3.570	3.560	3.570	3.550	3.580	775,000	2,759,660	3.5609	1.824	1.819	1.824	1.814	1.829	1,516,966	1.8192	-0.28%
2015-03-03	0	3.580	3.570	3.580	3.550	3.610	637,000	2,276,800	3.5743	1.829	1.824	1.829	1.814	1.844	1,246,849	1.8260	0.28%
2015-03-02	0	3.570	3.570	3.590	3.540	3.620	1,456,000	5,201,150	3.5722	1.824	1.824	1.834	1.809	1.849	2,849,940	1.8250	-1.11%
2015-02-27	0	3.610	3.590	3.610	3.560	3.640	1,619,000	5,832,220	3.6024	1.844	1.834	1.844	1.819	1.860	3,168,992	1.8404	1.40%
2015-02-26	0	3.560	3.550	3.560	3.520	3.580	690,300	2,450,016	3.5492	1.819	1.814	1.819	1.798	1.829	1,351,177	1.8132	1.14%
2015-02-25	0	3.520	3.520	3.530	3.490	3.540	838,000	2,947,150	3.5169	1.798	1.798	1.803	1.783	1.809	1,640,281	1.7967	0.00%
2015-02-24	0	3.520	3.510	3.520	3.480	3.520	628,000	2,198,970	3.5015	1.798	1.793	1.798	1.778	1.798	1,229,232	1.7889	1.15%
2015-02-23	0	3.480	3.470	3.490	3.450	3.480	208,000	721,140	3.4670	1.778	1.773	1.783	1.763	1.778	407,134	1.7713	0.58%
2015-02-18	0	3.460	3.460	3.470	3.430	3.470	81,000	280,710	3.4656	1.768	1.768	1.773	1.752	1.773	158,547	1.7705	0.29%
2015-02-17	0	3.450	3.450	3.460	3.450	3.470	543,000	1,875,660	3.4543	1.763	1.763	1.768	1.763	1.773	1,062,855	1.7647	-0.29%
2015-02-16	0	3.460	3.430	3.460	3.430	3.480	368,000	1,269,210	3.4489	1.768	1.752	1.768	1.752	1.778	720,314	1.7620	0.00%
2015-02-13	0	3.460	3.450	3.490	3.460	3.500	153,000	532,220	3.4786	1.768	1.763	1.783	1.768	1.788	299,479	1.7772	-0.86%
2015-02-12	0	3.490	3.460	3.490	3.460	3.510	515,000	1,794,780	3.4850	1.783	1.768	1.783	1.768	1.793	1,008,049	1.7804	0.87%
2015-02-11	0	3.460	3.450	3.460	3.440	3.520	755,000	2,616,240	3.4652	1.768	1.763	1.768	1.757	1.798	1,477,819	1.7703	-0.86%
2015-02-10	0	3.490	3.480	3.490	3.430	3.520	839,000	2,921,520	3.4821	1.783	1.778	1.783	1.752	1.798	1,642,238	1.7790	1.75%
2015-02-09	0	3.430	3.420	3.450	3.380	3.530	2,283,000	7,899,040	3.4599	1.752	1.747	1.763	1.727	1.803	4,468,689	1.7676	1.48%
2015-02-06	0	3.380	3.360	3.380	3.330	3.400	608,000	2,050,560	3.3726	1.727	1.717	1.727	1.701	1.737	1,190,085	1.7230	1.20%
2015-02-05	0	3.340	3.330	3.340	3.340	3.380	284,000	951,030	3.3487	1.706	1.701	1.706	1.706	1.727	555,895	1.7108	0.00%
2015-02-04	0	3.340	3.340	3.350	3.340	3.380	661,000	2,217,710	3.3551	1.706	1.706	1.711	1.706	1.727	1,293,826	1.7141	0.00%
2015-02-03	0	3.340	3.330	3.340	3.330	3.360	1,007,000	3,370,320	3.3469	1.706	1.701	1.706	1.701	1.717	1,971,078	1.7099	-0.60%
2015-02-02	0	3.360	3.350	3.360	3.330	3.400	291,000	977,200	3.3581	1.717	1.711	1.717	1.701	1.737	569,596	1.7156	0.90%
2015-01-30	0	3.330	3.330	3.340	3.310	3.360	400,000	1,334,220	3.3356	1.701	1.701	1.706	1.691	1.717	782,950	1.7041	0.00%
2015-01-29	0	3.330	3.310	3.330	3.300	3.330	598,000	1,988,450	3.3252	1.701	1.691	1.701	1.686	1.701	1,170,511	1.6988	0.60%
2015-01-28	0	3.310	3.300	3.310	3.290	3.320	501,000	1,657,770	3.3089	1.691	1.686	1.691	1.681	1.696	980,645	1.6905	-0.60%
2015-01-27	0	3.330	3.320	3.340	3.310	3.340	1,140,000	3,801,230	3.3344	1.701	1.696	1.706	1.691	1.706	2,231,409	1.7035	0.30%
2015-01-26	0	3.320	3.320	3.330	3.280	3.330	1,499,000	4,963,440	3.3112	1.696	1.696	1.701	1.676	1.701	2,934,107	1.6916	0.91%
2015-01-23	0	3.290	3.280	3.300	3.290	3.330	175,000	578,260	3.3043	1.681	1.676	1.686	1.681	1.701	342,541	1.6881	0.30%
2015-01-22	0	3.280	3.270	3.290	3.270	3.300	229,000	752,850	3.2876	1.676	1.671	1.681	1.671	1.686	448,239	1.6796	0.31%
2015-01-21	0	3.270	3.270	3.290	3.270	3.300	143,000	468,790	3.2783	1.671	1.671	1.681	1.671	1.686	279,905	1.6748	-0.91%
2015-01-20	0	3.300	3.300	3.310	3.290	3.390	287,000	948,170	3.3037	1.686	1.686	1.691	1.681	1.732	561,767	1.6878	0.00%
2015-01-19	0	3.300	3.290	3.310	3.290	3.360	656,000	2,176,080	3.3172	1.686	1.681	1.691	1.681	1.717	1,284,039	1.6947	-1.79%
2015-01-16	0	3.360	3.350	3.360	3.350	3.360	291,000	975,560	3.3524	1.717	1.711	1.717	1.711	1.717	569,596	1.7127	0.00%
2015-01-15	0	3.360	3.350	3.370	3.330	3.360	216,000	723,880	3.3513	1.717	1.711	1.722	1.701	1.717	422,793	1.7121	0.30%
2015-01-14	0	3.350	3.330	3.350	3.310	3.350	164,000	547,640	3.3393	1.711	1.701	1.711	1.691	1.711	321,010	1.7060	0.60%
2015-01-13	0	3.330	3.330	3.340	3.310	3.350	31,000	103,370	3.3345	1.701	1.701	1.706	1.691	1.711	60,679	1.7036	0.30%
2015-01-12	0	3.320	3.320	3.340	3.320	3.380	214,000	716,510	3.3482	1.696	1.696	1.706	1.696	1.727	418,878	1.7105	-0.90%
2015-01-09	0	3.350	3.330	3.350	3.300	3.350	257,000	857,090	3.3350	1.711	1.701	1.711	1.686	1.711	503,046	1.7038	1.82%
2015-01-08	0	3.290	3.290	3.320	3.270	3.330	56,000	184,840	3.3007	1.681	1.681	1.696	1.671	1.701	109,613	1.6863	-0.30%
2015-01-07	0	3.300	3.290	3.300	3.260	3.320	107,000	351,260	3.2828	1.686	1.681	1.686	1.665	1.696	209,439	1.6771	0.30%
2015-01-06	0	3.290	3.280	3.290	3.250	3.310	260,000	853,770	3.2837	1.681	1.676	1.681	1.660	1.691	508,918	1.6776	0.00%
2015-01-05	0	3.290	3.280	3.300	3.260	3.310	357,000	1,172,920	3.2855	1.681	1.676	1.686	1.665	1.691	698,783	1.6785	-0.60%
2015-01-02	0	3.310	3.300	3.310	3.280	3.310	320,000	1,053,450	3.2920	1.691	1.686	1.691	1.676	1.691	626,360	1.6819	0.61%
2014-12-31	0	3.290	3.280	3.290	3.230	3.290	74,000	241,860	3.2684	1.681	1.676	1.681	1.650	1.681	144,846	1.6698	0.30%
2014-12-30	0	3.280	3.280	3.290	3.250	3.290	92,000	300,920	3.2709	1.676	1.676	1.681	1.660	1.681	180,079	1.6710	0.31%
2014-12-29	0	3.270	3.270	3.280	3.230	3.300	129,000	420,490	3.2596	1.671	1.671	1.676	1.650	1.686	252,502	1.6653	0.62%
2014-12-24	0	3.250	3.240	3.250	3.250	3.250	65,000	211,250	3.2500	1.660	1.655	1.660	1.660	1.660	127,229	1.6604	0.00%
2014-12-23	0	3.250	3.230	3.250	3.230	3.270	110,000	357,740	3.2522	1.660	1.650	1.660	1.650	1.671	215,311	1.6615	0.93%
2014-12-22	0	3.220	3.220	3.250	3.200	3.280	601,000	1,952,880	3.2494	1.645	1.645	1.660	1.635	1.676	1,176,383	1.6601	-1.53%
2014-12-19	0	3.270	3.270	3.280	3.260	3.270	48,000	156,740	3.2654	1.671	1.671	1.676	1.665	1.671	93,954	1.6683	0.31%
2014-12-18	0	3.260	3.260	3.290	3.260	3.270	105,000	343,020	3.2669	1.665	1.665	1.681	1.665	1.671	205,524	1.6690	-0.31%
2014-12-17	0	3.270	3.270	3.300	3.270	3.280	150,000	490,610	3.2707	1.671	1.671	1.686	1.671	1.676	293,606	1.6710	0.00%
2014-12-16	0	3.270	3.270	3.310	3.260	3.300	207,000	679,795	3.2840	1.671	1.671	1.691	1.665	1.686	405,177	1.6778	-0.30%
2014-12-15	0	3.280	3.280	3.290	3.250	3.300	86,000	281,870	3.2776	1.676	1.676	1.681	1.660	1.686	168,334	1.6745	0.61%
2014-12-12	0	3.260	3.260	3.310	3.260	3.310	166,000	544,260	3.2787	1.665	1.665	1.691	1.665	1.691	324,924	1.6750	-0.61%
2014-12-11	0	3.280	3.280	3.290	3.280	3.310	245,000	805,920	3.2895	1.676	1.676	1.681	1.676	1.691	479,557	1.6806	-0.61%
2014-12-10	0	3.300	3.300	3.310	3.290	3.330	430,000	1,425,180	3.3144	1.686	1.686	1.691	1.681	1.701	841,672	1.6933	0.00%
2014-12-09	0	3.300	3.300	3.310	3.280	3.320	323,000	1,065,850	3.2998	1.686	1.686	1.691	1.676	1.696	632,232	1.6859	-0.90%
2014-12-08	0	3.330	3.330	3.340	3.300	3.350	240,000	798,925	3.3289	1.701	1.701	1.706	1.686	1.711	469,770	1.7007	0.91%
2014-12-05	0	3.300	3.300	3.340	3.300	3.340	295,000	979,020	3.3187	1.686	1.686	1.706	1.686	1.706	577,426	1.6955	-0.60%
2014-12-04	0	3.320	3.320	3.350	3.300	3.340	184,000	611,055	3.3210	1.696	1.696	1.711	1.686	1.706	360,157	1.6966	-0.90%
2014-12-03	0	3.350	3.350	3.360	3.320	3.350	481,000	1,603,640	3.3340	1.711	1.711	1.717	1.696	1.711	941,498	1.7033	-0.30%
2014-12-02	0	3.360	3.350	3.380	3.330	3.390	121,000	405,865	3.3543	1.717	1.711	1.727	1.701	1.732	236,843	1.7136	0.90%
2014-12-01	0	3.330	3.330	3.380	3.330	3.380	279,000	934,950	3.3511	1.701	1.701	1.727	1.701	1.727	546,108	1.7120	-1.77%
2014-11-28	0	3.390	3.390	3.410	3.390	3.430	445,000	1,520,870	3.4177	1.732	1.732	1.742	1.732	1.752	871,032	1.7461	-0.29%
2014-11-27	0	3.400	3.400	3.420	3.380	3.400	339,000	1,150,590	3.3941	1.737	1.737	1.747	1.727	1.737	663,550	1.7340	1.19%
2014-11-26	0	3.360	3.360	3.370	3.340	3.380	98,000	329,890	3.3662	1.717	1.717	1.722	1.706	1.727	191,823	1.7198	-0.59%
2014-11-25	0	3.380	3.380	3.400	3.360	3.400	226,000	766,000	3.3894	1.727	1.727	1.737	1.717	1.737	442,367	1.7316	0.90%
2014-11-24	0	3.350	3.350	3.370	3.350	3.370	133,000	446,650	3.3583	1.711	1.711	1.722	1.711	1.722	260,331	1.7157	0.00%
2014-11-21	0	3.350	3.350	3.360	3.340	3.360	110,000	368,280	3.3480	1.711	1.711	1.717	1.706	1.717	215,311	1.7105	0.00%
2014-11-20	0	3.350	3.320	3.360	3.360	3.360	76,000	255,360	3.3600	1.711	1.696	1.717	1.717	1.717	148,761	1.7166	-0.30%
2014-11-19	0	3.360	3.350	3.360	3.350	3.360	318,000	1,068,230	3.3592	1.717	1.711	1.717	1.711	1.717	622,446	1.7162	0.30%
2014-11-18	0	3.350	3.350	3.360	3.310	3.360	291,000	972,535	3.3420	1.711	1.711	1.717	1.691	1.717	569,596	1.7074	0.00%
2014-11-17	0	3.350	3.350	3.360	3.350	3.360	317,000	1,062,930	3.3531	1.711	1.711	1.717	1.711	1.717	620,488	1.7131	0.00%
2014-11-14	0	3.350	3.350	3.360	3.300	3.370	670,000	2,236,470	3.3380	1.711	1.711	1.717	1.686	1.722	1,311,442	1.7054	2.13%
2014-11-13	0	3.280	3.280	3.300	3.280	3.310	137,000	450,810	3.2906	1.676	1.676	1.686	1.676	1.691	268,161	1.6811	-1.20%
2014-11-12	0	3.320	3.300	3.320	3.280	3.320	126,000	414,550	3.2901	1.696	1.686	1.696	1.676	1.696	246,629	1.6809	1.22%
2014-11-11	0	3.280	3.280	3.310	3.130	3.330	388,000	1,271,945	3.2782	1.676	1.676	1.691	1.599	1.701	759,462	1.6748	-0.91%
2014-11-10	0	3.310	3.310	3.340	3.300	3.340	373,000	1,236,620	3.3153	1.691	1.691	1.706	1.686	1.706	730,101	1.6938	0.00%
2014-11-07	0	3.310	3.310	3.330	3.300	3.330	195,000	645,970	3.3127	1.691	1.691	1.701	1.686	1.701	381,688	1.6924	-0.30%
2014-11-06	0	3.320	3.320	3.340	3.300	3.340	85,000	281,810	3.3154	1.696	1.696	1.706	1.686	1.706	166,377	1.6938	0.00%
2014-11-05	0	3.320	3.310	3.340	3.290	3.350	409,000	1,348,680	3.2975	1.696	1.691	1.706	1.681	1.711	800,567	1.6847	-0.30%
2014-11-04	0	3.330	3.320	3.330	3.270	3.350	311,000	1,034,650	3.3268	1.701	1.696	1.701	1.671	1.711	608,744	1.6996	0.91%
2014-11-03	0	3.300	3.280	3.300	3.250	3.300	236,000	774,000	3.2797	1.686	1.676	1.686	1.660	1.686	461,941	1.6755	1.54%
2014-10-31	0	3.250	3.230	3.270	3.250	3.280	130,000	424,760	3.2674	1.660	1.650	1.671	1.660	1.676	254,459	1.6693	0.93%
2014-10-30	0	3.220	3.220	3.240	3.210	3.290	109,000	352,540	3.2343	1.645	1.645	1.655	1.640	1.681	213,354	1.6524	-0.92%
2014-10-29	0	3.250	3.220	3.260	3.180	3.350	485,000	1,564,520	3.2258	1.660	1.645	1.665	1.625	1.711	949,327	1.6480	1.88%
2014-10-28	0	3.190	3.180	3.190	3.170	3.210	108,000	343,430	3.1799	1.630	1.625	1.630	1.620	1.640	211,397	1.6246	-0.31%
2014-10-27	0	3.200	3.200	3.230	3.170	3.250	217,000	696,450	3.2094	1.635	1.635	1.650	1.620	1.660	424,751	1.6397	-0.62%
2014-10-24	0	3.220	3.160	3.220	3.170	3.220	93,000	297,330	3.1971	1.645	1.614	1.645	1.620	1.645	182,036	1.6334	1.26%
2014-10-23	0	3.180	3.180	3.210	3.180	3.250	216,000	690,260	3.1956	1.625	1.625	1.640	1.625	1.660	422,793	1.6326	-0.93%
2014-10-22	0	3.210	3.190	3.220	3.170	3.220	315,000	1,004,110	3.1877	1.640	1.630	1.645	1.620	1.645	616,573	1.6285	1.26%
2014-10-21	0	3.170	3.160	3.170	3.150	3.200	210,000	663,890	3.1614	1.620	1.614	1.620	1.609	1.635	411,049	1.6151	0.63%
2014-10-20	0	3.150	3.140	3.170	3.150	3.170	487,000	1,535,760	3.1535	1.609	1.604	1.620	1.609	1.620	953,242	1.6111	0.00%
2014-10-17	0	3.150	3.150	3.180	3.150	3.180	943,000	2,978,370	3.1584	1.609	1.609	1.625	1.609	1.625	1,845,806	1.6136	-0.32%
2014-10-16	0	3.160	3.160	3.180	3.150	3.180	417,000	1,319,670	3.1647	1.614	1.614	1.625	1.609	1.625	816,226	1.6168	-0.63%
2014-10-15	0	3.180	3.180	3.210	3.180	3.210	237,000	757,810	3.1975	1.625	1.625	1.640	1.625	1.640	463,898	1.6336	0.00%
2014-10-14	0	3.180	3.170	3.190	3.170	3.200	222,641	708,394	3.1818	1.625	1.620	1.630	1.620	1.635	435,792	1.6255	0.32%
2014-10-13	0	3.170	3.170	3.210	3.170	3.200	371,000	1,181,200	3.1838	1.620	1.620	1.640	1.620	1.635	726,187	1.6266	-0.63%
2014-10-10	0	3.190	3.190	3.230	3.170	3.220	391,000	1,249,050	3.1945	1.630	1.630	1.650	1.620	1.645	765,334	1.6320	-0.93%
2014-10-09	0	3.220	3.200	3.220	3.200	3.250	177,000	568,710	3.2131	1.645	1.635	1.645	1.635	1.660	346,456	1.6415	0.31%
2014-10-08	0	3.210	3.210	3.220	3.170	3.230	366,000	1,172,120	3.2025	1.640	1.640	1.645	1.620	1.650	716,400	1.6361	-0.62%
2014-10-07	0	3.230	3.240	3.250	3.200	3.240	364,298	1,172,508	3.2185	1.650	1.655	1.660	1.635	1.655	713,068	1.6443	0.31%
2014-10-06	0	3.220	3.220	3.230	3.210	3.240	120,000	385,630	3.2136	1.645	1.645	1.650	1.640	1.655	234,885	1.6418	0.31%
2014-10-03	0	3.210	3.200	3.220	3.180	3.250	1,115,000	3,589,570	3.2193	1.640	1.635	1.645	1.625	1.660	2,182,474	1.6447	-0.93%
2014-09-30	0	3.240	3.210	3.240	3.190	3.270	415,000	1,333,840	3.2141	1.655	1.640	1.655	1.630	1.671	812,311	1.6420	-0.31%
2014-09-29	0	3.250	3.250	3.270	3.230	3.290	158,000	513,940	3.2528	1.660	1.660	1.671	1.650	1.681	309,265	1.6618	-1.52%
2014-09-26	0	3.300	3.270	3.300	3.270	3.330	180,000	592,255	3.2903	1.686	1.671	1.686	1.671	1.701	352,328	1.6810	0.00%
2014-09-25	0	3.300	3.300	3.320	3.300	3.350	110,000	364,880	3.3171	1.686	1.686	1.696	1.686	1.711	215,311	1.6947	0.00%
2014-09-24	0	3.300	3.300	3.330	3.270	3.360	95,000	313,280	3.2977	1.686	1.686	1.701	1.671	1.717	185,951	1.6847	0.92%
2014-09-23	0	3.270	3.270	3.310	3.270	3.300	114,000	374,610	3.2861	1.671	1.671	1.691	1.671	1.686	223,141	1.6788	-0.91%
2014-09-22	0	3.300	3.260	3.310	3.250	3.300	149,524	488,562	3.2674	1.686	1.665	1.691	1.660	1.686	292,675	1.6693	0.61%
2014-09-19	0	3.280	3.280	3.310	3.270	3.310	140,000	459,930	3.2852	1.676	1.676	1.691	1.671	1.691	274,033	1.6784	0.61%
2014-09-18	0	3.260	3.260	3.280	3.240	3.310	270,000	882,910	3.2700	1.665	1.665	1.676	1.655	1.691	528,492	1.6706	-0.61%
2014-09-17	0	3.280	3.280	3.300	3.240	3.330	349,000	1,142,830	3.2746	1.676	1.676	1.686	1.655	1.701	683,124	1.6729	1.86%
2014-09-16	0	3.220	3.220	3.250	3.210	3.240	304,000	982,880	3.2332	1.645	1.645	1.660	1.640	1.655	595,042	1.6518	0.62%
2014-09-15	0	3.200	3.200	3.250	3.200	3.230	245,000	785,910	3.2078	1.635	1.635	1.660	1.635	1.650	479,557	1.6388	-0.31%
2014-09-12	0	3.210	3.210	3.230	3.210	3.300	226,000	728,370	3.2229	1.640	1.640	1.650	1.640	1.686	442,367	1.6465	-0.93%
2014-09-11	0	3.240	3.230	3.260	3.220	3.250	147,068	475,072	3.2303	1.655	1.650	1.665	1.645	1.660	287,867	1.6503	0.00%
2014-09-10	0	3.240	3.240	3.270	3.240	3.310	303,000	988,570	3.2626	1.655	1.655	1.671	1.655	1.691	593,085	1.6668	-1.22%
2014-09-08	0	3.280	3.280	3.340	3.280	3.400	303,000	1,002,320	3.3080	1.676	1.676	1.706	1.676	1.737	593,085	1.6900	-1.20%
2014-09-05	0	3.400	3.400	3.410	3.360	3.420	277,000	942,350	3.4020	1.696	1.696	1.701	1.676	1.706	555,258	1.6971	1.19%
2014-09-04	0	3.360	3.360	3.410	3.360	3.410	193,000	654,860	3.3931	1.676	1.676	1.701	1.676	1.701	386,877	1.6927	-0.88%
2014-09-03	0	3.390	3.370	3.390	3.360	3.390	167,000	562,000	3.3653	1.691	1.681	1.691	1.676	1.691	334,758	1.6788	1.19%
2014-09-02	0	3.350	3.330	3.350	3.310	3.370	160,000	534,250	3.3391	1.671	1.661	1.671	1.651	1.681	320,727	1.6657	0.60%
2014-09-01	0	3.330	3.330	3.360	3.310	3.360	228,000	762,310	3.3435	1.661	1.661	1.676	1.651	1.676	457,036	1.6679	-0.30%
2014-08-29	0	3.340	3.340	3.390	3.320	3.400	201,000	672,100	3.3438	1.666	1.666	1.691	1.656	1.696	402,913	1.6681	-0.30%
2014-08-28	0	3.350	3.350	3.360	3.350	3.390	373,000	1,253,090	3.3595	1.671	1.671	1.676	1.671	1.691	747,694	1.6759	-0.30%
2014-08-27	0	3.360	3.360	3.370	3.360	3.370	271,000	911,750	3.3644	1.676	1.676	1.681	1.676	1.681	543,231	1.6784	-0.59%
2014-08-26	0	3.380	3.370	3.380	3.350	3.390	278,000	937,970	3.3740	1.686	1.681	1.686	1.671	1.691	557,263	1.6832	-0.29%
2014-08-25	0	3.390	3.390	3.420	3.390	3.540	643,000	2,197,320	3.4173	1.691	1.691	1.706	1.691	1.766	1,288,920	1.7048	-2.02%
2014-08-22	0	3.460	3.460	3.520	3.410	3.540	309,000	1,068,430	3.4577	1.726	1.726	1.756	1.701	1.766	619,403	1.7249	1.17%
2014-08-21	0	3.420	3.420	3.450	3.420	3.460	135,000	464,340	3.4396	1.706	1.706	1.721	1.706	1.726	270,613	1.7159	-0.58%
2014-08-20	0	3.440	3.440	3.490	3.430	3.470	187,000	644,800	3.4481	1.716	1.716	1.741	1.711	1.731	374,849	1.7202	0.00%
2014-08-19	0	3.440	3.440	3.450	3.440	3.500	179,000	618,430	3.4549	1.716	1.716	1.721	1.716	1.746	358,813	1.7235	-0.58%
2014-08-18	0	3.460	3.460	3.500	3.460	3.500	203,000	705,000	3.4729	1.726	1.726	1.746	1.726	1.746	406,922	1.7325	-1.14%
2014-08-15	0	3.500	3.500	3.520	3.480	3.530	212,000	741,630	3.4983	1.746	1.746	1.756	1.736	1.761	424,963	1.7452	0.86%
2014-08-14	0	3.470	3.470	3.510	3.470	3.530	240,000	842,630	3.5110	1.731	1.731	1.751	1.731	1.761	481,090	1.7515	-1.14%
2014-08-13	0	3.510	3.460	3.510	3.460	3.510	265,000	925,220	3.4914	1.751	1.726	1.751	1.726	1.751	531,204	1.7417	1.45%
2014-08-12	0	3.460	3.460	3.500	3.460	3.520	392,000	1,368,280	3.4905	1.726	1.726	1.746	1.726	1.756	785,780	1.7413	-0.29%
2014-08-11	0	3.470	3.470	3.510	3.460	3.510	261,000	909,470	3.4846	1.731	1.731	1.751	1.726	1.751	523,185	1.7383	-0.29%
2014-08-08	0	3.480	3.480	3.490	3.440	3.510	311,000	1,084,830	3.4882	1.736	1.736	1.741	1.716	1.751	623,412	1.7401	-0.29%
2014-08-07	0	3.490	3.450	3.490	3.430	3.500	223,000	773,940	3.4706	1.741	1.721	1.741	1.711	1.746	447,013	1.7314	0.00%
2014-08-06	0	3.490	3.460	3.500	3.400	3.500	677,000	2,330,270	3.4421	1.741	1.726	1.746	1.696	1.746	1,357,075	1.7171	2.65%
2014-08-05	0	3.400	3.400	3.430	3.340	3.420	381,000	1,287,810	3.3801	1.696	1.696	1.711	1.666	1.706	763,730	1.6862	1.19%
2014-08-04	0	3.360	3.330	3.360	3.350	3.380	229,000	768,150	3.3544	1.676	1.661	1.676	1.671	1.686	459,040	1.6734	0.30%
2014-08-01	0	3.350	3.350	3.400	3.350	3.390	598,000	2,017,370	3.3735	1.671	1.671	1.696	1.671	1.691	1,198,716	1.6829	0.00%
2014-07-31	0	3.350	3.340	3.380	3.340	3.380	411,000	1,381,260	3.3607	1.671	1.666	1.686	1.666	1.686	823,867	1.6766	0.30%
2014-07-30	0	3.340	3.340	3.360	3.320	3.370	511,000	1,710,500	3.3474	1.666	1.666	1.676	1.656	1.681	1,024,321	1.6699	0.60%
2014-07-29	0	3.320	3.320	3.340	3.300	3.360	437,000	1,452,230	3.3232	1.656	1.656	1.666	1.646	1.676	875,985	1.6578	0.91%
2014-07-28	0	3.290	3.290	3.300	3.240	3.320	720,000	2,370,690	3.2926	1.641	1.641	1.646	1.616	1.656	1,443,270	1.6426	1.86%
2014-07-25	0	3.230	3.230	3.240	3.220	3.250	724,000	2,346,710	3.2413	1.611	1.611	1.616	1.606	1.621	1,451,288	1.6170	0.94%
2014-07-24	0	3.200	3.200	3.230	3.200	3.270	829,000	2,664,570	3.2142	1.596	1.596	1.611	1.596	1.631	1,661,765	1.6035	0.00%
2014-07-23	0	3.200	3.200	3.270	3.190	3.250	348,000	1,122,840	3.2266	1.596	1.596	1.631	1.591	1.621	697,581	1.6096	0.31%
2014-07-22	0	3.190	3.190	3.200	3.180	3.220	120,000	383,240	3.1937	1.591	1.591	1.596	1.586	1.606	240,545	1.5932	0.31%
2014-07-21	0	3.180	3.180	3.220	3.180	3.200	106,000	338,230	3.1908	1.586	1.586	1.606	1.586	1.596	212,481	1.5918	-0.62%
2014-07-18	0	3.200	3.200	3.220	3.180	3.240	96,000	307,970	3.2080	1.596	1.596	1.606	1.586	1.616	192,436	1.6004	-0.93%
2014-07-17	0	3.230	3.210	3.230	3.200	3.240	149,000	480,560	3.2252	1.611	1.601	1.611	1.596	1.616	298,677	1.6090	0.31%
2014-07-16	0	3.220	3.200	3.220	3.180	3.240	214,000	684,550	3.1988	1.606	1.596	1.606	1.586	1.616	428,972	1.5958	0.94%
2014-07-15	0	3.190	3.190	3.200	3.190	3.240	223,128	715,369	3.2061	1.591	1.591	1.596	1.591	1.616	447,269	1.5994	-0.31%
2014-07-14	0	3.200	3.200	3.210	3.180	3.210	165,000	528,000	3.2000	1.596	1.596	1.601	1.586	1.601	330,749	1.5964	0.63%
2014-07-11	0	3.180	3.180	3.190	3.160	3.210	291,000	930,420	3.1973	1.586	1.586	1.591	1.576	1.601	583,322	1.5950	0.32%
2014-07-10	0	3.170	3.160	3.180	3.170	3.210	241,000	767,260	3.1837	1.581	1.576	1.586	1.581	1.601	483,095	1.5882	-0.31%
2014-07-09	0	3.180	3.180	3.200	3.180	3.210	164,000	523,410	3.1915	1.586	1.586	1.596	1.586	1.601	328,745	1.5921	-0.93%
2014-07-08	0	3.210	3.160	3.210	3.160	3.210	214,000	679,890	3.1771	1.601	1.576	1.601	1.576	1.601	428,972	1.5849	0.94%
2014-07-07	0	3.180	3.170	3.180	3.170	3.230	453,000	1,451,930	3.2051	1.586	1.581	1.586	1.581	1.611	908,057	1.5989	-0.62%
2014-07-04	0	3.200	3.190	3.210	3.180	3.220	219,000	700,205	3.1973	1.596	1.591	1.601	1.586	1.606	438,995	1.5950	0.00%
2014-07-03	0	3.200	3.180	3.200	3.170	3.240	78,000	249,575	3.1997	1.596	1.586	1.596	1.581	1.616	156,354	1.5962	0.00%
2014-07-02	0	3.200	3.170	3.200	3.150	3.210	719,000	2,281,700	3.1734	1.596	1.581	1.596	1.571	1.601	1,441,265	1.5831	1.91%
2014-06-30	0	3.140	3.130	3.150	3.140	3.150	94,000	295,910	3.1480	1.566	1.561	1.571	1.566	1.571	188,427	1.5704	-0.32%
2014-06-27	0	3.150	3.130	3.150	3.130	3.150	219,616	688,977	3.1372	1.571	1.561	1.571	1.561	1.571	440,229	1.5650	0.64%
2014-06-26	0	3.130	3.120	3.180	3.120	3.130	275,000	859,080	3.1239	1.561	1.556	1.586	1.556	1.561	551,249	1.5584	0.64%
2014-06-25	0	3.110	3.100	3.160	3.100	3.150	397,000	1,236,620	3.1149	1.551	1.546	1.576	1.546	1.571	795,803	1.5539	-0.64%
2014-06-24	0	3.130	3.130	3.140	3.130	3.170	180,000	566,490	3.1472	1.561	1.561	1.566	1.561	1.581	360,818	1.5700	-0.63%
2014-06-23	0	3.150	3.140	3.170	3.150	3.200	200,816	636,364	3.1689	1.571	1.566	1.581	1.571	1.596	402,544	1.5809	-0.32%
2014-06-20	0	3.160	3.140	3.190	3.100	3.250	502,440	1,579,766	3.1442	1.576	1.566	1.591	1.546	1.621	1,007,162	1.5685	0.96%
2014-06-19	0	3.130	3.110	3.120	3.090	3.160	803,000	2,513,770	3.1305	1.561	1.551	1.556	1.541	1.576	1,609,647	1.5617	1.29%
2014-06-18	0	3.090	3.090	3.100	3.090	3.180	534,000	1,656,390	3.1019	1.541	1.541	1.546	1.541	1.586	1,070,425	1.5474	0.32%
2014-06-17	0	3.080	3.070	3.080	3.080	3.200	771,000	2,392,370	3.1029	1.537	1.532	1.537	1.537	1.596	1,545,502	1.5480	-2.22%
2014-06-16	0	3.150	3.130	3.150	3.130	3.210	683,000	2,159,770	3.1622	1.571	1.561	1.571	1.561	1.601	1,369,102	1.5775	-1.56%
2014-06-13	0	3.200	3.180	3.190	3.180	3.200	317,000	1,012,600	3.1943	1.596	1.586	1.591	1.586	1.596	635,440	1.5935	0.63%
2014-06-12	0	3.180	3.170	3.180	3.180	3.210	385,000	1,230,200	3.1953	1.586	1.581	1.586	1.586	1.601	771,749	1.5940	-0.93%
2014-06-11	0	3.210	3.210	3.230	3.210	3.260	369,000	1,189,510	3.2236	1.601	1.601	1.611	1.601	1.626	739,676	1.6082	-0.62%
2014-06-10	0	3.230	3.230	3.250	3.200	3.260	449,000	1,453,060	3.2362	1.611	1.611	1.621	1.596	1.626	900,039	1.6144	-0.92%
2014-06-09	0	3.260	3.250	3.270	3.230	3.260	175,000	569,060	3.2518	1.626	1.621	1.631	1.611	1.626	350,795	1.6222	0.31%
2014-06-06	0	3.250	3.250	3.290	3.230	3.270	310,000	1,005,960	3.2450	1.621	1.621	1.641	1.611	1.631	621,408	1.6188	-0.61%
2014-06-05	0	3.270	3.270	3.280	3.260	3.280	156,000	511,370	3.2780	1.631	1.631	1.636	1.626	1.636	312,709	1.6353	0.00%
2014-06-04	0	3.270	3.260	3.290	3.260	3.300	147,000	482,490	3.2822	1.631	1.626	1.641	1.626	1.646	294,668	1.6374	-0.91%
2014-06-03	0	3.300	3.290	3.300	3.280	3.360	691,000	2,288,470	3.3118	1.646	1.641	1.646	1.636	1.676	1,385,138	1.6522	-1.79%
2014-05-30	0	3.360	3.480	3.530	3.260	3.480	1,027,000	3,400,030	3.3106	1.676	1.736	1.761	1.626	1.736	2,058,664	1.6516	2.13%
2014-05-29	0	3.290	3.290	3.300	3.280	3.340	351,000	1,153,780	3.2871	1.641	1.641	1.646	1.636	1.666	703,594	1.6398	-0.30%
2014-05-28	0	3.300	3.290	3.300	3.290	3.350	315,000	1,041,170	3.3053	1.646	1.641	1.646	1.641	1.671	631,431	1.6489	0.00%
2014-05-27	0	3.300	3.290	3.300	3.300	3.370	850,000	2,820,070	3.3177	1.646	1.641	1.646	1.646	1.681	1,703,860	1.6551	-1.79%
2014-05-26	0	3.540	3.540	3.550	3.520	3.580	1,070,000	3,802,770	3.5540	1.676	1.676	1.681	1.667	1.695	2,259,763	1.6828	0.57%
2014-05-23	0	3.520	3.520	3.530	3.520	3.550	349,000	1,233,730	3.5350	1.667	1.667	1.671	1.667	1.681	737,063	1.6738	-0.85%
2014-05-22	0	3.550	3.540	3.550	3.540	3.550	109,000	386,690	3.5476	1.681	1.676	1.681	1.676	1.681	230,200	1.6798	0.00%
2014-05-21	0	3.550	3.540	3.550	3.540	3.550	435,000	1,543,690	3.5487	1.681	1.676	1.681	1.676	1.681	918,689	1.6803	0.00%
2014-05-20	0	3.550	3.530	3.550	3.540	3.550	49,000	173,750	3.5459	1.681	1.671	1.681	1.676	1.681	103,484	1.6790	0.00%
2014-05-19	0	3.550	3.530	3.550	3.530	3.550	100,000	353,220	3.5322	1.681	1.671	1.681	1.671	1.681	211,193	1.6725	0.00%
2014-05-16	0	3.550	3.540	3.550	3.540	3.550	142,000	503,900	3.5486	1.681	1.676	1.681	1.676	1.681	299,894	1.6803	0.00%
2014-05-15	0	3.550	3.540	3.550	3.540	3.580	148,000	525,620	3.5515	1.681	1.676	1.681	1.676	1.695	312,565	1.6816	0.00%
2014-05-14	0	3.550	3.540	3.550	3.530	3.560	67,000	237,480	3.5445	1.681	1.676	1.681	1.671	1.686	141,499	1.6783	-0.28%
2014-05-13	0	3.560	3.550	3.560	3.540	3.560	53,000	188,114	3.5493	1.686	1.681	1.686	1.676	1.686	111,932	1.6806	0.28%
2014-05-12	0	3.550	3.540	3.550	3.540	3.550	324,000	1,149,750	3.5486	1.681	1.676	1.681	1.676	1.681	684,265	1.6803	0.57%
2014-05-09	0	3.530	3.530	3.550	3.530	3.550	38,000	134,270	3.5334	1.671	1.671	1.681	1.671	1.681	80,253	1.6731	-0.28%
2014-05-08	0	3.540	3.530	3.540	3.540	3.560	29,000	102,990	3.5514	1.676	1.671	1.676	1.676	1.686	61,246	1.6816	0.28%
2014-05-07	0	3.530	3.530	3.570	3.520	3.570	304,000	1,079,470	3.5509	1.671	1.671	1.690	1.667	1.690	642,026	1.6813	-0.28%
2014-05-05	0	3.540	3.530	3.590	3.540	3.580	241,000	855,590	3.5502	1.676	1.671	1.700	1.676	1.695	508,975	1.6810	-0.28%
2014-05-02	0	3.550	3.550	3.560	3.550	3.600	75,000	268,600	3.5813	1.681	1.681	1.686	1.681	1.705	158,395	1.6958	0.00%
2014-04-30	0	3.550	3.550	3.570	3.550	3.560	128,000	454,760	3.5528	1.681	1.681	1.690	1.681	1.686	270,327	1.6823	0.00%
2014-04-29	0	3.550	3.550	3.580	3.540	3.590	152,000	540,900	3.5586	1.681	1.681	1.695	1.676	1.700	321,013	1.6850	-0.56%
2014-04-28	0	3.570	3.570	3.590	3.570	3.600	113,000	404,790	3.5822	1.690	1.690	1.700	1.690	1.705	238,648	1.6962	-0.83%
2014-04-25	0	3.600	3.600	3.610	3.580	3.610	411,000	1,479,440	3.5996	1.705	1.705	1.709	1.695	1.709	868,002	1.7044	0.00%
2014-04-24	0	3.600	3.590	3.600	3.600	3.610	699,000	2,516,430	3.6000	1.705	1.700	1.705	1.705	1.709	1,476,238	1.7046	0.00%
2014-04-23	0	3.600	3.590	3.610	3.540	3.610	323,000	1,156,190	3.5795	1.705	1.700	1.709	1.676	1.709	682,153	1.6949	0.00%
2014-04-22	0	3.600	3.600	3.610	3.590	3.610	90,000	324,050	3.6006	1.705	1.705	1.709	1.700	1.709	190,074	1.7049	0.28%
2014-04-17	0	3.590	3.590	3.600	3.590	3.600	46,000	165,580	3.5996	1.700	1.700	1.705	1.700	1.705	97,149	1.7044	0.00%
2014-04-16	0	3.590	3.580	3.600	3.580	3.610	179,000	643,890	3.5972	1.700	1.695	1.705	1.695	1.709	378,035	1.7033	-0.28%
2014-04-15	0	3.600	3.590	3.600	3.590	3.600	298,000	1,071,440	3.5954	1.705	1.700	1.705	1.700	1.705	629,355	1.7024	0.28%
2014-04-14	0	3.590	3.590	3.600	3.570	3.590	54,000	193,500	3.5833	1.700	1.700	1.705	1.690	1.700	114,044	1.6967	0.00%
2014-04-11	0	3.590	3.590	3.600	3.560	3.610	170,000	609,800	3.5871	1.700	1.700	1.705	1.686	1.709	359,028	1.6985	-0.28%
2014-04-10	0	3.600	3.590	3.600	3.580	3.630	114,000	411,070	3.6059	1.705	1.700	1.705	1.695	1.719	240,760	1.7074	0.00%
2014-04-09	0	3.600	3.580	3.600	3.580	3.600	630,000	2,267,770	3.5996	1.705	1.695	1.705	1.695	1.705	1,330,515	1.7044	0.00%
2014-04-08	0	3.600	3.600	3.610	3.560	3.600	670,000	2,409,990	3.5970	1.705	1.705	1.709	1.686	1.705	1,414,992	1.7032	0.28%
2014-04-07	0	3.590	3.580	3.590	3.590	3.600	340,000	1,223,700	3.5991	1.700	1.695	1.700	1.700	1.705	718,055	1.7042	-0.28%
2014-04-04	0	3.600	3.590	3.600	3.570	3.650	298,000	1,072,050	3.5975	1.705	1.700	1.705	1.690	1.728	629,355	1.7034	0.00%
2014-04-03	0	3.600	3.600	3.620	3.560	3.620	505,000	1,813,780	3.5916	1.705	1.705	1.714	1.686	1.714	1,066,524	1.7006	0.84%
2014-04-02	0	3.570	3.570	3.580	3.550	3.600	358,000	1,278,340	3.5708	1.690	1.690	1.695	1.681	1.705	756,070	1.6908	-0.56%
2014-04-01	0	3.590	3.580	3.590	3.580	3.620	284,000	1,021,100	3.5954	1.700	1.695	1.700	1.695	1.714	599,788	1.7024	-0.28%
2014-03-31	0	3.600	3.590	3.600	3.600	3.620	94,000	338,480	3.6009	1.705	1.700	1.705	1.705	1.714	198,521	1.7050	0.28%
2014-03-28	0	3.590	3.590	3.600	3.590	3.610	53,000	190,680	3.5977	1.700	1.700	1.705	1.700	1.709	111,932	1.7035	0.00%
2014-03-27	0	3.590	3.590	3.600	3.580	3.590	702,000	2,519,280	3.5887	1.700	1.700	1.705	1.695	1.700	1,482,573	1.6993	-0.28%
2014-03-26	0	3.600	3.590	3.610	3.570	3.610	1,282,000	4,604,400	3.5916	1.705	1.700	1.709	1.690	1.709	2,707,492	1.7006	0.00%
2014-03-25	0	3.600	3.590	3.600	3.560	3.620	1,100,000	3,948,060	3.5891	1.705	1.700	1.705	1.686	1.714	2,323,121	1.6995	0.84%
2014-03-24	0	3.570	3.570	3.600	3.570	3.600	78,000	279,570	3.5842	1.690	1.690	1.705	1.690	1.705	164,730	1.6971	-0.56%
2014-03-21	0	3.590	3.580	3.590	3.570	3.590	293,000	1,047,090	3.5737	1.700	1.695	1.700	1.690	1.700	618,795	1.6921	0.28%
2014-03-20	0	3.580	3.550	3.580	3.550	3.590	98,000	349,720	3.5686	1.695	1.681	1.695	1.681	1.700	206,969	1.6897	0.28%
2014-03-19	0	3.570	3.560	3.570	3.560	3.590	122,000	435,130	3.5666	1.690	1.686	1.690	1.686	1.700	257,655	1.6888	0.00%
2014-03-18	0	3.570	3.570	3.580	3.570	3.590	164,000	587,000	3.5793	1.690	1.690	1.695	1.690	1.700	346,356	1.6948	-0.28%
2014-03-17	0	3.580	3.580	3.590	3.570	3.590	55,000	197,210	3.5856	1.695	1.695	1.700	1.690	1.700	116,156	1.6978	0.00%
2014-03-14	0	3.580	3.580	3.600	3.570	3.590	58,000	207,740	3.5817	1.695	1.695	1.705	1.690	1.700	122,492	1.6960	-0.28%
2014-03-13	0	3.590	3.590	3.620	3.590	3.620	482,000	1,741,210	3.6125	1.700	1.700	1.714	1.700	1.714	1,017,949	1.7105	-0.28%
2014-03-12	0	3.600	3.600	3.610	3.600	3.650	303,000	1,096,160	3.6177	1.705	1.705	1.709	1.705	1.728	639,914	1.7130	-0.28%
2014-03-11	0	3.610	3.610	3.620	3.600	3.640	110,000	398,010	3.6183	1.709	1.709	1.714	1.705	1.724	232,312	1.7133	-0.55%
2014-03-10	0	3.630	3.610	3.630	3.590	3.650	684,000	2,478,800	3.6240	1.719	1.709	1.719	1.700	1.728	1,444,559	1.7160	0.28%
2014-03-07	0	3.620	3.610	3.620	3.580	3.620	402,000	1,451,450	3.6106	1.714	1.709	1.714	1.695	1.714	848,995	1.7096	0.28%
2014-03-06	0	3.610	3.600	3.610	3.610	3.620	38,000	137,310	3.6134	1.709	1.705	1.709	1.709	1.714	80,253	1.7110	0.00%
2014-03-05	0	3.610	3.600	3.610	3.610	3.610	6,000	21,660	3.6100	1.709	1.705	1.709	1.709	1.709	12,672	1.7093	-0.28%
2014-03-04	0	3.620	3.610	3.620	3.600	3.620	176,000	636,490	3.6164	1.714	1.709	1.714	1.705	1.714	371,699	1.7124	0.00%
2014-03-03	0	3.620	3.610	3.620	3.600	3.620	181,000	654,390	3.6154	1.714	1.709	1.714	1.705	1.714	382,259	1.7119	0.00%
2014-02-28	0	3.620	3.600	3.620	3.600	3.640	1,114,000	4,033,620	3.6208	1.714	1.705	1.714	1.705	1.724	2,352,688	1.7145	0.84%
2014-02-27	0	3.590	3.590	3.600	3.580	3.610	249,000	893,550	3.5886	1.700	1.700	1.705	1.695	1.709	525,870	1.6992	0.00%
2014-02-26	0	3.590	3.590	3.620	3.580	3.610	160,000	574,420	3.5901	1.700	1.700	1.714	1.695	1.709	337,908	1.6999	-0.28%
2014-02-25	0	3.600	3.600	3.640	3.600	3.630	231,910	839,642	3.6206	1.705	1.705	1.724	1.705	1.719	489,777	1.7143	0.00%
2014-02-24	0	3.600	3.590	3.630	3.590	3.630	121,000	436,090	3.6040	1.705	1.700	1.719	1.700	1.719	255,543	1.7065	-0.55%
2014-02-21	0	3.620	3.620	3.650	3.610	3.650	272,000	989,070	3.6363	1.714	1.714	1.728	1.709	1.728	574,444	1.7218	-0.28%
2014-02-20	0	3.630	3.610	3.630	3.600	3.650	282,000	1,019,460	3.6151	1.719	1.709	1.719	1.705	1.728	595,564	1.7118	-0.27%
2014-02-19	0	3.640	3.620	3.640	3.650	3.650	86,000	313,900	3.6500	1.724	1.714	1.724	1.728	1.728	181,626	1.7283	0.28%
2014-02-18	0	3.630	3.620	3.630	3.610	3.650	138,000	500,940	3.6300	1.719	1.714	1.719	1.709	1.728	291,446	1.7188	-0.27%
2014-02-17	0	3.640	3.610	3.640	3.600	3.650	133,000	483,210	3.6332	1.724	1.709	1.724	1.705	1.728	280,886	1.7203	0.28%
2014-02-14	0	3.630	3.610	3.630	3.600	3.640	317,000	1,146,160	3.6156	1.719	1.709	1.719	1.705	1.724	669,481	1.7120	-0.27%
2014-02-13	0	3.640	3.630	3.640	3.630	3.670	26,000	94,770	3.6450	1.724	1.719	1.724	1.719	1.738	54,910	1.7259	0.00%
2014-02-12	0	3.640	3.620	3.640	3.600	3.650	192,000	695,240	3.6210	1.724	1.714	1.724	1.705	1.728	405,490	1.7146	1.11%
2014-02-11	0	3.600	3.600	3.620	3.600	3.630	103,478	374,407	3.6182	1.705	1.705	1.714	1.705	1.719	218,538	1.7132	-0.83%
2014-02-10	0	3.630	3.630	3.650	3.620	3.630	270,000	978,710	3.6249	1.719	1.719	1.728	1.714	1.719	570,221	1.7164	0.00%
2014-02-07	0	3.630	3.620	3.640	3.620	3.660	308,017	1,120,281	3.6371	1.719	1.714	1.724	1.714	1.733	650,510	1.7222	-0.55%
2014-02-06	0	3.650	3.620	3.650	3.630	3.660	113,000	411,600	3.6425	1.728	1.714	1.728	1.719	1.733	238,648	1.7247	0.27%
2014-02-05	0	3.640	3.640	3.650	3.640	3.700	444,000	1,624,320	3.6584	1.724	1.724	1.728	1.724	1.752	937,696	1.7322	0.00%
2014-02-04	0	3.640	3.620	3.640	3.580	3.640	305,000	1,104,690	3.6219	1.724	1.714	1.724	1.695	1.724	644,138	1.7150	0.00%
2014-01-30	0	3.640	3.620	3.640	3.600	3.660	98,000	355,040	3.6229	1.724	1.714	1.724	1.705	1.733	206,969	1.7154	-0.55%
2014-01-29	0	3.660	3.650	3.680	3.620	3.710	265,000	973,410	3.6732	1.733	1.728	1.742	1.714	1.757	559,661	1.7393	-0.54%
2014-01-28	0	3.680	3.680	3.690	3.610	3.690	303,000	1,111,370	3.6679	1.742	1.742	1.747	1.709	1.747	639,914	1.7367	0.27%
2014-01-27	0	3.670	3.660	3.670	3.620	3.710	594,000	2,171,820	3.6563	1.738	1.733	1.738	1.714	1.757	1,254,485	1.7312	-1.08%
2014-01-24	0	3.710	3.700	3.710	3.710	3.740	347,000	1,292,230	3.7240	1.757	1.752	1.757	1.757	1.771	732,839	1.7633	-0.27%
2014-01-23	0	3.720	3.720	3.730	3.710	3.730	150,000	557,570	3.7171	1.761	1.761	1.766	1.757	1.766	316,789	1.7601	-0.27%
2014-01-22	0	3.730	3.720	3.730	3.710	3.750	229,000	853,250	3.7260	1.766	1.761	1.766	1.757	1.776	483,631	1.7643	0.54%
2014-01-21	0	3.710	3.710	3.730	3.710	3.750	359,000	1,340,020	3.7326	1.757	1.757	1.766	1.757	1.776	758,182	1.7674	-0.27%
2014-01-20	0	3.720	3.720	3.740	3.720	3.770	301,000	1,123,530	3.7327	1.761	1.761	1.771	1.761	1.785	635,690	1.7674	-1.33%
2014-01-17	0	3.770	3.730	3.770	3.730	3.770	284,000	1,064,790	3.7493	1.785	1.766	1.785	1.766	1.785	599,788	1.7753	0.53%
2014-01-16	0	3.750	3.730	3.750	3.730	3.760	91,000	340,620	3.7431	1.776	1.766	1.776	1.766	1.780	192,185	1.7724	-0.27%
2014-01-15	0	3.760	3.740	3.760	3.730	3.760	239,000	895,920	3.7486	1.780	1.771	1.780	1.766	1.780	504,751	1.7750	0.27%
2014-01-14	0	3.750	3.740	3.760	3.740	3.760	24,000	89,920	3.7467	1.776	1.771	1.780	1.771	1.780	50,686	1.7741	0.00%
2014-01-13	0	3.750	3.740	3.750	3.710	3.770	225,000	843,870	3.7505	1.776	1.771	1.776	1.757	1.785	475,184	1.7759	0.00%
2014-01-10	0	3.750	3.730	3.750	3.730	3.760	97,000	363,860	3.7511	1.776	1.766	1.776	1.766	1.780	204,857	1.7762	0.54%
2014-01-09	0	3.730	3.720	3.730	3.720	3.750	378,000	1,413,560	3.7396	1.766	1.761	1.766	1.761	1.776	798,309	1.7707	-0.27%
2014-01-08	0	3.740	3.720	3.740	3.720	3.740	110,626	412,289	3.7269	1.771	1.761	1.771	1.761	1.771	233,634	1.7647	0.27%
2014-01-07	0	3.730	3.720	3.730	3.710	3.750	165,000	615,680	3.7314	1.766	1.761	1.766	1.757	1.776	348,468	1.7668	0.27%
2014-01-06	0	3.720	3.710	3.720	3.690	3.760	312,000	1,155,720	3.7042	1.761	1.757	1.761	1.747	1.780	658,922	1.7540	0.27%
2014-01-03	0	3.710	3.710	3.740	3.690	3.740	92,000	342,690	3.7249	1.757	1.757	1.771	1.747	1.771	194,297	1.7637	-0.54%
2014-01-02	0	3.730	3.720	3.730	3.720	3.750	116,000	432,230	3.7261	1.766	1.761	1.766	1.761	1.776	244,984	1.7643	0.00%
2013-12-31	0	3.730	3.720	3.730	3.720	3.750	119,000	443,710	3.7287	1.766	1.761	1.766	1.761	1.776	251,319	1.7655	0.00%
2013-12-30	0	3.730	3.720	3.730	3.720	3.750	91,000	339,030	3.7256	1.766	1.761	1.766	1.761	1.776	192,185	1.7641	0.00%
2013-12-27	0	3.730	3.730	3.740	3.720	3.760	82,000	306,930	3.7430	1.766	1.766	1.771	1.761	1.780	173,178	1.7723	-0.53%
2013-12-24	0	3.750	3.720	3.750	3.750	3.750	10,000	37,500	3.7500	1.776	1.761	1.776	1.776	1.776	21,119	1.7756	0.54%
2013-12-23	0	3.730	3.660	3.760	3.660	3.770	308,000	1,152,340	3.7414	1.766	1.733	1.780	1.733	1.785	650,474	1.7715	0.81%
2013-12-20	0	3.700	3.700	3.740	3.700	3.760	280,000	1,046,920	3.7390	1.752	1.752	1.771	1.752	1.780	591,340	1.7704	-1.86%
2013-12-19	0	3.770	3.720	3.770	3.710	3.800	633,000	2,385,765	3.7690	1.785	1.761	1.785	1.757	1.799	1,336,850	1.7846	1.07%
2013-12-18	0	3.730	3.710	3.730	3.660	3.740	206,000	764,720	3.7122	1.766	1.757	1.766	1.733	1.771	435,057	1.7577	0.81%
2013-12-17	0	3.700	3.700	3.710	3.670	3.710	374,000	1,383,380	3.6989	1.752	1.752	1.757	1.738	1.757	789,861	1.7514	0.54%
2013-12-16	0	3.680	3.650	3.680	3.640	3.680	108,000	395,160	3.6589	1.742	1.728	1.742	1.724	1.742	228,088	1.7325	0.27%
2013-12-13	0	3.670	3.670	3.680	3.630	3.680	274,651	1,002,846	3.6513	1.738	1.738	1.742	1.719	1.742	580,043	1.7289	0.82%
2013-12-12	0	3.640	3.620	3.640	3.610	3.640	389,000	1,409,700	3.6239	1.724	1.714	1.724	1.709	1.724	821,540	1.7159	0.55%
2013-12-11	0	3.620	3.620	3.630	3.620	3.640	76,950	279,111	3.6272	1.714	1.714	1.719	1.714	1.724	162,513	1.7175	-0.55%
2013-12-10	0	3.640	3.630	3.640	3.630	3.640	113,000	411,150	3.6385	1.724	1.719	1.724	1.719	1.724	238,648	1.7228	0.00%
2013-12-09	0	3.640	3.620	3.640	3.620	3.670	189,000	686,600	3.6328	1.724	1.714	1.724	1.714	1.738	399,154	1.7201	0.55%
2013-12-06	0	3.620	3.620	3.650	3.620	3.660	694,000	2,530,250	3.6459	1.714	1.714	1.728	1.714	1.733	1,465,678	1.7263	-1.09%
2013-12-05	0	3.660	3.640	3.660	3.630	3.700	568,000	2,090,430	3.6803	1.733	1.724	1.733	1.719	1.752	1,199,575	1.7426	1.10%
2013-12-04	0	3.620	3.620	3.670	3.620	3.700	359,000	1,310,850	3.6514	1.714	1.714	1.738	1.714	1.752	758,182	1.7289	-1.09%
2013-12-03	0	3.660	3.660	3.680	3.640	3.700	363,000	1,333,940	3.6748	1.733	1.733	1.742	1.724	1.752	766,630	1.7400	-0.81%
2013-12-02	0	3.690	3.670	3.700	3.670	3.700	172,000	634,400	3.6884	1.747	1.738	1.752	1.738	1.752	363,252	1.7464	-0.27%
2013-11-29	0	3.700	3.700	3.710	3.680	3.730	171,000	632,230	3.6973	1.752	1.752	1.757	1.742	1.766	361,140	1.7507	0.27%
2013-11-28	0	3.690	3.680	3.690	3.680	3.710	160,000	591,550	3.6972	1.747	1.742	1.747	1.742	1.757	337,908	1.7506	-0.27%
2013-11-27	0	3.700	3.690	3.700	3.680	3.710	147,000	543,680	3.6985	1.752	1.747	1.752	1.742	1.757	310,453	1.7512	-0.27%
2013-11-26	0	3.710	3.690	3.710	3.690	3.710	252,000	932,550	3.7006	1.757	1.747	1.757	1.747	1.757	532,206	1.7522	0.54%
2013-11-25	0	3.690	3.690	3.710	3.680	3.740	509,000	1,882,580	3.6986	1.747	1.747	1.757	1.742	1.771	1,074,971	1.7513	-0.27%
2013-11-22	0	3.700	3.700	3.710	3.700	3.750	244,000	907,730	3.7202	1.752	1.752	1.757	1.752	1.776	515,310	1.7615	-0.80%
2013-11-21	0	3.730	3.730	3.740	3.710	3.750	234,000	871,990	3.7265	1.766	1.766	1.771	1.757	1.776	494,191	1.7645	-0.27%
2013-11-20	0	3.740	3.720	3.740	3.710	3.750	265,000	991,520	3.7416	1.771	1.761	1.771	1.757	1.776	559,661	1.7716	0.00%
2013-11-19	0	3.740	3.730	3.740	3.720	3.770	143,000	535,620	3.7456	1.771	1.766	1.771	1.761	1.785	302,006	1.7735	-0.27%
2013-11-18	0	3.750	3.740	3.750	3.740	3.770	349,000	1,311,662	3.7583	1.776	1.771	1.776	1.771	1.785	737,063	1.7796	-0.53%
2013-11-15	0	3.770	3.750	3.770	3.750	3.780	212,000	797,820	3.7633	1.785	1.776	1.785	1.776	1.790	447,729	1.7819	0.27%
2013-11-14	0	3.760	3.750	3.760	3.660	3.790	288,000	1,079,940	3.7498	1.780	1.776	1.780	1.733	1.795	608,235	1.7755	0.80%
2013-11-13	0	3.730	3.730	3.740	3.720	3.760	180,000	671,370	3.7298	1.766	1.766	1.771	1.761	1.780	380,147	1.7661	-0.53%
2013-11-12	0	3.750	3.730	3.750	3.710	3.780	215,000	804,330	3.7411	1.776	1.766	1.776	1.757	1.790	454,064	1.7714	0.54%
2013-11-11	0	3.730	3.730	3.740	3.730	3.770	478,000	1,788,910	3.7425	1.766	1.766	1.771	1.766	1.785	1,009,502	1.7721	-0.80%
2013-11-08	0	3.760	3.740	3.760	3.740	3.770	130,000	488,440	3.7572	1.780	1.771	1.780	1.771	1.785	274,551	1.7791	-0.27%
2013-11-07	0	3.770	3.750	3.770	3.750	3.800	154,000	580,770	3.7712	1.785	1.776	1.785	1.776	1.799	325,237	1.7857	0.00%
2013-11-06	0	3.770	3.750	3.770	3.750	3.790	316,000	1,188,730	3.7618	1.785	1.776	1.785	1.776	1.795	667,369	1.7812	0.27%
2013-11-05	0	3.760	3.760	3.780	3.750	3.780	538,600	2,029,887	3.7688	1.780	1.780	1.790	1.776	1.790	1,137,484	1.7845	-0.79%
2013-11-04	0	3.790	3.790	3.800	3.750	3.800	357,600	1,352,932	3.7834	1.795	1.795	1.799	1.776	1.799	755,225	1.7914	0.80%
2013-11-01	0	3.760	3.760	3.770	3.750	3.810	336,000	1,266,600	3.7696	1.780	1.780	1.785	1.776	1.804	709,608	1.7849	-0.53%
2013-10-31	0	3.780	3.770	3.780	3.780	3.800	115,000	435,190	3.7843	1.790	1.785	1.790	1.790	1.799	242,872	1.7919	-0.53%
2013-10-30	0	3.800	3.780	3.800	3.770	3.800	751,000	2,843,730	3.7866	1.799	1.790	1.799	1.785	1.799	1,586,058	1.7930	-0.52%
2013-10-29	0	3.820	3.780	3.820	3.740	3.820	410,643	1,556,169	3.7896	1.809	1.790	1.809	1.771	1.809	867,248	1.7944	1.06%
2013-10-28	0	3.780	3.770	3.780	3.760	3.780	72,000	271,810	3.7751	1.790	1.785	1.790	1.780	1.790	152,059	1.7875	0.27%
2013-10-25	0	3.770	3.760	3.780	3.760	3.780	55,000	207,090	3.7653	1.785	1.780	1.790	1.780	1.790	116,156	1.7829	0.00%
2013-10-24	0	3.770	3.760	3.780	3.770	3.780	546,000	2,059,940	3.7728	1.785	1.780	1.790	1.785	1.790	1,153,113	1.7864	-0.26%
2013-10-23	0	3.780	3.750	3.780	3.750	3.800	442,000	1,671,290	3.7812	1.790	1.776	1.790	1.776	1.799	933,472	1.7904	0.27%
2013-10-22	0	3.770	3.760	3.770	3.750	3.780	345,000	1,300,290	3.7690	1.785	1.780	1.785	1.776	1.790	728,615	1.7846	-0.26%
2013-10-21	0	3.780	3.760	3.780	3.760	3.790	351,000	1,326,830	3.7801	1.790	1.780	1.790	1.780	1.795	741,287	1.7899	0.00%
2013-10-18	0	3.780	3.750	3.780	3.750	3.790	509,000	1,924,000	3.7800	1.790	1.776	1.790	1.776	1.795	1,074,971	1.7898	0.27%
2013-10-17	0	3.770	3.750	3.770	3.740	3.780	455,000	1,712,405	3.7635	1.785	1.776	1.785	1.771	1.790	960,927	1.7820	0.00%
2013-10-16	0	3.770	3.770	3.780	3.750	3.780	199,069	749,375	3.7644	1.785	1.785	1.790	1.776	1.790	420,419	1.7824	-0.53%
2013-10-15	0	3.790	3.780	3.790	3.750	3.790	139,000	524,220	3.7714	1.795	1.790	1.795	1.776	1.795	293,558	1.7857	0.00%
2013-10-11	0	3.790	3.770	3.790	3.770	3.800	81,000	306,560	3.7847	1.795	1.785	1.795	1.785	1.799	171,066	1.7921	0.53%
2013-10-10	0	3.770	3.770	3.790	3.760	3.780	88,000	331,920	3.7718	1.785	1.785	1.795	1.780	1.790	185,850	1.7860	-0.53%
2013-10-09	0	3.790	3.780	3.790	3.760	3.810	118,093	446,935	3.7846	1.795	1.790	1.795	1.780	1.804	249,404	1.7920	0.80%
2013-10-08	0	3.760	3.760	3.770	3.760	3.780	50,085	188,714	3.7679	1.780	1.780	1.785	1.780	1.790	105,776	1.7841	-0.27%
2013-10-07	0	3.770	3.770	3.780	3.750	3.780	213,000	802,340	3.7669	1.785	1.785	1.790	1.776	1.790	449,841	1.7836	0.00%
2013-10-04	0	3.770	3.760	3.770	3.760	3.780	101,000	380,760	3.7699	1.785	1.780	1.785	1.780	1.790	213,305	1.7851	-0.26%
2013-10-03	0	3.780	3.760	3.780	3.760	3.790	126,000	476,290	3.7801	1.790	1.780	1.790	1.780	1.795	266,103	1.7899	0.53%
2013-10-02	0	3.760	3.760	3.770	3.760	3.780	325,000	1,225,970	3.7722	1.780	1.780	1.785	1.780	1.790	686,377	1.7861	-0.53%
2013-09-30	0	3.780	3.780	3.790	3.760	3.790	39,000	147,515	3.7824	1.790	1.790	1.795	1.780	1.795	82,365	1.7910	-0.26%
2013-09-27	0	3.790	3.790	3.800	3.790	3.800	36,000	136,700	3.7972	1.795	1.795	1.799	1.795	1.799	76,029	1.7980	-0.26%
2013-09-26	0	3.800	3.800	3.810	3.760	3.810	581,000	2,203,630	3.7928	1.799	1.799	1.804	1.780	1.804	1,227,030	1.7959	0.53%
2013-09-25	0	3.780	3.770	3.780	3.730	3.780	321,110	1,209,975	3.7681	1.790	1.785	1.790	1.766	1.790	678,161	1.7842	1.07%
2013-09-24	0	3.740	3.740	3.780	3.740	3.770	100,000	376,675	3.7668	1.771	1.771	1.790	1.771	1.785	211,193	1.7836	-0.80%
2013-09-23	0	3.770	3.730	3.770	3.730	3.770	42,000	158,140	3.7652	1.785	1.766	1.785	1.766	1.785	88,701	1.7828	0.00%
2013-09-19	0	3.770	3.750	3.770	3.760	3.770	144,000	542,260	3.7657	1.785	1.776	1.785	1.780	1.785	304,118	1.7831	0.80%
2013-09-18	0	3.740	3.740	3.770	3.730	3.760	49,000	183,350	3.7418	1.771	1.771	1.785	1.766	1.780	103,484	1.7718	0.27%
2013-09-17	0	3.730	3.730	3.760	3.730	3.760	89,000	333,130	3.7430	1.766	1.766	1.780	1.766	1.780	187,962	1.7723	-1.06%
2013-09-16	0	3.770	3.750	3.770	3.730	3.770	118,000	442,340	3.7486	1.785	1.776	1.785	1.766	1.785	249,207	1.7750	0.27%
2013-09-13	0	3.760	3.740	3.760	3.730	3.760	262,000	980,700	3.7431	1.780	1.771	1.780	1.766	1.780	553,325	1.7724	1.08%
2013-09-12	0	3.720	3.720	3.750	3.720	3.740	66,000	246,100	3.7288	1.761	1.761	1.776	1.761	1.771	139,387	1.7656	-0.27%
2013-09-11	0	3.730	3.710	3.730	3.700	3.740	218,000	811,690	3.7233	1.766	1.757	1.766	1.752	1.771	460,400	1.7630	0.27%
2013-09-10	0	3.720	3.720	3.730	3.720	3.740	146,000	544,270	3.7279	1.761	1.761	1.766	1.761	1.771	308,341	1.7652	-0.27%
2013-09-09	0	3.820	3.800	3.810	3.800	3.830	317,000	1,210,140	3.8175	1.766	1.757	1.762	1.757	1.771	685,635	1.7650	-0.26%
2013-09-06	0	3.830	3.820	3.830	3.820	3.830	139,000	531,770	3.8257	1.771	1.766	1.771	1.766	1.771	300,641	1.7688	0.00%
2013-09-05	0	3.830	3.820	3.830	3.820	3.830	103,000	394,120	3.8264	1.771	1.766	1.771	1.766	1.771	222,777	1.7691	0.26%
2013-09-04	0	3.820	3.810	3.820	3.800	3.830	260,000	990,840	3.8109	1.766	1.762	1.766	1.757	1.771	562,350	1.7620	0.00%
2013-09-03	0	3.820	3.800	3.820	3.790	3.820	73,000	278,240	3.8115	1.766	1.757	1.766	1.752	1.766	157,891	1.7622	0.79%
2013-09-02	0	3.790	3.790	3.820	3.780	3.820	141,000	535,940	3.8010	1.752	1.752	1.766	1.748	1.766	304,967	1.7574	-0.79%
2013-08-30	0	3.820	3.810	3.820	3.790	3.830	26,000	99,450	3.8250	1.766	1.762	1.766	1.752	1.771	56,235	1.7685	1.06%
2013-08-29	0	3.780	3.780	3.810	3.780	3.830	336,000	1,273,830	3.7912	1.748	1.748	1.762	1.748	1.771	726,730	1.7528	-0.53%
2013-08-28	0	3.800	3.790	3.800	3.790	3.840	183,000	695,390	3.7999	1.757	1.752	1.757	1.752	1.775	395,808	1.7569	-0.78%
2013-08-27	0	3.830	3.830	3.840	3.820	3.950	218,000	842,580	3.8650	1.771	1.771	1.775	1.766	1.826	471,509	1.7870	-0.52%
2013-08-26	0	3.850	3.850	3.890	3.770	3.880	492,000	1,879,230	3.8196	1.780	1.780	1.799	1.743	1.794	1,064,140	1.7660	2.12%
2013-08-23	0	3.770	3.770	3.780	3.740	3.900	910,000	3,440,990	3.7813	1.743	1.743	1.748	1.729	1.803	1,968,226	1.7483	-3.33%
2013-08-22	0	3.900	3.870	3.900	3.880	3.960	101,000	392,300	3.8842	1.803	1.789	1.803	1.794	1.831	218,451	1.7958	0.52%
2013-08-21	0	3.880	3.880	3.900	3.880	3.900	125,000	486,610	3.8929	1.794	1.794	1.803	1.794	1.803	270,361	1.7999	-0.26%
2013-08-20	0	3.890	3.890	3.900	3.880	3.910	246,000	958,270	3.8954	1.799	1.799	1.803	1.794	1.808	532,070	1.8010	-0.51%
2013-08-19	0	3.910	3.910	3.920	3.900	3.920	224,000	875,630	3.9091	1.808	1.808	1.812	1.803	1.812	484,486	1.8073	-0.26%
2013-08-16	0	3.920	3.900	3.920	3.890	3.920	284,000	1,110,530	3.9103	1.812	1.803	1.812	1.799	1.812	614,260	1.8079	0.26%
2013-08-15	0	3.910	3.900	3.920	3.910	4.090	141,000	558,910	3.9639	1.808	1.803	1.812	1.808	1.891	304,967	1.8327	0.26%
2013-08-13	0	3.900	3.900	3.910	3.890	3.910	128,000	499,200	3.9000	1.803	1.803	1.808	1.799	1.808	276,849	1.8031	0.26%
2013-08-12	0	3.890	3.890	3.900	3.890	3.900	110,000	428,370	3.8943	1.799	1.799	1.803	1.799	1.803	237,917	1.8005	-0.26%
2013-08-09	0	3.900	3.880	3.900	3.880	3.900	58,000	225,800	3.8931	1.803	1.794	1.803	1.794	1.803	125,447	1.8000	0.26%
2013-08-08	0	3.890	3.880	3.890	3.880	3.890	300,000	1,164,770	3.8826	1.799	1.794	1.799	1.794	1.799	648,866	1.7951	0.26%
2013-08-07	0	3.880	3.880	3.900	3.880	3.900	89,000	346,830	3.8970	1.794	1.794	1.803	1.794	1.803	192,497	1.8017	-0.26%
2013-08-06	0	3.890	3.890	3.910	3.890	3.900	86,000	334,980	3.8951	1.799	1.799	1.808	1.799	1.803	186,008	1.8009	-0.26%
2013-08-05	0	3.900	3.890	3.900	3.890	3.910	143,000	557,730	3.9002	1.803	1.799	1.803	1.799	1.808	309,293	1.8032	-0.26%
2013-08-02	0	3.910	3.900	3.910	3.870	3.910	13,000	50,640	3.8954	1.808	1.803	1.808	1.789	1.808	28,118	1.8010	0.51%
2013-08-01	0	3.890	3.880	3.910	3.860	3.910	164,000	638,760	3.8949	1.799	1.794	1.808	1.785	1.808	354,713	1.8008	-0.26%
2013-07-31	0	3.900	3.900	3.910	3.860	3.910	296,000	1,153,550	3.8971	1.803	1.803	1.808	1.785	1.808	640,214	1.8018	0.00%
2013-07-30	0	3.900	3.890	3.910	3.870	3.910	389,000	1,517,390	3.9007	1.803	1.799	1.808	1.789	1.808	841,363	1.8035	0.00%
2013-07-29	0	3.900	3.860	3.900	3.860	3.920	317,000	1,233,000	3.8896	1.803	1.785	1.803	1.785	1.812	685,635	1.7983	0.26%
2013-07-26	0	3.890	3.850	3.890	3.830	3.890	135,000	523,330	3.8765	1.799	1.780	1.799	1.771	1.799	291,990	1.7923	1.57%
2013-07-25	0	3.830	3.830	3.850	3.820	3.840	45,000	172,260	3.8280	1.771	1.771	1.780	1.766	1.775	97,330	1.7699	0.00%
2013-07-24	0	3.830	3.830	3.840	3.810	3.840	128,000	489,150	3.8215	1.771	1.771	1.775	1.762	1.775	276,849	1.7668	-0.26%
2013-07-23	0	3.840	3.840	3.850	3.840	3.860	183,000	704,510	3.8498	1.775	1.775	1.780	1.775	1.785	395,808	1.7799	0.26%
2013-07-22	0	3.830	3.830	3.840	3.800	3.850	171,000	656,530	3.8394	1.771	1.771	1.775	1.757	1.780	369,853	1.7751	-0.26%
2013-07-19	0	3.840	3.830	3.850	3.800	3.860	337,000	1,293,570	3.8385	1.775	1.771	1.780	1.757	1.785	728,893	1.7747	0.00%
2013-07-18	0	3.840	3.830	3.840	3.810	3.840	196,000	749,200	3.8224	1.775	1.771	1.775	1.762	1.775	423,926	1.7673	0.79%
2013-07-17	0	3.810	3.810	3.830	3.800	3.840	200,000	761,650	3.8083	1.762	1.762	1.771	1.757	1.775	432,577	1.7607	-0.26%
2013-07-16	0	3.820	3.820	3.850	3.810	3.860	196,000	751,510	3.8342	1.766	1.766	1.780	1.762	1.785	423,926	1.7727	-0.78%
2013-07-15	0	3.850	3.850	3.860	3.840	3.880	197,000	760,600	3.8609	1.780	1.780	1.785	1.775	1.794	426,089	1.7851	0.00%
2013-07-12	0	3.850	3.850	3.870	3.810	3.880	275,000	1,059,930	3.8543	1.780	1.780	1.789	1.762	1.794	594,794	1.7820	0.52%
2013-07-11	0	3.830	3.830	3.840	3.740	3.830	161,000	610,640	3.7928	1.771	1.771	1.775	1.729	1.771	348,225	1.7536	1.06%
2013-07-10	0	3.790	3.790	3.800	3.750	3.800	303,000	1,144,850	3.7784	1.752	1.752	1.757	1.734	1.757	655,354	1.7469	1.34%
2013-07-09	0	3.740	3.730	3.740	3.710	3.750	18,000	67,380	3.7433	1.729	1.725	1.729	1.715	1.734	38,932	1.7307	0.81%
2013-07-08	0	3.710	3.710	3.750	3.670	3.750	276,000	1,022,520	3.7048	1.715	1.715	1.734	1.697	1.734	596,957	1.7129	-0.54%
2013-07-05	0	3.730	3.730	3.740	3.730	3.750	142,000	531,270	3.7413	1.725	1.725	1.729	1.725	1.734	307,130	1.7298	0.81%
2013-07-04	0	3.700	3.700	3.740	3.700	3.740	238,000	885,600	3.7210	1.711	1.711	1.729	1.711	1.729	514,767	1.7204	-0.80%
2013-07-03	0	3.730	3.700	3.730	3.700	3.740	169,000	628,970	3.7217	1.725	1.711	1.725	1.711	1.729	365,528	1.7207	-0.53%
2013-07-02	0	3.750	3.700	3.750	3.670	3.750	165,000	615,450	3.7300	1.734	1.711	1.734	1.697	1.734	356,876	1.7245	0.27%
2013-06-28	0	3.740	3.710	3.740	3.680	3.750	189,000	700,700	3.7074	1.729	1.715	1.729	1.701	1.734	408,785	1.7141	0.27%
2013-06-27	0	3.730	3.700	3.730	3.730	3.760	392,000	1,469,930	3.7498	1.725	1.711	1.725	1.725	1.738	847,851	1.7337	0.27%
2013-06-26	0	3.720	3.690	3.720	3.660	3.740	76,000	281,410	3.7028	1.720	1.706	1.720	1.692	1.729	164,379	1.7120	1.36%
2013-06-25	0	3.670	3.660	3.670	3.580	3.700	477,285	1,728,211	3.6209	1.697	1.692	1.697	1.655	1.711	1,032,313	1.6741	0.82%
2013-06-24	0	3.640	3.640	3.650	3.640	3.720	296,000	1,088,960	3.6789	1.683	1.683	1.688	1.683	1.720	640,214	1.7009	-2.15%
2013-06-21	0	3.720	3.720	3.730	3.700	3.750	667,000	2,494,400	3.7397	1.720	1.720	1.725	1.711	1.734	1,442,645	1.7290	-1.59%
2013-06-20	0	3.780	3.750	3.790	3.740	3.800	112,000	422,590	3.7731	1.748	1.734	1.752	1.729	1.757	242,243	1.7445	0.00%
2013-06-19	0	3.780	3.780	3.800	3.760	3.820	182,000	690,000	3.7912	1.748	1.748	1.757	1.738	1.766	393,645	1.7528	-0.53%
2013-06-18	0	3.800	3.790	3.810	3.610	3.830	380,000	1,444,290	3.8008	1.757	1.752	1.762	1.669	1.771	821,897	1.7573	0.26%
2013-06-17	0	3.790	3.770	3.790	3.750	3.800	95,000	359,160	3.7806	1.752	1.743	1.752	1.734	1.757	205,474	1.7480	0.80%
2013-06-14	0	3.760	3.750	3.760	3.750	3.870	229,000	863,730	3.7717	1.738	1.734	1.738	1.734	1.789	495,301	1.7438	1.08%
2013-06-13	0	3.720	3.710	3.740	3.660	3.790	519,000	1,922,500	3.7042	1.720	1.715	1.729	1.692	1.752	1,122,538	1.7126	-2.36%
2013-06-11	0	3.810	3.800	3.810	3.770	3.810	922,000	3,504,060	3.8005	1.762	1.757	1.762	1.743	1.762	1,994,181	1.7571	0.79%
2013-06-10	0	3.780	3.780	3.790	3.770	3.800	302,000	1,143,410	3.7861	1.748	1.748	1.752	1.743	1.757	653,192	1.7505	-0.53%
2013-06-07	0	3.800	3.770	3.800	3.770	3.820	327,000	1,242,182	3.7987	1.757	1.743	1.757	1.743	1.766	707,264	1.7563	0.26%
2013-06-06	0	3.790	3.790	3.820	3.790	3.880	590,000	2,250,970	3.8152	1.752	1.752	1.766	1.752	1.794	1,276,103	1.7639	-1.56%
2013-06-05	0	3.850	3.840	3.860	3.840	3.920	409,000	1,579,180	3.8611	1.780	1.775	1.785	1.775	1.812	884,620	1.7851	-1.03%
2013-06-04	0	3.890	3.890	3.900	3.880	3.920	144,000	559,970	3.8887	1.799	1.799	1.803	1.794	1.812	311,456	1.7979	-0.26%
2013-06-03	0	3.900	3.890	3.900	3.890	3.920	202,000	789,910	3.9104	1.803	1.799	1.803	1.799	1.812	436,903	1.8080	0.00%
2013-05-31	0	3.900	3.890	3.940	3.890	3.940	343,000	1,342,760	3.9148	1.803	1.799	1.822	1.799	1.822	741,870	1.8100	-0.76%
2013-05-30	0	3.930	3.900	3.930	3.880	3.950	506,000	1,981,780	3.9166	1.817	1.803	1.817	1.794	1.826	1,094,420	1.8108	-1.01%
2013-05-29	0	3.970	3.940	3.970	3.930	4.000	366,000	1,443,220	3.9432	1.836	1.822	1.836	1.817	1.849	791,616	1.8231	-0.75%
2013-05-28	0	4.000	3.990	4.000	3.930	4.000	370,000	1,471,985	3.9783	1.849	1.845	1.849	1.817	1.849	800,268	1.8394	0.76%
2013-05-27	0	4.150	4.140	4.150	4.140	4.170	427,000	1,774,790	4.1564	1.836	1.831	1.836	1.831	1.844	965,426	1.8383	0.00%
2013-05-24	0	4.150	4.150	4.160	4.110	4.160	411,000	1,699,080	4.1340	1.836	1.836	1.840	1.818	1.840	929,251	1.8284	0.24%
2013-05-23	0	4.140	4.130	4.150	4.120	4.160	1,420,200	5,885,110	4.1439	1.831	1.827	1.836	1.822	1.840	3,211,003	1.8328	-0.48%
2013-05-22	0	4.160	4.160	4.180	4.130	4.180	263,000	1,091,800	4.1513	1.840	1.840	1.849	1.827	1.849	594,630	1.8361	0.73%
2013-05-21	0	4.130	4.130	4.140	4.120	4.160	504,000	2,083,300	4.1335	1.827	1.827	1.831	1.822	1.840	1,139,519	1.8282	-0.24%
2013-05-20	0	4.140	4.130	4.140	4.120	4.150	252,000	1,041,900	4.1345	1.831	1.827	1.831	1.822	1.836	569,760	1.8287	0.49%
2013-05-16	0	4.120	4.120	4.140	4.110	4.140	266,000	1,095,040	4.1167	1.822	1.822	1.831	1.818	1.831	601,413	1.8208	0.00%
2013-05-15	0	4.120	4.120	4.150	4.110	4.150	357,000	1,471,850	4.1228	1.822	1.822	1.836	1.818	1.836	807,160	1.8235	0.00%
2013-05-14	0	4.120	4.120	4.140	4.110	4.170	427,000	1,762,770	4.1283	1.822	1.822	1.831	1.818	1.844	965,426	1.8259	-0.24%
2013-05-13	0	4.130	4.120	4.140	4.110	4.200	560,000	2,325,600	4.1529	1.827	1.822	1.831	1.818	1.858	1,266,133	1.8368	-1.20%
2013-05-10	0	4.180	4.170	4.190	4.120	4.190	341,000	1,417,880	4.1580	1.849	1.844	1.853	1.822	1.853	770,984	1.8391	1.21%
2013-05-09	0	4.130	4.130	4.140	4.120	4.140	172,000	710,900	4.1331	1.827	1.827	1.831	1.822	1.831	388,884	1.8281	0.24%
2013-05-08	0	4.120	4.120	4.130	4.090	4.150	389,000	1,602,940	4.1207	1.822	1.822	1.827	1.809	1.836	879,510	1.8225	0.24%
2013-05-07	0	4.110	4.110	4.130	4.080	4.130	367,000	1,506,650	4.1053	1.818	1.818	1.827	1.805	1.827	829,769	1.8157	0.24%
2013-05-06	0	4.100	4.080	4.100	4.070	4.100	1,614,000	6,588,970	4.0824	1.813	1.805	1.813	1.800	1.813	3,649,175	1.8056	0.74%
2013-05-03	0	4.070	4.070	4.090	4.060	4.090	861,000	3,512,490	4.0795	1.800	1.800	1.809	1.796	1.809	1,946,679	1.8043	-0.25%
2013-05-02	0	4.080	4.070	4.080	4.070	4.100	143,000	583,710	4.0819	1.805	1.800	1.805	1.800	1.813	323,316	1.8054	-0.24%
2013-04-30	0	4.090	4.070	4.090	4.070	4.100	130,000	529,740	4.0749	1.809	1.800	1.809	1.800	1.813	293,924	1.8023	0.74%
2013-04-29	0	4.060	4.060	4.080	4.060	4.080	164,000	666,860	4.0662	1.796	1.796	1.805	1.796	1.805	370,796	1.7985	-0.49%
2013-04-26	0	4.080	4.070	4.090	4.050	4.090	41,000	167,300	4.0805	1.805	1.800	1.809	1.791	1.809	92,699	1.8048	-0.24%
2013-04-25	0	4.090	4.060	4.090	4.050	4.090	92,000	374,480	4.0704	1.809	1.796	1.809	1.791	1.809	208,008	1.8003	0.49%
2013-04-24	0	4.070	4.060	4.070	4.040	4.090	81,000	329,890	4.0727	1.800	1.796	1.800	1.787	1.809	183,137	1.8013	0.49%
2013-04-23	0	4.050	4.050	4.070	4.040	4.090	92,000	373,570	4.0605	1.791	1.791	1.800	1.787	1.809	208,008	1.7959	-0.74%
2013-04-22	0	4.080	4.060	4.080	4.050	4.100	76,000	308,820	4.0634	1.805	1.796	1.805	1.791	1.813	171,832	1.7972	0.00%
2013-04-19	0	4.080	4.070	4.080	4.060	4.110	66,000	270,430	4.0974	1.805	1.800	1.805	1.796	1.818	149,223	1.8123	0.49%
2013-04-18	0	4.060	4.060	4.080	4.060	4.060	3,000	12,180	4.0600	1.796	1.796	1.805	1.796	1.796	6,783	1.7957	-0.73%
2013-04-17	0	4.090	4.060	4.090	4.080	4.110	111,000	454,580	4.0953	1.809	1.796	1.809	1.805	1.818	250,966	1.8113	-0.24%
2013-04-16	0	4.100	4.070	4.110	4.030	4.110	295,000	1,196,820	4.0570	1.813	1.800	1.818	1.782	1.818	666,981	1.7944	0.24%
2013-04-15	0	4.090	4.090	4.110	4.050	4.110	232,000	949,190	4.0913	1.809	1.809	1.818	1.791	1.818	524,541	1.8096	0.49%
2013-04-12	0	4.070	4.030	4.070	4.040	4.070	127,000	516,570	4.0675	1.800	1.782	1.800	1.787	1.800	287,141	1.7990	0.49%
2013-04-11	0	4.050	4.040	4.060	4.010	4.050	490,000	1,970,530	4.0215	1.791	1.787	1.796	1.774	1.791	1,107,866	1.7787	0.25%
2013-04-10	0	4.040	4.020	4.050	4.000	4.040	269,000	1,079,170	4.0118	1.787	1.778	1.791	1.769	1.787	608,196	1.7744	0.00%
2013-04-09	0	4.040	4.040	4.050	4.000	4.050	300,000	1,208,550	4.0285	1.787	1.787	1.791	1.769	1.791	678,285	1.7818	0.25%
2013-04-08	0	4.030	3.990	4.030	3.970	4.030	211,000	842,370	3.9923	1.782	1.765	1.782	1.756	1.782	477,061	1.7658	1.00%
2013-04-05	0	3.990	3.920	3.990	3.850	4.050	978,000	3,889,560	3.9771	1.765	1.734	1.765	1.703	1.791	2,211,210	1.7590	-1.72%
2013-04-03	0	4.060	4.050	4.060	3.990	4.110	1,152,000	4,655,950	4.0416	1.796	1.791	1.796	1.765	1.818	2,604,616	1.7876	-0.49%
2013-04-02	0	4.080	4.060	4.080	4.030	4.080	646,000	2,619,610	4.0551	1.805	1.796	1.805	1.782	1.805	1,460,575	1.7935	0.74%
2013-03-28	0	4.050	4.050	4.070	4.010	4.050	427,000	1,720,720	4.0298	1.791	1.791	1.800	1.774	1.791	965,426	1.7823	0.00%
2013-03-27	0	4.050	4.040	4.050	4.030	4.090	482,000	1,957,360	4.0609	1.791	1.787	1.791	1.782	1.809	1,089,779	1.7961	0.00%
2013-03-26	0	4.050	4.050	4.090	4.030	4.090	542,000	2,200,000	4.0590	1.791	1.791	1.809	1.782	1.809	1,225,436	1.7953	-1.22%
2013-03-25	0	4.100	4.100	4.120	4.050	4.180	551,000	2,261,865	4.1050	1.813	1.813	1.822	1.791	1.849	1,245,784	1.8156	0.00%
2013-03-22	0	4.100	4.100	4.110	4.050	4.250	1,437,000	5,925,330	4.1234	1.813	1.813	1.818	1.791	1.880	3,248,987	1.8237	-3.76%
2013-03-21	0	4.260	4.220	4.260	4.240	4.260	139,000	591,980	4.2588	1.884	1.866	1.884	1.875	1.884	314,272	1.8837	0.00%
2013-03-20	0	4.260	4.250	4.270	4.250	4.270	176,000	750,070	4.2618	1.884	1.880	1.889	1.880	1.889	397,927	1.8849	0.24%
2013-03-19	0	4.250	4.240	4.260	4.220	4.270	127,000	540,570	4.2565	1.880	1.875	1.884	1.866	1.889	287,141	1.8826	0.47%
2013-03-18	0	4.230	4.230	4.240	4.220	4.300	148,000	626,450	4.2328	1.871	1.871	1.875	1.866	1.902	334,621	1.8721	-1.40%
2013-03-15	0	4.290	4.290	4.310	4.240	4.320	82,000	352,350	4.2970	1.897	1.897	1.906	1.875	1.911	185,398	1.9005	-0.23%
2013-03-14	0	4.300	4.260	4.320	4.270	4.300	75,000	321,000	4.2800	1.902	1.884	1.911	1.889	1.902	169,571	1.8930	0.00%
2013-03-13	0	4.300	4.270	4.320	4.260	4.330	164,000	702,510	4.2836	1.902	1.889	1.911	1.884	1.915	370,796	1.8946	-0.46%
2013-03-12	0	4.320	4.310	4.350	4.300	4.350	181,000	781,090	4.3154	1.911	1.906	1.924	1.902	1.924	409,232	1.9087	-0.46%
2013-03-11	0	4.340	4.310	4.340	4.310	4.340	81,000	350,730	4.3300	1.920	1.906	1.920	1.906	1.920	183,137	1.9151	0.93%
2013-03-08	0	4.300	4.270	4.300	4.250	4.300	186,000	794,910	4.2737	1.902	1.889	1.902	1.880	1.902	420,537	1.8902	0.70%
2013-03-07	0	4.270	4.270	4.280	4.270	4.300	125,000	535,220	4.2818	1.889	1.889	1.893	1.889	1.902	282,619	1.8938	-0.47%
2013-03-06	0	4.290	4.290	4.310	4.250	4.320	276,800	1,186,064	4.2849	1.897	1.897	1.906	1.880	1.911	625,831	1.8952	0.23%
2013-03-05	0	4.280	4.260	4.310	4.220	4.310	259,000	1,107,000	4.2741	1.893	1.884	1.906	1.866	1.906	585,586	1.8904	-0.93%
2013-03-04	0	4.320	4.300	4.320	4.270	4.320	86,000	369,750	4.2994	1.911	1.902	1.911	1.889	1.911	194,442	1.9016	-0.46%
2013-03-01	0	4.340	4.260	4.340	4.270	4.350	134,000	579,570	4.3251	1.920	1.884	1.920	1.889	1.924	302,967	1.9130	0.70%
2013-02-28	0	4.310	4.300	4.320	4.260	4.310	158,000	677,730	4.2894	1.906	1.902	1.911	1.884	1.906	357,230	1.8972	2.13%
2013-02-27	0	4.220	4.220	4.230	4.150	4.270	159,000	669,950	4.2135	1.866	1.866	1.871	1.836	1.889	359,491	1.8636	0.48%
2013-02-26	0	4.200	4.200	4.240	4.150	4.240	333,000	1,396,170	4.1927	1.858	1.858	1.875	1.836	1.875	752,897	1.8544	-1.18%
2013-02-25	0	4.250	4.250	4.270	4.200	4.320	56,000	237,820	4.2468	1.880	1.880	1.889	1.858	1.911	126,613	1.8783	-0.93%
2013-02-22	0	4.290	4.290	4.330	4.230	4.330	70,000	299,170	4.2739	1.897	1.897	1.915	1.871	1.915	158,267	1.8903	0.70%
2013-02-21	0	4.260	4.240	4.260	4.240	4.290	178,000	757,290	4.2544	1.884	1.875	1.884	1.875	1.897	402,449	1.8817	-1.16%
2013-02-20	0	4.310	4.310	4.320	4.290	4.320	331,000	1,425,300	4.3060	1.906	1.906	1.911	1.897	1.911	748,375	1.9045	0.47%
2013-02-19	0	4.290	4.280	4.310	4.260	4.320	281,000	1,203,560	4.2831	1.897	1.893	1.906	1.884	1.911	635,327	1.8944	-0.46%
2013-02-18	0	4.310	4.300	4.310	4.250	4.310	509,001	2,182,004	4.2868	1.906	1.902	1.906	1.880	1.906	1,150,826	1.8960	0.47%
2013-02-15	0	4.290	4.270	4.310	4.250	4.330	236,000	1,012,970	4.2922	1.897	1.889	1.906	1.880	1.915	533,585	1.8984	-0.69%
2013-02-14	0	4.320	4.320	4.340	4.290	4.340	164,000	708,260	4.3187	1.911	1.911	1.920	1.897	1.920	370,796	1.9101	0.93%
2013-02-08	0	4.280	4.280	4.300	4.220	4.310	211,000	902,020	4.2750	1.893	1.893	1.902	1.866	1.906	477,061	1.8908	0.71%
2013-02-07	0	4.250	4.250	4.300	4.250	4.330	302,000	1,291,560	4.2767	1.880	1.880	1.902	1.880	1.915	682,807	1.8915	-2.07%
2013-02-06	0	4.340	4.320	4.340	4.330	4.370	227,000	985,620	4.3419	1.920	1.911	1.920	1.915	1.933	513,236	1.9204	0.93%
2013-02-05	0	4.300	4.300	4.320	4.290	4.320	79,000	340,470	4.3097	1.902	1.902	1.911	1.897	1.911	178,615	1.9062	-0.69%
2013-02-04	0	4.330	4.320	4.350	4.280	4.350	180,000	779,510	4.3306	1.915	1.911	1.924	1.893	1.924	406,971	1.9154	0.70%
2013-02-01	0	4.300	4.300	4.330	4.290	4.350	53,000	229,420	4.3287	1.902	1.902	1.915	1.897	1.924	119,830	1.9145	-0.23%
2013-01-31	0	4.310	4.280	4.340	4.250	4.340	142,000	613,630	4.3213	1.906	1.893	1.920	1.880	1.920	321,055	1.9113	0.00%
2013-01-30	0	4.310	4.310	4.330	4.300	4.360	231,000	1,000,360	4.3306	1.906	1.906	1.915	1.902	1.928	522,280	1.9154	0.23%
2013-01-29	0	4.300	4.300	4.330	4.180	4.330	210,000	894,800	4.2610	1.902	1.902	1.915	1.849	1.915	474,800	1.8846	2.14%
2013-01-28	0	4.210	4.200	4.250	4.110	4.250	188,000	787,640	4.1896	1.862	1.858	1.880	1.818	1.880	425,059	1.8530	1.45%
2013-01-25	0	4.150	4.150	4.190	4.130	4.280	413,000	1,748,900	4.2346	1.836	1.836	1.853	1.827	1.893	933,773	1.8729	-3.26%
2013-01-24	0	4.290	4.290	4.320	4.280	4.330	99,000	425,530	4.2983	1.897	1.897	1.911	1.893	1.915	223,834	1.9011	-0.69%
2013-01-23	0	4.320	4.330	4.340	4.310	4.340	577,000	2,496,980	4.3275	1.911	1.915	1.920	1.906	1.920	1,304,569	1.9140	-0.92%
2013-01-22	0	4.360	4.360	4.370	4.340	4.370	255,000	1,112,465	4.3626	1.928	1.928	1.933	1.920	1.933	576,543	1.9295	-0.46%
2013-01-21	0	4.380	4.340	4.380	4.280	4.380	341,000	1,488,220	4.3643	1.937	1.920	1.937	1.893	1.937	770,984	1.9303	0.46%
2013-01-18	0	4.360	4.350	4.360	4.300	4.370	148,000	642,480	4.3411	1.928	1.924	1.928	1.902	1.933	334,621	1.9200	1.63%
2013-01-17	0	4.290	4.290	4.310	4.260	4.320	215,000	921,240	4.2848	1.897	1.897	1.906	1.884	1.911	486,105	1.8951	0.23%
2013-01-16	0	4.280	4.280	4.340	4.280	4.340	149,000	642,140	4.3097	1.893	1.893	1.920	1.893	1.920	336,882	1.9061	-0.47%
2013-01-15	0	4.300	4.290	4.300	4.300	4.330	161,000	693,840	4.3096	1.902	1.897	1.902	1.902	1.915	364,013	1.9061	-0.92%
2013-01-14	0	4.340	4.290	4.340	4.280	4.340	131,000	564,790	4.3114	1.920	1.897	1.920	1.893	1.920	296,185	1.9069	0.00%
2013-01-11	0	4.340	4.310	4.340	4.290	4.340	294,000	1,268,520	4.3147	1.920	1.906	1.920	1.897	1.920	664,720	1.9084	0.46%
2013-01-10	0	4.320	4.310	4.320	4.280	4.320	178,900	769,565	4.3016	1.911	1.906	1.911	1.893	1.911	404,484	1.9026	0.70%
2013-01-09	0	4.290	4.250	4.290	4.220	4.330	196,000	837,480	4.2729	1.897	1.880	1.897	1.866	1.915	443,146	1.8898	-0.46%
2013-01-08	0	4.310	4.270	4.310	4.220	4.310	157,538	674,241	4.2799	1.906	1.889	1.906	1.866	1.906	356,186	1.8929	2.38%
2013-01-07	0	4.210	4.210	4.270	4.180	4.260	275,000	1,161,160	4.2224	1.862	1.862	1.889	1.849	1.884	621,762	1.8675	-0.71%
2013-01-04	0	4.240	4.220	4.240	4.210	4.270	110,000	465,090	4.2281	1.875	1.866	1.875	1.862	1.889	248,705	1.8700	-0.24%
2013-01-03	0	4.250	4.250	4.270	4.230	4.280	179,000	760,150	4.2466	1.880	1.880	1.889	1.871	1.893	404,710	1.8783	0.47%
2013-01-02	0	4.230	4.210	4.250	4.150	4.250	356,000	1,495,240	4.2001	1.871	1.862	1.880	1.836	1.880	804,899	1.8577	1.93%
2012-12-31	0	4.150	4.140	4.150	4.140	4.150	92,000	380,890	4.1401	1.836	1.831	1.836	1.831	1.836	208,008	1.8311	0.24%
2012-12-28	0	4.140	4.110	4.140	4.100	4.150	195,000	806,170	4.1342	1.831	1.818	1.831	1.813	1.836	440,886	1.8285	0.98%
2012-12-27	0	4.100	4.100	4.140	4.080	4.160	378,000	1,551,380	4.1042	1.813	1.813	1.831	1.805	1.840	854,640	1.8152	0.49%
2012-12-24	0	4.080	4.080	4.090	4.080	4.090	80,000	326,690	4.0836	1.805	1.805	1.809	1.805	1.809	180,876	1.8062	0.74%
2012-12-21	0	4.050	4.040	4.050	4.030	4.050	229,000	925,960	4.0435	1.791	1.787	1.791	1.782	1.791	517,758	1.7884	-0.74%
2012-12-20	0	4.080	4.070	4.080	4.030	4.100	264,000	1,070,000	4.0530	1.805	1.800	1.805	1.782	1.813	596,891	1.7926	1.24%
2012-12-19	0	4.030	4.020	4.030	4.020	4.040	111,000	446,740	4.0247	1.782	1.778	1.782	1.778	1.787	250,966	1.7801	-0.49%
2012-12-18	0	4.050	4.030	4.050	4.030	4.080	67,000	270,830	4.0422	1.791	1.782	1.791	1.782	1.805	151,484	1.7878	0.00%
2012-12-17	0	4.050	4.030	4.070	4.030	4.070	26,000	105,250	4.0481	1.791	1.782	1.800	1.782	1.800	58,785	1.7904	-0.49%
2012-12-14	0	4.070	4.070	4.080	4.050	4.090	121,000	492,670	4.0717	1.800	1.800	1.805	1.791	1.809	273,575	1.8009	-0.49%
2012-12-13	0	4.090	4.030	4.090	4.030	4.100	412,000	1,674,110	4.0634	1.809	1.782	1.809	1.782	1.813	931,512	1.7972	1.24%
2012-12-12	0	4.040	4.010	4.040	3.950	4.040	576,000	2,303,080	3.9984	1.787	1.774	1.787	1.747	1.787	1,302,308	1.7685	1.76%
2012-12-11	0	3.970	3.970	3.980	3.960	3.970	129,000	511,820	3.9676	1.756	1.756	1.760	1.751	1.756	291,663	1.7548	0.00%
2012-12-10	0	3.970	3.940	3.970	3.940	3.970	182,000	719,970	3.9559	1.756	1.743	1.756	1.743	1.756	411,493	1.7497	1.02%
2012-12-07	0	3.930	3.900	3.940	3.930	3.940	19,000	74,680	3.9305	1.738	1.725	1.743	1.738	1.743	42,958	1.7384	-0.25%
2012-12-06	0	3.940	3.900	3.940	3.900	3.970	358,000	1,411,820	3.9436	1.743	1.725	1.743	1.725	1.756	809,421	1.7442	-0.25%
2012-12-05	0	3.950	3.930	3.950	3.880	3.950	224,000	878,550	3.9221	1.747	1.738	1.747	1.716	1.747	506,453	1.7347	1.54%
2012-12-04	0	3.890	3.880	3.900	3.880	3.930	158,000	616,270	3.9004	1.721	1.716	1.725	1.716	1.738	357,230	1.7251	-0.26%
2012-12-03	0	3.900	3.900	3.910	3.900	3.940	165,974	648,284	3.9059	1.725	1.725	1.729	1.725	1.743	375,259	1.7276	-0.76%
2012-11-30	0	3.930	3.930	3.980	3.920	3.950	126,000	496,950	3.9440	1.738	1.738	1.760	1.734	1.747	284,880	1.7444	0.00%
2012-11-29	0	3.930	3.930	3.950	3.930	3.980	231,000	913,830	3.9560	1.738	1.738	1.747	1.738	1.760	522,280	1.7497	0.77%
2012-11-28	0	3.900	3.900	3.920	3.900	3.900	76,000	296,310	3.8988	1.725	1.725	1.734	1.725	1.725	171,832	1.7244	0.00%
2012-11-27	0	3.900	3.880	3.900	3.840	3.950	554,400	2,146,328	3.8714	1.725	1.716	1.725	1.698	1.747	1,253,471	1.7123	1.83%
2012-11-26	0	3.830	3.800	3.830	3.790	3.840	362,000	1,380,410	3.8133	1.694	1.681	1.694	1.676	1.698	818,464	1.6866	1.32%
2012-11-23	0	3.780	3.780	3.790	3.720	3.780	427,000	1,602,090	3.7520	1.672	1.672	1.676	1.645	1.672	965,426	1.6595	1.61%
2012-11-22	0	3.720	3.720	3.730	3.700	3.730	287,000	1,066,120	3.7147	1.645	1.645	1.650	1.636	1.650	648,893	1.6430	0.54%
2012-11-21	0	3.700	3.690	3.700	3.680	3.720	318,000	1,175,150	3.6954	1.636	1.632	1.636	1.628	1.645	718,983	1.6345	-0.54%
2012-11-20	0	3.720	3.710	3.720	3.710	3.730	308,000	1,146,965	3.7239	1.645	1.641	1.645	1.641	1.650	696,373	1.6471	0.54%
2012-11-19	0	3.700	3.690	3.710	3.680	3.700	233,000	861,935	3.6993	1.636	1.632	1.641	1.628	1.636	526,802	1.6362	0.00%
2012-11-16	0	3.700	3.690	3.700	3.680	3.700	446,000	1,647,490	3.6939	1.636	1.632	1.636	1.628	1.636	1,008,384	1.6338	-0.27%
2012-11-15	0	3.710	3.690	3.710	3.690	3.710	433,000	1,602,010	3.6998	1.641	1.632	1.641	1.632	1.641	978,992	1.6364	0.27%
2012-11-14	0	3.700	3.680	3.700	3.650	3.700	216,000	791,370	3.6638	1.636	1.628	1.636	1.614	1.636	488,365	1.6204	0.54%
2012-11-13	0	3.680	3.670	3.690	3.660	3.680	13,000	47,780	3.6754	1.628	1.623	1.632	1.619	1.628	29,392	1.6256	0.82%
2012-11-12	0	3.650	3.650	3.680	3.630	3.660	74,000	269,480	3.6416	1.614	1.614	1.628	1.606	1.619	167,310	1.6107	0.00%
2012-11-09	0	3.650	3.640	3.670	3.640	3.730	293,000	1,071,740	3.6578	1.614	1.610	1.623	1.610	1.650	662,459	1.6178	-2.14%
2012-11-08	0	3.730	3.710	3.730	3.650	3.770	434,000	1,618,430	3.7291	1.650	1.641	1.650	1.614	1.667	981,253	1.6494	1.63%
2012-11-07	0	3.670	3.660	3.670	3.640	3.680	627,000	2,296,700	3.6630	1.623	1.619	1.623	1.610	1.628	1,417,616	1.6201	-0.27%
2012-11-06	0	3.680	3.660	3.680	3.640	3.690	64,000	235,050	3.6727	1.628	1.619	1.628	1.610	1.632	144,701	1.6244	0.82%
2012-11-05	0	3.650	3.650	3.660	3.600	3.690	263,000	955,290	3.6323	1.614	1.614	1.619	1.592	1.632	594,630	1.6065	-0.27%
2012-11-02	0	3.660	3.620	3.670	3.550	3.670	749,000	2,700,710	3.6058	1.619	1.601	1.623	1.570	1.623	1,693,453	1.5948	3.39%
2012-11-01	0	3.540	3.540	3.560	3.520	3.560	74,000	262,530	3.5477	1.566	1.566	1.575	1.557	1.575	167,310	1.5691	0.28%
2012-10-31	0	3.530	3.520	3.530	3.500	3.540	25,000	88,170	3.5268	1.561	1.557	1.561	1.548	1.566	56,524	1.5599	0.28%
2012-10-30	0	3.520	3.510	3.520	3.510	3.540	218,000	769,990	3.5321	1.557	1.552	1.557	1.552	1.566	492,887	1.5622	-0.56%
2012-10-29	0	3.540	3.510	3.540	3.490	3.540	156,000	548,940	3.5188	1.566	1.552	1.566	1.544	1.566	352,708	1.5564	1.14%
2012-10-26	0	3.500	3.490	3.520	3.490	3.550	424,000	1,495,390	3.5269	1.548	1.544	1.557	1.544	1.570	958,643	1.5599	-1.41%
2012-10-25	0	3.550	3.510	3.550	3.470	3.550	665,800	2,336,122	3.5087	1.570	1.552	1.570	1.535	1.570	1,505,341	1.5519	2.01%
2012-10-24	0	3.480	3.460	3.490	3.440	3.490	703,000	2,431,120	3.4582	1.539	1.530	1.544	1.521	1.544	1,589,449	1.5295	0.00%
2012-10-22	0	3.480	3.450	3.480	3.430	3.480	161,000	556,730	3.4580	1.539	1.526	1.539	1.517	1.539	364,013	1.5294	1.16%
2012-10-19	0	3.440	3.440	3.450	3.440	3.490	521,000	1,800,700	3.4562	1.521	1.521	1.526	1.521	1.544	1,177,956	1.5287	0.00%
2012-10-18	0	3.440	3.440	3.460	3.420	3.460	997,000	3,424,540	3.4348	1.521	1.521	1.530	1.513	1.530	2,254,168	1.5192	0.00%
2012-10-17	0	3.440	3.420	3.440	3.380	3.440	600,000	2,036,580	3.3943	1.521	1.513	1.521	1.495	1.521	1,356,571	1.5013	1.78%
2012-10-16	0	3.380	3.370	3.380	3.370	3.380	106,000	358,000	3.3774	1.495	1.491	1.495	1.491	1.495	239,661	1.4938	0.30%
2012-10-15	0	3.370	3.370	3.380	3.370	3.380	405,000	1,368,660	3.3794	1.491	1.491	1.495	1.491	1.495	915,685	1.4947	-0.88%
2012-10-12	0	3.400	3.380	3.400	3.380	3.400	214,000	726,790	3.3962	1.504	1.495	1.504	1.495	1.504	483,844	1.5021	0.00%
2012-10-11	0	3.400	3.390	3.400	3.400	3.420	374,000	1,273,030	3.4038	1.504	1.499	1.504	1.504	1.513	845,596	1.5055	-0.58%
2012-10-10	0	3.420	3.410	3.430	3.400	3.420	155,000	529,310	3.4149	1.513	1.508	1.517	1.504	1.513	350,447	1.5104	0.29%
2012-10-09	0	3.410	3.410	3.430	3.390	3.440	473,000	1,610,280	3.4044	1.508	1.508	1.517	1.499	1.521	1,069,430	1.5057	-0.58%
2012-10-08	0	3.430	3.420	3.430	3.390	3.460	152,000	521,660	3.4320	1.517	1.513	1.517	1.499	1.530	343,665	1.5179	-0.58%
2012-10-05	0	3.450	3.450	3.460	3.450	3.460	590,600	2,042,236	3.4579	1.526	1.526	1.530	1.526	1.530	1,335,318	1.5294	0.29%
2012-10-04	0	3.440	3.440	3.450	3.440	3.450	144,000	496,390	3.4472	1.521	1.521	1.526	1.521	1.526	325,577	1.5246	0.29%
2012-10-03	0	3.430	3.440	3.450	3.420	3.480	438,000	1,507,930	3.4428	1.517	1.521	1.526	1.513	1.539	990,297	1.5227	0.88%
2012-09-28	0	3.400	3.360	3.400	3.340	3.400	347,000	1,165,020	3.3574	1.504	1.486	1.504	1.477	1.504	784,550	1.4850	0.89%
2012-09-27	0	3.370	3.360	3.370	3.370	3.380	231,000	779,150	3.3729	1.491	1.486	1.491	1.491	1.495	522,280	1.4918	0.00%
2012-09-26	0	3.370	3.350	3.380	3.370	3.380	11,000	37,170	3.3791	1.491	1.482	1.495	1.491	1.495	24,870	1.4945	-0.30%
2012-09-25	0	3.380	3.360	3.380	3.350	3.380	248,000	831,970	3.3547	1.495	1.486	1.495	1.482	1.495	560,716	1.4838	0.90%
2012-09-24	0	3.350	3.350	3.370	3.340	3.370	124,000	415,980	3.3547	1.482	1.482	1.491	1.477	1.491	280,358	1.4837	-0.59%
2012-09-21	0	3.370	3.370	3.400	3.370	3.430	352,000	1,196,740	3.3998	1.491	1.491	1.504	1.491	1.517	795,855	1.5037	-0.59%
2012-09-20	0	3.390	3.380	3.390	3.380	3.410	279,000	947,840	3.3973	1.499	1.495	1.499	1.495	1.508	630,805	1.5026	-0.88%
2012-09-19	0	3.420	3.410	3.420	3.420	3.430	60,000	205,590	3.4265	1.513	1.508	1.513	1.513	1.517	135,657	1.5155	-0.29%
2012-09-18	0	3.430	3.420	3.430	3.400	3.440	293,083	1,002,473	3.4204	1.517	1.513	1.517	1.504	1.521	662,646	1.5128	-0.29%
2012-09-17	0	3.440	3.440	3.450	3.430	3.490	337,100	1,164,280	3.4538	1.521	1.521	1.526	1.517	1.544	762,167	1.5276	-0.58%
2012-09-14	0	3.460	3.450	3.470	3.450	3.500	284,000	986,980	3.4753	1.530	1.526	1.535	1.526	1.548	642,110	1.5371	1.17%
2012-09-13	0	3.420	3.410	3.440	3.410	3.450	381,000	1,308,680	3.4349	1.513	1.508	1.521	1.508	1.526	861,422	1.5192	0.29%
2012-09-12	0	3.410	3.410	3.430	3.400	3.450	191,000	654,290	3.4256	1.508	1.508	1.517	1.504	1.526	431,842	1.5151	0.59%
2012-09-11	0	3.390	3.380	3.390	3.300	3.430	204,200	694,484	3.4010	1.499	1.495	1.499	1.460	1.517	461,686	1.5042	-0.88%
2012-09-10	0	3.510	3.470	3.510	3.470	3.540	433,000	1,514,580	3.4979	1.513	1.495	1.513	1.495	1.526	1,004,755	1.5074	0.29%
2012-09-07	0	3.500	3.480	3.510	3.430	3.500	485,000	1,679,570	3.4630	1.508	1.500	1.513	1.478	1.508	1,125,418	1.4924	2.04%
2012-09-06	0	3.430	3.430	3.450	3.430	3.460	65,000	224,260	3.4502	1.478	1.478	1.487	1.478	1.491	150,829	1.4868	-0.29%
2012-09-05	0	3.440	3.440	3.450	3.410	3.480	253,000	870,280	3.4398	1.482	1.482	1.487	1.470	1.500	587,074	1.4824	-0.58%
2012-09-04	0	3.460	3.460	3.470	3.450	3.490	46,000	159,820	3.4743	1.491	1.491	1.495	1.487	1.504	106,741	1.4973	-0.57%
2012-09-03	0	3.480	3.460	3.480	3.440	3.500	158,000	547,590	3.4658	1.500	1.491	1.500	1.482	1.508	366,631	1.4936	0.29%
2012-08-31	0	3.470	3.460	3.490	3.430	3.490	523,000	1,809,610	3.4601	1.495	1.491	1.504	1.478	1.504	1,213,595	1.4911	0.58%
2012-08-30	0	3.450	3.440	3.450	3.430	3.450	236,000	810,570	3.4346	1.487	1.482	1.487	1.478	1.487	547,626	1.4802	0.29%
2012-08-29	0	3.440	3.440	3.450	3.400	3.450	446,000	1,526,010	3.4215	1.482	1.482	1.487	1.465	1.487	1,034,921	1.4745	1.18%
2012-08-28	0	3.400	3.400	3.420	3.360	3.430	647,000	2,192,850	3.3893	1.465	1.465	1.474	1.448	1.478	1,501,331	1.4606	0.29%
2012-08-27	0	3.390	3.390	3.410	3.350	3.420	1,503,000	5,096,420	3.3908	1.461	1.461	1.470	1.444	1.474	3,487,636	1.4613	4.31%
2012-08-24	0	3.250	3.250	3.290	3.250	3.340	434,000	1,419,770	3.2714	1.401	1.401	1.418	1.401	1.439	1,007,075	1.4098	-0.91%
2012-08-23	0	3.280	3.270	3.290	3.270	3.350	263,000	863,700	3.2840	1.414	1.409	1.418	1.409	1.444	610,278	1.4153	0.00%
2012-08-22	0	3.280	3.280	3.300	3.250	3.300	330,000	1,076,550	3.2623	1.414	1.414	1.422	1.401	1.422	765,749	1.4059	0.00%
2012-08-21	0	3.280	3.280	3.310	3.270	3.290	23,000	75,460	3.2809	1.414	1.414	1.426	1.409	1.418	53,370	1.4139	0.00%
2012-08-20	0	3.280	3.270	3.280	3.280	3.280	43,000	141,040	3.2800	1.414	1.409	1.414	1.414	1.414	99,779	1.4135	0.31%
2012-08-17	0	3.270	3.270	3.290	3.260	3.280	68,000	222,380	3.2703	1.409	1.409	1.418	1.405	1.414	157,791	1.4093	0.00%
2012-08-16	0	3.270	3.260	3.290	3.270	3.290	114,000	373,260	3.2742	1.409	1.405	1.418	1.409	1.418	264,531	1.4110	0.00%
2012-08-15	0	3.270	3.270	3.310	3.260	3.300	186,000	610,750	3.2836	1.409	1.409	1.426	1.405	1.422	431,604	1.4151	-0.30%
2012-08-14	0	3.280	3.280	3.290	3.270	3.280	179,000	585,880	3.2731	1.414	1.414	1.418	1.409	1.414	415,361	1.4105	1.23%
2012-08-13	0	3.240	3.240	3.260	3.240	3.250	44,000	142,810	3.2457	1.396	1.396	1.405	1.396	1.401	102,100	1.3987	-0.31%
2012-08-10	0	3.250	3.250	3.260	3.240	3.260	48,000	155,840	3.2467	1.401	1.401	1.405	1.396	1.405	111,382	1.3992	0.31%
2012-08-09	0	3.240	3.240	3.270	3.240	3.270	102,000	331,440	3.2494	1.396	1.396	1.409	1.396	1.409	236,686	1.4003	-0.61%
2012-08-08	0	3.260	3.250	3.260	3.250	3.260	12,000	39,110	3.2592	1.405	1.401	1.405	1.401	1.405	27,845	1.4045	0.31%
2012-08-07	0	3.250	3.250	3.270	3.250	3.270	159,000	518,660	3.2620	1.401	1.401	1.409	1.401	1.409	368,952	1.4058	-0.31%
2012-08-06	0	3.260	3.260	3.280	3.260	3.280	101,000	330,900	3.2762	1.405	1.405	1.414	1.405	1.414	234,365	1.4119	0.62%
2012-08-03	0	3.240	3.250	3.260	3.240	3.240	13,000	42,260	3.2508	1.396	1.401	1.405	1.396	1.396	30,166	1.4009	-0.61%
2012-08-02	0	3.260	3.260	3.280	3.240	3.260	35,000	113,780	3.2509	1.405	1.405	1.414	1.396	1.405	81,216	1.4010	-0.31%
2012-08-01	0	3.270	3.270	3.290	3.260	3.280	34,000	111,340	3.2747	1.409	1.409	1.418	1.405	1.414	78,895	1.4112	-0.30%
2012-07-31	0	3.280	3.260	3.280	3.240	3.280	119,000	388,900	3.2681	1.414	1.405	1.414	1.396	1.414	276,134	1.4084	1.55%
2012-07-30	0	3.230	3.230	3.280	3.220	3.230	17,000	54,760	3.2212	1.392	1.392	1.414	1.388	1.392	39,448	1.3882	0.00%
2012-07-27	0	3.230	3.230	3.250	3.220	3.250	93,000	300,820	3.2346	1.392	1.392	1.401	1.388	1.401	215,802	1.3940	0.00%
2012-07-26	0	3.230	3.220	3.270	3.210	3.230	12,000	38,640	3.2200	1.392	1.388	1.409	1.383	1.392	27,845	1.3877	0.62%
2012-07-25	0	3.210	3.210	3.240	3.210	3.230	37,000	118,850	3.2122	1.383	1.383	1.396	1.383	1.392	85,857	1.3843	-1.23%
2012-07-24	0	3.250	3.210	3.250	3.230	3.280	52,000	169,190	3.2537	1.401	1.383	1.401	1.392	1.414	120,663	1.4022	1.25%
2012-07-23	0	3.210	3.210	3.230	3.210	3.210	62,000	199,020	3.2100	1.383	1.383	1.392	1.383	1.383	143,868	1.3834	-2.13%
2012-07-20	0	3.280	3.260	3.280	3.280	3.280	45,000	147,600	3.2800	1.414	1.405	1.414	1.414	1.414	104,420	1.4135	0.92%
2012-07-19	0	3.250	3.240	3.250	3.230	3.280	290,000	946,130	3.2625	1.401	1.396	1.401	1.392	1.414	672,931	1.4060	-0.91%
2012-07-18	0	3.280	3.260	3.290	3.250	3.280	330,000	1,080,760	3.2750	1.414	1.405	1.418	1.401	1.414	765,749	1.4114	0.31%
2012-07-17	0	3.270	3.270	3.280	3.270	3.280	139,000	455,170	3.2746	1.409	1.409	1.414	1.409	1.414	322,543	1.4112	-1.21%
2012-07-16	0	3.310	3.270	3.290	3.280	3.330	226,000	746,630	3.3037	1.426	1.409	1.418	1.414	1.435	524,422	1.4237	1.22%
2012-07-13	0	3.270	3.240	3.270	3.270	3.270	92,000	300,840	3.2700	1.409	1.396	1.409	1.409	1.409	213,481	1.4092	0.00%
2012-07-12	0	3.270	3.270	3.290	3.270	3.300	213,000	701,440	3.2931	1.409	1.409	1.418	1.409	1.422	494,256	1.4192	-1.21%
2012-07-11	0	3.310	3.310	3.320	3.280	3.310	111,000	366,130	3.2985	1.426	1.426	1.431	1.414	1.426	257,570	1.4215	0.30%
2012-07-10	0	3.300	3.290	3.330	3.300	3.330	93,000	306,990	3.3010	1.422	1.418	1.435	1.422	1.435	215,802	1.4226	-0.30%
2012-07-09	0	3.310	3.300	3.310	3.300	3.350	92,000	306,890	3.3358	1.426	1.422	1.426	1.422	1.444	213,481	1.4375	-0.60%
2012-07-06	0	3.330	3.300	3.330	3.300	3.350	162,000	540,040	3.3336	1.435	1.422	1.435	1.422	1.444	375,913	1.4366	1.22%
2012-07-05	0	3.290	3.280	3.290	3.260	3.290	104,000	340,940	3.2783	1.418	1.414	1.418	1.405	1.418	241,327	1.4128	0.30%
2012-07-04	0	3.280	3.270	3.280	3.250	3.280	127,000	414,830	3.2664	1.414	1.409	1.414	1.401	1.414	294,697	1.4076	1.55%
2012-07-03	0	3.230	3.230	3.250	3.180	3.260	168,000	543,400	3.2345	1.392	1.392	1.401	1.370	1.405	389,836	1.3939	0.94%
2012-06-29	0	3.200	3.200	3.240	3.200	3.240	159,454	512,490	3.2140	1.379	1.379	1.396	1.379	1.396	370,005	1.3851	-0.93%
2012-06-28	0	3.230	3.200	3.230	3.180	3.240	139,000	448,100	3.2237	1.392	1.379	1.392	1.370	1.396	322,543	1.3893	1.57%
2012-06-27	0	3.180	3.180	3.220	3.170	3.200	75,000	239,180	3.1891	1.370	1.370	1.388	1.366	1.379	174,034	1.3743	0.00%
2012-06-26	0	3.180	3.180	3.200	3.170	3.200	10,000	31,810	3.1810	1.370	1.370	1.379	1.366	1.379	23,205	1.3709	0.32%
2012-06-25	0	3.170	3.170	3.180	3.140	3.200	15,000	47,760	3.1840	1.366	1.366	1.370	1.353	1.379	34,807	1.3721	-0.94%
2012-06-22	0	3.200	3.190	3.200	3.190	3.230	249,000	796,650	3.1994	1.379	1.375	1.379	1.375	1.392	577,792	1.3788	-0.62%
2012-06-21	0	3.220	3.210	3.220	3.180	3.220	444,400	1,422,360	3.2006	1.388	1.383	1.388	1.370	1.388	1,031,208	1.3793	1.58%
2012-06-20	0	3.170	3.160	3.170	3.140	3.170	81,000	256,020	3.1607	1.366	1.362	1.366	1.353	1.366	187,956	1.3621	0.96%
2012-06-19	0	3.140	3.130	3.150	3.100	3.190	175,000	545,930	3.1196	1.353	1.349	1.357	1.336	1.375	406,079	1.3444	0.32%
2012-06-18	0	3.130	3.130	3.150	3.120	3.240	157,000	493,290	3.1420	1.349	1.349	1.357	1.345	1.396	364,311	1.3540	-3.10%
2012-06-15	0	3.230	3.230	3.240	2.980	3.230	951,000	2,924,215	3.0749	1.392	1.392	1.396	1.284	1.392	2,206,748	1.3251	6.60%
2012-06-14	0	3.030	2.990	3.030	2.980	3.040	325,000	978,080	3.0095	1.306	1.289	1.306	1.284	1.310	754,146	1.2969	-1.30%
2012-06-13	0	3.070	3.040	3.070	3.040	3.080	161,000	492,985	3.0620	1.323	1.310	1.323	1.310	1.327	373,592	1.3196	1.66%
2012-06-12	0	3.020	3.020	3.040	3.000	3.060	156,000	470,380	3.0153	1.301	1.301	1.310	1.293	1.319	361,990	1.2994	1.00%
2012-06-11	0	2.990	2.990	3.010	2.980	3.010	271,000	813,150	3.0006	1.289	1.289	1.297	1.284	1.297	628,842	1.2931	1.01%
2012-06-08	0	2.960	2.960	2.970	2.960	3.000	26,000	77,350	2.9750	1.276	1.276	1.280	1.276	1.293	60,332	1.2821	-1.33%
2012-06-07	0	3.000	3.000	3.010	2.950	3.000	267,000	792,880	2.9696	1.293	1.293	1.297	1.271	1.293	619,560	1.2797	2.04%
2012-06-06	0	2.940	2.940	2.960	2.930	2.950	216,000	635,510	2.9422	1.267	1.267	1.276	1.263	1.271	501,217	1.2679	-1.01%
2012-06-05	0	2.970	2.960	2.970	2.930	2.980	162,000	479,600	2.9605	1.280	1.276	1.280	1.263	1.284	375,913	1.2758	1.02%
2012-06-04	0	2.940	2.940	2.950	2.920	3.000	449,000	1,321,070	2.9422	1.267	1.267	1.271	1.258	1.293	1,041,882	1.2680	-3.29%
2012-06-01	0	3.040	3.030	3.040	3.010	3.050	75,040	227,790	3.0356	1.310	1.306	1.310	1.297	1.314	174,127	1.3082	1.00%
2012-05-31	0	3.010	3.010	3.050	3.000	3.060	468,000	1,411,010	3.0150	1.297	1.297	1.314	1.293	1.319	1,085,971	1.2993	-0.99%
2012-05-30	0	3.040	3.040	3.050	3.030	3.090	109,000	332,720	3.0525	1.310	1.310	1.314	1.306	1.332	252,929	1.3155	-0.98%
2012-05-29	0	3.070	3.070	3.100	3.060	3.110	169,000	520,230	3.0783	1.323	1.323	1.336	1.319	1.340	392,156	1.3266	-0.97%
2012-05-28	0	3.270	3.260	3.270	3.210	3.270	322,000	1,040,870	3.2325	1.336	1.332	1.336	1.311	1.336	788,160	1.3206	0.93%
2012-05-25	0	3.240	3.210	3.250	3.230	3.270	135,000	438,780	3.2502	1.324	1.311	1.328	1.320	1.336	330,440	1.3279	0.93%
2012-05-24	0	3.210	3.210	3.230	3.180	3.230	254,000	815,480	3.2106	1.311	1.311	1.320	1.299	1.320	621,716	1.3117	-0.31%
2012-05-23	0	3.220	3.220	3.240	3.190	3.250	319,000	1,028,110	3.2229	1.316	1.316	1.324	1.303	1.328	780,816	1.3167	-1.53%
2012-05-22	0	3.270	3.260	3.280	3.200	3.300	393,000	1,283,730	3.2665	1.336	1.332	1.340	1.307	1.348	961,946	1.3345	2.19%
2012-05-21	0	3.200	3.210	3.230	3.120	3.260	304,000	974,280	3.2049	1.307	1.311	1.320	1.275	1.332	744,101	1.3093	-1.54%
2012-05-18	0	3.250	3.250	3.270	3.190	3.290	434,000	1,403,440	3.2337	1.328	1.328	1.336	1.303	1.344	1,062,302	1.3211	-1.22%
2012-05-17	0	3.290	3.290	3.320	3.090	3.330	230,000	755,540	3.2850	1.344	1.344	1.356	1.262	1.360	562,971	1.3421	-0.90%
2012-05-16	0	3.320	3.320	3.330	3.310	3.360	400,000	1,330,760	3.3269	1.356	1.356	1.360	1.352	1.373	979,080	1.3592	-1.19%
2012-05-15	0	3.360	3.360	3.370	3.330	3.360	271,000	907,920	3.3503	1.373	1.373	1.377	1.360	1.373	663,327	1.3687	-0.30%
2012-05-14	0	3.370	3.360	3.370	3.330	3.370	173,000	580,660	3.3564	1.377	1.373	1.377	1.360	1.377	423,452	1.3713	0.90%
2012-05-11	0	3.340	3.340	3.360	3.330	3.380	226,000	757,550	3.3520	1.365	1.365	1.373	1.360	1.381	553,180	1.3694	0.00%
2012-05-10	0	3.340	3.340	3.370	3.330	3.370	380,000	1,275,330	3.3561	1.365	1.365	1.377	1.360	1.377	930,126	1.3711	-0.60%
2012-05-09	0	3.360	3.360	3.370	3.310	3.370	592,000	1,984,330	3.3519	1.373	1.373	1.377	1.352	1.377	1,449,039	1.3694	1.20%
2012-05-08	0	3.320	3.310	3.320	3.310	3.330	173,000	574,530	3.3210	1.356	1.352	1.356	1.352	1.360	423,452	1.3568	0.61%
2012-05-07	0	3.300	3.300	3.330	3.300	3.340	296,000	981,530	3.3160	1.348	1.348	1.360	1.348	1.365	724,519	1.3547	-1.49%
2012-05-04	0	3.350	3.340	3.350	3.340	3.360	81,000	271,350	3.3500	1.369	1.365	1.369	1.365	1.373	198,264	1.3686	-0.30%
2012-05-03	0	3.360	3.350	3.380	-	-	0	0	-	1.373	1.369	1.381	-	-	0	-	0.00%
2012-05-02	0	3.360	3.360	3.380	3.350	3.420	136,000	458,460	3.3710	1.373	1.373	1.381	1.369	1.397	332,887	1.3772	0.30%
2012-04-30	0	3.350	3.330	3.350	3.340	3.350	240,000	803,470	3.3478	1.369	1.360	1.369	1.365	1.369	587,448	1.3677	0.00%
2012-04-27	0	3.350	3.350	3.380	3.350	3.380	48,000	161,190	3.3581	1.369	1.369	1.381	1.369	1.381	117,490	1.3720	-0.89%
2012-04-26	0	3.380	3.370	3.380	3.350	3.420	370,000	1,250,980	3.3810	1.381	1.377	1.381	1.369	1.397	905,649	1.3813	0.90%
2012-04-25	0	3.350	3.310	3.350	3.320	3.360	59,000	197,530	3.3480	1.369	1.352	1.369	1.356	1.373	144,414	1.3678	1.21%
2012-04-24	0	3.310	3.310	3.340	3.300	3.340	292,000	968,220	3.3158	1.352	1.352	1.365	1.348	1.365	714,729	1.3547	-1.49%
2012-04-23	0	3.360	3.340	3.360	3.320	3.410	133,000	446,300	3.3556	1.373	1.365	1.373	1.356	1.393	325,544	1.3709	0.30%
2012-04-20	0	3.350	3.340	3.350	3.330	3.360	360,310	1,206,318	3.3480	1.369	1.365	1.369	1.360	1.373	881,931	1.3678	0.00%
2012-04-19	0	3.350	3.350	3.380	3.350	3.380	92,000	309,760	3.3670	1.369	1.369	1.381	1.369	1.381	225,188	1.3756	0.00%
2012-04-18	0	3.350	3.350	3.360	3.350	3.380	273,000	915,120	3.3521	1.369	1.369	1.373	1.369	1.381	668,222	1.3695	-0.59%
2012-04-17	0	3.370	3.350	3.370	3.340	3.380	218,000	732,580	3.3605	1.377	1.369	1.377	1.365	1.381	533,599	1.3729	0.00%
2012-04-16	0	3.370	3.350	3.370	3.350	3.400	368,000	1,239,950	3.3694	1.377	1.369	1.377	1.369	1.389	900,754	1.3766	0.60%
2012-04-13	0	3.350	3.350	3.360	3.330	3.410	480,000	1,611,530	3.3574	1.369	1.369	1.373	1.360	1.393	1,174,896	1.3716	-0.89%
2012-04-12	0	3.380	3.360	3.380	3.320	3.390	401,000	1,348,880	3.3638	1.381	1.373	1.381	1.356	1.385	981,528	1.3743	1.20%
2012-04-11	0	3.340	3.340	3.370	3.340	3.370	59,000	197,780	3.3522	1.365	1.365	1.377	1.365	1.377	144,414	1.3695	-1.18%
2012-04-10	0	3.380	3.360	3.380	3.310	3.400	743,000	2,500,560	3.3655	1.381	1.373	1.381	1.352	1.389	1,818,641	1.3750	1.50%
2012-04-05	0	3.330	3.330	3.340	3.280	3.350	316,000	1,049,970	3.3227	1.360	1.360	1.365	1.340	1.369	773,473	1.3575	0.60%
2012-04-03	0	3.310	3.300	3.310	3.270	3.320	253,000	832,870	3.2920	1.352	1.348	1.352	1.336	1.356	619,268	1.3449	0.91%
2012-04-02	0	3.280	3.270	3.280	3.250	3.280	306,000	999,840	3.2675	1.340	1.336	1.340	1.328	1.340	748,996	1.3349	0.92%
2012-03-30	0	3.250	3.230	3.250	3.200	3.260	508,000	1,641,410	3.2311	1.328	1.320	1.328	1.307	1.332	1,243,432	1.3201	0.93%
2012-03-29	0	3.220	3.200	3.220	3.190	3.240	959,000	3,083,870	3.2157	1.316	1.307	1.316	1.303	1.324	2,347,345	1.3138	-0.62%
2012-03-28	0	3.240	3.230	3.240	3.200	3.270	1,528,000	4,952,290	3.2410	1.324	1.320	1.324	1.307	1.336	3,740,086	1.3241	1.57%
2012-03-27	0	3.190	3.180	3.200	3.170	3.200	766,000	2,438,810	3.1838	1.303	1.299	1.307	1.295	1.307	1,874,939	1.3007	0.31%
2012-03-26	0	3.180	3.160	3.180	3.140	3.230	1,144,000	3,671,640	3.2095	1.299	1.291	1.299	1.283	1.320	2,800,169	1.3112	1.92%
2012-03-23	0	3.120	3.120	3.130	3.120	3.150	186,000	582,230	3.1303	1.275	1.275	1.279	1.275	1.287	455,272	1.2789	-0.64%
2012-03-22	0	3.140	3.120	3.140	3.120	3.150	230,000	721,680	3.1377	1.283	1.275	1.283	1.275	1.287	562,971	1.2819	0.64%
2012-03-21	0	3.120	3.120	3.150	3.120	3.140	83,000	259,750	3.1295	1.275	1.275	1.287	1.275	1.283	203,159	1.2786	-0.95%
2012-03-20	0	3.150	3.150	3.160	3.120	3.220	711,000	2,259,370	3.1777	1.287	1.287	1.291	1.275	1.316	1,740,315	1.2983	0.32%
2012-03-19	0	3.140	3.140	3.160	3.140	3.170	477,000	1,506,630	3.1586	1.283	1.283	1.291	1.283	1.295	1,167,553	1.2904	0.00%
2012-03-16	0	3.140	3.140	3.150	3.120	3.160	253,000	794,460	3.1402	1.283	1.283	1.287	1.275	1.291	619,268	1.2829	0.00%
2012-03-15	0	3.140	3.140	3.150	3.140	3.190	308,000	972,370	3.1570	1.283	1.283	1.287	1.283	1.303	753,892	1.2898	-0.32%
2012-03-14	0	3.150	3.140	3.150	3.140	3.180	582,000	1,835,710	3.1541	1.287	1.283	1.287	1.283	1.299	1,424,562	1.2886	0.00%
2012-03-13	0	3.150	3.140	3.150	3.130	3.160	710,000	2,235,105	3.1480	1.287	1.283	1.287	1.279	1.291	1,737,867	1.2861	0.32%
2012-03-12	0	3.140	3.100	3.150	3.140	3.150	30,000	94,400	3.1467	1.283	1.266	1.287	1.283	1.287	73,431	1.2856	-0.32%
2012-03-09	0	3.150	3.130	3.150	3.150	3.170	192,000	604,820	3.1501	1.287	1.279	1.287	1.287	1.295	469,958	1.2870	0.64%
2012-03-08	0	3.130	3.110	3.130	3.100	3.140	92,000	286,040	3.1091	1.279	1.271	1.279	1.266	1.283	225,188	1.2702	0.97%
2012-03-07	0	3.100	3.080	3.100	3.080	3.100	21,000	64,820	3.0867	1.266	1.258	1.266	1.258	1.266	51,402	1.2610	0.00%
2012-03-06	0	3.100	3.100	3.120	3.100	3.110	26,000	80,800	3.1077	1.266	1.266	1.275	1.266	1.271	63,640	1.2696	-1.27%
2012-03-05	0	3.140	3.120	3.140	3.120	3.150	136,000	426,110	3.1332	1.283	1.275	1.283	1.275	1.287	332,887	1.2800	-0.32%
2012-03-02	0	3.150	3.140	3.150	3.130	3.150	167,000	524,690	3.1419	1.287	1.283	1.287	1.279	1.287	408,766	1.2836	0.64%
2012-03-01	0	3.130	3.090	3.130	3.080	3.150	671,000	2,102,360	3.1332	1.279	1.262	1.279	1.258	1.287	1,642,407	1.2800	-0.63%
2012-02-29	0	3.150	3.140	3.150	3.150	3.150	270,000	850,500	3.1500	1.287	1.283	1.287	1.287	1.287	660,879	1.2869	0.00%
2012-02-28	0	3.150	3.140	3.150	3.130	3.150	136,000	427,500	3.1434	1.287	1.283	1.287	1.279	1.287	332,887	1.2842	0.00%
2012-02-27	0	3.150	3.140	3.150	3.140	3.150	130,000	409,130	3.1472	1.287	1.283	1.287	1.283	1.287	318,201	1.2858	0.00%
2012-02-24	0	3.150	3.150	3.160	3.140	3.160	326,000	1,026,960	3.1502	1.287	1.287	1.291	1.283	1.291	797,950	1.2870	0.32%
2012-02-23	0	3.140	3.140	3.150	3.140	3.170	328,587	1,035,524	3.1514	1.283	1.283	1.287	1.283	1.295	804,283	1.2875	-0.63%
2012-02-22	0	3.160	3.160	3.170	3.150	3.170	261,000	824,570	3.1593	1.291	1.291	1.295	1.287	1.295	638,850	1.2907	-0.63%
2012-02-21	0	3.180	3.180	3.200	3.160	3.200	343,000	1,090,700	3.1799	1.299	1.299	1.307	1.291	1.307	839,561	1.2991	0.63%
2012-02-20	0	3.160	3.150	3.180	3.160	3.190	158,000	500,060	3.1649	1.291	1.287	1.299	1.291	1.303	386,737	1.2930	0.00%
2012-02-17	0	3.160	3.140	3.160	3.120	3.170	116,000	366,270	3.1575	1.291	1.283	1.291	1.275	1.295	283,933	1.2900	0.00%
2012-02-16	0	3.160	3.140	3.150	3.100	3.160	129,000	405,160	3.1408	1.291	1.283	1.287	1.266	1.291	315,753	1.2832	0.96%
2012-02-15	0	3.130	3.100	3.130	3.070	3.130	162,000	503,030	3.1051	1.279	1.266	1.279	1.254	1.279	396,527	1.2686	0.64%
2012-02-14	0	3.110	3.070	3.090	3.090	3.110	90,000	278,820	3.0980	1.271	1.254	1.262	1.262	1.271	220,293	1.2657	0.65%
2012-02-13	0	3.090	3.060	3.090	3.060	3.090	116,000	357,020	3.0778	1.262	1.250	1.262	1.250	1.262	283,933	1.2574	0.98%
2012-02-10	0	3.060	3.040	3.070	3.000	3.060	230,000	698,830	3.0384	1.250	1.242	1.254	1.226	1.250	562,971	1.2413	1.66%
2012-02-09	0	3.010	3.010	3.020	3.010	3.040	374,000	1,127,630	3.0151	1.230	1.230	1.234	1.230	1.242	915,440	1.2318	-0.99%
2012-02-08	0	3.040	3.030	3.040	3.010	3.070	404,000	1,226,210	3.0352	1.242	1.238	1.242	1.230	1.254	988,871	1.2400	0.66%
2012-02-07	0	3.020	3.010	3.020	3.010	3.030	134,000	405,720	3.0278	1.234	1.230	1.234	1.230	1.238	327,992	1.2370	-0.33%
2012-02-06	0	3.030	3.020	3.030	3.010	3.040	129,000	390,370	3.0261	1.238	1.234	1.238	1.230	1.242	315,753	1.2363	0.66%
2012-02-03	0	3.010	3.000	3.020	3.000	3.030	201,000	604,500	3.0075	1.230	1.226	1.234	1.226	1.238	491,988	1.2287	-0.66%
2012-02-02	0	3.030	3.010	3.020	3.000	3.040	342,000	1,030,900	3.0143	1.238	1.230	1.234	1.226	1.242	837,114	1.2315	1.00%
2012-02-01	0	3.000	2.980	3.000	2.980	3.010	281,000	842,270	2.9974	1.226	1.217	1.226	1.217	1.230	687,804	1.2246	0.00%
2012-01-31	0	3.000	2.980	3.000	2.980	3.000	35,000	104,980	2.9994	1.226	1.217	1.226	1.217	1.226	85,670	1.2254	1.01%
2012-01-30	0	2.970	2.970	2.990	2.960	3.000	202,000	603,350	2.9869	1.213	1.213	1.222	1.209	1.226	494,435	1.2203	-0.34%
2012-01-27	0	2.980	2.990	3.000	2.980	3.030	268,000	802,530	2.9945	1.217	1.222	1.226	1.217	1.238	655,984	1.2234	0.00%
2012-01-26	0	2.980	2.980	2.990	2.980	3.030	111,000	332,630	2.9967	1.217	1.217	1.222	1.217	1.238	271,695	1.2243	-1.00%
2012-01-20	0	3.010	2.990	3.000	2.960	3.030	382,000	1,146,810	3.0021	1.230	1.222	1.226	1.209	1.238	935,022	1.2265	1.01%
2012-01-19	0	2.980	2.980	2.990	2.980	2.980	80,000	238,400	2.9800	1.217	1.217	1.222	1.217	1.217	195,816	1.2175	0.68%
2012-01-18	0	2.960	2.960	2.970	2.960	2.990	288,000	854,900	2.9684	1.209	1.209	1.213	1.209	1.222	704,938	1.2127	-0.34%
2012-01-17	0	2.970	2.970	2.980	2.960	2.980	204,000	605,280	2.9671	1.213	1.213	1.217	1.209	1.217	499,331	1.2122	-0.67%
2012-01-16	0	2.990	2.990	3.000	2.990	3.000	117,000	350,680	2.9973	1.222	1.222	1.226	1.222	1.226	286,381	1.2245	-0.33%
2012-01-13	0	3.000	2.960	3.000	2.960	3.050	611,000	1,834,890	3.0031	1.226	1.209	1.226	1.209	1.246	1,495,545	1.2269	0.00%
2012-01-12	0	3.000	2.970	3.000	2.970	3.000	372,000	1,112,580	2.9908	1.226	1.213	1.226	1.213	1.226	910,545	1.2219	1.69%
2012-01-11	0	2.950	2.950	2.970	2.950	2.980	557,000	1,643,450	2.9505	1.205	1.205	1.213	1.205	1.217	1,363,369	1.2054	1.72%
2012-01-10	0	2.900	2.900	2.940	2.900	2.900	3,000	8,700	2.9000	1.185	1.185	1.201	1.185	1.185	7,343	1.1848	0.00%
2012-01-09	0	2.900	2.900	2.970	-	-	0	0	-	1.185	1.185	1.213	-	-	0	-	0.00%
2012-01-06	0	2.900	2.900	2.940	2.900	2.900	29,000	84,100	2.9000	1.185	1.185	1.201	1.185	1.185	70,983	1.1848	0.00%
2012-01-05	0	2.900	2.880	2.900	2.880	2.900	419,000	1,210,530	2.8891	1.185	1.177	1.185	1.177	1.185	1,025,587	1.1803	0.00%
2012-01-04	0	2.900	2.880	2.950	2.900	2.980	251,000	731,820	2.9156	1.185	1.177	1.205	1.185	1.217	614,373	1.1912	-0.68%
2012-01-03	0	2.920	2.890	2.930	2.900	2.950	295,000	858,260	2.9094	1.193	1.181	1.197	1.185	1.205	722,072	1.1886	-1.02%
2011-12-30	0	2.950	2.920	2.950	2.980	2.980	1,000	2,980	2.9800	1.205	1.193	1.205	1.217	1.217	2,448	1.2175	2.08%
2011-12-29	0	2.890	2.860	2.980	-	-	0	0	-	1.181	1.168	1.217	-	-	0	-	0.00%
2011-12-28	0	2.890	2.890	2.990	2.870	2.870	1,000	2,870	2.8700	1.181	1.181	1.222	1.173	1.173	2,448	1.1725	-1.03%
2011-12-23	0	2.920	2.870	2.960	-	-	0	0	-	1.193	1.173	1.209	-	-	0	-	0.00%
2011-12-22	0	2.920	2.860	2.960	-	-	0	0	-	1.193	1.168	1.209	-	-	0	-	0.00%
2011-12-21	0	2.920	2.910	2.950	2.920	2.960	143,000	421,130	2.9450	1.193	1.189	1.205	1.193	1.209	350,021	1.2032	0.69%
2011-12-20	0	2.900	2.900	2.930	2.870	2.930	51,716	150,480	2.9097	1.185	1.185	1.197	1.173	1.197	126,585	1.1888	0.00%
2011-12-19	0	2.900	2.900	2.940	2.870	2.960	150,000	436,060	2.9071	1.185	1.185	1.201	1.173	1.209	367,155	1.1877	0.00%
2011-12-16	0	2.900	2.900	2.940	2.870	2.900	77,000	222,250	2.8864	1.185	1.185	1.201	1.173	1.185	188,473	1.1792	0.00%
2011-12-15	0	2.900	2.850	2.900	-	-	0	0	-	1.185	1.164	1.185	-	-	0	-	0.00%
2011-12-14	0	2.900	2.900	2.960	2.870	2.930	72,000	210,300	2.9208	1.185	1.185	1.209	1.173	1.197	176,234	1.1933	0.00%
2011-12-13	0	2.900	2.890	2.970	2.870	2.900	11,000	31,600	2.8727	1.185	1.181	1.213	1.173	1.185	26,925	1.1736	-1.69%
2011-12-12	0	2.950	2.890	2.980	-	-	0	0	-	1.205	1.181	1.217	-	-	0	-	0.00%
2011-12-09	0	2.950	2.880	2.950	2.880	2.960	60,000	173,800	2.8967	1.205	1.177	1.205	1.177	1.209	146,862	1.1834	1.37%
2011-12-08	0	2.910	2.900	2.960	2.900	2.910	36,000	104,750	2.9097	1.189	1.185	1.209	1.185	1.189	88,117	1.1888	-0.68%
2011-12-07	0	2.930	2.930	2.960	2.930	3.040	556,000	1,632,290	2.9358	1.197	1.197	1.209	1.197	1.242	1,360,921	1.1994	0.00%
2011-12-06	0	2.930	2.930	2.970	2.900	2.960	48,000	141,570	2.9494	1.197	1.197	1.213	1.185	1.209	117,490	1.2050	-1.01%
2011-12-05	0	2.960	2.960	2.990	2.900	2.920	80,000	233,270	2.9159	1.209	1.209	1.222	1.185	1.193	195,816	1.1913	0.00%
2011-12-02	0	2.960	2.950	2.990	2.910	3.000	47,000	139,080	2.9591	1.209	1.205	1.222	1.189	1.226	115,042	1.2090	1.37%
2011-12-01	0	2.920	2.920	3.000	2.910	3.000	159,614	474,168	2.9707	1.193	1.193	1.226	1.189	1.226	390,687	1.2137	-1.02%
2011-11-30	0	2.950	2.830	2.950	2.830	2.950	188,000	535,240	2.8470	1.205	1.156	1.205	1.156	1.205	460,168	1.1631	1.72%
2011-11-29	0	2.900	2.900	2.950	2.900	2.950	16,000	46,900	2.9313	1.185	1.185	1.205	1.185	1.205	39,163	1.1976	-0.68%
2011-11-28	0	2.920	2.860	2.920	2.850	2.930	91,000	259,430	2.8509	1.193	1.168	1.193	1.164	1.197	222,741	1.1647	2.46%
2011-11-25	0	2.850	2.850	2.950	2.850	2.860	80,000	228,150	2.8519	1.164	1.164	1.205	1.164	1.168	195,816	1.1651	-0.35%
2011-11-24	0	2.860	2.860	2.910	2.860	2.860	103,000	294,580	2.8600	1.168	1.168	1.189	1.168	1.168	252,113	1.1684	-0.69%
2011-11-23	0	2.880	2.850	2.940	-	-	0	0	-	1.177	1.164	1.201	-	-	0	-	0.00%
2011-11-22	0	2.880	2.880	3.010	2.870	2.880	42,000	120,880	2.8781	1.177	1.177	1.230	1.173	1.177	102,803	1.1758	0.70%
2011-11-21	0	2.860	2.860	2.990	2.860	2.860	1,000	2,860	2.8600	1.168	1.168	1.222	1.168	1.168	2,448	1.1684	0.35%
2011-11-18	0	2.850	2.850	2.990	2.850	3.010	5,000	14,410	2.8820	1.164	1.164	1.222	1.164	1.230	12,239	1.1774	-1.72%
2011-11-17	0	2.900	2.900	2.970	2.850	2.900	100,000	288,000	2.8800	1.185	1.185	1.213	1.164	1.185	244,770	1.1766	-1.02%
2011-11-16	0	2.930	2.930	2.960	2.930	2.940	14,000	41,080	2.9343	1.197	1.197	1.209	1.197	1.201	34,268	1.1988	-1.35%
2011-11-15	0	2.970	2.960	3.010	2.950	2.970	146,000	432,310	2.9610	1.213	1.209	1.230	1.205	1.213	357,364	1.2097	0.00%
2011-11-14	0	2.970	2.960	2.970	2.950	3.010	257,000	763,460	2.9707	1.213	1.209	1.213	1.205	1.230	629,059	1.2137	0.00%
2011-11-11	0	2.970	2.960	2.970	2.960	2.970	123,000	365,250	2.9695	1.213	1.209	1.213	1.209	1.213	301,067	1.2132	0.00%
2011-11-10	0	2.970	2.970	2.980	2.960	2.990	209,000	620,500	2.9689	1.213	1.213	1.217	1.209	1.222	511,569	1.2129	-2.30%
2011-11-09	0	3.040	3.010	3.040	3.010	3.050	173,000	524,130	3.0297	1.242	1.230	1.242	1.230	1.246	423,452	1.2378	0.33%
2011-11-08	0	3.030	3.000	3.030	3.040	3.040	59,000	176,860	2.9976	1.238	1.226	1.238	1.242	1.242	144,414	1.2247	-0.33%
2011-11-07	0	3.040	3.010	3.040	2.970	3.040	68,000	205,440	3.0212	1.242	1.230	1.242	1.213	1.242	166,444	1.2343	0.00%
2011-11-04	0	3.040	3.030	3.040	2.980	3.050	151,000	457,280	3.0283	1.242	1.238	1.242	1.217	1.246	369,603	1.2372	0.66%
2011-11-03	0	3.020	2.960	3.020	3.000	3.020	160,000	474,500	2.9656	1.234	1.209	1.234	1.226	1.234	391,632	1.2116	1.68%
2011-11-02	0	2.970	2.960	2.970	2.960	3.000	352,000	1,045,420	2.9699	1.213	1.209	1.213	1.209	1.226	861,591	1.2134	-2.30%
2011-11-01	0	3.040	2.980	3.040	2.960	3.040	313,000	935,220	2.9879	1.242	1.217	1.242	1.209	1.242	766,130	1.2207	0.33%
2011-10-31	0	3.030	3.000	3.010	2.980	3.050	300,000	903,300	3.0110	1.238	1.226	1.230	1.217	1.246	734,310	1.2301	0.66%
2011-10-28	0	3.010	3.000	3.030	2.970	3.060	553,000	1,679,550	3.0372	1.230	1.226	1.238	1.213	1.250	1,353,578	1.2408	2.03%
2011-10-27	0	2.950	2.940	3.000	2.840	3.000	361,000	1,060,160	2.9367	1.205	1.201	1.226	1.160	1.226	883,620	1.1998	2.43%
2011-10-26	0	2.880	2.850	2.880	-	-	0	0	-	1.177	1.164	1.177	-	-	0	-	-0.69%
2011-10-25	0	2.900	2.880	2.900	2.840	2.920	396,000	1,129,840	2.8531	1.185	1.177	1.185	1.160	1.193	969,289	1.1656	0.69%
2011-10-24	0	2.880	2.860	2.880	2.800	2.910	967,000	2,784,010	2.8790	1.177	1.168	1.177	1.144	1.189	2,366,926	1.1762	2.13%
2011-10-21	0	2.820	2.810	2.820	2.800	2.830	77,000	217,100	2.8195	1.152	1.148	1.152	1.144	1.156	188,473	1.1519	1.44%
2011-10-20	0	2.780	2.780	2.800	2.770	2.790	126,575	352,061	2.7814	1.136	1.136	1.144	1.132	1.140	309,818	1.1363	-2.46%
2011-10-19	0	2.850	2.830	2.850	2.780	2.850	215,000	605,040	2.8141	1.164	1.156	1.164	1.136	1.164	526,256	1.1497	2.89%
2011-10-18	0	2.770	2.770	2.790	2.770	2.800	150,000	417,390	2.7826	1.132	1.132	1.140	1.132	1.144	367,155	1.1368	-3.15%
2011-10-17	0	2.860	2.860	2.880	2.800	2.870	152,000	432,120	2.8429	1.168	1.168	1.177	1.144	1.173	372,050	1.1615	1.42%
2011-10-14	0	2.820	2.770	2.870	2.800	2.820	512,000	1,443,660	2.8196	1.152	1.132	1.173	1.144	1.152	1,253,223	1.1520	-0.70%
2011-10-13	0	2.840	2.820	2.840	2.750	2.850	649,000	1,830,020	2.8198	1.160	1.152	1.160	1.124	1.164	1,588,558	1.1520	3.65%
2011-10-12	0	2.740	2.740	2.750	2.720	2.750	163,000	446,590	2.7398	1.119	1.119	1.124	1.111	1.124	398,975	1.1193	1.11%
2011-10-11	0	2.710	2.680	2.720	2.670	2.730	912,000	2,472,340	2.7109	1.107	1.095	1.111	1.091	1.115	2,232,303	1.1075	2.26%
2011-10-10	0	2.650	2.650	2.660	2.630	2.700	315,000	840,960	2.6697	1.083	1.083	1.087	1.074	1.103	771,026	1.0907	0.76%
2011-10-07	0	2.630	2.620	2.650	2.620	2.690	344,000	909,920	2.6451	1.074	1.070	1.083	1.070	1.099	842,009	1.0807	1.15%
2011-10-06	0	2.600	2.570	2.600	2.570	2.630	468,000	1,214,890	2.5959	1.062	1.050	1.062	1.050	1.074	1,145,524	1.0606	1.96%
2011-10-04	0	2.550	2.550	2.630	2.550	2.650	383,000	989,090	2.5825	1.042	1.042	1.074	1.042	1.083	937,469	1.0551	-2.30%
2011-10-03	0	2.610	2.600	2.650	2.600	2.720	890,200	2,341,612	2.6304	1.066	1.062	1.083	1.062	1.111	2,178,943	1.0747	-5.78%
2011-09-30	0	2.770	2.700	2.770	2.700	2.780	363,000	991,690	2.7319	1.132	1.103	1.132	1.103	1.136	888,515	1.1161	1.09%
2011-09-28	0	2.740	2.710	2.740	2.680	2.770	68,000	183,900	2.7044	1.119	1.107	1.119	1.095	1.132	166,444	1.1049	0.37%
2011-09-27	0	2.730	2.670	2.730	2.650	2.740	528,000	1,421,820	2.6928	1.115	1.091	1.115	1.083	1.119	1,292,386	1.1002	5.00%
2011-09-26	0	2.600	2.600	2.650	2.560	2.710	913,000	2,391,900	2.6198	1.062	1.062	1.083	1.046	1.107	2,234,751	1.0703	-4.41%
2011-09-23	0	2.720	2.680	2.720	2.580	2.720	612,000	1,614,580	2.6382	1.111	1.095	1.111	1.054	1.111	1,497,993	1.0778	0.00%
2011-09-22	0	2.720	2.720	2.750	2.650	2.900	2,204,000	6,016,850	2.7300	1.111	1.111	1.124	1.083	1.185	5,394,732	1.1153	-5.88%
2011-09-21	0	2.890	2.890	2.900	2.890	2.930	339,000	985,060	2.9058	1.181	1.181	1.185	1.181	1.197	829,770	1.1871	-2.03%
2011-09-20	0	2.950	2.950	2.960	2.870	2.980	682,000	1,994,700	2.9248	1.205	1.205	1.209	1.173	1.217	1,669,332	1.1949	0.00%
2011-09-19	0	2.950	2.940	2.950	2.950	3.100	428,000	1,281,270	2.9936	1.205	1.201	1.205	1.205	1.266	1,047,616	1.2230	-4.84%
2011-09-16	0	3.100	3.100	3.110	3.010	3.120	600,000	1,848,220	3.0804	1.266	1.266	1.271	1.230	1.275	1,468,620	1.2585	4.73%
2011-09-15	0	2.960	2.950	2.980	2.960	2.980	129,000	382,450	2.9647	1.209	1.205	1.217	1.209	1.217	315,753	1.2112	0.34%
2011-09-14	0	2.950	2.950	2.980	2.930	3.050	426,000	1,264,180	2.9676	1.205	1.205	1.217	1.197	1.246	1,042,720	1.2124	-2.96%
2011-09-12	0	3.040	3.040	3.050	2.980	3.050	240,000	727,220	3.0301	1.242	1.242	1.246	1.217	1.246	587,448	1.2379	-2.72%
2011-09-09	0	3.210	3.210	3.230	3.210	3.250	289,000	933,580	3.2304	1.277	1.277	1.285	1.277	1.293	726,626	1.2848	-0.93%
2011-09-08	0	3.240	3.240	3.250	3.210	3.290	286,000	929,110	3.2486	1.289	1.289	1.293	1.277	1.309	719,083	1.2921	0.00%
2011-09-07	0	3.240	3.240	3.250	3.220	3.250	316,000	1,021,890	3.2338	1.289	1.289	1.293	1.281	1.293	794,512	1.2862	1.57%
2011-09-06	0	3.190	3.190	3.220	3.180	3.220	187,000	595,930	3.1868	1.269	1.269	1.281	1.265	1.281	470,170	1.2675	-0.93%
2011-09-05	0	3.220	3.220	3.230	3.210	3.280	166,000	535,700	3.2271	1.281	1.281	1.285	1.277	1.305	417,370	1.2835	-0.62%
2011-09-02	0	3.240	3.240	3.250	3.230	3.260	354,000	1,149,340	3.2467	1.289	1.289	1.293	1.285	1.297	890,054	1.2913	-1.22%
2011-09-01	0	3.280	3.280	3.290	3.270	3.330	755,000	2,489,800	3.2977	1.305	1.305	1.309	1.301	1.324	1,898,280	1.3116	0.61%
2011-08-31	0	3.260	3.250	3.260	3.130	3.270	828,000	2,683,170	3.2405	1.297	1.293	1.297	1.245	1.301	2,081,822	1.2889	5.16%
2011-08-30	0	3.100	3.100	3.180	3.050	3.180	153,000	475,100	3.1052	1.233	1.233	1.265	1.213	1.265	384,685	1.2350	3.33%
2011-08-29	0	3.000	3.000	3.040	2.970	3.040	104,000	312,950	3.0091	1.193	1.193	1.209	1.181	1.209	261,485	1.1968	2.04%
2011-08-26	0	2.940	2.940	2.980	2.940	3.010	263,000	783,550	2.9793	1.169	1.169	1.185	1.169	1.197	661,255	1.1849	-2.65%
2011-08-25	0	3.020	3.020	3.060	3.000	3.020	32,000	96,020	3.0006	1.201	1.201	1.217	1.193	1.201	80,457	1.1934	1.68%
2011-08-24	0	2.970	2.970	3.000	2.970	3.000	295,000	879,410	2.9811	1.181	1.181	1.193	1.181	1.193	741,712	1.1856	-0.34%
2011-08-23	0	2.980	2.980	3.000	2.960	3.000	82,000	244,830	2.9857	1.185	1.185	1.193	1.177	1.193	206,171	1.1875	-0.67%
2011-08-22	0	3.000	2.990	3.000	2.960	3.070	251,000	750,980	2.9920	1.193	1.189	1.193	1.177	1.221	631,084	1.1900	-1.64%
2011-08-19	0	3.050	2.990	3.050	2.970	3.050	293,000	882,500	3.0119	1.213	1.189	1.213	1.181	1.213	736,683	1.1979	-0.65%
2011-08-18	0	3.070	3.020	3.070	3.020	3.080	270,000	826,070	3.0595	1.221	1.201	1.221	1.201	1.225	678,855	1.2169	-0.65%
2011-08-17	0	3.090	3.050	3.090	3.040	3.110	175,000	538,330	3.0762	1.229	1.213	1.229	1.209	1.237	439,999	1.2235	1.31%
2011-08-16	0	3.050	3.010	3.050	2.980	3.050	568,000	1,713,010	3.0159	1.213	1.197	1.213	1.185	1.213	1,428,110	1.1995	1.67%
2011-08-15	0	3.000	2.980	3.000	2.950	3.000	249,408	740,640	2.9696	1.193	1.185	1.193	1.173	1.193	627,081	1.1811	1.69%
2011-08-12	0	2.950	2.910	2.950	2.910	2.950	72,000	210,400	2.9222	1.173	1.157	1.173	1.157	1.173	181,028	1.1623	1.37%
2011-08-11	0	2.910	2.910	2.940	2.890	2.950	79,000	229,950	2.9108	1.157	1.157	1.169	1.149	1.173	198,628	1.1577	0.00%
2011-08-10	0	2.910	2.910	2.960	2.910	3.000	228,000	676,360	2.9665	1.157	1.157	1.177	1.157	1.193	573,255	1.1799	-0.68%
2011-08-09	0	2.930	2.930	2.960	2.800	3.000	1,043,000	2,992,260	2.8689	1.165	1.165	1.177	1.114	1.193	2,622,392	1.1410	-2.01%
2011-08-08	0	2.990	2.950	3.000	2.900	3.100	1,085,000	3,282,780	3.0256	1.189	1.173	1.193	1.153	1.233	2,727,992	1.2034	-3.55%
2011-08-05	0	3.100	3.090	3.100	3.060	3.130	1,291,000	4,001,140	3.0993	1.233	1.229	1.233	1.217	1.245	3,245,933	1.2327	-3.13%
2011-08-04	0	3.200	3.190	3.200	3.200	3.220	303,000	972,390	3.2092	1.273	1.269	1.273	1.273	1.281	761,826	1.2764	0.00%
2011-08-03	0	3.200	3.190	3.220	3.200	3.240	493,000	1,584,860	3.2147	1.273	1.269	1.281	1.273	1.289	1,239,539	1.2786	-1.54%
2011-08-02	0	3.250	3.230	3.250	3.210	3.250	280,000	906,020	3.2358	1.293	1.285	1.293	1.277	1.293	703,998	1.2870	0.62%
2011-08-01	0	3.230	3.220	3.240	3.210	3.240	223,000	720,090	3.2291	1.285	1.281	1.289	1.277	1.289	560,684	1.2843	0.00%
2011-07-29	0	3.230	3.210	3.240	3.180	3.230	272,000	870,180	3.1992	1.285	1.277	1.289	1.265	1.285	683,884	1.2724	0.94%
2011-07-28	0	3.200	3.190	3.200	3.100	3.200	161,000	510,470	3.1706	1.273	1.269	1.273	1.233	1.273	404,799	1.2610	0.95%
2011-07-27	0	3.170	3.170	3.190	3.160	3.160	112,000	353,920	3.1600	1.261	1.261	1.269	1.257	1.257	281,599	1.2568	0.32%
2011-07-26	0	3.160	3.160	3.170	3.130	3.170	181,000	571,230	3.1560	1.257	1.257	1.261	1.245	1.261	455,084	1.2552	0.96%
2011-07-25	0	3.130	3.130	3.150	3.110	3.150	84,000	264,100	3.1440	1.245	1.245	1.253	1.237	1.253	211,199	1.2505	-0.32%
2011-07-22	0	3.140	3.140	3.160	3.140	3.170	255,000	802,880	3.1485	1.249	1.249	1.257	1.249	1.261	641,141	1.2523	0.00%
2011-07-21	0	3.140	3.130	3.150	3.130	3.170	59,000	186,030	3.1531	1.249	1.245	1.253	1.245	1.261	148,342	1.2541	-0.63%
2011-07-20	0	3.160	3.130	3.160	3.130	3.160	239,808	753,815	3.1434	1.257	1.245	1.257	1.245	1.257	602,944	1.2502	0.32%
2011-07-19	0	3.150	3.120	3.150	3.120	3.160	118,000	369,240	3.1292	1.253	1.241	1.253	1.241	1.257	296,685	1.2446	-0.32%
2011-07-18	0	3.160	3.130	3.160	-	-	0	0	-	1.257	1.245	1.257	-	-	0	-	-0.32%
2011-07-15	0	3.170	3.140	3.170	3.170	3.170	5,000	15,850	3.1700	1.261	1.249	1.261	1.261	1.261	12,571	1.2608	0.00%
2011-07-14	0	3.170	3.150	3.170	3.170	3.170	12,000	38,040	3.1700	1.261	1.253	1.261	1.261	1.261	30,171	1.2608	0.63%
2011-07-13	0	3.150	3.140	3.150	3.140	3.170	171,000	538,350	3.1482	1.253	1.249	1.253	1.249	1.261	429,942	1.2521	0.32%
2011-07-12	0	3.140	3.110	3.140	3.110	3.180	394,000	1,238,125	3.1424	1.249	1.237	1.249	1.237	1.265	990,626	1.2498	-1.57%
2011-07-11	0	3.190	3.180	3.210	3.160	3.200	465,000	1,486,030	3.1958	1.269	1.265	1.277	1.257	1.273	1,169,139	1.2710	0.31%
2011-07-08	0	3.180	3.170	3.190	3.150	3.210	351,000	1,112,320	3.1690	1.265	1.261	1.269	1.253	1.277	882,512	1.2604	0.00%
2011-07-07	0	3.180	3.160	3.180	3.150	3.180	431,000	1,363,020	3.1625	1.265	1.257	1.265	1.253	1.265	1,083,654	1.2578	0.95%
2011-07-06	0	3.150	3.150	3.160	3.140	3.190	304,000	961,620	3.1632	1.253	1.253	1.257	1.249	1.269	764,340	1.2581	0.00%
2011-07-05	0	3.150	3.150	3.180	3.140	3.180	463,000	1,460,170	3.1537	1.253	1.253	1.265	1.249	1.265	1,164,111	1.2543	-1.56%
2011-07-04	0	3.200	3.190	3.200	3.160	3.230	471,000	1,505,560	3.1965	1.273	1.269	1.273	1.257	1.285	1,184,225	1.2713	0.63%
2011-06-30	0	3.180	3.150	3.180	3.150	3.210	506,000	1,611,870	3.1855	1.265	1.253	1.265	1.253	1.277	1,272,225	1.2670	0.00%
2011-06-29	0	3.180	3.170	3.180	3.160	3.220	476,000	1,524,370	3.2025	1.265	1.261	1.265	1.257	1.281	1,196,796	1.2737	-0.31%
2011-06-28	0	3.190	3.160	3.190	3.130	3.190	157,000	498,670	3.1762	1.269	1.257	1.269	1.245	1.269	394,742	1.2633	1.59%
2011-06-27	0	3.140	3.100	3.140	3.090	3.140	300,000	930,310	3.1010	1.249	1.233	1.249	1.229	1.249	754,283	1.2334	0.96%
2011-06-24	0	3.110	3.100	3.130	3.100	3.140	564,000	1,756,050	3.1136	1.237	1.233	1.245	1.233	1.249	1,418,053	1.2384	0.97%
2011-06-23	0	3.080	3.080	3.100	3.080	3.120	268,000	830,110	3.0974	1.225	1.225	1.233	1.225	1.241	673,826	1.2319	-1.28%
2011-06-22	0	3.120	3.120	3.130	3.080	3.160	760,000	2,372,225	3.1213	1.241	1.241	1.245	1.225	1.257	1,910,851	1.2414	1.30%
2011-06-21	0	3.080	3.070	3.080	3.060	3.080	252,000	774,590	3.0738	1.225	1.221	1.225	1.217	1.225	633,598	1.2225	0.98%
2011-06-20	0	3.050	3.050	3.070	3.040	3.080	451,000	1,382,750	3.0660	1.213	1.213	1.221	1.209	1.225	1,133,939	1.2194	0.99%
2011-06-17	0	3.020	2.320	3.120	2.990	3.200	1,762,000	5,426,980	3.0800	1.201	0.923	1.241	1.189	1.273	4,430,158	1.2250	-4.43%
2011-06-16	0	3.160	3.150	3.170	3.150	3.250	271,000	858,820	3.1691	1.257	1.253	1.261	1.253	1.293	681,369	1.2604	-1.86%
2011-06-15	0	3.220	3.210	3.220	3.220	3.280	162,000	525,830	3.2459	1.281	1.277	1.281	1.281	1.305	407,313	1.2910	-0.31%
2011-06-14	0	3.230	3.220	3.240	3.220	3.260	289,000	935,140	3.2358	1.285	1.281	1.289	1.281	1.297	726,626	1.2870	-0.31%
2011-06-13	0	3.240	3.240	3.260	3.230	3.270	125,000	406,150	3.2492	1.289	1.289	1.297	1.285	1.301	314,285	1.2923	-0.61%
2011-06-10	0	3.260	3.250	3.260	3.250	3.260	73,000	237,320	3.2510	1.297	1.293	1.297	1.293	1.297	183,542	1.2930	0.00%
2011-06-09	0	3.260	3.250	3.260	3.240	3.300	164,000	537,210	3.2757	1.297	1.293	1.297	1.289	1.313	412,342	1.3028	-0.61%
2011-06-08	0	3.280	3.260	3.280	3.260	3.330	137,000	448,500	3.2737	1.305	1.297	1.305	1.297	1.324	344,456	1.3021	-0.30%
2011-06-07	0	3.290	3.290	3.300	3.250	3.320	127,000	415,250	3.2697	1.309	1.309	1.313	1.293	1.320	319,313	1.3004	0.30%
2011-06-03	0	3.280	3.280	3.300	3.270	3.340	357,000	1,180,240	3.3060	1.305	1.305	1.313	1.301	1.328	897,597	1.3149	-1.20%
2011-06-02	0	3.320	3.310	3.330	3.290	3.340	83,000	274,980	3.3130	1.320	1.316	1.324	1.309	1.328	208,685	1.3177	0.30%
2011-06-01	0	3.310	3.300	3.310	3.290	3.380	462,775	1,541,971	3.3320	1.316	1.313	1.316	1.309	1.344	1,163,545	1.3252	0.00%
2011-05-31	0	3.310	3.290	3.320	3.270	3.320	642,000	2,106,330	3.2809	1.316	1.309	1.320	1.301	1.320	1,614,166	1.3049	1.85%
2011-05-30	0	3.250	3.250	3.260	3.230	3.260	418,000	1,356,140	3.2444	1.293	1.293	1.297	1.285	1.297	1,050,968	1.2904	1.25%
2011-05-27	0	3.210	3.210	3.230	3.170	3.250	306,000	982,470	3.2107	1.277	1.277	1.285	1.261	1.293	769,369	1.2770	0.00%
2011-05-26	0	3.210	3.210	3.230	3.200	3.270	193,000	622,420	3.2250	1.277	1.277	1.285	1.273	1.301	485,256	1.2827	0.00%
2011-05-25	0	3.210	3.210	3.230	3.200	3.240	72,375	232,597	3.2138	1.277	1.277	1.285	1.273	1.289	181,971	1.2782	-1.23%
2011-05-24	0	3.250	3.220	3.250	3.200	3.270	306,000	991,050	3.2387	1.293	1.281	1.293	1.273	1.301	769,369	1.2881	0.00%
2011-05-23	0	3.250	3.210	3.250	3.200	3.290	400,000	1,292,270	3.2307	1.293	1.277	1.293	1.273	1.309	1,005,711	1.2849	-0.00%
2011-05-20	0	3.390	3.390	3.420	3.390	3.440	713,000	2,429,020	3.4068	1.293	1.293	1.304	1.293	1.312	1,869,903	1.2990	-0.59%
2011-05-19	0	3.410	3.400	3.440	3.410	3.490	456,000	1,569,360	3.4416	1.300	1.296	1.312	1.300	1.331	1,195,899	1.3123	-1.73%
2011-05-18	0	3.470	3.460	3.480	3.440	3.490	294,000	1,021,520	3.4746	1.323	1.319	1.327	1.312	1.331	771,040	1.3249	0.00%
2011-05-17	0	3.470	3.450	3.470	3.440	3.470	88,000	304,530	3.4606	1.323	1.315	1.323	1.312	1.323	230,788	1.3195	0.29%
2011-05-16	0	3.460	3.450	3.460	3.440	3.480	237,000	820,090	3.4603	1.319	1.315	1.319	1.312	1.327	621,553	1.3194	-0.57%
2011-05-13	0	3.480	3.470	3.480	3.470	3.490	113,000	393,340	3.4809	1.327	1.323	1.327	1.323	1.331	296,352	1.3273	1.46%
2011-05-12	0	3.430	3.430	3.470	3.420	3.550	459,000	1,587,240	3.4580	1.308	1.308	1.323	1.304	1.354	1,203,767	1.3186	-2.83%
2011-05-11	0	3.530	3.500	3.530	3.440	3.530	823,000	2,856,080	3.4703	1.346	1.335	1.346	1.312	1.346	2,158,388	1.3232	2.62%
2011-05-09	0	3.440	3.430	3.440	3.420	3.500	431,000	1,491,240	3.4600	1.312	1.308	1.312	1.304	1.335	1,130,334	1.3193	0.29%
2011-05-06	0	3.430	3.420	3.430	3.340	3.440	1,327,000	4,500,770	3.3917	1.308	1.304	1.308	1.274	1.312	3,480,171	1.2933	2.69%
2011-05-05	0	3.340	3.330	3.350	3.310	3.390	385,000	1,290,900	3.3530	1.274	1.270	1.277	1.262	1.293	1,009,695	1.2785	0.91%
2011-05-04	0	3.310	3.310	3.320	3.280	3.330	147,000	485,670	3.3039	1.262	1.262	1.266	1.251	1.270	385,520	1.2598	0.00%
2011-05-03	0	3.310	3.300	3.330	3.280	3.350	187,000	618,920	3.3097	1.262	1.258	1.270	1.251	1.277	490,423	1.2620	-1.19%
2011-04-29	0	3.350	3.320	3.350	3.300	3.350	183,000	610,390	3.3355	1.277	1.266	1.277	1.258	1.277	479,933	1.2718	0.60%
2011-04-28	0	3.330	3.300	3.330	3.310	3.350	171,000	568,190	3.3227	1.270	1.258	1.270	1.262	1.277	448,462	1.2670	0.30%
2011-04-27	0	3.320	3.310	3.320	3.320	3.330	123,000	408,660	3.3224	1.266	1.262	1.266	1.266	1.270	322,578	1.2669	0.00%
2011-04-26	0	3.320	3.290	3.320	3.280	3.350	319,000	1,052,750	3.3002	1.266	1.254	1.266	1.251	1.277	836,605	1.2584	-0.90%
2011-04-21	0	3.350	3.340	3.350	3.320	3.350	197,000	657,660	3.3384	1.277	1.274	1.277	1.266	1.277	516,649	1.2729	0.90%
2011-04-20	0	3.320	3.320	3.340	3.300	3.400	271,000	901,410	3.3262	1.266	1.266	1.274	1.258	1.296	710,721	1.2683	0.61%
2011-04-19	0	3.300	3.290	3.300	3.280	3.300	295,000	970,500	3.2898	1.258	1.254	1.258	1.251	1.258	773,663	1.2544	-0.30%
2011-04-18	0	3.310	3.300	3.310	3.310	3.330	158,000	524,260	3.3181	1.262	1.258	1.262	1.262	1.270	414,368	1.2652	0.00%
2011-04-15	0	3.310	3.280	3.310	3.270	3.310	175,000	575,610	3.2892	1.262	1.251	1.262	1.247	1.262	458,952	1.2542	1.85%
2011-04-14	0	3.250	3.250	3.280	3.240	3.260	345,000	1,121,490	3.2507	1.239	1.239	1.251	1.235	1.243	904,792	1.2395	-0.31%
2011-04-13	0	3.260	3.250	3.260	3.250	3.270	94,000	306,300	3.2585	1.243	1.239	1.243	1.239	1.247	246,523	1.2425	0.31%
2011-04-12	0	3.250	3.250	3.260	3.240	3.280	383,000	1,247,770	3.2579	1.239	1.239	1.243	1.235	1.251	1,004,450	1.2422	-0.91%
2011-04-11	0	3.280	3.270	3.280	3.260	3.300	166,000	544,800	3.2819	1.251	1.247	1.251	1.243	1.258	435,349	1.2514	0.61%
2011-04-08	0	3.260	3.260	3.280	3.250	3.290	367,000	1,202,090	3.2754	1.243	1.243	1.251	1.239	1.254	962,489	1.2489	-0.61%
2011-04-07	0	3.280	3.270	3.280	3.280	3.340	100,000	329,720	3.2972	1.251	1.247	1.251	1.251	1.274	262,259	1.2572	-0.30%
2011-04-06	0	3.290	3.290	3.300	3.290	3.320	933,000	3,084,750	3.3063	1.254	1.254	1.258	1.254	1.266	2,446,872	1.2607	0.00%
2011-04-04	0	3.290	3.290	3.300	3.270	3.320	821,000	2,702,030	3.2911	1.254	1.254	1.258	1.247	1.266	2,153,143	1.2549	-0.90%
2011-04-01	0	3.320	3.280	3.320	3.280	3.320	340,000	1,123,450	3.3043	1.266	1.251	1.266	1.251	1.266	891,679	1.2599	0.30%
2011-03-31	0	3.310	3.300	3.310	3.260	3.340	1,101,000	3,653,300	3.3182	1.262	1.258	1.262	1.243	1.274	2,887,466	1.2652	0.61%
2011-03-30	0	3.290	3.280	3.300	3.210	3.350	1,744,000	5,742,961	3.2930	1.254	1.251	1.258	1.224	1.277	4,573,789	1.2556	4.11%
2011-03-29	0	3.160	3.150	3.160	3.130	3.170	344,000	1,084,820	3.1535	1.205	1.201	1.205	1.193	1.209	902,169	1.2025	0.64%
2011-03-28	0	3.140	3.120	3.140	3.110	3.150	413,000	1,293,980	3.1331	1.197	1.190	1.197	1.186	1.201	1,083,128	1.1947	1.29%
2011-03-25	0	3.100	3.100	3.110	3.060	3.120	161,000	497,020	3.0871	1.182	1.182	1.186	1.167	1.190	422,236	1.1771	0.65%
2011-03-24	0	3.080	3.080	3.100	3.060	3.140	271,000	844,570	3.1165	1.174	1.174	1.182	1.167	1.197	710,721	1.1883	-0.32%
2011-03-23	0	3.090	3.090	3.110	3.060	3.110	276,000	854,060	3.0944	1.178	1.178	1.186	1.167	1.186	723,834	1.1799	0.65%
2011-03-22	0	3.070	3.070	3.080	3.030	3.100	407,000	1,252,000	3.0762	1.171	1.171	1.174	1.155	1.182	1,067,392	1.1730	1.66%
2011-03-21	0	3.020	3.000	3.020	3.000	3.040	247,000	743,580	3.0104	1.152	1.144	1.152	1.144	1.159	647,779	1.1479	1.34%
2011-03-18	0	2.980	2.970	2.980	2.940	3.010	601,000	1,790,860	2.9798	1.136	1.132	1.136	1.121	1.148	1,576,174	1.1362	2.76%
2011-03-17	0	2.900	2.880	2.900	2.870	2.960	463,000	1,338,910	2.8918	1.106	1.098	1.106	1.094	1.129	1,214,257	1.1027	-2.68%
2011-03-16	0	2.980	2.960	2.980	2.950	3.020	564,000	1,680,620	2.9798	1.136	1.129	1.136	1.125	1.152	1,479,138	1.1362	-0.67%
2011-03-15	0	3.000	2.980	3.000	2.960	3.070	447,033	1,348,329	3.0162	1.144	1.136	1.144	1.129	1.171	1,172,382	1.1501	-1.32%
2011-03-14	0	3.040	3.040	3.070	3.030	3.070	265,000	805,130	3.0382	1.159	1.159	1.171	1.155	1.171	694,985	1.1585	-1.30%
2011-03-11	0	3.080	3.050	3.080	3.050	3.100	245,000	752,780	3.0726	1.174	1.163	1.174	1.163	1.182	642,533	1.1716	-0.65%
2011-03-10	0	3.100	3.090	3.120	3.100	3.130	64,000	198,500	3.1016	1.182	1.178	1.190	1.182	1.193	167,845	1.1826	-1.90%
2011-03-09	0	3.160	3.150	3.160	3.150	3.160	87,000	274,740	3.1579	1.205	1.201	1.205	1.201	1.205	228,165	1.2041	0.32%
2011-03-08	0	3.150	3.150	3.160	3.150	3.160	265,200	837,884	3.1594	1.201	1.201	1.205	1.201	1.205	695,510	1.2047	-0.63%
2011-03-07	0	3.170	3.140	3.170	3.150	3.170	172,000	544,520	3.1658	1.209	1.197	1.209	1.201	1.209	451,085	1.2071	0.32%
2011-03-04	0	3.160	3.140	3.160	3.070	3.170	235,000	738,850	3.1440	1.205	1.197	1.205	1.171	1.209	616,308	1.1988	1.61%
2011-03-03	0	3.110	3.100	3.120	3.080	3.130	231,000	718,950	3.1123	1.186	1.182	1.190	1.174	1.193	605,817	1.1867	0.00%
2011-03-02	0	3.110	3.090	3.110	3.040	3.150	304,000	938,300	3.0865	1.186	1.178	1.186	1.159	1.201	797,266	1.1769	-1.27%
2011-03-01	0	3.150	3.130	3.150	3.100	3.170	35,000	110,190	3.1483	1.201	1.193	1.201	1.182	1.209	91,790	1.2005	1.94%
2011-02-28	0	3.090	3.070	3.190	3.010	3.180	180,000	557,470	3.0971	1.178	1.171	1.216	1.148	1.213	472,065	1.1809	-0.64%
2011-02-25	0	3.110	3.080	3.110	3.040	3.150	90,000	278,850	3.0983	1.186	1.174	1.186	1.159	1.201	236,033	1.1814	2.64%
2011-02-24	0	3.030	3.030	3.080	3.030	3.150	627,000	1,939,080	3.0926	1.155	1.155	1.174	1.155	1.201	1,644,361	1.1792	-3.81%
2011-02-23	0	3.150	3.130	3.150	3.110	3.180	317,000	995,360	3.1399	1.201	1.193	1.201	1.186	1.213	831,360	1.1973	0.00%
2011-02-22	0	3.150	3.130	3.150	3.130	3.280	341,000	1,080,810	3.1695	1.201	1.193	1.201	1.193	1.251	894,302	1.2086	-1.25%
2011-02-21	0	3.190	3.190	3.200	3.190	3.230	120,000	384,490	3.2041	1.216	1.216	1.220	1.216	1.232	314,710	1.2217	-0.62%
2011-02-18	0	3.210	3.210	3.220	3.200	3.270	226,000	725,520	3.2103	1.224	1.224	1.228	1.220	1.247	592,704	1.2241	0.31%
2011-02-17	0	3.200	3.190	3.230	3.200	3.200	75,000	240,000	3.2000	1.220	1.216	1.232	1.220	1.220	196,694	1.2202	-0.62%
2011-02-16	0	3.220	3.190	3.200	3.200	3.220	59,000	189,460	3.2112	1.228	1.216	1.220	1.220	1.228	154,733	1.2244	1.26%
2011-02-15	0	3.180	3.170	3.190	3.170	3.210	179,000	571,000	3.1899	1.213	1.209	1.216	1.209	1.224	469,443	1.2163	-0.93%
2011-02-14	0	3.210	3.190	3.210	3.190	3.220	410,000	1,314,380	3.2058	1.224	1.216	1.224	1.216	1.228	1,075,260	1.2224	-0.31%
2011-02-11	0	3.220	3.210	3.220	3.200	3.320	230,000	746,370	3.2451	1.228	1.224	1.228	1.220	1.266	603,195	1.2374	0.62%
2011-02-10	0	3.200	3.200	3.230	3.190	3.260	627,000	2,009,320	3.2047	1.220	1.220	1.232	1.216	1.243	1,644,361	1.2219	-1.54%
2011-02-09	0	3.250	3.240	3.260	3.240	3.270	222,850	724,630	3.2516	1.239	1.235	1.243	1.235	1.247	584,443	1.2399	-1.52%
2011-02-08	0	3.300	3.270	3.300	3.270	3.310	228,000	749,850	3.2888	1.258	1.247	1.258	1.247	1.262	597,949	1.2540	0.92%
2011-02-07	0	3.270	3.270	3.330	3.270	3.320	46,000	151,150	3.2859	1.247	1.247	1.270	1.247	1.266	120,639	1.2529	-1.21%
2011-02-02	0	3.310	3.310	3.320	3.310	3.310	21,500	71,115	3.3077	1.262	1.262	1.266	1.262	1.262	56,386	1.2612	0.61%
2011-02-01	0	3.290	3.260	3.290	3.200	3.300	212,000	690,410	3.2567	1.254	1.243	1.254	1.220	1.258	555,988	1.2418	-0.30%
2011-01-31	0	3.300	3.260	3.300	3.280	3.320	92,000	303,980	3.3041	1.258	1.243	1.258	1.251	1.266	241,278	1.2599	-0.60%
2011-01-28	0	3.320	3.290	3.320	3.290	3.330	596,000	1,970,180	3.3057	1.266	1.254	1.266	1.254	1.270	1,563,061	1.2605	0.00%
2011-01-27	0	3.320	3.320	3.330	3.310	3.350	240,000	797,900	3.3246	1.266	1.266	1.270	1.262	1.277	629,420	1.2677	-0.60%
2011-01-26	0	3.340	3.340	3.370	3.330	3.360	95,000	318,230	3.3498	1.274	1.274	1.285	1.270	1.281	249,146	1.2773	-0.60%
2011-01-25	0	3.360	3.360	3.410	3.360	3.430	199,000	670,780	3.3708	1.281	1.281	1.300	1.281	1.308	521,894	1.2853	-0.88%
2011-01-24	0	3.390	3.360	3.400	3.360	3.400	383,000	1,297,620	3.3880	1.293	1.281	1.296	1.281	1.296	1,004,450	1.2919	-1.17%
2011-01-21	0	3.430	3.400	3.430	3.390	3.430	215,000	730,420	3.3973	1.308	1.296	1.308	1.293	1.308	563,856	1.2954	1.18%
2011-01-20	0	3.390	3.390	3.400	3.390	3.440	260,600	887,090	3.4040	1.293	1.293	1.296	1.293	1.312	683,446	1.2980	-0.59%
2011-01-19	0	3.410	3.410	3.430	3.410	3.440	262,000	898,410	3.4290	1.300	1.300	1.308	1.300	1.312	687,117	1.3075	0.00%
2011-01-18	0	3.410	3.400	3.440	3.400	3.450	265,000	908,240	3.4273	1.300	1.296	1.312	1.296	1.315	694,985	1.3068	0.29%
2011-01-17	0	3.400	3.410	3.430	3.400	3.450	311,000	1,066,700	3.4299	1.296	1.300	1.308	1.296	1.315	815,624	1.3078	-0.58%
2011-01-14	0	3.420	3.420	3.450	3.410	3.470	448,000	1,536,840	3.4304	1.304	1.304	1.315	1.300	1.323	1,174,918	1.3080	-1.44%
2011-01-13	0	3.470	3.440	3.470	3.440	3.490	292,000	1,008,200	3.4527	1.323	1.312	1.323	1.312	1.331	765,795	1.3165	-0.29%
2011-01-12	0	3.480	3.450	3.480	3.450	3.530	200,000	696,070	3.4804	1.327	1.315	1.327	1.315	1.346	524,517	1.3271	0.29%
2011-01-11	0	3.470	3.440	3.470	3.390	3.470	321,000	1,104,440	3.4406	1.323	1.312	1.323	1.293	1.323	841,850	1.3119	1.46%
2011-01-10	0	3.420	3.410	3.420	3.400	3.450	337,000	1,156,010	3.4303	1.304	1.300	1.304	1.296	1.315	883,811	1.3080	-0.58%
2011-01-07	0	3.440	3.440	3.460	3.440	3.460	167,000	575,710	3.4474	1.312	1.312	1.319	1.312	1.319	437,972	1.3145	0.00%
2011-01-06	0	3.440	3.430	3.440	3.410	3.440	165,000	565,690	3.4284	1.312	1.308	1.312	1.300	1.312	432,727	1.3073	0.00%
2011-01-05	0	3.440	3.440	3.450	3.420	3.440	112,000	384,350	3.4317	1.312	1.312	1.315	1.304	1.312	293,730	1.3085	0.29%
2011-01-04	0	3.430	3.430	3.440	3.380	3.430	100,000	341,780	3.4178	1.308	1.308	1.312	1.289	1.308	262,259	1.3032	1.48%
2011-01-03	0	3.380	3.380	3.420	3.380	3.470	244,000	830,120	3.4021	1.289	1.289	1.304	1.289	1.323	639,911	1.2972	-2.59%
2010-12-31	0	3.470	3.470	3.480	3.430	3.480	71,000	245,200	3.4535	1.323	1.323	1.327	1.308	1.327	186,204	1.3168	0.58%
2010-12-30	0	3.450	3.420	3.450	3.410	3.470	113,000	389,710	3.4488	1.315	1.304	1.315	1.300	1.323	296,352	1.3150	0.00%
2010-12-29	0	3.450	3.450	3.460	3.350	3.460	430,000	1,464,480	3.4058	1.315	1.315	1.319	1.277	1.319	1,127,712	1.2986	2.99%
2010-12-28	0	3.350	3.310	3.350	3.310	3.350	158,000	526,270	3.3308	1.277	1.262	1.277	1.262	1.277	414,368	1.2701	1.21%
2010-12-24	0	3.310	3.310	3.320	3.300	3.300	3,000	9,900	3.3000	1.262	1.262	1.266	1.258	1.258	7,868	1.2583	0.30%
2010-12-23	0	3.300	3.300	3.340	3.300	3.320	55,000	182,420	3.3167	1.258	1.258	1.274	1.258	1.266	144,242	1.2647	-1.20%
2010-12-22	0	3.340	3.340	3.350	3.340	3.370	98,000	329,250	3.3597	1.274	1.274	1.277	1.274	1.285	257,013	1.2811	0.60%
2010-12-21	0	3.320	3.310	3.320	3.300	3.390	147,000	490,370	3.3359	1.266	1.262	1.266	1.258	1.293	385,520	1.2720	-0.30%
2010-12-20	0	3.330	3.320	3.330	3.290	3.360	186,000	617,060	3.3175	1.270	1.266	1.270	1.254	1.281	487,801	1.2650	-0.60%
2010-12-17	0	3.350	3.350	3.370	3.330	3.370	238,000	796,530	3.3468	1.277	1.277	1.285	1.270	1.285	624,175	1.2761	0.00%
2010-12-16	0	3.350	3.350	3.360	3.350	3.420	152,000	513,620	3.3791	1.277	1.277	1.281	1.277	1.304	398,633	1.2885	-0.89%
2010-12-15	0	3.380	3.380	3.390	3.380	3.420	239,000	812,330	3.3989	1.289	1.289	1.293	1.289	1.304	626,798	1.2960	-1.46%
2010-12-14	0	3.430	3.400	3.430	3.390	3.450	205,000	700,210	3.4157	1.308	1.296	1.308	1.293	1.315	537,630	1.3024	0.59%
2010-12-13	0	3.410	3.390	3.420	3.390	3.480	265,000	908,670	3.4289	1.300	1.293	1.304	1.293	1.327	694,985	1.3075	-0.58%
2010-12-10	0	3.430	3.430	3.450	3.420	3.510	526,000	1,815,480	3.4515	1.308	1.308	1.315	1.304	1.338	1,379,480	1.3161	-1.15%
2010-12-09	0	3.470	3.470	3.520	3.470	3.540	667,600	2,335,694	3.4986	1.323	1.323	1.342	1.323	1.350	1,750,838	1.3340	1.46%
2010-12-08	0	3.420	3.410	3.450	3.410	3.480	363,000	1,251,670	3.4481	1.304	1.300	1.315	1.300	1.327	951,998	1.3148	-0.87%
2010-12-07	0	3.450	3.450	3.470	3.430	3.480	448,000	1,547,090	3.4533	1.315	1.315	1.323	1.308	1.327	1,174,918	1.3168	0.58%
2010-12-06	0	3.430	3.410	3.480	3.410	3.500	526,000	1,808,050	3.4374	1.308	1.300	1.327	1.300	1.335	1,379,480	1.3107	0.29%
2010-12-03	0	3.420	3.420	3.430	3.420	3.610	1,189,000	4,151,490	3.4916	1.304	1.304	1.308	1.304	1.377	3,118,254	1.3314	-4.74%
2010-12-02	0	3.590	3.580	3.600	3.540	3.650	1,324,000	4,762,160	3.5968	1.369	1.365	1.373	1.350	1.392	3,472,303	1.3715	1.70%
2010-12-01	0	3.530	3.500	3.520	3.420	3.530	1,333,000	4,651,890	3.4898	1.346	1.335	1.342	1.304	1.346	3,495,906	1.3307	2.92%
2010-11-30	0	3.430	3.400	3.430	3.250	3.450	1,248,000	4,225,160	3.3855	1.308	1.296	1.308	1.239	1.315	3,272,986	1.2909	3.31%
2010-11-29	0	3.320	3.290	3.330	3.230	3.360	910,000	2,991,750	3.2876	1.266	1.254	1.270	1.232	1.281	2,386,553	1.2536	3.11%
2010-11-26	0	3.220	3.200	3.220	3.200	3.260	61,000	197,770	3.2421	1.228	1.220	1.228	1.220	1.243	159,978	1.2362	0.00%
2010-11-25	0	3.220	3.200	3.220	3.200	3.230	144,000	463,420	3.2182	1.228	1.220	1.228	1.220	1.232	377,652	1.2271	0.62%
2010-11-24	0	3.200	3.200	3.220	3.130	3.200	398,000	1,263,010	3.1734	1.220	1.220	1.228	1.193	1.220	1,043,789	1.2100	1.91%
2010-11-23	0	3.140	3.120	3.140	3.120	3.200	60,000	189,290	3.1548	1.197	1.190	1.197	1.190	1.220	157,355	1.2029	-1.87%
2010-11-22	0	3.200	3.180	3.240	3.160	3.240	281,000	890,270	3.1682	1.220	1.213	1.235	1.205	1.235	736,946	1.2081	0.31%
2010-11-19	0	3.190	3.170	3.190	3.180	3.200	53,000	169,030	3.1892	1.216	1.209	1.216	1.213	1.220	138,997	1.2161	-0.31%
2010-11-18	0	3.200	3.190	3.200	3.180	3.200	311,000	992,970	3.1928	1.220	1.216	1.220	1.213	1.220	815,624	1.2174	0.00%
2010-11-17	0	3.200	3.160	3.200	3.150	3.270	111,000	351,760	3.1690	1.220	1.205	1.220	1.201	1.247	291,107	1.2084	0.00%
2010-11-16	0	3.200	3.170	3.200	3.170	3.260	164,000	524,350	3.1973	1.220	1.209	1.220	1.209	1.243	430,104	1.2191	-1.23%
2010-11-15	0	3.240	3.230	3.240	3.200	3.280	301,000	971,310	3.2269	1.235	1.232	1.235	1.220	1.251	789,398	1.2304	-1.22%
2010-11-12	0	3.280	3.240	3.290	3.240	3.300	254,000	829,280	3.2649	1.251	1.235	1.254	1.235	1.258	666,137	1.2449	-0.61%
2010-11-11	0	3.300	3.290	3.300	3.250	3.370	254,000	841,230	3.3119	1.258	1.254	1.258	1.239	1.285	666,137	1.2628	-1.79%
2010-11-10	0	3.360	3.330	3.360	3.330	3.370	147,000	490,560	3.3371	1.281	1.270	1.281	1.270	1.285	385,520	1.2725	0.30%
2010-11-09	0	3.350	3.340	3.350	3.330	3.360	211,000	706,840	3.3500	1.277	1.274	1.277	1.270	1.281	553,365	1.2773	0.00%
2010-11-08	0	3.350	3.350	3.360	3.330	3.350	606,000	2,025,800	3.3429	1.277	1.277	1.281	1.270	1.277	1,589,287	1.2747	0.30%
2010-11-05	0	3.340	3.330	3.340	3.320	3.370	426,000	1,423,200	3.3408	1.274	1.270	1.274	1.266	1.285	1,117,221	1.2739	0.00%
2010-11-04	0	3.340	3.320	3.340	3.310	3.380	619,000	2,071,200	3.3460	1.274	1.266	1.274	1.262	1.289	1,623,380	1.2759	0.00%
2010-11-03	0	3.340	3.340	3.360	3.330	3.400	507,000	1,704,750	3.3624	1.274	1.274	1.281	1.270	1.296	1,329,651	1.2821	1.21%
2010-11-02	0	3.300	3.300	3.330	3.270	3.360	292,000	962,470	3.2961	1.258	1.258	1.270	1.247	1.281	765,795	1.2568	0.00%
2010-11-01	0	3.300	3.290	3.300	3.290	3.330	335,000	1,108,030	3.3076	1.258	1.254	1.258	1.254	1.270	878,566	1.2612	1.54%
2010-10-29	0	3.250	3.210	3.250	3.170	3.250	605,000	1,938,230	3.2037	1.239	1.224	1.239	1.209	1.239	1,586,664	1.2216	0.93%
2010-10-28	0	3.220	3.210	3.240	3.220	3.290	292,000	950,830	3.2563	1.228	1.224	1.235	1.228	1.254	765,795	1.2416	-0.62%
2010-10-27	0	3.240	3.230	3.240	3.230	3.400	1,256,000	4,114,150	3.2756	1.235	1.232	1.235	1.232	1.296	3,293,967	1.2490	-3.28%
2010-10-26	0	3.350	3.330	3.360	3.330	3.410	995,000	3,339,560	3.3563	1.277	1.270	1.281	1.270	1.300	2,609,472	1.2798	-0.89%
2010-10-25	0	3.380	3.370	3.380	3.330	3.500	2,353,000	7,996,650	3.3985	1.289	1.285	1.289	1.270	1.335	6,170,943	1.2959	2.74%
2010-10-22	0	3.290	3.280	3.290	3.100	3.350	3,392,000	11,013,730	3.2470	1.254	1.251	1.254	1.182	1.277	8,895,809	1.2381	5.45%
2010-10-21	0	3.120	3.100	3.120	3.100	3.150	143,000	444,080	3.1055	1.190	1.182	1.190	1.182	1.201	375,030	1.1841	0.65%
2010-10-20	0	3.100	3.070	3.100	3.010	3.140	395,000	1,215,529	3.0773	1.182	1.171	1.182	1.148	1.197	1,035,921	1.1734	-1.27%
2010-10-19	0	3.140	3.090	3.140	3.090	3.140	292,000	910,340	3.1176	1.197	1.178	1.197	1.178	1.197	765,795	1.1888	0.64%
2010-10-18	0	3.120	3.080	3.120	3.070	3.120	247,000	761,530	3.0831	1.190	1.174	1.190	1.171	1.190	647,779	1.1756	0.32%
2010-10-15	0	3.110	3.100	3.130	3.080	3.130	380,000	1,179,220	3.1032	1.186	1.182	1.193	1.174	1.193	996,582	1.1833	-0.64%
2010-10-14	0	3.130	3.110	3.130	3.080	3.130	1,080,000	3,353,500	3.1051	1.193	1.186	1.193	1.174	1.193	2,832,392	1.1840	1.62%
2010-10-13	0	3.080	3.070	3.080	3.070	3.150	319,000	983,510	3.0831	1.174	1.171	1.174	1.171	1.201	836,605	1.1756	0.65%
2010-10-12	0	3.060	3.060	3.090	3.060	3.110	750,000	2,305,670	3.0742	1.167	1.167	1.178	1.167	1.186	1,966,939	1.1722	-0.65%
2010-10-11	0	3.080	3.060	3.090	3.060	3.160	832,000	2,583,170	3.1048	1.174	1.167	1.178	1.167	1.205	2,181,991	1.1839	-0.65%
2010-10-08	0	3.100	3.100	3.110	3.050	3.190	1,035,000	3,240,610	3.1310	1.182	1.182	1.186	1.163	1.216	2,714,376	1.1939	0.98%
2010-10-07	0	3.070	3.070	3.100	3.040	3.100	1,020,000	3,128,030	3.0667	1.171	1.171	1.182	1.159	1.182	2,675,037	1.1693	1.32%
2010-10-06	0	3.030	3.030	3.050	3.030	3.090	765,000	2,327,670	3.0427	1.155	1.155	1.163	1.155	1.178	2,006,278	1.1602	0.00%
2010-10-05	0	3.030	3.010	3.030	3.010	3.040	277,000	838,610	3.0275	1.155	1.148	1.155	1.148	1.159	726,456	1.1544	0.00%
2010-10-04	0	3.030	3.000	3.030	3.000	3.050	637,000	1,918,770	3.0122	1.155	1.144	1.155	1.144	1.163	1,670,587	1.1486	-0.33%
2010-09-30	0	3.040	3.030	3.040	3.030	3.080	564,000	1,711,980	3.0354	1.159	1.155	1.159	1.155	1.174	1,479,138	1.1574	-0.33%
2010-09-29	0	3.050	3.040	3.050	3.020	3.050	627,000	1,902,560	3.0344	1.163	1.159	1.163	1.152	1.163	1,644,361	1.1570	0.66%
2010-09-28	0	3.030	3.000	3.030	3.000	3.090	909,000	2,758,120	3.0342	1.155	1.144	1.155	1.144	1.178	2,383,930	1.1570	-0.98%
2010-09-27	0	3.060	3.050	3.070	3.030	3.090	735,000	2,243,660	3.0526	1.167	1.163	1.171	1.155	1.178	1,927,600	1.1640	-0.33%
2010-09-24	0	3.070	3.060	3.070	3.030	3.080	508,000	1,553,090	3.0573	1.171	1.167	1.171	1.155	1.174	1,332,273	1.1657	0.33%
2010-09-22	0	3.060	3.040	3.050	3.020	3.130	1,055,000	3,230,120	3.0617	1.167	1.159	1.163	1.152	1.193	2,766,827	1.1674	1.32%
2010-09-21	0	3.020	3.020	3.040	3.020	3.060	300,000	909,630	3.0321	1.152	1.152	1.159	1.152	1.167	786,776	1.1561	-0.33%
2010-09-20	0	3.030	3.030	3.040	3.030	3.120	891,000	2,718,990	3.0516	1.155	1.155	1.159	1.155	1.190	2,336,724	1.1636	-1.30%
2010-09-17	0	3.140	3.140	3.150	3.130	3.170	575,000	1,808,850	3.1458	1.171	1.171	1.174	1.167	1.182	1,542,371	1.1728	0.64%
2010-09-16	0	3.120	3.110	3.120	3.090	3.160	1,213,000	3,771,670	3.1094	1.163	1.159	1.163	1.152	1.178	3,253,731	1.1592	-0.32%
2010-09-15	0	3.130	3.130	3.150	3.120	3.200	1,894,000	5,961,260	3.1474	1.167	1.167	1.174	1.163	1.193	5,080,435	1.1734	0.64%
2010-09-14	0	3.110	3.080	3.110	3.070	3.120	278,000	862,190	3.1014	1.159	1.148	1.159	1.145	1.163	745,703	1.1562	0.97%
2010-09-13	0	3.080	3.080	3.090	3.050	3.130	1,049,000	3,239,710	3.0884	1.148	1.148	1.152	1.137	1.167	2,813,820	1.1514	0.00%
2010-09-10	0	3.080	3.080	3.100	3.060	3.160	811,000	2,504,380	3.0880	1.148	1.148	1.156	1.141	1.178	2,175,413	1.1512	-1.91%
2010-09-09	0	3.140	3.120	3.140	3.020	3.140	1,176,000	3,625,360	3.0828	1.171	1.163	1.171	1.126	1.171	3,154,483	1.1493	3.97%
2010-09-08	0	3.020	3.010	3.020	2.990	3.030	470,000	1,411,740	3.0037	1.126	1.122	1.126	1.115	1.130	1,260,720	1.1198	-0.66%
2010-09-07	0	3.040	3.010	3.040	2.960	3.150	2,307,000	7,059,360	3.0600	1.133	1.122	1.133	1.103	1.174	6,188,259	1.1408	2.36%
2010-09-06	0	2.970	2.960	2.970	2.960	2.990	575,000	1,710,900	2.9755	1.107	1.103	1.107	1.103	1.115	1,542,371	1.1093	-0.34%
2010-09-03	0	2.980	2.970	2.980	2.940	3.000	359,000	1,067,580	2.9738	1.111	1.107	1.111	1.096	1.118	962,976	1.1086	-0.33%
2010-09-02	0	2.990	2.950	2.990	2.950	3.030	630,000	1,880,650	2.9852	1.115	1.100	1.115	1.100	1.130	1,689,902	1.1129	0.00%
2010-09-01	0	2.990	2.970	2.990	2.950	3.060	1,020,000	3,040,350	2.9807	1.115	1.107	1.115	1.100	1.141	2,736,031	1.1112	1.01%
2010-08-31	0	2.960	2.960	2.990	2.940	3.050	1,176,000	3,513,960	2.9881	1.103	1.103	1.115	1.096	1.137	3,154,483	1.1140	-1.99%
2010-08-30	0	3.020	3.010	3.020	3.010	3.120	271,000	828,510	3.0572	1.126	1.122	1.126	1.122	1.163	726,926	1.1397	0.00%
2010-08-27	0	3.020	2.990	3.020	2.980	3.100	438,000	1,315,680	3.0038	1.126	1.115	1.126	1.111	1.156	1,174,884	1.1198	-0.98%
2010-08-26	0	3.050	3.050	3.090	3.040	3.120	504,000	1,555,350	3.0860	1.137	1.137	1.152	1.133	1.163	1,351,921	1.1505	0.99%
2010-08-25	0	3.020	3.000	3.050	2.980	3.020	242,000	726,950	3.0039	1.126	1.118	1.137	1.111	1.126	649,137	1.1199	0.00%
2010-08-24	0	3.020	3.020	3.050	3.000	3.070	376,000	1,144,980	3.0452	1.126	1.126	1.137	1.118	1.145	1,008,576	1.1352	1.00%
2010-08-23	0	2.990	2.990	3.000	2.980	3.000	204,000	609,900	2.9897	1.115	1.115	1.118	1.111	1.118	547,206	1.1146	0.00%
2010-08-20	0	2.990	2.950	2.990	2.910	3.010	802,000	2,376,400	2.9631	1.115	1.100	1.115	1.085	1.122	2,151,272	1.1046	-1.64%
2010-08-19	0	3.040	3.040	3.080	3.020	3.250	2,111,000	6,691,660	3.1699	1.133	1.133	1.148	1.126	1.212	5,662,512	1.1817	-4.70%
2010-08-18	0	3.190	3.180	3.190	2.880	3.230	3,990,000	12,321,970	3.0882	1.189	1.186	1.189	1.074	1.204	10,702,711	1.1513	10.76%
2010-08-17	0	2.880	2.870	2.880	2.750	2.920	1,245,000	3,523,520	2.8301	1.074	1.070	1.074	1.025	1.089	3,339,568	1.0551	4.73%
2010-08-16	0	2.750	2.740	2.750	2.700	2.750	342,600	938,258	2.7386	1.025	1.021	1.025	1.007	1.025	918,985	1.0210	1.85%
2010-08-13	0	2.700	2.690	2.730	2.690	2.730	528,000	1,428,870	2.7062	1.007	1.003	1.018	1.003	1.018	1,416,299	1.0089	0.00%
2010-08-12	0	2.700	2.680	2.710	2.680	2.710	335,000	907,290	2.7083	1.007	0.999	1.010	0.999	1.010	898,599	1.0097	-0.37%
2010-08-11	0	2.710	2.680	2.710	2.680	2.720	66,000	177,940	2.6961	1.010	0.999	1.010	0.999	1.014	177,037	1.0051	0.37%
2010-08-10	0	2.700	2.690	2.700	2.690	2.720	371,000	1,001,810	2.7003	1.007	1.003	1.007	1.003	1.014	995,164	1.0067	0.75%
2010-08-09	0	2.680	2.680	2.720	2.670	2.740	183,000	490,890	2.6825	0.999	0.999	1.014	0.995	1.021	490,876	1.0000	-0.74%
2010-08-06	0	2.700	2.700	2.720	2.700	2.700	93,000	251,100	2.7000	1.007	1.007	1.014	1.007	1.007	249,462	1.0066	0.00%
2010-08-05	0	2.700	2.690	2.700	2.700	2.750	393,035	1,065,995	2.7122	1.007	1.003	1.007	1.007	1.025	1,054,271	1.0111	-1.10%
2010-08-04	0	2.730	2.690	2.700	2.690	2.780	214,000	582,420	2.7216	1.018	1.003	1.007	1.003	1.036	574,030	1.0146	-0.73%
2010-08-03	0	2.750	2.740	2.750	2.740	2.750	125,000	343,680	2.7494	1.025	1.021	1.025	1.021	1.025	335,298	1.0250	0.73%
2010-08-02	0	2.730	2.710	2.740	2.720	2.730	130,000	354,700	2.7285	1.018	1.010	1.021	1.014	1.018	348,710	1.0172	0.00%
2010-07-30	0	2.730	2.720	2.730	2.700	2.740	122,000	330,280	2.7072	1.018	1.014	1.018	1.007	1.021	327,251	1.0093	-0.36%
2010-07-29	0	2.740	2.740	2.760	2.720	2.770	182,000	500,350	2.7492	1.021	1.021	1.029	1.014	1.033	488,194	1.0249	0.00%
2010-07-28	0	2.740	2.720	2.740	2.720	2.760	72,000	196,880	2.7344	1.021	1.014	1.021	1.014	1.029	193,132	1.0194	1.11%
2010-07-27	0	2.710	2.710	2.730	2.710	2.780	321,000	880,960	2.7444	1.010	1.010	1.018	1.010	1.036	861,045	1.0231	-0.37%
2010-07-26	0	2.720	2.720	2.730	2.720	2.760	248,000	678,680	2.7366	1.014	1.014	1.018	1.014	1.029	665,231	1.0202	0.00%
2010-07-23	0	2.720	2.720	2.740	2.700	2.780	65,000	177,470	2.7303	1.014	1.014	1.021	1.007	1.036	174,355	1.0179	-0.73%
2010-07-22	0	2.740	2.710	2.730	2.700	2.740	322,000	871,440	2.7063	1.021	1.010	1.018	1.007	1.021	863,728	1.0089	1.48%
2010-07-21	0	2.700	2.680	2.700	2.620	2.700	391,000	1,037,800	2.6542	1.007	0.999	1.007	0.977	1.007	1,048,812	0.9895	3.05%
2010-07-20	0	2.620	2.590	2.620	2.570	2.620	256,000	665,320	2.5989	0.977	0.966	0.977	0.958	0.977	686,690	0.9689	1.55%
2010-07-19	0	2.580	2.540	2.590	2.540	2.600	209,000	535,310	2.5613	0.962	0.947	0.966	0.947	0.969	560,618	0.9549	-1.15%
2010-07-16	0	2.610	2.580	2.610	2.530	2.630	463,000	1,198,160	2.5878	0.973	0.962	0.973	0.943	0.980	1,241,944	0.9647	1.95%
2010-07-15	0	2.560	2.550	2.560	2.560	2.650	160,000	412,950	2.5809	0.954	0.951	0.954	0.954	0.988	429,181	0.9622	-0.78%
2010-07-14	0	2.580	2.560	2.610	2.570	2.600	74,000	190,870	2.5793	0.962	0.954	0.973	0.958	0.969	198,496	0.9616	0.39%
2010-07-13	0	2.570	2.560	2.600	2.570	2.600	35,000	90,550	2.5871	0.958	0.954	0.969	0.958	0.969	93,883	0.9645	-1.91%
2010-07-12	0	2.620	2.620	2.660	2.580	2.620	31,000	80,730	2.6042	0.977	0.977	0.992	0.962	0.977	83,154	0.9709	-0.38%
2010-07-09	0	2.630	2.610	2.640	2.570	2.630	73,000	188,760	2.5858	0.980	0.973	0.984	0.958	0.980	195,814	0.9640	1.94%
2010-07-08	0	2.580	2.550	2.580	2.540	2.590	234,000	598,050	2.5558	0.962	0.951	0.962	0.947	0.966	627,678	0.9528	1.57%
2010-07-07	0	2.540	2.540	2.580	2.530	2.540	64,000	162,530	2.5395	0.947	0.947	0.962	0.943	0.947	171,673	0.9467	0.00%
2010-07-06	0	2.540	2.540	2.590	2.530	2.550	21,000	53,530	2.5490	0.947	0.947	0.966	0.943	0.951	56,330	0.9503	0.00%
2010-07-05	0	2.540	2.540	2.560	2.530	2.560	93,000	236,760	2.5458	0.947	0.947	0.954	0.943	0.954	249,462	0.9491	-0.78%
2010-07-02	0	2.560	2.560	2.600	2.530	2.560	177,000	451,420	2.5504	0.954	0.954	0.969	0.943	0.954	474,782	0.9508	-0.78%
2010-06-30	0	2.580	2.560	2.580	2.550	2.610	94,000	242,270	2.5773	0.962	0.954	0.962	0.951	0.973	252,144	0.9608	-1.15%
2010-06-29	0	2.610	2.590	2.610	2.560	2.720	564,000	1,467,240	2.6015	0.973	0.966	0.973	0.954	1.014	1,512,864	0.9698	-4.40%
2010-06-28	0	2.730	2.680	2.730	2.680	2.730	56,000	152,830	2.7291	1.018	0.999	1.018	0.999	1.018	150,213	1.0174	1.87%
2010-06-25	0	2.680	2.670	2.680	2.670	2.690	121,000	324,080	2.6783	0.999	0.995	0.999	0.995	1.003	324,568	0.9985	-0.74%
2010-06-24	0	2.700	2.700	2.740	2.690	2.780	126,000	341,740	2.7122	1.007	1.007	1.021	1.003	1.036	337,980	1.0111	-1.46%
2010-06-23	0	2.740	2.730	2.740	2.670	2.760	415,000	1,126,470	2.7144	1.021	1.018	1.021	0.995	1.029	1,113,189	1.0119	1.48%
2010-06-22	0	2.700	2.680	2.700	2.670	2.750	279,000	752,770	2.6981	1.007	0.999	1.007	0.995	1.025	748,385	1.0059	-1.82%
2010-06-21	0	2.750	2.740	2.780	2.660	2.800	1,199,617	3,449,720	2.8757	1.025	1.021	1.036	0.992	1.044	3,217,833	1.0721	-1.43%
2010-06-18	0	2.790	2.750	2.790	2.560	2.800	2,366,000	6,364,320	2.6899	1.040	1.025	1.040	0.954	1.044	6,346,520	1.0028	8.56%
2010-06-17	0	2.570	2.560	2.570	2.500	2.570	662,000	1,682,910	2.5422	0.958	0.954	0.958	0.932	0.958	1,775,738	0.9477	1.98%
2010-06-15	0	2.520	2.500	2.520	2.420	2.530	490,000	1,217,830	2.4854	0.939	0.932	0.939	0.902	0.943	1,314,368	0.9266	3.28%
2010-06-14	0	2.440	2.390	2.440	2.340	2.440	421,000	1,010,260	2.3997	0.910	0.891	0.910	0.872	0.910	1,129,284	0.8946	5.63%
2010-06-11	0	2.310	2.310	2.340	2.300	2.360	487,000	1,126,420	2.3130	0.861	0.861	0.872	0.857	0.880	1,306,321	0.8623	1.32%
2010-06-10	0	2.280	2.280	2.300	2.280	2.300	244,000	558,630	2.2895	0.850	0.850	0.857	0.850	0.857	654,502	0.8535	0.00%
2010-06-09	0	2.280	2.270	2.300	2.270	2.310	281,000	645,690	2.2978	0.850	0.846	0.857	0.846	0.861	753,750	0.8566	-0.87%
2010-06-08	0	2.300	2.280	2.300	2.260	2.300	626,000	1,438,760	2.2983	0.857	0.850	0.857	0.843	0.857	1,679,172	0.8568	0.00%
2010-06-07	0	2.300	2.260	2.300	2.300	2.350	562,000	1,306,720	2.3251	0.857	0.843	0.857	0.857	0.876	1,507,500	0.8668	-2.95%
2010-06-04	0	2.370	2.370	2.390	2.360	2.370	82,000	194,310	2.3696	0.884	0.884	0.891	0.880	0.884	219,955	0.8834	0.00%
2010-06-03	0	2.370	2.370	2.400	2.370	2.380	162,000	385,320	2.3785	0.884	0.884	0.895	0.884	0.887	434,546	0.8867	0.00%
2010-06-02	0	2.370	2.350	2.370	2.290	2.370	253,000	591,770	2.3390	0.884	0.876	0.884	0.854	0.884	678,643	0.8720	2.60%
2010-06-01	0	2.310	2.300	2.350	2.290	2.310	287,000	660,560	2.3016	0.861	0.857	0.876	0.854	0.861	769,844	0.8580	0.00%
2010-05-31	0	2.310	2.290	2.310	2.300	2.310	280,000	645,310	2.3047	0.861	0.854	0.861	0.857	0.861	751,067	0.8592	0.87%
2010-05-28	0	2.290	2.280	2.340	2.290	2.380	287,000	668,530	2.3294	0.854	0.850	0.872	0.854	0.887	769,844	0.8684	-0.43%
2010-05-27	0	2.300	2.280	2.310	2.270	2.310	226,000	516,650	2.2861	0.857	0.850	0.861	0.846	0.861	606,219	0.8523	2.22%
2010-05-26	0	2.250	2.250	2.260	2.200	2.300	798,000	1,800,790	2.2566	0.839	0.839	0.843	0.820	0.857	2,140,542	0.8413	-1.32%
2010-05-25	0	2.280	2.270	2.320	2.240	2.330	389,000	893,740	2.2975	0.850	0.846	0.865	0.835	0.869	1,043,447	0.8565	-3.39%
2010-05-24	0	2.360	2.350	2.360	2.350	2.400	242,000	570,610	2.3579	0.880	0.876	0.880	0.876	0.895	649,137	0.8790	-0.42%
2010-05-20	0	2.490	2.470	2.490	2.410	2.550	582,000	1,438,810	2.4722	0.884	0.876	0.884	0.855	0.905	1,640,193	0.8772	-1.97%
2010-05-19	0	2.540	2.530	2.540	2.540	2.540	272,000	690,920	2.5401	0.901	0.898	0.901	0.901	0.901	766,551	0.9013	-0.39%
2010-05-18	0	2.550	2.540	2.560	2.550	2.590	210,000	536,220	2.5534	0.905	0.901	0.908	0.905	0.919	591,822	0.9060	0.39%
2010-05-17	0	2.540	2.540	2.550	2.540	2.610	393,000	1,004,020	2.5548	0.901	0.901	0.905	0.901	0.926	1,107,553	0.9065	-3.05%
2010-05-14	0	2.620	2.570	2.620	2.530	2.620	271,000	701,530	2.5887	0.930	0.912	0.930	0.898	0.930	763,732	0.9186	2.34%
2010-05-13	0	2.560	2.570	2.590	2.530	2.590	262,000	670,590	2.5595	0.908	0.912	0.919	0.898	0.919	738,369	0.9082	1.19%
2010-05-12	0	2.530	2.530	2.570	2.510	2.570	259,000	655,430	2.5306	0.898	0.898	0.912	0.891	0.912	729,914	0.8980	-1.17%
2010-05-11	0	2.560	2.560	2.600	2.560	2.620	273,000	709,383	2.5985	0.908	0.908	0.923	0.908	0.930	769,369	0.9220	-0.78%
2010-05-10	0	2.580	2.570	2.620	2.530	2.620	213,500	547,440	2.5641	0.915	0.912	0.930	0.898	0.930	601,686	0.9098	3.20%
2010-05-07	0	2.500	2.500	2.540	2.490	2.590	1,019,000	2,566,563	2.5187	0.887	0.887	0.901	0.884	0.919	2,871,746	0.8937	-2.34%
2010-05-06	0	2.560	2.560	2.580	2.500	2.650	791,000	2,047,310	2.5883	0.908	0.908	0.915	0.887	0.940	2,229,197	0.9184	-4.12%
2010-05-05	0	2.670	2.640	2.670	2.620	2.730	677,000	1,811,080	2.6752	0.947	0.937	0.947	0.930	0.969	1,907,922	0.9492	-2.91%
2010-05-04	0	2.750	2.730	2.750	2.750	2.790	310,000	859,620	2.7730	0.976	0.969	0.976	0.976	0.990	873,642	0.9839	-1.08%
2010-05-03	0	2.780	2.750	2.780	2.720	2.780	358,000	981,540	2.7417	0.986	0.976	0.986	0.965	0.986	1,008,916	0.9729	1.09%
2010-04-30	0	2.750	2.740	2.750	2.740	2.780	344,000	951,680	2.7665	0.976	0.972	0.976	0.972	0.986	969,461	0.9817	0.00%
2010-04-29	0	2.750	2.730	2.750	2.740	2.780	659,000	1,821,860	2.7646	0.976	0.969	0.976	0.972	0.986	1,857,194	0.9810	0.36%
2010-04-28	0	2.740	2.740	2.750	2.680	2.770	473,000	1,283,410	2.7133	0.972	0.972	0.976	0.951	0.983	1,333,009	0.9628	-0.72%
2010-04-27	0	2.760	2.720	2.760	2.720	2.780	235,000	644,670	2.7433	0.979	0.965	0.979	0.965	0.986	662,277	0.9734	0.00%
2010-04-26	0	2.760	2.740	2.750	2.750	2.810	340,000	944,460	2.7778	0.979	0.972	0.976	0.976	0.997	958,188	0.9857	-0.72%
2010-04-23	0	2.780	2.740	2.780	2.740	2.780	231,000	638,960	2.7661	0.986	0.972	0.986	0.972	0.986	651,004	0.9815	0.00%
2010-04-22	0	2.780	2.730	2.780	2.750	2.790	258,000	715,400	2.7729	0.986	0.969	0.986	0.976	0.990	727,096	0.9839	0.72%
2010-04-21	0	2.760	2.730	2.760	2.700	2.770	245,000	674,120	2.7515	0.979	0.969	0.979	0.958	0.983	690,459	0.9763	1.10%
2010-04-20	0	2.730	2.730	2.740	2.700	2.770	572,000	1,560,950	2.7289	0.969	0.969	0.972	0.958	0.983	1,612,011	0.9683	1.49%
2010-04-19	0	2.690	2.690	2.700	2.660	2.730	268,000	721,840	2.6934	0.955	0.955	0.958	0.944	0.969	755,278	0.9557	-1.82%
2010-04-16	0	2.740	2.730	2.740	2.710	2.760	538,000	1,479,480	2.7500	0.972	0.969	0.972	0.962	0.979	1,516,192	0.9758	-1.08%
2010-04-15	0	2.770	2.750	2.780	2.750	2.790	345,000	954,380	2.7663	0.983	0.976	0.986	0.976	0.990	972,279	0.9816	0.00%
2010-04-14	0	2.770	2.750	2.770	2.700	2.770	174,000	478,110	2.7478	0.983	0.976	0.983	0.958	0.983	490,367	0.9750	0.73%
2010-04-13	0	2.750	2.720	2.750	2.700	2.750	524,000	1,421,440	2.7127	0.976	0.965	0.976	0.958	0.976	1,476,737	0.9626	0.36%
2010-04-12	0	2.740	2.710	2.740	2.680	2.740	141,000	381,540	2.7060	0.972	0.962	0.972	0.951	0.972	397,366	0.9602	1.11%
2010-04-09	0	2.710	2.710	2.740	2.670	2.740	496,000	1,342,010	2.7057	0.962	0.962	0.972	0.947	0.972	1,397,827	0.9601	1.50%
2010-04-08	0	2.670	2.660	2.680	2.650	2.690	409,000	1,092,670	2.6716	0.947	0.944	0.951	0.940	0.955	1,152,644	0.9480	-0.74%
2010-04-07	0	2.690	2.690	2.700	2.690	2.790	585,000	1,583,930	2.7076	0.955	0.955	0.958	0.955	0.990	1,648,647	0.9607	0.37%
2010-04-01	0	2.680	2.680	2.690	2.620	2.720	2,644,000	7,095,040	2.6834	0.951	0.951	0.955	0.930	0.965	7,451,322	0.9522	2.68%
2010-03-31	0	2.610	2.600	2.610	2.580	2.620	600,000	1,561,290	2.6022	0.926	0.923	0.926	0.915	0.930	1,690,920	0.9233	0.00%
2010-03-30	0	2.610	2.600	2.610	2.570	2.610	1,409,000	3,658,660	2.5966	0.926	0.923	0.926	0.912	0.926	3,970,845	0.9214	0.77%
2010-03-29	0	2.590	2.550	2.590	2.540	2.590	609,000	1,555,490	2.5542	0.919	0.905	0.919	0.901	0.919	1,716,284	0.9063	2.37%
2010-03-26	0	2.530	2.530	2.570	2.530	2.600	393,000	1,009,330	2.5683	0.898	0.898	0.912	0.898	0.923	1,107,553	0.9113	0.80%
2010-03-25	0	2.510	2.500	2.530	2.500	2.530	154,000	387,260	2.5147	0.891	0.887	0.898	0.887	0.898	434,003	0.8923	-1.57%
2010-03-24	0	2.550	2.510	2.550	2.520	2.550	396,000	1,001,170	2.5282	0.905	0.891	0.905	0.894	0.905	1,116,007	0.8971	1.59%
2010-03-23	0	2.510	2.520	2.530	2.490	2.530	303,000	760,800	2.5109	0.891	0.894	0.898	0.884	0.898	853,915	0.8910	0.40%
2010-03-22	0	2.500	2.480	2.500	2.490	2.550	61,000	152,960	2.5075	0.887	0.880	0.887	0.884	0.905	171,910	0.8898	-0.79%
2010-03-19	0	2.520	2.500	2.520	2.470	2.520	257,000	644,060	2.5061	0.894	0.887	0.894	0.876	0.894	724,278	0.8892	0.80%
2010-03-18	0	2.500	2.470	2.500	2.460	2.500	566,000	1,404,400	2.4813	0.887	0.876	0.887	0.873	0.887	1,595,102	0.8804	0.81%
2010-03-17	0	2.480	2.460	2.490	2.450	2.480	142,000	349,880	2.4639	0.880	0.873	0.884	0.869	0.880	400,184	0.8743	1.64%
2010-03-16	0	2.440	2.420	2.450	2.420	2.490	298,000	727,280	2.4405	0.866	0.859	0.869	0.859	0.884	839,824	0.8660	-0.41%
2010-03-15	0	2.450	2.430	2.480	2.410	2.480	272,000	665,120	2.4453	0.869	0.862	0.880	0.855	0.880	766,551	0.8677	-1.21%
2010-03-12	0	2.480	2.470	2.480	2.400	2.480	362,000	886,310	2.4484	0.880	0.876	0.880	0.852	0.880	1,020,189	0.8688	2.48%
2010-03-11	0	2.420	2.410	2.420	2.390	2.450	321,000	770,350	2.3998	0.859	0.855	0.859	0.848	0.869	904,642	0.8516	0.83%
2010-03-10	0	2.400	2.390	2.400	2.390	2.420	335,000	803,310	2.3979	0.852	0.848	0.852	0.848	0.859	944,097	0.8509	-0.83%
2010-03-09	0	2.420	2.400	2.420	2.400	2.420	202,000	486,900	2.4104	0.859	0.852	0.859	0.852	0.859	569,277	0.8553	-0.41%
2010-03-08	0	2.430	2.410	2.430	2.370	2.430	207,000	500,600	2.4184	0.862	0.855	0.862	0.841	0.862	583,368	0.8581	1.25%
2010-03-05	0	2.400	2.360	2.400	2.370	2.400	110,000	263,860	2.3987	0.852	0.837	0.852	0.841	0.852	310,002	0.8512	2.56%
2010-03-04	0	2.340	2.340	2.380	2.340	2.380	321,000	756,810	2.3577	0.830	0.830	0.845	0.830	0.845	904,642	0.8366	-1.68%
2010-03-03	0	2.380	2.380	2.400	2.360	2.400	352,000	838,640	2.3825	0.845	0.845	0.852	0.837	0.852	992,007	0.8454	0.85%
2010-03-02	0	2.360	2.350	2.390	2.350	2.400	338,000	801,220	2.3705	0.837	0.834	0.848	0.834	0.852	952,552	0.8411	-0.84%
2010-03-01	0	2.380	2.380	2.390	2.360	2.440	195,000	469,870	2.4096	0.845	0.845	0.848	0.837	0.866	549,549	0.8550	-1.65%
2010-02-26	0	2.420	2.380	2.420	2.400	2.440	82,000	197,590	2.4096	0.859	0.845	0.859	0.852	0.866	231,092	0.8550	0.83%
2010-02-25	0	2.400	2.370	2.400	2.360	2.400	117,000	276,920	2.3668	0.852	0.841	0.852	0.837	0.852	329,729	0.8398	0.42%
2010-02-24	0	2.390	2.390	2.410	2.380	2.400	304,000	728,170	2.3953	0.848	0.848	0.855	0.845	0.852	856,733	0.8499	0.00%
2010-02-23	0	2.390	2.340	2.390	2.310	2.390	644,000	1,524,140	2.3667	0.848	0.830	0.848	0.820	0.848	1,814,921	0.8398	3.46%
2010-02-22	0	2.310	2.300	2.310	2.280	2.340	362,000	838,500	2.3163	0.820	0.816	0.820	0.809	0.830	1,020,189	0.8219	3.59%
2010-02-19	0	2.230	2.230	2.270	2.220	2.280	640,000	1,427,810	2.2310	0.791	0.791	0.805	0.788	0.809	1,803,648	0.7916	-2.19%
2010-02-18	0	2.280	2.280	2.300	2.260	2.320	454,000	1,038,110	2.2866	0.809	0.809	0.816	0.802	0.823	1,279,463	0.8114	-1.72%
2010-02-17	0	2.320	2.270	2.320	2.250	2.350	389,000	893,210	2.2962	0.823	0.805	0.823	0.798	0.834	1,096,280	0.8148	0.00%
2010-02-12	0	2.320	2.310	2.330	2.280	2.370	681,000	1,584,150	2.3262	0.823	0.820	0.827	0.809	0.841	1,919,195	0.8254	-0.85%
2010-02-11	0	2.340	2.340	2.350	2.220	2.350	1,144,000	2,612,510	2.2837	0.830	0.830	0.834	0.788	0.834	3,224,021	0.8103	5.41%
2010-02-10	0	2.220	2.210	2.230	2.190	2.230	599,000	1,322,890	2.2085	0.788	0.784	0.791	0.777	0.791	1,688,102	0.7837	1.83%
2010-02-09	0	2.180	2.160	2.180	2.150	2.180	329,000	710,940	2.1609	0.774	0.766	0.774	0.763	0.774	927,188	0.7668	0.93%
2010-02-08	0	2.160	2.160	2.170	2.110	2.180	199,000	425,370	2.1375	0.766	0.766	0.770	0.749	0.774	560,822	0.7585	0.93%
2010-02-05	0	2.140	2.140	2.150	2.090	2.180	902,000	1,926,100	2.1354	0.759	0.759	0.763	0.742	0.774	2,542,017	0.7577	-1.38%
2010-02-04	0	2.170	2.160	2.170	2.150	2.170	200,000	432,760	2.1638	0.770	0.766	0.770	0.763	0.770	563,640	0.7678	0.46%
2010-02-03	0	2.160	2.160	2.180	2.140	2.180	198,000	427,480	2.1590	0.766	0.766	0.774	0.759	0.774	558,004	0.7661	0.93%
2010-02-02	0	2.140	2.130	2.150	2.120	2.140	417,000	888,910	2.1317	0.759	0.756	0.763	0.752	0.759	1,175,190	0.7564	1.90%
2010-02-01	0	2.100	2.090	2.110	2.070	2.100	243,000	509,250	2.0957	0.745	0.742	0.749	0.735	0.745	684,823	0.7436	0.96%
2010-01-29	0	2.080	2.080	2.090	2.070	2.100	541,000	1,130,770	2.0901	0.738	0.738	0.742	0.735	0.745	1,524,647	0.7417	-1.42%
2010-01-28	0	2.110	2.110	2.120	2.100	2.110	263,000	553,560	2.1048	0.749	0.749	0.752	0.745	0.749	741,187	0.7469	0.48%
2010-01-27	0	2.100	2.090	2.110	2.060	2.120	317,000	661,990	2.0883	0.745	0.742	0.749	0.731	0.752	893,370	0.7410	1.45%
2010-01-26	0	2.070	2.060	2.070	2.070	2.150	970,000	2,065,110	2.1290	0.735	0.731	0.735	0.735	0.763	2,733,655	0.7554	-2.82%
2010-01-25	0	2.130	2.100	2.140	2.100	2.130	177,000	372,960	2.1071	0.756	0.745	0.759	0.745	0.756	498,821	0.7477	-0.47%
2010-01-22	0	2.140	2.120	2.140	2.080	2.140	899,000	1,886,040	2.0979	0.759	0.752	0.759	0.738	0.759	2,533,562	0.7444	0.94%
2010-01-21	0	2.120	2.120	2.130	2.120	2.180	543,000	1,169,740	2.1542	0.752	0.752	0.756	0.752	0.774	1,530,283	0.7644	-2.75%
2010-01-20	0	2.180	2.160	2.180	2.160	2.190	258,000	561,180	2.1751	0.774	0.766	0.774	0.766	0.777	727,096	0.7718	0.46%
2010-01-19	0	2.170	2.170	2.200	2.170	2.200	898,000	1,963,870	2.1869	0.770	0.770	0.781	0.770	0.781	2,530,744	0.7760	0.00%
2010-01-18	0	2.170	2.160	2.170	2.150	2.180	229,000	497,630	2.1731	0.770	0.766	0.770	0.763	0.774	645,368	0.7711	0.46%
2010-01-15	0	2.160	2.160	2.200	2.160	2.210	406,000	884,990	2.1798	0.766	0.766	0.781	0.766	0.784	1,144,189	0.7735	-1.37%
2010-01-14	0	2.190	2.170	2.190	2.150	2.200	364,000	790,470	2.1716	0.777	0.770	0.777	0.763	0.781	1,025,825	0.7706	1.86%
2010-01-13	0	2.150	2.160	2.170	2.140	2.170	468,000	1,007,830	2.1535	0.763	0.766	0.770	0.759	0.770	1,318,918	0.7641	-2.27%
2010-01-12	0	2.200	2.200	2.210	2.190	2.220	291,000	642,360	2.2074	0.781	0.781	0.784	0.777	0.788	820,096	0.7833	1.38%
2010-01-11	0	2.170	2.170	2.180	2.170	2.200	167,000	365,030	2.1858	0.770	0.770	0.774	0.770	0.781	470,639	0.7756	0.00%
2010-01-08	0	2.170	2.150	2.170	2.150	2.190	106,000	229,060	2.1609	0.770	0.763	0.770	0.763	0.777	298,729	0.7668	0.93%
2010-01-07	0	2.150	2.150	2.180	2.150	2.220	377,000	822,470	2.1816	0.763	0.763	0.774	0.763	0.788	1,062,462	0.7741	-1.83%
2010-01-06	0	2.190	2.170	2.200	2.100	2.220	2,682,000	5,808,570	2.1658	0.777	0.770	0.781	0.745	0.788	7,558,414	0.7685	4.29%
2010-01-05	0	2.100	2.080	2.100	2.050	2.100	493,000	1,028,240	2.0857	0.745	0.738	0.745	0.727	0.745	1,389,373	0.7401	2.44%
2010-01-04	0	2.050	2.050	2.080	2.050	2.080	296,000	610,260	2.0617	0.727	0.727	0.738	0.727	0.738	834,187	0.7316	-0.49%
2009-12-31	0	2.060	2.060	2.080	2.050	2.080	208,000	431,450	2.0743	0.731	0.731	0.738	0.727	0.738	586,186	0.7360	-0.96%
2009-12-30	0	2.080	2.070	2.090	2.060	2.080	164,000	339,520	2.0702	0.738	0.735	0.742	0.731	0.738	462,185	0.7346	0.97%
2009-12-29	0	2.060	2.040	2.060	2.030	2.070	84,000	172,710	2.0561	0.731	0.724	0.731	0.720	0.735	236,729	0.7296	1.48%
2009-12-28	0	2.030	2.030	2.080	2.030	2.080	279,000	574,410	2.0588	0.720	0.720	0.738	0.720	0.738	786,278	0.7305	-0.49%
2009-12-24	0	2.040	2.040	2.060	2.040	2.070	191,000	391,770	2.0512	0.724	0.724	0.731	0.724	0.735	538,276	0.7278	0.49%
2009-12-23	0	2.030	2.030	2.060	2.030	2.050	294,500	602,560	2.0460	0.720	0.720	0.731	0.720	0.727	829,960	0.7260	-0.49%
2009-12-22	0	2.040	2.030	2.040	2.010	2.050	248,000	504,150	2.0329	0.724	0.720	0.724	0.713	0.727	698,914	0.7213	0.49%
2009-12-21	0	2.030	2.020	2.030	2.010	2.030	243,000	490,080	2.0168	0.720	0.717	0.720	0.713	0.720	684,823	0.7156	0.50%
2009-12-18	0	2.020	2.010	2.020	2.000	2.050	958,000	1,922,660	2.0070	0.717	0.713	0.717	0.710	0.727	2,699,836	0.7121	-1.46%
2009-12-17	0	2.050	2.020	2.060	2.020	2.060	369,000	749,810	2.0320	0.727	0.717	0.731	0.717	0.731	1,039,916	0.7210	0.99%
2009-12-16	0	2.030	2.020	2.040	2.020	2.100	815,000	1,662,450	2.0398	0.720	0.717	0.724	0.717	0.745	2,296,833	0.7238	-2.87%
2009-12-15	0	2.090	2.060	2.090	2.060	2.090	122,000	252,650	2.0709	0.742	0.731	0.742	0.731	0.742	343,820	0.7348	0.00%
2009-12-14	0	2.090	2.070	2.090	2.060	2.100	248,000	515,720	2.0795	0.742	0.735	0.742	0.731	0.745	698,914	0.7379	0.97%
2009-12-11	0	2.070	2.050	2.070	2.050	2.090	400,000	831,340	2.0784	0.735	0.727	0.735	0.727	0.742	1,127,280	0.7375	0.00%
2009-12-10	0	2.070	2.070	2.100	2.060	2.130	602,000	1,257,590	2.0890	0.735	0.735	0.745	0.731	0.756	1,696,557	0.7413	-2.36%
2009-12-09	0	2.120	2.090	2.120	2.070	2.130	810,000	1,703,140	2.1026	0.752	0.742	0.752	0.735	0.756	2,282,742	0.7461	-0.47%
2009-12-08	0	2.130	2.120	2.130	2.080	2.180	2,172,000	4,652,700	2.1421	0.756	0.752	0.756	0.738	0.774	6,121,132	0.7601	1.43%
2009-12-07	0	2.100	2.100	2.120	2.040	2.120	593,000	1,225,530	2.0667	0.745	0.745	0.752	0.724	0.752	1,671,193	0.7333	1.94%
2009-12-04	0	2.060	2.060	2.080	2.030	2.130	1,006,000	2,115,510	2.1029	0.731	0.731	0.738	0.720	0.756	2,835,110	0.7462	-1.44%
2009-12-03	0	2.090	2.080	2.100	2.030	2.100	663,000	1,371,720	2.0690	0.742	0.738	0.745	0.720	0.745	1,868,467	0.7341	1.95%
2009-12-02	0	2.050	2.040	2.050	2.020	2.050	1,252,000	2,554,270	2.0402	0.727	0.724	0.727	0.717	0.727	3,528,387	0.7239	1.49%
2009-12-01	0	2.020	2.020	2.040	2.020	2.040	198,000	401,540	2.0280	0.717	0.717	0.724	0.717	0.724	558,004	0.7196	-0.49%
2009-11-30	0	2.030	2.010	2.030	1.980	2.040	699,000	1,413,660	2.0224	0.720	0.713	0.720	0.703	0.724	1,969,922	0.7176	3.57%
2009-11-27	0	1.960	1.950	1.960	1.960	2.020	1,298,000	2,571,380	1.9810	0.695	0.692	0.695	0.695	0.717	3,658,024	0.7029	-3.45%
2009-11-26	0	2.030	2.030	2.040	2.020	2.050	998,000	2,024,530	2.0286	0.720	0.720	0.724	0.717	0.727	2,812,564	0.7198	-0.98%
2009-11-25	0	2.050	2.040	2.050	2.030	2.050	726,000	1,485,690	2.0464	0.727	0.724	0.727	0.720	0.727	2,046,014	0.7261	0.49%
2009-11-24	0	2.040	2.020	2.040	2.020	2.050	448,000	909,800	2.0308	0.724	0.717	0.724	0.717	0.727	1,262,554	0.7206	-0.49%
2009-11-23	0	2.050	2.040	2.050	2.020	2.050	463,000	941,320	2.0331	0.727	0.724	0.727	0.717	0.727	1,304,827	0.7214	2.50%
2009-11-20	0	2.000	2.000	2.040	2.000	2.030	662,000	1,329,310	2.0080	0.710	0.710	0.724	0.710	0.720	1,865,649	0.7125	-1.96%
2009-11-19	0	2.040	2.040	2.050	2.040	2.050	525,000	1,071,510	2.0410	0.724	0.724	0.727	0.724	0.727	1,479,555	0.7242	-0.49%
2009-11-18	0	2.050	2.040	2.050	2.040	2.060	380,000	779,610	2.0516	0.727	0.724	0.727	0.724	0.731	1,070,916	0.7280	-0.97%
2009-11-17	0	2.070	2.060	2.070	2.040	2.100	422,000	869,370	2.0601	0.735	0.731	0.735	0.724	0.745	1,189,281	0.7310	0.00%
2009-11-16	0	2.070	2.070	2.080	2.010	2.120	2,178,000	4,509,840	2.0706	0.735	0.735	0.738	0.713	0.752	6,138,041	0.7347	4.02%
2009-11-13	0	1.990	2.000	2.010	1.970	2.010	1,102,000	2,198,700	1.9952	0.706	0.710	0.713	0.699	0.713	3,105,657	0.7080	0.00%
2009-11-12	0	1.990	1.990	2.010	1.990	2.010	705,000	1,410,570	2.0008	0.706	0.706	0.713	0.706	0.713	1,986,831	0.7100	-0.50%
2009-11-11	0	2.000	1.990	2.000	1.990	2.000	1,319,000	2,636,520	1.9989	0.710	0.706	0.710	0.706	0.710	3,717,207	0.7093	0.50%
2009-11-10	0	1.990	1.990	2.000	1.990	2.040	1,703,000	3,423,220	2.0101	0.706	0.706	0.710	0.706	0.724	4,799,396	0.7133	-0.50%
2009-11-09	0	2.000	1.990	2.000	1.990	2.010	853,000	1,705,670	1.9996	0.710	0.706	0.710	0.706	0.713	2,403,925	0.7095	0.50%
2009-11-06	0	1.990	1.980	1.990	1.990	2.010	920,000	1,839,780	1.9998	0.706	0.703	0.706	0.706	0.713	2,592,745	0.7096	-0.50%
2009-11-05	0	2.000	1.990	2.000	1.980	2.020	403,000	804,980	1.9975	0.710	0.706	0.710	0.703	0.717	1,135,735	0.7088	0.00%
2009-11-04	0	2.000	1.990	2.000	1.980	2.010	955,000	1,908,120	1.9980	0.710	0.706	0.710	0.703	0.713	2,691,382	0.7090	1.01%
2009-11-03	0	1.980	1.980	2.000	1.970	2.050	537,000	1,071,120	1.9946	0.703	0.703	0.710	0.699	0.727	1,513,374	0.7078	-1.00%
2009-11-02	0	2.000	1.990	2.000	1.960	2.020	297,000	590,190	1.9872	0.710	0.706	0.710	0.695	0.717	837,006	0.7051	0.50%
2009-10-30	0	1.990	1.980	1.990	1.990	2.010	844,000	1,681,520	1.9923	0.706	0.703	0.706	0.706	0.713	2,378,561	0.7069	1.53%
2009-10-29	0	1.960	1.950	1.980	1.950	1.990	492,000	966,580	1.9646	0.695	0.692	0.703	0.692	0.706	1,386,555	0.6971	-2.00%
2009-10-28	0	2.000	1.980	2.000	1.980	2.020	349,000	696,000	1.9943	0.710	0.703	0.710	0.703	0.717	983,552	0.7076	0.00%
2009-10-27	0	2.000	2.000	2.010	1.950	2.000	317,000	631,910	1.9934	0.710	0.710	0.713	0.692	0.710	893,370	0.7073	0.00%
2009-10-23	0	2.000	1.980	2.000	1.990	2.020	749,000	1,497,510	1.9993	0.710	0.703	0.710	0.706	0.717	2,110,832	0.7094	-1.48%
2009-10-22	0	2.030	2.000	2.030	1.980	2.050	359,000	715,430	1.9928	0.720	0.710	0.720	0.703	0.727	1,011,734	0.7071	-0.49%
2009-10-21	0	2.040	2.030	2.040	2.000	2.060	656,000	1,335,840	2.0363	0.724	0.720	0.724	0.710	0.731	1,848,740	0.7226	1.49%
2009-10-20	0	2.010	2.000	2.020	1.960	2.030	1,340,000	2,679,840	1.9999	0.713	0.710	0.717	0.695	0.720	3,776,389	0.7096	2.55%
2009-10-19	0	1.960	1.940	1.960	1.920	1.960	171,000	333,800	1.9520	0.695	0.688	0.695	0.681	0.695	481,912	0.6927	0.00%
2009-10-16	0	1.960	1.940	1.960	1.930	1.980	199,000	388,660	1.9531	0.695	0.688	0.695	0.685	0.703	560,822	0.6930	0.00%
2009-10-15	0	1.960	1.930	1.960	1.930	1.990	413,000	808,840	1.9585	0.695	0.685	0.695	0.685	0.706	1,163,917	0.6949	-1.01%
2009-10-14	0	1.980	1.940	1.980	1.920	1.980	531,000	1,033,520	1.9464	0.703	0.688	0.703	0.681	0.703	1,496,464	0.6906	3.13%
2009-10-13	0	1.920	1.900	1.920	1.900	1.930	454,000	865,080	1.9055	0.681	0.674	0.681	0.674	0.685	1,279,463	0.6761	1.05%
2009-10-12	0	1.900	1.890	1.900	1.900	1.960	236,000	450,230	1.9078	0.674	0.671	0.674	0.674	0.695	665,095	0.6769	-0.52%
2009-10-09	0	1.910	1.890	1.910	1.890	1.930	785,000	1,493,270	1.9023	0.678	0.671	0.678	0.671	0.685	2,212,287	0.6750	0.00%
2009-10-08	0	1.910	1.910	1.920	1.900	1.980	632,000	1,208,020	1.9114	0.678	0.678	0.681	0.674	0.703	1,781,103	0.6782	0.00%
2009-10-07	0	1.910	1.900	1.910	1.880	1.930	977,000	1,863,160	1.9070	0.678	0.674	0.678	0.667	0.685	2,753,382	0.6767	0.53%
2009-10-06	0	1.900	1.880	1.900	1.880	1.900	185,000	349,320	1.8882	0.674	0.667	0.674	0.667	0.674	521,367	0.6700	0.53%
2009-10-05	0	1.890	1.870	1.890	1.840	1.910	78,000	144,560	1.8533	0.671	0.664	0.671	0.653	0.678	219,820	0.6576	1.07%
2009-10-02	0	1.870	1.870	1.880	1.860	1.870	263,000	488,700	1.8582	0.664	0.664	0.667	0.660	0.664	741,187	0.6593	-1.58%
2009-09-30	0	1.900	1.890	1.900	1.860	1.920	1,194,580	2,253,204	1.8862	0.674	0.671	0.674	0.660	0.681	3,366,566	0.6693	-0.52%
2009-09-29	0	1.910	1.900	1.940	1.910	1.950	226,000	435,550	1.9272	0.678	0.674	0.688	0.678	0.692	636,913	0.6838	0.53%
2009-09-28	0	1.900	1.900	1.920	1.900	1.950	604,000	1,152,850	1.9087	0.674	0.674	0.681	0.674	0.692	1,702,193	0.6773	-0.52%
2009-09-25	0	1.910	1.910	1.920	1.910	1.950	672,000	1,293,970	1.9256	0.678	0.678	0.681	0.678	0.692	1,893,831	0.6833	-2.05%
2009-09-24	0	1.950	1.930	1.950	1.920	1.960	660,000	1,275,430	1.9325	0.692	0.685	0.692	0.681	0.695	1,860,012	0.6857	-2.01%
2009-09-23	0	1.990	1.960	1.990	1.960	2.010	415,000	823,870	1.9852	0.706	0.695	0.706	0.695	0.713	1,169,553	0.7044	1.53%
2009-09-22	0	1.960	1.960	1.980	1.960	2.080	877,000	1,748,530	1.9938	0.695	0.695	0.703	0.695	0.738	2,471,562	0.7075	-3.92%
2009-09-21	0	2.100	2.090	2.100	2.090	2.130	632,000	1,331,300	2.1065	0.724	0.720	0.724	0.720	0.734	1,833,488	0.7261	0.48%
2009-09-18	0	2.090	2.090	2.100	2.090	2.150	1,305,000	2,745,840	2.1041	0.720	0.720	0.724	0.720	0.741	3,785,921	0.7253	-0.48%
2009-09-17	0	2.100	2.080	2.100	2.070	2.120	1,539,000	3,221,970	2.0935	0.724	0.717	0.724	0.714	0.731	4,464,776	0.7216	1.45%
2009-09-16	0	2.070	2.060	2.070	2.050	2.090	784,000	1,622,280	2.0692	0.714	0.710	0.714	0.707	0.720	2,274,454	0.7133	-0.48%
2009-09-15	0	2.080	2.060	2.080	2.030	2.110	791,000	1,628,030	2.0582	0.717	0.710	0.717	0.700	0.727	2,294,761	0.7095	0.00%
2009-09-14	0	2.080	2.080	2.090	2.080	2.120	583,000	1,224,210	2.0998	0.717	0.717	0.720	0.717	0.731	1,691,335	0.7238	-0.95%
2009-09-11	0	2.100	2.090	2.100	2.070	2.140	1,104,000	2,333,300	2.1135	0.724	0.720	0.724	0.714	0.738	3,202,802	0.7285	0.00%
2009-09-10	0	2.100	2.100	2.110	2.080	2.150	3,331,000	7,012,510	2.1052	0.724	0.724	0.727	0.717	0.741	9,663,527	0.7257	0.00%
2009-09-09	0	2.100	2.090	2.110	2.090	2.150	2,787,000	5,873,570	2.1075	0.724	0.720	0.727	0.720	0.741	8,085,335	0.7264	0.48%
2009-09-08	0	2.090	2.080	2.090	2.080	2.140	2,673,000	5,612,650	2.0998	0.720	0.717	0.720	0.717	0.738	7,754,610	0.7238	-2.79%
2009-09-07	0	2.150	2.140	2.150	2.010	2.150	2,745,000	5,684,180	2.0707	0.741	0.738	0.741	0.693	0.741	7,963,489	0.7138	6.97%
2009-09-04	0	2.010	2.000	2.010	1.960	2.010	1,694,000	3,339,350	1.9713	0.693	0.689	0.693	0.676	0.693	4,914,444	0.6795	1.01%
2009-09-03	0	1.990	1.970	1.990	1.880	2.000	2,915,000	5,649,650	1.9381	0.686	0.679	0.686	0.648	0.689	8,456,674	0.6681	-1.97%
2009-09-02	0	2.030	2.010	2.030	1.960	2.030	336,000	672,680	2.0020	0.700	0.693	0.700	0.676	0.700	974,766	0.6901	0.00%
2009-09-01	0	2.030	2.020	2.030	1.940	2.040	967,000	1,925,970	1.9917	0.700	0.696	0.700	0.669	0.703	2,805,353	0.6865	3.57%
2009-08-31	0	1.960	1.950	1.960	1.940	2.020	356,000	702,180	1.9724	0.676	0.672	0.676	0.669	0.696	1,032,788	0.6799	-2.00%
2009-08-28	0	2.000	2.000	2.010	1.980	2.040	388,000	777,170	2.0030	0.689	0.689	0.693	0.683	0.703	1,125,622	0.6904	-1.96%
2009-08-27	0	2.040	2.040	2.050	2.040	2.070	273,000	559,210	2.0484	0.703	0.703	0.707	0.703	0.714	791,997	0.7061	-1.45%
2009-08-26	0	2.070	2.060	2.070	2.040	2.100	519,000	1,074,500	2.0703	0.714	0.710	0.714	0.703	0.724	1,505,665	0.7136	0.98%
2009-08-25	0	2.050	2.040	2.050	2.040	2.090	497,000	1,022,500	2.0573	0.707	0.703	0.707	0.703	0.720	1,441,841	0.7092	-1.44%
2009-08-24	0	2.080	2.050	2.080	2.000	2.100	1,106,000	2,283,870	2.0650	0.717	0.707	0.717	0.689	0.724	3,208,604	0.7118	4.00%
2009-08-21	0	2.000	1.990	2.000	1.950	2.050	1,124,000	2,260,720	2.0113	0.689	0.686	0.689	0.672	0.707	3,260,824	0.6933	3.09%
2009-08-20	0	1.940	1.940	1.970	1.910	1.940	119,000	228,420	1.9195	0.669	0.669	0.679	0.658	0.669	345,230	0.6616	2.11%
2009-08-19	0	1.900	1.880	1.940	1.880	1.950	437,000	832,680	1.9054	0.655	0.648	0.669	0.648	0.672	1,267,776	0.6568	-1.55%
2009-08-18	0	1.930	1.920	1.970	1.900	1.930	666,000	1,272,720	1.9110	0.665	0.662	0.679	0.655	0.665	1,932,125	0.6587	0.52%
2009-08-17	0	1.920	1.910	1.950	1.920	2.000	1,198,000	2,351,750	1.9631	0.662	0.658	0.672	0.662	0.689	3,475,504	0.6767	-4.95%
2009-08-14	0	2.020	2.000	2.020	2.000	2.020	304,000	613,310	2.0175	0.696	0.689	0.696	0.689	0.696	881,931	0.6954	0.00%
2009-08-13	0	2.020	2.020	2.040	1.980	2.020	272,000	545,940	2.0071	0.696	0.696	0.703	0.683	0.696	789,096	0.6919	2.02%
2009-08-12	0	1.980	1.980	2.000	1.970	2.060	685,000	1,373,850	2.0056	0.683	0.683	0.689	0.679	0.710	1,987,246	0.6913	-4.81%
2009-08-11	0	2.080	2.040	2.100	2.050	2.080	379,000	780,540	2.0595	0.717	0.703	0.724	0.707	0.717	1,099,513	0.7099	0.97%
2009-08-10	0	2.060	2.040	2.070	2.040	2.100	83,000	171,010	2.0604	0.710	0.703	0.714	0.703	0.724	240,790	0.7102	0.98%
2009-08-07	0	2.040	2.040	2.060	2.030	2.100	583,000	1,195,990	2.0514	0.703	0.703	0.710	0.700	0.724	1,691,335	0.7071	-5.56%
2009-08-06	0	2.160	2.080	2.160	2.020	2.160	454,000	948,230	2.0886	0.745	0.717	0.745	0.696	0.745	1,317,094	0.7199	3.35%
2009-08-05	0	2.090	2.080	2.130	2.080	2.110	182,000	381,280	2.0949	0.720	0.717	0.734	0.717	0.727	527,998	0.7221	-0.48%
2009-08-04	0	2.100	2.090	2.100	2.090	2.200	583,000	1,236,440	2.1208	0.724	0.720	0.724	0.720	0.758	1,691,335	0.7310	-2.78%
2009-08-03	0	2.160	2.150	2.160	2.100	2.200	1,324,000	2,834,270	2.1407	0.745	0.741	0.745	0.724	0.758	3,841,042	0.7379	3.85%
2009-07-31	0	2.080	2.030	2.080	2.040	2.100	648,000	1,340,680	2.0690	0.717	0.700	0.717	0.703	0.724	1,879,906	0.7132	-0.48%
2009-07-30	0	2.090	2.050	2.090	2.020	2.090	179,000	368,910	2.0609	0.720	0.707	0.720	0.696	0.720	519,295	0.7104	0.97%
2009-07-29	0	2.070	2.070	2.110	2.010	2.200	2,240,000	4,741,110	2.1166	0.714	0.714	0.727	0.693	0.758	6,498,439	0.7296	-3.27%
2009-07-28	0	2.140	2.130	2.180	2.100	2.320	3,002,668	6,572,703	2.1890	0.738	0.734	0.751	0.724	0.800	8,711,007	0.7545	3.38%
2009-07-27	0	2.070	2.060	2.070	1.980	2.080	1,933,000	3,972,770	2.0552	0.714	0.710	0.714	0.683	0.717	5,607,805	0.7084	2.99%
2009-07-24	0	2.010	1.990	2.010	1.930	2.010	888,000	1,741,210	1.9608	0.693	0.686	0.693	0.665	0.693	2,576,167	0.6759	4.69%
2009-07-23	0	1.920	1.910	1.920	1.900	1.920	1,173,000	2,247,110	1.9157	0.662	0.658	0.662	0.655	0.662	3,402,977	0.6603	1.05%
2009-07-22	0	1.900	1.890	1.900	1.830	1.940	2,159,000	4,080,090	1.8898	0.655	0.651	0.655	0.631	0.669	6,263,451	0.6514	-0.52%
2009-07-21	0	1.910	1.910	1.920	1.800	1.920	1,875,000	3,537,280	1.8865	0.658	0.658	0.662	0.620	0.662	5,439,542	0.6503	4.37%
2009-07-20	0	1.830	1.830	1.840	1.740	1.840	1,588,000	2,841,690	1.7895	0.631	0.631	0.634	0.600	0.634	4,606,929	0.6168	5.17%
2009-07-17	0	1.740	1.740	1.750	1.720	1.760	2,011,000	3,507,110	1.7440	0.600	0.600	0.603	0.593	0.607	5,834,090	0.6011	0.00%
2009-07-16	0	1.740	1.730	1.740	1.730	1.750	1,393,000	2,423,040	1.7394	0.600	0.596	0.600	0.596	0.603	4,041,217	0.5996	2.35%
2009-07-15	0	1.700	1.700	1.710	1.680	1.750	600,000	1,030,540	1.7176	0.586	0.586	0.589	0.579	0.603	1,740,653	0.5920	0.00%
2009-07-14	0	1.700	1.690	1.710	1.680	1.710	531,000	896,930	1.6891	0.586	0.583	0.589	0.579	0.589	1,540,478	0.5822	1.19%
2009-07-13	0	1.680	1.680	1.690	1.680	1.710	440,000	745,080	1.6934	0.579	0.579	0.583	0.579	0.589	1,276,479	0.5837	-3.45%
2009-07-10	0	1.740	1.720	1.740	1.720	1.740	266,000	459,580	1.7277	0.600	0.593	0.600	0.593	0.600	771,690	0.5956	-0.57%
2009-07-09	0	1.750	1.730	1.750	1.700	1.750	111,000	192,230	1.7318	0.603	0.596	0.603	0.586	0.603	322,021	0.5969	1.16%
2009-07-08	0	1.730	1.720	1.730	1.670	1.750	854,832	1,459,993	1.7079	0.596	0.593	0.596	0.576	0.603	2,479,944	0.5887	-1.14%
2009-07-07	0	1.750	1.720	1.750	1.720	1.770	266,000	467,730	1.7584	0.603	0.593	0.603	0.593	0.610	771,690	0.6061	-1.13%
2009-07-06	0	1.770	1.760	1.770	1.720	1.770	122,000	214,300	1.7566	0.610	0.607	0.610	0.593	0.610	353,933	0.6055	1.14%
2009-07-03	0	1.750	1.750	1.790	1.730	1.750	140,000	244,190	1.7442	0.603	0.603	0.617	0.596	0.603	406,152	0.6012	0.00%
2009-07-02	0	1.750	1.750	1.760	1.740	1.830	715,000	1,264,030	1.7679	0.603	0.603	0.607	0.600	0.631	2,074,278	0.6094	0.00%
2009-06-30	0	1.750	1.740	1.750	1.750	1.840	564,000	998,330	1.7701	0.603	0.600	0.603	0.603	0.634	1,636,214	0.6101	-2.78%
2009-06-29	0	1.800	1.780	1.810	1.770	1.820	994,000	1,782,380	1.7931	0.620	0.614	0.624	0.610	0.627	2,883,682	0.6181	1.12%
2009-06-26	0	1.780	1.760	1.780	1.730	1.800	1,043,000	1,829,690	1.7543	0.614	0.607	0.614	0.596	0.620	3,025,836	0.6047	2.30%
2009-06-25	0	1.740	1.710	1.740	1.690	1.780	1,264,000	2,170,330	1.7170	0.600	0.589	0.600	0.583	0.614	3,666,976	0.5919	2.35%
2009-06-24	0	1.700	1.690	1.730	1.680	1.740	946,000	1,621,290	1.7138	0.586	0.583	0.596	0.579	0.600	2,744,430	0.5908	-0.58%
2009-06-23	0	1.710	1.700	1.710	1.680	1.770	601,000	1,025,720	1.7067	0.589	0.586	0.589	0.579	0.610	1,743,554	0.5883	-3.39%
2009-06-22	0	1.770	1.760	1.780	1.770	1.820	1,008,000	1,817,780	1.8034	0.610	0.607	0.614	0.610	0.627	2,924,298	0.6216	0.00%
2009-06-19	0	1.770	1.760	1.770	1.730	1.800	816,000	1,436,470	1.7604	0.610	0.607	0.610	0.596	0.620	2,367,288	0.6068	0.57%
2009-06-18	0	1.760	1.720	1.760	1.720	1.760	1,431,000	2,486,110	1.7373	0.607	0.593	0.607	0.593	0.607	4,151,458	0.5989	1.15%
2009-06-17	0	1.740	1.750	1.770	1.610	1.770	3,597,000	6,056,320	1.6837	0.600	0.603	0.610	0.555	0.610	10,435,216	0.5804	6.10%
2009-06-16	0	1.640	1.620	1.650	1.560	1.700	3,887,000	6,227,170	1.6021	0.565	0.558	0.569	0.538	0.586	11,276,532	0.5522	-4.09%
2009-06-15	0	1.710	1.710	1.730	1.710	1.770	456,000	796,480	1.7467	0.589	0.589	0.596	0.589	0.610	1,322,896	0.6021	-3.39%
2009-06-12	0	1.770	1.770	1.780	1.760	1.820	624,000	1,115,710	1.7880	0.610	0.610	0.614	0.607	0.627	1,810,279	0.6163	-1.12%
2009-06-11	0	1.790	1.770	1.790	1.770	1.830	1,342,000	2,421,770	1.8046	0.617	0.610	0.617	0.610	0.631	3,893,261	0.6220	0.00%
2009-06-10	0	1.790	1.790	1.800	1.760	1.810	1,893,000	3,396,300	1.7941	0.617	0.617	0.620	0.607	0.624	5,491,761	0.6184	0.56%
2009-06-09	0	1.780	1.770	1.780	1.780	1.850	693,000	1,255,770	1.8121	0.614	0.610	0.614	0.614	0.638	2,010,455	0.6246	-3.26%
2009-06-08	0	1.840	1.840	1.850	1.820	1.910	657,000	1,217,680	1.8534	0.634	0.634	0.638	0.627	0.658	1,906,015	0.6389	-2.13%
2009-06-05	0	1.880	1.830	1.870	1.750	1.880	2,319,000	4,195,110	1.8090	0.648	0.631	0.645	0.603	0.648	6,727,625	0.6236	5.03%
2009-06-04	0	1.790	1.790	1.810	1.770	1.850	1,205,000	2,164,280	1.7961	0.617	0.617	0.624	0.610	0.638	3,495,812	0.6191	-3.24%
2009-06-03	0	1.850	1.840	1.850	1.840	1.940	2,261,000	4,246,260	1.8780	0.638	0.634	0.638	0.634	0.669	6,559,362	0.6474	-1.07%
2009-06-02	0	1.870	1.860	1.870	1.870	2.000	2,549,000	4,895,810	1.9207	0.645	0.641	0.645	0.645	0.689	7,394,875	0.6621	-6.03%
2009-06-01	0	1.990	1.990	2.000	1.850	2.020	6,925,000	13,477,110	1.9462	0.686	0.686	0.689	0.638	0.696	20,090,040	0.6708	2.58%
2009-05-29	0	2.060	2.060	2.070	1.910	2.070	7,179,001	14,368,702	2.0015	0.669	0.669	0.672	0.620	0.672	22,115,183	0.6497	8.42%
2009-05-27	0	1.900	1.890	1.900	1.870	1.930	3,402,000	6,458,190	1.8984	0.617	0.614	0.617	0.607	0.627	10,479,989	0.6162	0.53%
2009-05-26	0	1.890	1.880	1.890	1.820	1.890	2,051,000	3,820,780	1.8629	0.614	0.610	0.614	0.591	0.614	6,318,183	0.6047	3.28%
2009-05-25	0	1.830	1.820	1.830	1.790	1.840	781,000	1,415,550	1.8125	0.594	0.591	0.594	0.581	0.597	2,405,900	0.5884	0.00%
2009-05-22	0	1.830	1.820	1.830	1.750	1.840	1,874,000	3,366,980	1.7967	0.594	0.591	0.594	0.568	0.597	5,772,927	0.5832	-1.08%
2009-05-21	0	1.850	1.840	1.850	1.800	1.870	1,272,000	2,339,970	1.8396	0.601	0.597	0.601	0.584	0.607	3,918,444	0.5972	0.00%
2009-05-20	0	1.850	1.840	1.850	1.830	1.860	845,000	1,555,120	1.8404	0.601	0.597	0.601	0.594	0.604	2,603,054	0.5974	-1.60%
2009-05-19	0	1.880	1.860	1.880	1.810	1.880	1,614,000	2,995,670	1.8561	0.610	0.604	0.610	0.588	0.610	4,971,988	0.6025	3.87%
2009-05-18	0	1.810	1.810	1.820	1.740	1.820	1,701,000	3,060,910	1.7995	0.588	0.588	0.591	0.565	0.591	5,239,994	0.5841	2.26%
2009-05-15	0	1.770	1.750	1.770	1.720	1.780	1,766,000	3,101,420	1.7562	0.575	0.568	0.575	0.558	0.578	5,440,229	0.5701	2.91%
2009-05-14	0	1.720	1.710	1.720	1.690	1.750	648,000	1,101,990	1.7006	0.558	0.555	0.558	0.549	0.568	1,996,188	0.5520	0.00%
2009-05-13	0	1.720	1.710	1.720	1.670	1.760	2,567,000	4,433,330	1.7270	0.558	0.555	0.558	0.542	0.571	7,907,740	0.5606	3.61%
2009-05-12	0	1.660	1.660	1.670	1.640	1.670	393,000	650,780	1.6559	0.539	0.539	0.542	0.532	0.542	1,210,651	0.5375	1.22%
2009-05-11	0	1.640	1.640	1.650	1.640	1.700	1,423,000	2,370,190	1.6656	0.532	0.532	0.536	0.532	0.552	4,383,605	0.5407	-1.80%
2009-05-08	0	1.670	1.660	1.680	1.620	1.690	1,517,000	2,512,280	1.6561	0.542	0.539	0.545	0.526	0.549	4,673,176	0.5376	2.45%
2009-05-07	0	1.630	1.630	1.650	1.610	1.720	2,364,000	3,945,130	1.6688	0.529	0.529	0.536	0.523	0.558	7,282,391	0.5417	-1.81%
2009-05-06	0	1.660	1.650	1.660	1.560	1.660	4,408,000	7,037,640	1.5966	0.539	0.536	0.539	0.506	0.539	13,579,010	0.5183	4.40%
2009-05-05	0	1.590	1.580	1.600	1.580	1.630	2,158,000	3,465,880	1.6061	0.516	0.513	0.519	0.513	0.529	6,647,800	0.5214	0.00%
2009-05-04	0	1.590	1.590	1.600	1.560	1.620	4,159,000	6,588,350	1.5841	0.516	0.516	0.519	0.506	0.526	12,811,956	0.5142	1.92%
2009-04-30	0	1.560	1.550	1.560	1.550	1.590	1,266,000	1,982,080	1.5656	0.506	0.503	0.506	0.503	0.516	3,899,961	0.5082	1.30%
2009-04-29	0	1.540	1.540	1.560	1.540	1.590	2,019,000	3,161,090	1.5657	0.500	0.500	0.506	0.500	0.516	6,219,605	0.5082	-1.28%
2009-04-28	0	1.560	1.550	1.560	1.520	1.720	2,641,000	4,148,840	1.5709	0.506	0.503	0.506	0.493	0.558	8,135,700	0.5100	-6.02%
2009-04-27	0	1.660	1.650	1.660	1.650	1.740	1,862,000	3,118,890	1.6750	0.539	0.536	0.539	0.536	0.565	5,735,961	0.5437	-3.49%
2009-04-24	0	1.720	1.710	1.730	1.650	1.720	3,052,000	5,185,790	1.6991	0.558	0.555	0.562	0.536	0.558	9,401,801	0.5516	4.24%
2009-04-23	0	1.650	1.630	1.650	1.570	1.650	1,381,000	2,223,910	1.6104	0.536	0.529	0.536	0.510	0.536	4,254,222	0.5228	6.45%
2009-04-22	0	1.550	1.550	1.570	1.540	1.580	2,584,000	4,026,100	1.5581	0.503	0.503	0.510	0.500	0.513	7,960,109	0.5058	1.31%
2009-04-21	0	1.530	1.520	1.530	1.500	1.540	1,713,000	2,605,540	1.5210	0.497	0.493	0.497	0.487	0.500	5,276,961	0.4938	-1.29%
2009-04-20	0	1.550	1.550	1.560	1.490	1.560	1,690,000	2,601,780	1.5395	0.503	0.503	0.506	0.484	0.506	5,206,109	0.4998	0.65%
2009-04-17	0	1.540	1.540	1.550	1.490	1.580	5,823,000	8,991,610	1.5442	0.500	0.500	0.503	0.484	0.513	17,937,970	0.5013	4.05%
2009-04-16	0	1.480	1.480	1.490	1.480	1.540	1,954,000	2,915,290	1.4920	0.480	0.480	0.484	0.480	0.500	6,019,370	0.4843	-1.99%
2009-04-15	0	1.510	1.490	1.510	1.460	1.510	2,331,000	3,462,550	1.4854	0.490	0.484	0.490	0.474	0.490	7,180,733	0.4822	1.34%
2009-04-14	0	1.490	1.490	1.500	1.460	1.540	6,038,000	9,008,820	1.4920	0.484	0.484	0.487	0.474	0.500	18,600,286	0.4843	4.20%
2009-04-09	0	1.430	1.420	1.430	1.410	1.480	5,509,000	7,876,540	1.4298	0.464	0.461	0.464	0.458	0.480	16,970,682	0.4641	-2.72%
2009-04-08	0	1.470	1.460	1.470	1.240	1.480	20,992,000	28,637,860	1.3642	0.477	0.474	0.477	0.403	0.480	64,666,645	0.4429	28.95%
2009-04-07	0	1.140	1.130	1.140	1.120	1.160	2,029,000	2,311,530	1.1392	0.370	0.367	0.370	0.364	0.377	6,250,411	0.3698	0.88%
2009-04-06	0	1.130	1.130	1.140	1.110	1.170	2,094,000	2,369,350	1.1315	0.367	0.367	0.370	0.360	0.380	6,450,646	0.3673	-2.59%
2009-04-03	0	1.160	1.160	1.170	1.110	1.160	1,371,000	1,553,610	1.1332	0.377	0.377	0.380	0.360	0.377	4,223,417	0.3679	4.50%
2009-04-02	0	1.110	1.090	1.110	1.070	1.110	1,090,000	1,196,460	1.0977	0.360	0.354	0.360	0.347	0.360	3,357,786	0.3563	3.74%
2009-04-01	0	1.070	1.080	1.090	1.060	1.100	835,000	906,040	1.0851	0.347	0.351	0.354	0.344	0.357	2,572,249	0.3522	0.94%
2009-03-31	0	1.060	1.060	1.070	1.050	1.070	1,436,000	1,515,040	1.0550	0.344	0.344	0.347	0.341	0.347	4,423,652	0.3425	-0.93%
2009-03-30	0	1.070	1.070	1.080	1.030	1.080	1,515,000	1,607,840	1.0613	0.347	0.347	0.351	0.334	0.351	4,667,014	0.3445	2.88%
2009-03-27	0	1.040	1.040	1.050	1.040	1.070	1,437,000	1,506,240	1.0482	0.338	0.338	0.341	0.338	0.347	4,426,733	0.3403	0.97%
2009-03-26	0	1.030	1.030	1.040	0.990	1.070	1,852,000	1,902,860	1.0275	0.334	0.334	0.338	0.321	0.347	5,705,156	0.3335	5.10%
2009-03-25	0	0.980	0.980	0.990	0.970	1.000	1,202,400	1,177,012	0.9789	0.318	0.318	0.321	0.315	0.325	3,704,038	0.3178	-2.97%
2009-03-24	0	1.010	1.000	1.010	0.990	1.010	872,000	870,850	0.9987	0.328	0.325	0.328	0.321	0.328	2,686,229	0.3242	3.06%
2009-03-23	0	0.980	0.970	0.990	0.970	1.000	701,000	683,690	0.9753	0.318	0.315	0.321	0.315	0.325	2,159,457	0.3166	2.08%
2009-03-20	0	0.960	0.960	0.970	0.960	0.970	631,000	608,060	0.9636	0.312	0.312	0.315	0.312	0.315	1,943,819	0.3128	-2.04%
2009-03-19	0	0.980	0.970	0.980	0.960	1.000	1,215,000	1,192,480	0.9815	0.318	0.315	0.318	0.312	0.325	3,742,853	0.3186	0.00%
2009-03-18	0	0.980	0.980	0.990	0.940	0.990	1,865,000	1,812,000	0.9716	0.318	0.318	0.321	0.305	0.321	5,745,203	0.3154	5.38%
2009-03-17	0	0.930	0.920	0.930	0.920	0.940	914,000	850,510	0.9305	0.302	0.299	0.302	0.299	0.305	2,815,611	0.3021	1.09%
2009-03-16	0	0.920	0.910	0.920	0.910	0.930	1,719,000	1,576,850	0.9173	0.299	0.295	0.299	0.295	0.302	5,295,444	0.2978	1.10%
2009-03-13	0	0.910	0.910	0.920	0.910	0.950	1,834,000	1,688,680	0.9208	0.295	0.295	0.299	0.295	0.308	5,649,706	0.2989	-1.09%
2009-03-12	0	0.920	0.910	0.930	0.910	0.930	485,000	448,980	0.9257	0.299	0.295	0.302	0.295	0.302	1,494,061	0.3005	-1.08%
2009-03-11	0	0.930	0.930	0.950	0.930	0.980	1,363,000	1,281,940	0.9405	0.302	0.302	0.308	0.302	0.318	4,198,773	0.3053	-2.11%
2009-03-10	0	0.950	0.940	0.950	0.950	0.950	558,000	530,100	0.9500	0.308	0.305	0.308	0.308	0.308	1,718,940	0.3084	0.00%
2009-03-09	0	0.950	0.940	0.950	0.950	0.970	325,000	309,450	0.9522	0.308	0.305	0.308	0.308	0.315	1,001,175	0.3091	-2.06%
2009-03-06	0	0.970	0.960	0.970	0.960	0.990	605,000	587,920	0.9718	0.315	0.312	0.315	0.312	0.321	1,863,725	0.3155	-1.02%
2009-03-05	0	0.980	0.980	0.990	0.980	0.990	473,000	464,990	0.9831	0.318	0.318	0.321	0.318	0.321	1,457,094	0.3191	-1.01%
2009-03-04	0	0.990	0.990	1.000	0.980	0.990	702,000	693,930	0.9885	0.321	0.321	0.325	0.318	0.321	2,162,537	0.3209	1.02%
2009-03-03	0	0.980	0.970	0.990	0.980	0.980	134,000	131,320	0.9800	0.318	0.315	0.321	0.318	0.318	412,792	0.3181	0.00%
2009-03-02	0	0.980	0.980	0.990	0.980	1.000	2,211,000	2,214,050	1.0014	0.318	0.318	0.321	0.318	0.325	6,811,069	0.3251	-2.97%
2009-02-27	0	1.010	1.010	1.020	1.010	1.020	297,000	301,870	1.0164	0.328	0.328	0.331	0.328	0.331	914,920	0.3299	-0.98%
2009-02-26	0	1.020	1.020	1.030	1.010	1.040	641,000	655,630	1.0228	0.331	0.331	0.334	0.328	0.338	1,974,625	0.3320	0.99%
2009-02-25	0	1.010	1.010	1.020	1.010	1.020	170,000	172,060	1.0121	0.328	0.328	0.331	0.328	0.331	523,691	0.3286	1.00%
2009-02-24	0	1.000	1.000	1.010	0.990	1.010	583,000	582,970	0.9999	0.325	0.325	0.328	0.321	0.328	1,795,953	0.3246	-0.99%
2009-02-23	0	1.010	1.010	1.020	1.000	1.030	405,000	414,770	1.0241	0.328	0.328	0.331	0.325	0.334	1,247,618	0.3324	-2.88%
2009-02-20	0	1.040	1.030	1.040	1.020	1.050	713,000	738,640	1.0360	0.338	0.334	0.338	0.331	0.341	2,196,423	0.3363	0.97%
2009-02-19	0	1.030	1.030	1.040	1.020	1.060	339,348	353,289	1.0411	0.334	0.334	0.338	0.331	0.344	1,045,374	0.3380	-0.96%
2009-02-18	0	1.040	1.040	1.050	0.990	1.050	1,234,000	1,244,410	1.0084	0.338	0.338	0.341	0.321	0.341	3,801,383	0.3274	5.05%
2009-02-17	0	0.990	0.990	1.000	0.980	1.000	1,267,000	1,256,640	0.9918	0.321	0.321	0.325	0.318	0.325	3,903,041	0.3220	-1.00%
2009-02-16	0	1.000	0.990	1.000	0.990	1.000	1,105,000	1,103,600	0.9987	0.325	0.321	0.325	0.321	0.325	3,403,994	0.3242	0.00%
2009-02-13	0	1.000	0.990	1.000	0.970	1.000	692,000	689,590	0.9965	0.325	0.321	0.325	0.315	0.325	2,131,732	0.3235	3.09%
2009-02-12	0	0.970	0.980	0.990	0.970	0.990	946,000	923,690	0.9764	0.315	0.318	0.321	0.315	0.321	2,914,189	0.3170	-2.02%
2009-02-11	0	0.990	0.990	1.000	0.980	0.990	278,000	274,150	0.9862	0.321	0.321	0.325	0.318	0.321	856,389	0.3201	0.00%
2009-02-10	0	0.990	0.990	1.000	0.980	1.000	1,693,000	1,676,160	0.9901	0.321	0.321	0.325	0.318	0.325	5,215,350	0.3214	0.00%
2009-02-09	0	0.990	0.990	1.000	0.980	1.000	2,513,000	2,503,640	0.9963	0.321	0.321	0.325	0.318	0.325	7,741,391	0.3234	-1.00%
2009-02-06	0	1.000	0.990	1.000	0.990	1.010	3,363,000	3,363,470	1.0001	0.325	0.321	0.325	0.321	0.328	10,359,848	0.3247	0.00%
2009-02-05	0	1.000	0.990	1.000	0.980	1.000	576,000	574,980	0.9982	0.325	0.321	0.325	0.318	0.325	1,774,390	0.3240	0.00%
2009-02-04	0	1.000	0.980	1.000	0.950	1.010	507,000	504,210	0.9945	0.325	0.318	0.325	0.308	0.328	1,561,833	0.3228	3.09%
2009-02-03	0	0.970	0.950	0.970	0.970	0.980	430,000	417,400	0.9707	0.315	0.308	0.315	0.315	0.318	1,324,631	0.3151	0.00%
2009-02-02	0	0.970	0.970	0.980	0.960	0.970	197,000	190,050	0.9647	0.315	0.315	0.318	0.312	0.315	606,866	0.3132	1.04%
2009-01-30	0	0.960	0.960	0.970	0.950	0.960	208,000	198,100	0.9524	0.312	0.312	0.315	0.308	0.312	640,752	0.3092	2.13%
2009-01-29	0	0.940	0.940	0.950	0.940	0.960	100,000	94,400	0.9440	0.305	0.305	0.308	0.305	0.312	308,054	0.3064	2.17%
2009-01-23	0	0.920	0.920	0.940	0.920	0.930	164,000	151,680	0.9249	0.299	0.299	0.305	0.299	0.302	505,208	0.3002	-1.08%
2009-01-22	0	0.930	0.930	0.950	0.930	0.950	282,000	264,700	0.9387	0.302	0.302	0.308	0.302	0.308	868,712	0.3047	0.00%
2009-01-21	0	0.930	0.930	0.940	0.930	0.970	900,000	847,940	0.9422	0.302	0.302	0.305	0.302	0.315	2,772,484	0.3058	-4.12%
2009-01-20	0	0.970	0.970	0.990	0.970	0.990	51,000	49,900	0.9784	0.315	0.315	0.321	0.315	0.321	157,107	0.3176	-3.00%
2009-01-19	0	1.000	0.990	1.000	1.000	1.010	1,067,000	1,067,350	1.0003	0.325	0.321	0.325	0.325	0.328	3,286,934	0.3247	0.00%
2009-01-16	0	1.000	1.000	1.020	0.990	1.020	298,000	298,520	1.0017	0.325	0.325	0.331	0.321	0.331	918,000	0.3252	-1.96%
2009-01-15	0	1.020	1.020	1.030	1.000	1.000	52,000	52,000	1.0000	0.331	0.331	0.334	0.325	0.325	160,188	0.3246	-2.86%
2009-01-14	0	1.050	1.020	1.050	1.000	1.050	1,544,000	1,566,370	1.0145	0.341	0.331	0.341	0.325	0.341	4,756,350	0.3293	0.96%
2009-01-13	0	1.040	1.030	1.040	1.030	1.050	372,000	388,190	1.0435	0.338	0.334	0.338	0.334	0.341	1,145,960	0.3387	-0.95%
2009-01-12	0	1.050	1.040	1.050	1.040	1.080	609,000	643,300	1.0563	0.341	0.338	0.341	0.338	0.351	1,876,047	0.3429	-2.78%
2009-01-09	0	1.080	1.080	1.090	1.060	1.100	249,000	270,940	1.0881	0.351	0.351	0.354	0.344	0.357	767,054	0.3532	0.93%
2009-01-08	0	1.070	1.070	1.100	1.060	1.100	119,000	127,580	1.0721	0.347	0.347	0.357	0.344	0.357	366,584	0.3480	-3.60%
2009-01-07	0	1.110	1.110	1.130	1.110	1.160	280,000	314,900	1.1246	0.360	0.360	0.367	0.360	0.377	862,551	0.3651	-4.31%
2009-01-06	0	1.160	1.130	1.160	1.130	1.180	848,000	973,470	1.1480	0.377	0.367	0.377	0.367	0.383	2,612,296	0.3726	-0.85%
2009-01-05	0	1.170	1.160	1.170	1.090	1.180	2,351,000	2,642,540	1.1240	0.380	0.377	0.380	0.354	0.383	7,242,344	0.3649	7.34%
2009-01-02	0	1.090	1.080	1.090	1.040	1.100	1,619,000	1,719,300	1.0620	0.354	0.351	0.354	0.338	0.357	4,987,390	0.3447	5.83%
2008-12-31	0	1.030	1.030	1.040	1.020	1.040	155,000	159,730	1.0305	0.334	0.334	0.338	0.331	0.338	477,483	0.3345	0.98%
2008-12-30	0	1.020	1.020	1.030	1.020	1.030	294,000	300,730	1.0229	0.331	0.331	0.334	0.331	0.334	905,678	0.3320	0.00%
2008-12-29	0	1.020	1.020	1.030	1.000	1.020	107,000	108,060	1.0099	0.331	0.331	0.334	0.325	0.331	329,618	0.3278	3.03%
2008-12-24	0	0.990	0.980	1.000	0.980	0.990	219,000	215,930	0.9860	0.321	0.318	0.325	0.318	0.321	674,638	0.3201	2.06%
2008-12-23	0	0.970	0.960	0.970	0.960	1.030	928,000	911,300	0.9820	0.315	0.312	0.315	0.312	0.334	2,858,739	0.3188	-3.00%
2008-12-22	0	1.000	1.000	1.020	1.000	1.040	419,000	428,150	1.0218	0.325	0.325	0.331	0.325	0.338	1,290,745	0.3317	-2.91%
2008-12-19	0	1.030	1.030	1.040	1.000	1.080	1,298,000	1,331,990	1.0262	0.334	0.334	0.338	0.325	0.351	3,998,538	0.3331	0.98%
2008-12-18	0	1.020	1.020	1.030	1.000	1.050	786,000	802,070	1.0204	0.331	0.331	0.334	0.325	0.341	2,421,303	0.3313	-0.97%
2008-12-17	0	1.030	1.010	1.030	0.990	1.040	324,000	325,850	1.0057	0.334	0.328	0.334	0.321	0.338	998,094	0.3265	3.00%
2008-12-16	0	1.000	0.980	1.000	0.970	1.030	252,000	249,045	0.9883	0.325	0.318	0.325	0.315	0.334	776,295	0.3208	1.01%
2008-12-15	0	0.990	0.970	0.990	0.970	1.000	470,000	461,200	0.9813	0.321	0.315	0.321	0.315	0.325	1,447,853	0.3185	3.13%
2008-12-12	0	0.960	0.920	0.960	0.950	1.000	89,000	85,510	0.9608	0.312	0.299	0.312	0.308	0.325	274,168	0.3119	-1.03%
2008-12-11	0	0.970	0.960	0.990	0.970	1.000	105,000	103,650	0.9871	0.315	0.312	0.321	0.315	0.325	323,456	0.3204	-1.02%
2008-12-10	0	0.980	0.960	0.980	0.900	0.980	192,000	182,560	0.9508	0.318	0.312	0.318	0.292	0.318	591,463	0.3087	8.89%
2008-12-09	0	0.900	0.900	0.920	0.900	0.900	10,000	9,000	0.9000	0.292	0.292	0.299	0.292	0.292	30,805	0.2922	-2.17%
2008-12-08	0	0.920	0.920	0.930	0.900	0.940	367,000	337,070	0.9184	0.299	0.299	0.302	0.292	0.305	1,130,557	0.2981	2.22%
2008-12-05	0	0.900	0.880	0.900	0.870	0.900	177,000	157,690	0.8909	0.292	0.286	0.292	0.282	0.292	545,255	0.2892	4.65%
2008-12-04	0	0.860	0.860	0.890	0.850	0.890	453,000	395,650	0.8734	0.279	0.279	0.289	0.276	0.289	1,395,484	0.2835	-1.15%
2008-12-03	0	0.870	0.870	0.900	0.870	0.880	67,000	58,990	0.8804	0.282	0.282	0.292	0.282	0.286	206,396	0.2858	1.16%
2008-12-02	0	0.860	0.860	0.880	0.860	0.880	81,000	70,580	0.8714	0.279	0.279	0.286	0.279	0.286	249,524	0.2829	-4.44%
2008-12-01	0	0.900	0.890	0.900	0.840	0.900	977,000	842,990	0.8628	0.292	0.289	0.292	0.273	0.292	3,009,685	0.2801	8.43%
2008-11-28	0	0.830	0.820	0.830	0.810	0.830	831,000	677,570	0.8154	0.269	0.266	0.269	0.263	0.269	2,559,927	0.2647	1.22%
2008-11-27	0	0.820	0.810	0.820	0.790	0.840	1,165,000	945,360	0.8115	0.266	0.263	0.266	0.256	0.273	3,588,826	0.2634	3.80%
2008-11-26	0	0.790	0.790	0.800	0.790	0.800	755,000	598,250	0.7924	0.256	0.256	0.260	0.256	0.260	2,325,806	0.2572	1.28%
2008-11-25	0	0.780	0.780	0.790	0.780	0.820	789,000	633,210	0.8025	0.253	0.253	0.256	0.253	0.266	2,430,544	0.2605	-2.50%
2008-11-24	0	0.800	0.790	0.810	0.790	0.800	75,000	59,800	0.7973	0.260	0.256	0.263	0.256	0.260	231,040	0.2588	0.00%
2008-11-21	0	0.800	0.790	0.800	0.790	0.810	198,000	158,220	0.7991	0.260	0.256	0.260	0.256	0.263	609,946	0.2594	0.00%
2008-11-20	0	0.800	0.790	0.800	0.790	0.820	357,000	285,640	0.8001	0.260	0.256	0.260	0.256	0.266	1,099,752	0.2597	-2.44%
2008-11-19	0	0.820	0.810	0.820	0.820	0.830	357,000	293,540	0.8222	0.266	0.263	0.266	0.266	0.269	1,099,752	0.2669	1.23%
2008-11-18	0	0.810	0.810	0.820	0.810	0.840	498,000	411,310	0.8259	0.263	0.263	0.266	0.263	0.273	1,534,108	0.2681	-3.57%
2008-11-17	0	0.840	0.830	0.840	0.830	0.840	67,000	56,210	0.8390	0.273	0.269	0.273	0.269	0.273	206,396	0.2723	-1.18%
2008-11-14	0	0.850	0.840	0.870	0.830	0.860	84,000	71,920	0.8562	0.276	0.273	0.282	0.269	0.279	258,765	0.2779	3.66%
2008-11-13	0	0.820	0.810	0.820	0.810	0.840	121,000	99,630	0.8234	0.266	0.263	0.266	0.263	0.273	372,745	0.2673	-2.38%
2008-11-12	0	0.840	0.840	0.860	0.820	0.900	620,000	525,900	0.8482	0.273	0.273	0.279	0.266	0.292	1,909,933	0.2753	-3.45%
2008-11-11	0	0.870	0.870	0.890	0.870	0.910	442,000	393,000	0.8891	0.282	0.282	0.289	0.282	0.295	1,361,598	0.2886	-4.40%
2008-11-10	0	0.910	0.910	0.940	0.890	0.950	524,000	478,840	0.9138	0.295	0.295	0.305	0.289	0.308	1,614,202	0.2966	3.41%
2008-11-07	0	0.880	0.880	0.900	0.860	0.890	160,000	140,760	0.8798	0.286	0.286	0.292	0.279	0.289	492,886	0.2856	0.00%
2008-11-06	0	0.880	0.870	0.880	0.860	0.900	120,000	105,780	0.8815	0.286	0.282	0.286	0.279	0.292	369,665	0.2862	-3.30%
2008-11-05	0	0.910	0.890	0.910	0.890	0.940	148,000	137,080	0.9262	0.295	0.289	0.295	0.289	0.305	455,920	0.3007	2.25%
2008-11-04	0	0.890	0.890	0.920	0.840	0.920	905,000	808,080	0.8929	0.289	0.289	0.299	0.273	0.299	2,787,887	0.2899	1.14%
2008-11-03	0	0.880	0.870	0.880	0.860	0.890	445,000	389,210	0.8746	0.286	0.282	0.286	0.279	0.289	1,370,839	0.2839	4.76%
2008-10-31	0	0.840	0.830	0.860	0.800	0.860	1,246,000	1,028,280	0.8253	0.273	0.269	0.279	0.260	0.279	3,838,350	0.2679	3.70%
2008-10-30	0	0.810	0.800	0.820	0.770	0.820	2,184,000	1,760,000	0.8059	0.263	0.260	0.266	0.250	0.266	6,727,894	0.2616	6.58%
2008-10-29	0	0.760	0.760	0.770	0.760	0.780	1,791,000	1,376,500	0.7686	0.247	0.247	0.250	0.247	0.253	5,517,243	0.2495	0.00%
2008-10-28	0	0.760	0.750	0.760	0.750	0.810	2,526,000	1,959,380	0.7757	0.247	0.243	0.247	0.243	0.263	7,781,438	0.2518	-5.00%
2008-10-27	0	0.800	0.790	0.810	0.790	0.880	2,230,000	1,820,570	0.8164	0.260	0.256	0.263	0.256	0.286	6,869,599	0.2650	-9.09%
2008-10-24	0	0.880	0.880	0.900	0.880	0.950	906,000	819,580	0.9046	0.286	0.286	0.292	0.286	0.308	2,790,967	0.2937	-8.33%
2008-10-23	0	0.960	0.950	0.970	0.950	0.980	1,090,000	1,042,560	0.9565	0.312	0.308	0.315	0.308	0.318	3,357,786	0.3105	-3.03%
2008-10-22	0	0.990	0.990	1.000	0.980	1.050	1,110,000	1,111,580	1.0014	0.321	0.321	0.325	0.318	0.341	3,419,397	0.3251	-5.71%
2008-10-21	0	1.050	1.040	1.050	1.050	1.120	1,844,000	1,999,210	1.0842	0.341	0.338	0.341	0.341	0.364	5,680,511	0.3519	-5.41%
2008-10-20	0	1.110	1.100	1.120	1.110	1.160	713,000	802,870	1.1260	0.360	0.357	0.364	0.360	0.377	2,196,423	0.3655	-3.48%
2008-10-17	0	1.150	1.140	1.160	1.140	1.160	83,000	95,910	1.1555	0.373	0.370	0.377	0.370	0.377	255,685	0.3751	-1.71%
2008-10-16	0	1.170	1.170	1.180	1.120	1.180	255,000	297,820	1.1679	0.380	0.380	0.383	0.364	0.383	785,537	0.3791	-0.85%
2008-10-15	0	1.180	1.180	1.200	1.150	1.210	921,000	1,087,550	1.1808	0.383	0.383	0.390	0.373	0.393	2,837,175	0.3833	0.00%
2008-10-14	0	1.180	1.180	1.190	1.140	1.200	615,000	718,290	1.1680	0.383	0.383	0.386	0.370	0.390	1,894,531	0.3791	7.27%
2008-10-13	0	1.100	1.100	1.140	1.060	1.100	188,000	203,120	1.0804	0.357	0.357	0.370	0.344	0.357	579,141	0.3507	0.00%
2008-10-10	0	1.100	1.070	1.100	1.070	1.110	981,000	1,072,500	1.0933	0.357	0.347	0.357	0.347	0.360	3,022,007	0.3549	-4.35%
2008-10-09	0	1.150	1.150	1.180	1.140	1.180	338,000	391,470	1.1582	0.373	0.373	0.383	0.370	0.383	1,041,222	0.3760	0.00%
2008-10-08	0	1.150	1.150	1.170	1.150	1.170	312,000	360,060	1.1540	0.373	0.373	0.380	0.373	0.380	961,128	0.3746	-4.17%
2008-10-06	0	1.200	1.200	1.230	1.200	1.220	270,000	326,280	1.2084	0.390	0.390	0.399	0.390	0.396	831,745	0.3923	-2.44%
2008-10-03	0	1.230	1.230	1.270	1.230	1.250	235,000	290,700	1.2370	0.399	0.399	0.412	0.399	0.406	723,926	0.4016	-2.38%
2008-10-02	0	1.260	1.250	1.260	1.240	1.260	13,000	16,320	1.2554	0.409	0.406	0.409	0.403	0.409	40,047	0.4075	-0.79%
2008-09-30	0	1.270	1.250	1.270	1.140	1.270	786,000	943,850	1.2008	0.412	0.406	0.412	0.370	0.412	2,421,303	0.3898	1.60%
2008-09-29	0	1.250	1.270	1.280	1.230	1.280	728,000	918,170	1.2612	0.406	0.412	0.416	0.399	0.416	2,242,631	0.4094	-1.57%
2008-09-26	0	1.270	1.260	1.280	1.260	1.280	166,000	211,000	1.2711	0.412	0.409	0.416	0.409	0.416	511,369	0.4126	-0.78%
2008-09-25	0	1.280	1.260	1.280	1.250	1.280	176,000	224,090	1.2732	0.416	0.409	0.416	0.406	0.416	542,175	0.4133	0.00%
2008-09-24	0	1.280	1.270	1.280	1.270	1.280	74,000	94,220	1.2732	0.416	0.412	0.416	0.412	0.416	227,960	0.4133	1.59%
2008-09-23	0	1.260	1.260	1.290	1.260	1.330	340,170	452,076	1.3290	0.409	0.409	0.419	0.409	0.432	1,047,906	0.4314	-2.33%
2008-09-22	0	1.350	1.340	1.350	1.290	1.460	1,454,000	1,979,370	1.3613	0.419	0.416	0.419	0.400	0.453	4,687,432	0.4223	3.05%
2008-09-19	0	1.310	1.290	1.320	1.220	1.320	1,655,000	2,093,000	1.2647	0.406	0.400	0.409	0.378	0.409	5,335,419	0.3923	7.38%
2008-09-18	0	1.220	1.210	1.240	1.170	1.250	1,517,000	1,830,330	1.2065	0.378	0.375	0.385	0.363	0.388	4,890,533	0.3743	-3.94%
2008-09-17	0	1.270	1.270	1.290	1.270	1.290	901,000	1,154,650	1.2815	0.394	0.394	0.400	0.394	0.400	2,904,660	0.3975	-1.55%
2008-09-16	0	1.290	1.290	1.300	1.230	1.310	743,000	950,130	1.2788	0.400	0.400	0.403	0.382	0.406	2,395,297	0.3967	-3.01%
2008-09-12	0	1.330	1.310	1.330	1.290	1.330	3,053,000	3,976,810	1.3026	0.413	0.406	0.413	0.400	0.413	9,842,318	0.4041	1.53%
2008-09-11	0	1.310	1.290	1.310	1.260	1.330	2,497,000	3,244,980	1.2996	0.406	0.400	0.406	0.391	0.413	8,049,875	0.4031	0.00%
2008-09-10	0	1.310	1.310	1.320	1.290	1.390	4,052,000	5,362,200	1.3233	0.406	0.406	0.409	0.400	0.431	13,062,912	0.4105	0.77%
2008-09-09	0	1.300	1.290	1.310	1.280	1.300	542,000	703,100	1.2972	0.403	0.400	0.406	0.397	0.403	1,747,310	0.4024	0.78%
2008-09-08	0	1.290	1.290	1.310	1.280	1.310	421,000	546,810	1.2988	0.400	0.400	0.406	0.397	0.406	1,357,228	0.4029	0.78%
2008-09-05	0	1.280	1.280	1.290	1.200	1.300	665,000	850,630	1.2791	0.397	0.397	0.400	0.372	0.403	2,143,839	0.3968	0.79%
2008-09-04	0	1.270	1.270	1.300	1.250	1.270	29,000	36,790	1.2686	0.394	0.394	0.403	0.388	0.394	93,491	0.3935	-0.78%
2008-09-03	0	1.280	1.280	1.300	1.280	1.300	225,000	290,680	1.2919	0.397	0.397	0.403	0.397	0.403	725,359	0.4007	0.00%
2008-09-02	0	1.280	1.270	1.300	1.260	1.300	443,000	565,820	1.2772	0.397	0.394	0.403	0.391	0.403	1,428,152	0.3962	0.79%
2008-09-01	0	1.270	1.250	1.270	1.230	1.280	523,000	654,090	1.2507	0.394	0.388	0.394	0.382	0.397	1,686,057	0.3879	5.83%
2008-08-29	0	1.200	1.200	1.220	1.160	1.210	766,000	915,160	1.1947	0.372	0.372	0.378	0.360	0.375	2,469,445	0.3706	3.45%
2008-08-28	0	1.160	1.140	1.160	1.140	1.180	689,000	803,680	1.1664	0.360	0.354	0.360	0.354	0.366	2,221,211	0.3618	-1.69%
2008-08-27	0	1.180	1.180	1.200	1.160	1.210	430,000	509,410	1.1847	0.366	0.366	0.372	0.360	0.375	1,386,242	0.3675	-2.48%
2008-08-26	0	1.210	1.210	1.260	1.190	1.260	252,000	310,880	1.2337	0.375	0.375	0.391	0.369	0.391	812,402	0.3827	2.54%
2008-08-25	0	1.180	1.180	1.200	1.170	1.240	308,000	368,200	1.1955	0.366	0.366	0.372	0.363	0.385	992,936	0.3708	4.42%
2008-08-21	0	1.130	1.130	1.140	1.100	1.180	594,000	670,310	1.1285	0.351	0.351	0.354	0.341	0.366	1,914,948	0.3500	-0.88%
2008-08-20	0	1.140	1.140	1.170	1.100	1.270	2,788,000	3,258,730	1.1688	0.354	0.354	0.363	0.341	0.394	8,988,006	0.3626	-8.80%
2008-08-19	0	1.250	1.230	1.250	1.230	1.340	1,158,000	1,459,900	1.2607	0.388	0.382	0.388	0.382	0.416	3,733,182	0.3911	-3.85%
2008-08-18	0	1.300	1.300	1.310	1.270	1.390	1,023,000	1,343,490	1.3133	0.403	0.403	0.406	0.394	0.431	3,297,966	0.4074	-7.14%
2008-08-15	0	1.400	1.360	1.400	1.390	1.410	498,000	697,740	1.4011	0.434	0.422	0.434	0.431	0.437	1,605,462	0.4346	0.00%
2008-08-14	0	1.400	1.400	1.420	1.320	1.400	193,000	268,180	1.3895	0.434	0.434	0.440	0.409	0.434	622,197	0.4310	0.00%
2008-08-13	0	1.400	1.370	1.400	1.400	1.420	365,000	511,730	1.4020	0.434	0.425	0.434	0.434	0.440	1,176,694	0.4349	-2.10%
2008-08-12	0	1.430	1.390	1.420	1.400	1.480	477,000	680,270	1.4261	0.444	0.431	0.440	0.434	0.459	1,537,761	0.4424	-0.69%
2008-08-11	0	1.440	1.410	1.440	1.430	1.490	451,000	651,540	1.4447	0.447	0.437	0.447	0.444	0.462	1,453,942	0.4481	0.70%
2008-08-08	0	1.430	1.440	1.450	1.420	1.450	405,000	581,300	1.4353	0.444	0.447	0.450	0.440	0.450	1,305,646	0.4452	0.70%
2008-08-07	0	1.420	1.420	1.460	1.320	1.500	838,000	1,188,690	1.4185	0.440	0.440	0.453	0.409	0.465	2,701,560	0.4400	-2.74%
2008-08-05	0	1.460	1.450	1.470	1.430	1.480	294,000	424,970	1.4455	0.453	0.450	0.456	0.444	0.459	947,803	0.4484	-0.68%
2008-08-04	0	1.470	1.470	1.500	1.460	1.490	450,000	662,520	1.4723	0.456	0.456	0.465	0.453	0.462	1,450,718	0.4567	-2.00%
2008-08-01	0	1.500	1.490	1.500	1.480	1.500	510,000	762,370	1.4948	0.465	0.462	0.465	0.459	0.465	1,644,147	0.4637	0.00%
2008-07-31	0	1.500	1.490	1.500	1.490	1.510	924,000	1,386,020	1.5000	0.465	0.462	0.465	0.462	0.468	2,978,808	0.4653	0.00%
2008-07-30	0	1.500	1.490	1.500	1.490	1.510	605,000	907,840	1.5006	0.465	0.462	0.465	0.462	0.468	1,950,410	0.4655	0.00%
2008-07-29	0	1.500	1.490	1.500	1.490	1.530	1,227,000	1,839,480	1.4992	0.465	0.462	0.465	0.462	0.475	3,955,625	0.4650	-1.96%
2008-07-28	0	1.530	1.530	1.550	1.530	1.560	647,000	1,003,760	1.5514	0.475	0.475	0.481	0.475	0.484	2,085,811	0.4812	-1.29%
2008-07-25	0	1.550	1.530	1.570	1.540	1.630	872,000	1,383,750	1.5869	0.481	0.475	0.487	0.478	0.506	2,811,170	0.4922	-4.91%
2008-07-24	0	1.630	1.620	1.630	1.620	1.670	709,000	1,167,690	1.6470	0.506	0.503	0.506	0.503	0.518	2,285,687	0.5109	0.62%
2008-07-23	0	1.620	1.620	1.630	1.610	1.630	783,000	1,274,190	1.6273	0.503	0.503	0.506	0.499	0.506	2,524,250	0.5048	1.25%
2008-07-22	0	1.600	1.590	1.600	1.560	1.600	1,124,000	1,795,650	1.5976	0.496	0.493	0.496	0.484	0.496	3,623,572	0.4955	3.23%
2008-07-21	0	1.550	1.550	1.560	1.530	1.610	1,544,000	2,404,100	1.5571	0.481	0.481	0.484	0.475	0.499	4,977,576	0.4830	3.33%
2008-07-18	0	1.500	1.490	1.500	1.500	1.580	2,125,636	3,218,133	1.5140	0.465	0.462	0.465	0.465	0.490	6,852,664	0.4696	-3.85%
2008-07-17	0	1.560	1.510	1.560	1.500	1.670	5,471,000	8,882,450	1.6236	0.484	0.468	0.484	0.465	0.518	17,637,511	0.5036	-5.45%
2008-07-16	0	1.650	1.640	1.710	1.650	1.730	573,000	955,560	1.6676	0.512	0.509	0.530	0.512	0.537	1,847,248	0.5173	-5.71%
2008-07-15	0	1.750	1.720	1.750	1.720	1.760	130,000	226,570	1.7428	0.543	0.534	0.543	0.534	0.546	419,096	0.5406	0.00%
2008-07-14	0	1.750	1.730	1.750	1.750	1.760	142,000	248,720	1.7515	0.543	0.537	0.543	0.543	0.546	457,782	0.5433	0.00%
2008-07-11	0	1.750	1.740	1.750	1.740	1.770	304,000	533,180	1.7539	0.543	0.540	0.543	0.540	0.549	980,041	0.5440	-1.13%
2008-07-10	0	1.770	1.760	1.770	1.770	1.820	175,000	311,050	1.7774	0.549	0.546	0.549	0.549	0.565	564,168	0.5513	1.14%
2008-07-09	0	1.750	1.730	1.750	1.750	1.800	370,000	653,230	1.7655	0.543	0.537	0.543	0.543	0.558	1,192,813	0.5476	2.34%
2008-07-08	0	1.710	1.710	1.730	1.710	1.770	325,000	565,770	1.7408	0.530	0.530	0.537	0.530	0.549	1,047,741	0.5400	-2.29%
2008-07-07	0	1.750	1.750	1.770	1.750	1.800	439,000	782,680	1.7829	0.543	0.543	0.549	0.543	0.558	1,415,256	0.5530	-1.13%
2008-07-04	0	1.770	1.770	1.800	1.670	1.900	1,033,000	1,874,850	1.8150	0.549	0.549	0.558	0.518	0.589	3,330,204	0.5630	-5.35%
2008-07-03	0	1.870	1.870	1.970	1.860	2.000	85,000	162,180	1.9080	0.580	0.580	0.611	0.577	0.620	274,025	0.5918	-1.58%
2008-07-02	0	1.900	1.900	1.980	1.900	2.000	212,000	416,080	1.9626	0.589	0.589	0.614	0.589	0.620	683,450	0.6088	-5.47%
2008-06-30	0	2.010	2.000	2.010	2.000	2.010	47,000	94,270	2.0057	0.623	0.620	0.623	0.620	0.623	151,519	0.6222	-0.50%
2008-06-27	0	2.020	2.020	2.030	2.010	2.020	78,000	157,190	2.0153	0.627	0.627	0.630	0.623	0.627	251,458	0.6251	-0.49%
2008-06-26	0	2.030	2.030	2.040	2.030	2.050	58,000	118,280	2.0393	0.630	0.630	0.633	0.630	0.636	186,981	0.6326	-0.49%
2008-06-25	0	2.040	2.040	2.050	-	-	0	0	-	0.633	0.633	0.636	-	-	0	-	0.49%
2008-06-24	0	2.030	2.030	2.040	2.030	2.040	23,000	46,890	2.0387	0.630	0.630	0.633	0.630	0.633	74,148	0.6324	-0.98%
2008-06-23	0	2.050	2.020	2.050	2.020	2.050	110,000	224,600	2.0418	0.636	0.627	0.636	0.627	0.636	354,620	0.6334	1.99%
2008-06-20	0	2.010	2.010	2.060	2.010	2.060	272,000	558,710	2.0541	0.623	0.623	0.639	0.623	0.639	876,879	0.6372	-2.43%
2008-06-19	0	2.060	2.030	2.060	2.050	2.060	268,000	549,580	2.0507	0.639	0.630	0.639	0.636	0.639	863,983	0.6361	0.49%
2008-06-18	0	2.050	2.050	2.070	2.020	2.080	397,000	816,800	2.0574	0.636	0.636	0.642	0.627	0.645	1,279,856	0.6382	1.49%
2008-06-17	0	2.020	2.020	2.070	2.020	2.070	199,000	406,240	2.0414	0.627	0.627	0.642	0.627	0.642	641,540	0.6332	-2.42%
2008-06-16	0	2.070	2.080	2.110	2.050	2.180	109,000	231,020	2.1194	0.642	0.645	0.655	0.636	0.676	351,396	0.6574	-0.96%
2008-06-13	0	2.090	2.080	2.140	2.090	2.180	210,000	449,870	2.1422	0.648	0.645	0.664	0.648	0.676	677,002	0.6645	-3.69%
2008-06-12	0	2.170	2.140	2.170	2.100	2.170	155,000	332,160	2.1430	0.673	0.664	0.673	0.651	0.673	499,692	0.6647	0.46%
2008-06-11	0	2.160	2.150	2.160	2.160	2.180	264,000	571,180	2.1636	0.670	0.667	0.670	0.670	0.676	851,088	0.6711	-0.46%
2008-06-10	0	2.170	2.160	2.170	2.100	2.170	179,000	384,410	2.1475	0.673	0.670	0.673	0.651	0.673	577,063	0.6661	0.00%
2008-06-06	0	2.170	2.150	2.170	2.130	2.180	225,000	484,370	2.1528	0.673	0.667	0.673	0.661	0.676	725,359	0.6678	0.93%
2008-06-05	0	2.150	2.150	2.170	2.110	2.170	225,000	482,260	2.1434	0.667	0.667	0.673	0.655	0.673	725,359	0.6649	-0.92%
2008-06-04	0	2.170	2.170	2.190	2.150	2.180	205,000	442,810	2.1600	0.673	0.673	0.679	0.667	0.676	660,883	0.6700	0.00%
2008-06-03	0	2.170	2.160	2.220	2.170	2.180	76,000	165,320	2.1753	0.673	0.670	0.689	0.673	0.676	245,010	0.6747	-2.69%
2008-06-02	0	2.230	2.220	2.230	2.170	2.230	520,000	1,144,420	2.2008	0.692	0.689	0.692	0.673	0.692	1,676,386	0.6827	0.00%
2008-05-30	0	2.230	2.230	2.250	2.230	2.230	14,000	31,220	2.2300	0.692	0.692	0.698	0.692	0.692	45,133	0.6917	0.45%
2008-05-29	0	2.220	2.200	2.250	2.200	2.240	26,000	57,840	2.2246	0.689	0.682	0.698	0.682	0.695	83,819	0.6901	0.91%
2008-05-28	0	2.200	2.200	2.240	2.180	2.230	164,000	362,630	2.2112	0.682	0.682	0.695	0.676	0.692	528,706	0.6859	-2.65%
2008-05-27	0	2.260	2.260	2.300	2.080	2.260	408,000	895,510	2.1949	0.701	0.701	0.713	0.645	0.701	1,315,318	0.6808	0.00%
2008-05-26	0	2.260	2.260	2.270	2.000	2.260	692,000	1,497,260	2.1637	0.701	0.701	0.704	0.620	0.701	2,230,882	0.6712	-0.88%
2008-05-23	0	2.280	2.280	2.300	2.250	2.320	166,000	377,740	2.2755	0.707	0.707	0.713	0.698	0.720	535,154	0.7059	0.88%
2008-05-22	0	2.260	2.260	2.280	2.260	2.280	100,000	226,810	2.2681	0.701	0.701	0.707	0.701	0.707	322,382	0.7035	-0.88%
2008-05-21	0	2.280	2.280	2.300	2.280	2.290	129,000	295,320	2.2893	0.707	0.707	0.713	0.707	0.710	415,873	0.7101	-0.87%
2008-05-20	0	2.300	2.290	2.320	2.280	2.320	449,000	1,033,920	2.3027	0.713	0.710	0.720	0.707	0.720	1,447,494	0.7143	0.00%
2008-05-19	0	2.300	2.300	2.310	2.300	2.300	44,000	101,200	2.3000	0.713	0.713	0.717	0.713	0.713	141,848	0.7134	-0.86%
2008-05-16	0	2.400	2.380	2.400	2.380	2.400	120,000	285,800	2.3817	0.720	0.714	0.720	0.714	0.720	400,198	0.7141	0.00%
2008-05-15	0	2.400	2.370	2.400	2.350	2.400	219,000	518,510	2.3676	0.720	0.711	0.720	0.705	0.720	730,362	0.7099	1.27%
2008-05-14	0	2.370	2.370	2.380	2.350	2.370	372,000	878,730	2.3622	0.711	0.711	0.714	0.705	0.711	1,240,614	0.7083	0.42%
2008-05-13	0	2.360	2.360	2.370	2.270	2.360	174,400	408,062	2.3398	0.708	0.708	0.711	0.681	0.708	581,621	0.7016	0.00%
2008-05-09	0	2.360	2.350	2.360	2.350	2.380	195,636	459,901	2.3508	0.708	0.705	0.708	0.705	0.714	652,443	0.7049	0.43%
2008-05-08	0	2.350	2.340	2.350	2.330	2.370	108,000	253,050	2.3431	0.705	0.702	0.705	0.699	0.711	360,178	0.7026	0.00%
2008-05-07	0	2.350	2.330	2.350	2.330	2.410	153,000	361,100	2.3601	0.705	0.699	0.705	0.699	0.723	510,253	0.7077	-0.84%
2008-05-06	0	2.370	2.370	2.390	2.370	2.390	113,000	268,870	2.3794	0.711	0.711	0.717	0.711	0.717	376,853	0.7135	0.85%
2008-05-05	0	2.350	2.350	2.380	2.340	2.370	297,000	697,040	2.3469	0.705	0.705	0.714	0.702	0.711	990,490	0.7037	0.00%
2008-05-02	0	2.350	2.350	2.360	2.340	2.360	392,000	921,580	2.3510	0.705	0.705	0.708	0.702	0.708	1,307,314	0.7049	0.43%
2008-04-30	0	2.340	2.320	2.340	2.290	2.340	352,524	817,158	2.3180	0.702	0.696	0.702	0.687	0.702	1,175,662	0.6951	2.63%
2008-04-29	0	2.280	2.280	2.300	2.280	2.310	453,000	1,038,730	2.2930	0.684	0.684	0.690	0.684	0.693	1,510,748	0.6876	-0.87%
2008-04-28	0	2.300	2.280	2.300	2.280	2.320	422,000	968,870	2.2959	0.690	0.684	0.690	0.684	0.696	1,407,363	0.6884	0.00%
2008-04-25	0	2.300	2.280	2.300	2.280	2.320	538,000	1,237,660	2.3005	0.690	0.684	0.690	0.684	0.696	1,794,222	0.6898	0.44%
2008-04-24	0	2.290	2.280	2.290	2.250	2.370	1,491,000	3,429,390	2.3001	0.687	0.684	0.687	0.675	0.711	4,972,462	0.6897	-1.72%
2008-04-23	0	2.330	2.330	2.340	2.310	2.380	375,000	881,480	2.3506	0.699	0.699	0.702	0.693	0.714	1,250,619	0.7048	0.87%
2008-04-22	0	2.310	2.310	2.360	2.310	2.350	68,000	158,980	2.3379	0.693	0.693	0.708	0.693	0.705	226,779	0.7010	-1.28%
2008-04-21	0	2.340	2.300	2.360	2.300	2.380	34,000	78,860	2.3194	0.702	0.690	0.708	0.690	0.714	113,389	0.6955	0.86%
2008-04-18	0	2.320	2.320	2.350	2.320	2.350	63,000	147,090	2.3348	0.696	0.696	0.705	0.696	0.705	210,104	0.7001	-0.85%
2008-04-17	0	2.340	2.340	2.350	2.330	2.340	50,000	116,980	2.3396	0.702	0.702	0.705	0.699	0.702	166,749	0.7015	1.30%
2008-04-16	0	2.310	2.310	2.380	2.300	2.380	330,000	775,130	2.3489	0.693	0.693	0.714	0.690	0.714	1,100,545	0.7043	-1.28%
2008-04-15	0	2.340	2.320	2.360	2.290	2.460	115,000	266,470	2.3171	0.702	0.696	0.708	0.687	0.738	383,523	0.6948	0.86%
2008-04-14	0	2.320	2.320	2.380	2.290	2.380	55,000	127,700	2.3218	0.696	0.696	0.714	0.687	0.714	183,424	0.6962	-2.52%
2008-04-11	0	2.380	2.380	2.400	2.320	2.400	308,000	730,760	2.3726	0.714	0.714	0.720	0.696	0.720	1,027,175	0.7114	0.85%
2008-04-10	0	2.360	2.340	2.380	2.250	2.380	394,000	914,100	2.3201	0.708	0.702	0.714	0.675	0.714	1,313,984	0.6957	3.51%
2008-04-09	0	2.280	2.280	2.310	2.250	2.310	696,000	1,589,230	2.2834	0.684	0.684	0.693	0.675	0.693	2,321,149	0.6847	-1.30%
2008-04-08	0	2.310	2.310	2.320	2.300	2.460	1,067,000	2,520,100	2.3619	0.693	0.693	0.696	0.690	0.738	3,558,429	0.7082	-6.48%
2008-04-07	0	2.470	2.440	2.480	2.430	2.630	1,188,000	2,980,590	2.5089	0.741	0.732	0.744	0.729	0.789	3,961,962	0.7523	-3.52%
2008-04-03	0	2.560	2.560	2.590	2.490	2.580	761,000	1,943,760	2.5542	0.768	0.768	0.777	0.747	0.774	2,537,923	0.7659	2.40%
2008-04-02	0	2.500	2.450	2.550	2.500	2.580	516,000	1,305,390	2.5298	0.750	0.735	0.765	0.750	0.774	1,720,852	0.7586	1.63%
2008-04-01	0	2.460	2.460	2.480	2.350	2.520	438,000	1,079,750	2.4652	0.738	0.738	0.744	0.705	0.756	1,460,723	0.7392	4.68%
2008-03-31	0	2.350	2.350	2.380	2.290	2.380	311,000	732,150	2.3542	0.705	0.705	0.714	0.687	0.714	1,037,180	0.7059	-0.84%
2008-03-28	0	2.370	2.320	2.380	2.200	2.380	357,000	833,580	2.3350	0.711	0.696	0.714	0.660	0.714	1,190,589	0.7001	3.04%
2008-03-27	0	2.300	2.290	2.340	2.230	2.360	309,000	716,790	2.3197	0.690	0.687	0.702	0.669	0.708	1,030,510	0.6956	-0.43%
2008-03-26	0	2.310	2.290	2.330	2.200	2.340	459,000	1,054,120	2.2966	0.693	0.687	0.699	0.660	0.702	1,530,758	0.6886	3.59%
2008-03-25	0	2.230	2.250	2.280	2.160	2.250	300,000	660,130	2.2004	0.669	0.675	0.684	0.648	0.675	1,000,495	0.6598	5.19%
2008-03-20	0	2.120	2.080	2.120	2.000	2.160	302,000	643,270	2.1300	0.636	0.624	0.636	0.600	0.648	1,007,165	0.6387	-3.64%
2008-03-19	0	2.200	2.190	2.200	2.100	2.210	197,000	432,140	2.1936	0.660	0.657	0.660	0.630	0.663	656,992	0.6578	3.77%
2008-03-18	0	2.120	2.100	2.200	2.000	2.160	367,000	762,870	2.0787	0.636	0.630	0.660	0.600	0.648	1,223,939	0.6233	-5.78%
2008-03-17	0	2.250	2.200	2.250	2.130	2.250	418,000	904,990	2.1650	0.675	0.660	0.675	0.639	0.675	1,394,024	0.6492	-2.17%
2008-03-14	0	2.300	2.300	2.350	2.290	2.360	194,000	451,830	2.3290	0.690	0.690	0.705	0.687	0.708	646,987	0.6984	-2.54%
2008-03-13	0	2.360	2.350	2.380	2.360	2.430	359,000	855,530	2.3831	0.708	0.705	0.714	0.708	0.729	1,197,259	0.7146	-2.07%
2008-03-12	0	2.410	2.390	2.420	2.300	2.410	481,000	1,135,090	2.3599	0.723	0.717	0.726	0.690	0.723	1,604,128	0.7076	5.24%
2008-03-11	0	2.290	2.290	2.300	2.230	2.290	166,000	375,080	2.2595	0.687	0.687	0.690	0.669	0.687	553,607	0.6775	1.78%
2008-03-10	0	2.250	2.230	2.280	2.200	2.260	417,000	929,290	2.2285	0.675	0.669	0.684	0.660	0.678	1,390,689	0.6682	-0.44%
2008-03-07	0	2.260	2.260	2.270	2.240	2.300	292,000	668,530	2.2895	0.678	0.678	0.681	0.672	0.690	973,815	0.6865	-1.74%
2008-03-06	0	2.300	2.300	2.330	2.280	2.300	754,000	1,703,353	2.2591	0.690	0.690	0.699	0.684	0.690	2,514,578	0.6774	1.77%
2008-03-05	0	2.260	2.260	2.300	2.240	2.260	40,000	90,180	2.2545	0.678	0.678	0.690	0.672	0.678	133,399	0.6760	0.44%
2008-03-04	0	2.250	2.250	2.280	2.240	2.300	147,000	331,830	2.2573	0.675	0.675	0.684	0.672	0.690	490,243	0.6769	-1.75%
2008-03-03	0	2.290	2.240	2.290	-	-	0	0	-	0.687	0.672	0.687	-	-	0	-	-0.43%
2008-02-29	0	2.300	2.270	2.320	2.300	2.300	50,000	115,000	2.3000	0.690	0.681	0.696	0.690	0.690	166,749	0.6897	0.00%
2008-02-28	0	2.300	2.240	2.310	2.270	2.300	160,000	367,470	2.2967	0.690	0.672	0.693	0.681	0.690	533,598	0.6887	1.77%
2008-02-27	0	2.260	2.260	2.300	2.260	2.300	177,000	405,300	2.2898	0.678	0.678	0.690	0.678	0.690	590,292	0.6866	2.26%
2008-02-26	0	2.210	2.210	2.260	2.200	2.250	197,000	439,960	2.2333	0.663	0.663	0.678	0.660	0.675	656,992	0.6697	-1.34%
2008-02-25	0	2.240	2.200	2.290	2.240	2.240	25,000	56,000	2.2400	0.672	0.660	0.687	0.672	0.672	83,375	0.6717	-3.03%
2008-02-22	0	2.310	2.280	2.310	2.260	2.310	245,538	562,707	2.2917	0.693	0.684	0.693	0.678	0.693	818,865	0.6872	2.67%
2008-02-21	0	2.250	2.250	2.300	2.250	2.350	591,000	1,371,820	2.3212	0.675	0.675	0.690	0.675	0.705	1,970,976	0.6960	-0.88%
2008-02-20	0	2.270	2.270	2.300	2.200	2.300	398,000	902,430	2.2674	0.681	0.681	0.690	0.660	0.690	1,327,324	0.6799	1.79%
2008-02-19	0	2.230	2.230	2.350	2.230	2.300	140,000	320,670	2.2905	0.669	0.669	0.705	0.669	0.690	466,898	0.6868	0.00%
2008-02-18	0	2.230	2.230	2.300	-	-	0	0	-	0.669	0.669	0.690	-	-	0	-	1.36%
2008-02-15	0	2.200	2.200	2.300	2.200	2.210	25,000	55,200	2.2080	0.660	0.660	0.690	0.660	0.663	83,375	0.6621	-2.22%
2008-02-14	0	2.250	2.250	2.260	2.230	2.260	50,000	111,580	2.2316	0.675	0.675	0.678	0.669	0.678	166,749	0.6691	0.90%
2008-02-13	0	2.230	2.230	2.240	2.200	2.260	403,000	899,580	2.2322	0.669	0.669	0.672	0.660	0.678	1,343,999	0.6693	1.36%
2008-02-12	0	2.200	2.200	2.220	2.140	2.200	89,000	192,850	2.1669	0.660	0.660	0.666	0.642	0.660	296,814	0.6497	0.92%
2008-02-11	0	2.180	2.180	2.190	2.140	2.180	127,000	273,460	2.1532	0.654	0.654	0.657	0.642	0.654	423,543	0.6456	-0.91%
2008-02-06	0	2.200	2.180	2.200	2.170	2.200	92,000	199,780	2.1715	0.660	0.654	0.660	0.651	0.660	306,819	0.6511	1.38%
2008-02-05	0	2.170	2.160	2.220	2.170	2.210	29,000	63,430	2.1872	0.651	0.648	0.666	0.651	0.663	96,715	0.6558	-3.12%
2008-02-04	0	2.240	2.210	2.240	2.180	2.260	276,000	606,900	2.1989	0.672	0.663	0.672	0.654	0.678	920,456	0.6593	2.75%
2008-02-01	0	2.180	2.180	2.200	2.150	2.180	236,000	509,460	2.1587	0.654	0.654	0.660	0.645	0.654	787,056	0.6473	1.40%
2008-01-31	0	2.150	2.150	2.180	2.130	2.150	108,000	231,650	2.1449	0.645	0.645	0.654	0.639	0.645	360,178	0.6432	1.42%
2008-01-30	0	2.120	2.120	2.200	2.120	2.150	69,000	147,040	2.1310	0.636	0.636	0.660	0.636	0.645	230,114	0.6390	-3.64%
2008-01-29	0	2.200	2.200	2.240	2.180	2.200	266,000	585,000	2.1992	0.660	0.660	0.672	0.654	0.660	887,106	0.6594	0.00%
2008-01-28	0	2.200	2.200	2.290	2.150	2.220	1,652,000	3,620,450	2.1916	0.660	0.660	0.687	0.645	0.666	5,509,395	0.6571	-3.08%
2008-01-25	0	2.270	2.270	2.300	2.200	2.300	256,000	573,830	2.2415	0.681	0.681	0.690	0.660	0.690	853,756	0.6721	1.34%
2008-01-24	0	2.240	2.240	2.300	2.200	2.300	100,000	223,190	2.2319	0.672	0.672	0.690	0.660	0.690	333,498	0.6692	-0.44%
2008-01-23	0	2.250	2.230	2.300	2.220	2.250	269,000	601,180	2.2349	0.675	0.669	0.690	0.666	0.675	897,111	0.6701	1.81%
2008-01-22	0	2.210	2.200	2.250	2.150	2.300	1,441,000	3,169,000	2.1992	0.663	0.660	0.675	0.645	0.690	4,805,713	0.6594	-5.96%
2008-01-21	0	2.350	2.330	2.350	2.300	2.350	712,000	1,668,310	2.3431	0.705	0.699	0.705	0.690	0.705	2,374,509	0.7026	-2.08%
2008-01-18	0	2.400	2.350	2.500	2.320	2.400	303,000	719,090	2.3732	0.720	0.705	0.750	0.696	0.720	1,010,500	0.7116	0.42%
2008-01-17	0	2.390	2.390	2.500	2.310	2.380	157,000	367,100	2.3382	0.717	0.717	0.750	0.693	0.714	523,593	0.7011	2.58%
2008-01-16	0	2.330	2.310	2.430	2.300	2.480	604,000	1,451,260	2.4027	0.699	0.693	0.729	0.690	0.744	2,014,331	0.7205	-6.80%
2008-01-15	0	2.500	2.430	2.500	2.500	2.540	211,000	529,650	2.5102	0.750	0.729	0.750	0.750	0.762	703,682	0.7527	-1.57%
2008-01-14	0	2.540	2.530	2.550	2.530	2.550	521,000	1,325,990	2.5451	0.762	0.759	0.765	0.759	0.765	1,737,527	0.7631	-1.17%
2008-01-11	0	2.570	2.570	2.630	2.570	2.650	162,000	421,700	2.6031	0.771	0.771	0.789	0.771	0.795	540,268	0.7805	-1.15%
2008-01-10	0	2.600	2.560	2.610	2.600	2.680	221,000	578,340	2.6169	0.780	0.768	0.783	0.780	0.804	737,032	0.7847	-1.52%
2008-01-09	0	2.640	2.640	2.670	2.610	2.670	69,000	183,540	2.6600	0.792	0.792	0.801	0.783	0.801	230,114	0.7976	-1.49%
2008-01-08	0	2.680	2.630	2.680	2.680	2.720	157,000	422,200	2.6892	0.804	0.789	0.804	0.804	0.816	523,593	0.8064	0.37%
2008-01-07	0	2.670	2.640	2.670	2.600	2.680	41,000	108,860	2.6551	0.801	0.792	0.801	0.780	0.804	136,734	0.7961	0.38%
2008-01-04	0	2.660	2.660	2.700	2.660	2.740	42,000	113,400	2.7000	0.798	0.798	0.810	0.798	0.822	140,069	0.8096	-0.75%
2008-01-03	0	2.680	2.610	2.680	2.610	2.680	73,000	193,640	2.6526	0.804	0.783	0.804	0.783	0.804	243,454	0.7954	1.13%
2008-01-02	0	2.650	2.630	2.730	2.630	2.750	196,000	523,520	2.6710	0.795	0.789	0.819	0.789	0.825	653,657	0.8009	-3.64%
2007-12-31	0	2.750	2.750	2.780	-	-	0	0	-	0.825	0.825	0.834	-	-	0	-	6.59%
2007-12-28	0	2.580	2.580	2.700	2.560	2.580	21,000	54,160	2.5790	0.774	0.774	0.810	0.768	0.774	70,035	0.7733	-1.90%
2007-12-27	0	2.630	2.620	2.710	2.620	2.660	113,000	298,740	2.6437	0.789	0.786	0.813	0.786	0.798	376,853	0.7927	-0.38%
2007-12-24	0	2.640	2.640	2.740	2.630	2.680	17,000	44,770	2.6335	0.792	0.792	0.822	0.789	0.804	56,695	0.7897	0.38%
2007-12-21	0	2.630	2.630	2.650	2.580	2.590	40,000	103,300	2.5825	0.789	0.789	0.795	0.774	0.777	133,399	0.7744	1.94%
2007-12-20	0	2.580	2.570	2.600	2.550	2.600	162,000	416,700	2.5722	0.774	0.771	0.780	0.765	0.780	540,268	0.7713	0.78%
2007-12-19	0	2.560	2.560	2.650	2.550	2.600	28,000	72,600	2.5929	0.768	0.768	0.795	0.765	0.780	93,380	0.7775	-1.54%
2007-12-18	0	2.600	2.600	2.650	2.580	2.600	120,000	311,800	2.5983	0.780	0.780	0.795	0.774	0.780	400,198	0.7791	0.00%
2007-12-17	0	2.600	2.530	2.650	2.600	2.650	1,131,000	2,995,150	2.6482	0.780	0.759	0.795	0.780	0.795	3,771,868	0.7941	-1.89%
2007-12-14	0	2.650	2.650	2.660	2.620	2.680	496,000	1,314,260	2.6497	0.795	0.795	0.798	0.786	0.804	1,654,152	0.7945	1.92%
2007-12-13	0	2.600	2.570	2.700	2.600	2.670	254,000	671,600	2.6441	0.780	0.771	0.810	0.780	0.801	847,086	0.7928	-3.35%
2007-12-12	0	2.690	2.690	2.700	2.670	2.760	199,000	534,500	2.6859	0.807	0.807	0.810	0.801	0.828	663,662	0.8054	-2.18%
2007-12-11	0	2.750	2.750	2.770	2.720	2.770	105,000	288,540	2.7480	0.825	0.825	0.831	0.816	0.831	350,173	0.8240	1.85%
2007-12-10	0	2.700	2.670	2.710	2.660	2.760	370,000	1,008,070	2.7245	0.810	0.801	0.813	0.798	0.828	1,233,944	0.8169	-3.23%
2007-12-07	0	2.790	2.770	2.790	2.710	2.810	555,000	1,537,160	2.7697	0.837	0.831	0.837	0.813	0.843	1,850,916	0.8305	2.95%
2007-12-06	0	2.710	2.700	2.710	2.580	2.720	626,000	1,643,210	2.6249	0.813	0.810	0.813	0.774	0.816	2,087,700	0.7871	4.23%
2007-12-05	0	2.600	2.590	2.650	2.600	2.630	227,000	592,300	2.6093	0.780	0.777	0.795	0.780	0.789	757,041	0.7824	0.00%
2007-12-04	0	2.600	2.600	2.650	2.590	2.630	177,000	462,260	2.6116	0.780	0.780	0.795	0.777	0.789	590,292	0.7831	0.39%
2007-12-03	0	2.590	2.520	2.590	2.520	2.600	887,000	2,271,620	2.5610	0.777	0.756	0.777	0.756	0.780	2,958,131	0.7679	-1.15%
2007-11-30	0	2.620	2.580	2.620	2.540	2.630	201,000	518,260	2.5784	0.786	0.774	0.786	0.762	0.789	670,332	0.7731	2.75%
2007-11-29	0	2.550	2.480	2.550	2.510	2.610	177,000	452,010	2.5537	0.765	0.744	0.765	0.753	0.783	590,292	0.7657	2.00%
2007-11-28	0	2.500	2.500	2.580	2.500	2.500	10,000	25,000	2.5000	0.750	0.750	0.774	0.750	0.750	33,350	0.7496	0.00%
2007-11-27	0	2.500	2.460	2.500	2.500	2.570	306,000	768,260	2.5107	0.750	0.738	0.750	0.750	0.771	1,020,505	0.7528	-2.72%
2007-11-26	0	2.570	2.570	2.600	2.540	2.600	340,652	878,385	2.5785	0.771	0.771	0.780	0.762	0.780	1,136,069	0.7732	1.18%
2007-11-23	0	2.540	2.500	2.540	2.480	2.550	93,000	233,980	2.5159	0.762	0.750	0.762	0.744	0.765	310,154	0.7544	1.60%
2007-11-22	0	2.500	2.500	2.580	2.500	2.500	80,000	200,000	2.5000	0.750	0.750	0.774	0.750	0.750	266,799	0.7496	-3.47%
2007-11-21	0	2.590	2.510	2.590	2.500	2.650	192,000	490,200	2.5531	0.777	0.753	0.777	0.750	0.795	640,317	0.7656	0.00%
2007-11-20	0	2.590	2.530	2.590	2.500	2.590	456,000	1,146,300	2.5138	0.777	0.759	0.777	0.750	0.777	1,520,753	0.7538	-0.38%
2007-11-19	0	2.600	2.600	2.630	2.580	2.610	80,000	207,780	2.5973	0.780	0.780	0.789	0.774	0.783	266,799	0.7788	0.00%
2007-11-16	0	2.600	2.600	2.640	2.600	2.640	20,000	52,400	2.6200	0.780	0.780	0.792	0.780	0.792	66,700	0.7856	-1.89%
2007-11-15	0	2.650	2.630	2.690	2.650	2.650	136,000	360,240	2.6488	0.795	0.789	0.807	0.795	0.795	453,558	0.7943	-1.12%
2007-11-14	0	2.680	2.670	2.680	2.570	2.680	349,000	913,470	2.6174	0.804	0.801	0.804	0.771	0.804	1,163,910	0.7848	6.77%
2007-11-13	0	2.510	2.470	2.550	2.450	2.510	744,000	1,840,760	2.4741	0.753	0.741	0.765	0.735	0.753	2,481,229	0.7419	2.03%
2007-11-12	0	2.460	2.460	2.500	2.450	2.580	742,000	1,847,110	2.4894	0.738	0.738	0.750	0.735	0.774	2,474,559	0.7464	-3.91%
2007-11-09	0	2.560	2.560	2.590	2.540	2.600	213,000	548,850	2.5768	0.768	0.768	0.777	0.762	0.780	710,352	0.7726	-1.54%
2007-11-08	0	2.600	2.600	2.620	2.570	2.640	159,000	410,660	2.5828	0.780	0.780	0.786	0.771	0.792	530,263	0.7744	-1.52%
2007-11-07	0	2.640	2.630	2.640	2.620	2.700	172,000	456,150	2.6520	0.792	0.789	0.792	0.786	0.810	573,617	0.7952	1.93%
2007-11-06	0	2.590	2.580	2.590	2.530	2.600	113,000	289,180	2.5591	0.777	0.774	0.777	0.759	0.780	376,853	0.7674	1.17%
2007-11-05	0	2.560	2.560	2.580	2.560	2.620	634,000	1,640,820	2.5880	0.768	0.768	0.774	0.768	0.786	2,114,380	0.7760	-3.40%
2007-11-02	0	2.650	2.640	2.660	2.600	2.690	498,000	1,317,260	2.6451	0.795	0.792	0.798	0.780	0.807	1,660,822	0.7931	-1.85%
2007-11-01	0	2.700	2.690	2.720	2.680	2.720	493,000	1,331,830	2.7015	0.810	0.807	0.816	0.804	0.816	1,644,147	0.8100	-0.74%
2007-10-31	0	2.720	2.720	2.760	2.710	2.800	148,000	406,610	2.7474	0.816	0.816	0.828	0.813	0.840	493,578	0.8238	-2.86%
2007-10-30	0	2.800	2.770	2.800	2.740	2.810	115,000	319,180	2.7755	0.840	0.831	0.840	0.822	0.843	383,523	0.8322	0.72%
2007-10-29	0	2.780	2.740	2.780	2.680	2.780	185,000	506,230	2.7364	0.834	0.822	0.834	0.804	0.834	616,972	0.8205	1.46%
2007-10-26	0	2.740	2.740	2.780	2.680	2.730	391,000	1,054,150	2.6960	0.822	0.822	0.834	0.804	0.819	1,303,979	0.8084	2.24%
2007-10-25	0	2.680	2.660	2.730	2.650	2.700	405,000	1,085,200	2.6795	0.804	0.798	0.819	0.795	0.810	1,350,669	0.8035	-1.47%
2007-10-24	0	2.720	2.750	2.760	2.650	2.820	464,000	1,255,120	2.7050	0.816	0.825	0.828	0.795	0.846	1,547,433	0.8111	-1.45%
2007-10-23	0	2.760	2.760	2.780	2.720	2.800	107,000	293,700	2.7449	0.828	0.828	0.834	0.816	0.840	356,843	0.8231	-0.72%
2007-10-22	0	2.780	2.710	2.780	2.700	2.800	301,000	828,300	2.7518	0.834	0.813	0.834	0.810	0.840	1,003,830	0.8251	-1.42%
2007-10-18	0	2.820	2.830	2.850	2.810	2.900	281,000	801,360	2.8518	0.846	0.849	0.855	0.843	0.870	937,131	0.8551	-1.74%
2007-10-17	0	2.870	2.850	2.870	2.700	2.870	467,000	1,312,170	2.8098	0.861	0.855	0.861	0.810	0.861	1,557,438	0.8425	1.77%
2007-10-16	0	2.820	2.800	2.820	2.800	2.890	307,000	872,810	2.8430	0.846	0.840	0.846	0.840	0.867	1,023,840	0.8525	0.71%
2007-10-15	0	2.800	2.800	2.830	2.800	2.970	375,000	1,067,990	2.8480	0.840	0.840	0.849	0.840	0.891	1,250,619	0.8540	-5.72%
2007-10-12	0	2.970	2.950	2.970	2.920	3.090	707,000	2,105,730	2.9784	0.891	0.885	0.891	0.876	0.927	2,357,834	0.8931	-3.26%
2007-10-11	0	3.070	3.070	3.090	3.000	3.120	880,000	2,696,350	3.0640	0.921	0.921	0.927	0.900	0.936	2,934,786	0.9188	-0.97%
2007-10-10	0	3.100	3.070	3.100	3.060	3.150	1,666,000	5,155,930	3.0948	0.930	0.921	0.930	0.918	0.945	5,556,084	0.9280	2.31%
2007-10-09	0	3.030	3.020	3.050	2.890	3.080	2,860,000	8,616,100	3.0126	0.909	0.906	0.915	0.867	0.924	9,538,056	0.9033	4.48%
2007-10-08	0	2.900	2.900	2.940	2.850	3.050	2,880,000	8,525,120	2.9601	0.870	0.870	0.882	0.855	0.915	9,604,756	0.8876	1.75%
2007-10-05	0	2.850	2.850	2.860	2.800	2.860	543,000	1,543,560	2.8427	0.855	0.855	0.858	0.840	0.858	1,810,897	0.8524	1.79%
2007-10-04	0	2.800	2.800	2.810	2.800	2.840	1,060,000	2,968,040	2.8000	0.840	0.840	0.843	0.840	0.852	3,535,084	0.8396	-1.41%
2007-10-03	0	2.840	2.840	2.850	2.750	2.880	2,465,000	6,921,460	2.8079	0.852	0.852	0.855	0.825	0.864	8,220,737	0.8420	-1.73%
2007-10-02	0	2.890	2.880	2.900	2.800	2.930	3,201,000	9,233,750	2.8846	0.867	0.864	0.870	0.840	0.879	10,675,286	0.8650	5.09%
2007-09-28	0	2.790	2.790	2.800	2.710	2.820	3,596,000	10,023,420	2.7874	0.825	0.825	0.828	0.801	0.833	12,167,042	0.8238	3.33%
2007-09-27	0	2.700	2.700	2.710	2.690	2.730	1,550,000	4,193,160	2.7053	0.798	0.798	0.801	0.795	0.807	5,244,415	0.7995	-1.10%
2007-09-25	0	2.730	2.710	2.730	2.700	2.780	4,624,000	12,642,720	2.7342	0.807	0.801	0.807	0.798	0.822	15,645,274	0.8081	-1.80%
2007-09-24	0	2.780	2.770	2.780	2.740	2.820	4,681,000	13,035,470	2.7848	0.822	0.819	0.822	0.810	0.833	15,838,133	0.8230	0.00%
2007-09-21	0	2.780	2.730	2.780	2.600	2.800	2,862,000	7,626,170	2.6646	0.822	0.807	0.822	0.768	0.828	9,683,558	0.7875	6.51%
2007-09-20	0	2.610	2.610	2.630	2.580	2.630	4,959,000	12,949,480	2.6113	0.771	0.771	0.777	0.763	0.777	16,778,744	0.7718	1.95%
2007-09-19	0	2.560	2.550	2.560	2.490	2.640	7,262,000	18,597,770	2.5610	0.757	0.754	0.757	0.736	0.780	24,570,929	0.7569	14.80%
2007-09-18	0	2.230	2.230	2.250	2.230	2.270	260,000	585,040	2.2502	0.659	0.659	0.665	0.659	0.671	879,708	0.6650	-1.33%
2007-09-17	0	2.260	2.250	2.260	2.230	2.280	593,000	1,336,050	2.2530	0.668	0.665	0.668	0.659	0.674	2,006,412	0.6659	1.35%
2007-09-14	0	2.230	2.230	2.240	2.200	2.270	444,000	996,130	2.2435	0.659	0.659	0.662	0.650	0.671	1,502,271	0.6631	0.45%
2007-09-13	0	2.220	2.220	2.250	2.190	2.260	331,000	739,060	2.2328	0.656	0.656	0.665	0.647	0.668	1,119,936	0.6599	1.83%
2007-09-12	0	2.180	2.180	2.200	2.160	2.200	319,000	696,580	2.1836	0.644	0.644	0.650	0.638	0.650	1,079,334	0.6454	0.00%
2007-09-11	0	2.180	2.180	2.200	2.160	2.250	585,000	1,277,520	2.1838	0.644	0.644	0.650	0.638	0.665	1,979,344	0.6454	-0.91%
2007-09-10	0	2.200	2.180	2.220	2.140	2.250	1,030,000	2,269,530	2.2034	0.650	0.644	0.656	0.632	0.665	3,484,998	0.6512	0.46%
2007-09-07	0	2.190	2.190	2.200	2.100	2.200	348,000	758,200	2.1787	0.647	0.647	0.650	0.621	0.650	1,177,456	0.6439	3.30%
2007-09-06	0	2.120	2.090	2.150	2.060	2.120	267,000	558,380	2.0913	0.627	0.618	0.635	0.609	0.627	903,393	0.6181	3.92%
2007-09-05	0	2.040	2.040	2.050	2.040	2.100	710,000	1,465,090	2.0635	0.603	0.603	0.606	0.603	0.621	2,402,280	0.6099	0.49%
2007-09-04	0	2.030	2.020	2.030	2.000	2.050	698,000	1,428,740	2.0469	0.600	0.597	0.600	0.591	0.606	2,361,678	0.6050	1.50%
2007-09-03	0	2.000	1.990	2.020	2.000	2.060	214,000	432,970	2.0232	0.591	0.588	0.597	0.591	0.609	724,068	0.5980	-2.91%
2007-08-31	0	2.060	2.060	2.070	2.030	2.060	483,000	990,670	2.0511	0.609	0.609	0.612	0.600	0.609	1,634,227	0.6062	3.00%
2007-08-30	0	2.000	1.990	2.000	2.000	2.000	243,000	486,000	2.0000	0.591	0.588	0.591	0.591	0.591	822,189	0.5911	0.00%
2007-08-29	0	2.000	1.970	2.000	1.960	2.000	139,000	274,580	1.9754	0.591	0.582	0.591	0.579	0.591	470,306	0.5838	-1.96%
2007-08-28	0	2.040	2.030	2.040	2.030	2.110	1,585,000	3,299,660	2.0818	0.603	0.600	0.603	0.600	0.624	5,362,837	0.6153	-0.49%
2007-08-27	0	2.050	2.050	2.070	2.030	2.100	478,000	986,810	2.0645	0.606	0.606	0.612	0.600	0.621	1,617,310	0.6102	1.49%
2007-08-24	0	2.020	2.020	2.030	1.950	2.020	324,000	649,160	2.0036	0.597	0.597	0.600	0.576	0.597	1,096,252	0.5922	0.50%
2007-08-23	0	2.010	2.000	2.010	1.970	2.040	512,000	1,029,030	2.0098	0.594	0.591	0.594	0.582	0.603	1,732,349	0.5940	2.55%
2007-08-22	0	1.960	1.940	1.960	1.880	1.980	364,000	699,140	1.9207	0.579	0.573	0.579	0.556	0.585	1,231,592	0.5677	4.81%
2007-08-21	0	1.870	1.870	1.880	1.870	1.930	917,000	1,736,750	1.8939	0.553	0.553	0.556	0.553	0.570	3,102,663	0.5598	-0.53%
2007-08-20	0	1.880	1.860	1.900	1.800	1.880	852,000	1,577,750	1.8518	0.556	0.550	0.562	0.532	0.556	2,882,736	0.5473	4.44%
2007-08-17	0	1.800	1.820	1.830	1.670	1.880	1,515,000	2,661,590	1.7568	0.532	0.538	0.541	0.494	0.556	5,125,993	0.5192	-4.26%
2007-08-16	0	1.880	1.870	1.900	1.880	1.950	1,022,000	1,948,670	1.9067	0.556	0.553	0.562	0.556	0.576	3,457,930	0.5635	-5.53%
2007-08-15	0	1.990	1.980	2.030	1.980	2.050	1,068,000	2,135,320	1.9994	0.588	0.585	0.600	0.585	0.606	3,613,571	0.5909	-2.93%
2007-08-14	0	2.050	2.050	2.070	1.990	2.080	996,000	2,013,560	2.0216	0.606	0.606	0.612	0.588	0.615	3,369,959	0.5975	3.02%
2007-08-13	0	1.990	1.990	2.000	1.910	2.050	2,194,000	4,378,720	1.9958	0.588	0.588	0.591	0.565	0.606	7,423,385	0.5899	-4.33%
2007-08-10	0	2.080	2.080	2.140	2.060	2.220	579,000	1,216,650	2.1013	0.615	0.615	0.632	0.609	0.656	1,959,043	0.6210	-4.59%
2007-08-09	0	2.180	2.180	2.220	2.180	2.310	505,000	1,131,110	2.2398	0.644	0.644	0.656	0.644	0.683	1,708,664	0.6620	-0.46%
2007-08-08	0	2.190	2.180	2.190	2.170	2.200	903,000	1,976,120	2.1884	0.647	0.644	0.647	0.641	0.650	3,055,295	0.6468	0.00%
2007-08-07	0	2.190	2.170	2.220	2.100	2.250	2,732,000	5,939,710	2.1741	0.647	0.641	0.656	0.621	0.665	9,243,704	0.6426	-0.45%
2007-08-06	0	2.200	2.200	2.250	2.140	2.260	838,000	1,849,080	2.2065	0.650	0.650	0.665	0.632	0.668	2,835,368	0.6521	-2.65%
2007-08-03	0	2.260	2.250	2.260	2.180	2.280	981,000	2,193,380	2.2359	0.668	0.665	0.668	0.644	0.674	3,319,207	0.6608	2.26%
2007-08-02	0	2.210	2.210	2.230	2.120	2.250	1,708,000	3,706,890	2.1703	0.653	0.653	0.659	0.627	0.665	5,779,007	0.6414	0.45%
2007-08-01	0	2.200	2.200	2.260	2.050	2.260	3,086,000	6,681,190	2.1650	0.650	0.650	0.668	0.606	0.668	10,441,461	0.6399	-1.35%
2007-07-31	0	2.230	2.230	2.260	2.170	2.260	1,807,000	4,003,570	2.2156	0.659	0.659	0.668	0.641	0.668	6,113,973	0.6548	3.24%
2007-07-30	0	2.160	2.160	2.190	2.130	2.250	1,692,000	3,709,450	2.1923	0.638	0.638	0.647	0.630	0.665	5,724,871	0.6480	-2.70%
2007-07-27	0	2.220	2.160	2.250	2.120	2.290	3,572,000	7,880,930	2.2063	0.656	0.638	0.665	0.627	0.677	12,085,839	0.6521	-7.50%
2007-07-26	0	2.400	2.380	2.400	2.370	2.560	1,068,000	2,627,400	2.4601	0.709	0.703	0.709	0.700	0.757	3,613,571	0.7271	-6.25%
2007-07-25	0	2.560	2.580	2.620	2.500	2.640	4,311,000	11,061,540	2.5659	0.757	0.763	0.774	0.739	0.780	14,586,240	0.7584	-3.03%
2007-07-24	0	2.640	2.630	2.640	2.540	2.680	6,158,000	16,030,770	2.6032	0.780	0.777	0.780	0.751	0.792	20,835,553	0.7694	2.33%
2007-07-23	0	2.580	2.580	2.590	2.450	2.600	7,618,000	19,198,540	2.5202	0.763	0.763	0.765	0.724	0.768	25,775,453	0.7448	1.57%
2007-07-20	0	2.540	2.520	2.540	2.260	2.580	12,169,471	29,522,929	2.4260	0.751	0.745	0.751	0.668	0.763	41,175,325	0.7170	13.39%
2007-07-19	0	2.240	2.220	2.250	2.100	2.270	3,662,000	7,962,700	2.1744	0.662	0.656	0.665	0.621	0.671	12,390,353	0.6427	6.16%
2007-07-18	0	2.110	2.110	2.170	2.050	2.200	2,812,000	6,010,560	2.1375	0.624	0.624	0.641	0.606	0.650	9,514,384	0.6317	-1.40%
2007-07-17	0	2.140	2.140	2.150	1.950	2.150	3,892,000	8,043,560	2.0667	0.632	0.632	0.635	0.576	0.635	13,168,556	0.6108	10.88%
2007-07-16	0	1.930	1.920	1.930	1.890	1.960	497,000	957,130	1.9258	0.570	0.567	0.570	0.559	0.579	1,681,596	0.5692	1.05%
2007-07-13	0	1.910	1.890	1.910	1.880	1.950	1,150,000	2,194,720	1.9085	0.565	0.559	0.565	0.556	0.576	3,891,017	0.5640	0.53%
2007-07-12	0	1.900	1.900	1.920	1.900	1.930	679,000	1,301,070	1.9162	0.562	0.562	0.567	0.562	0.570	2,297,392	0.5663	0.00%
2007-07-11	0	1.900	1.900	1.920	1.900	1.930	663,000	1,272,620	1.9195	0.562	0.562	0.567	0.562	0.570	2,243,256	0.5673	-1.55%
2007-07-10	0	1.930	1.930	1.940	1.920	1.970	823,000	1,590,420	1.9325	0.570	0.570	0.573	0.567	0.582	2,784,615	0.5711	0.52%
2007-07-09	0	1.920	1.910	1.930	1.910	1.930	1,197,000	2,298,390	1.9201	0.567	0.565	0.570	0.565	0.570	4,050,042	0.5675	-0.52%
2007-07-06	0	1.930	1.930	1.950	1.910	1.950	1,080,000	2,085,070	1.9306	0.570	0.570	0.576	0.565	0.576	3,654,173	0.5706	0.00%
2007-07-05	0	1.930	1.930	1.940	1.930	1.950	448,000	872,770	1.9481	0.570	0.570	0.573	0.570	0.576	1,515,805	0.5758	-1.03%
2007-07-04	0	1.950	1.950	1.970	1.950	1.960	176,000	344,260	1.9560	0.576	0.576	0.582	0.576	0.579	595,495	0.5781	-0.51%
2007-07-03	0	1.960	1.950	1.960	1.920	1.960	78,000	152,280	1.9523	0.579	0.576	0.579	0.567	0.579	263,912	0.5770	2.62%
2007-06-29	0	1.910	1.910	1.930	1.910	1.950	413,000	799,320	1.9354	0.565	0.565	0.570	0.565	0.576	1,397,383	0.5720	-1.04%
2007-06-28	0	1.930	1.910	1.930	1.900	1.950	453,000	874,330	1.9301	0.570	0.565	0.570	0.562	0.576	1,532,723	0.5704	0.00%
2007-06-27	0	1.930	1.900	1.930	1.920	1.940	164,000	316,220	1.9282	0.570	0.562	0.570	0.567	0.573	554,893	0.5699	-0.52%
2007-06-26	0	1.940	1.930	1.980	1.940	1.990	52,000	101,380	1.9496	0.573	0.570	0.585	0.573	0.588	175,942	0.5762	-1.02%
2007-06-25	0	1.960	1.940	1.960	1.960	1.960	110,000	215,500	1.9591	0.579	0.573	0.579	0.579	0.579	372,184	0.5790	1.03%
2007-06-22	0	1.940	1.930	1.950	1.940	1.950	353,000	685,830	1.9429	0.573	0.570	0.576	0.573	0.576	1,194,373	0.5742	-1.02%
2007-06-21	0	1.960	1.950	1.970	1.940	1.970	1,009,000	1,974,680	1.9571	0.579	0.576	0.582	0.573	0.582	3,413,945	0.5784	-0.51%
2007-06-20	0	1.970	1.970	1.990	1.970	2.000	178,000	354,240	1.9901	0.582	0.582	0.588	0.582	0.591	602,262	0.5882	-1.01%
2007-06-18	0	1.990	1.990	2.010	1.960	2.020	2,175,000	4,337,420	1.9942	0.588	0.588	0.594	0.579	0.597	7,359,098	0.5894	-0.50%
2007-06-15	0	2.000	2.000	2.010	1.990	2.000	802,000	1,603,900	1.9999	0.591	0.591	0.594	0.588	0.591	2,713,562	0.5911	0.00%
2007-06-14	0	2.000	2.000	2.010	1.940	2.000	1,651,000	3,294,540	1.9955	0.591	0.591	0.594	0.573	0.591	5,586,148	0.5898	4.17%
2007-06-13	0	1.920	1.920	1.960	1.920	1.970	223,000	433,420	1.9436	0.567	0.567	0.579	0.567	0.582	754,519	0.5744	-3.03%
2007-06-12	0	1.980	1.970	1.980	1.960	2.000	247,000	486,560	1.9699	0.585	0.582	0.585	0.579	0.591	835,723	0.5822	0.00%
2007-06-11	0	1.980	1.980	1.990	1.970	2.000	384,000	760,530	1.9805	0.585	0.585	0.588	0.582	0.591	1,299,261	0.5854	-1.00%
2007-06-08	0	2.000	1.980	2.000	1.970	2.000	712,000	1,404,740	1.9729	0.591	0.585	0.591	0.582	0.591	2,409,047	0.5831	0.00%
2007-06-07	0	2.000	1.970	2.000	1.950	2.000	350,000	697,050	1.9916	0.591	0.582	0.591	0.576	0.591	1,184,223	0.5886	0.00%
2007-06-06	0	2.000	2.000	2.010	1.980	2.010	607,000	1,214,580	2.0010	0.591	0.591	0.594	0.585	0.594	2,053,781	0.5914	0.00%
2007-06-05	0	2.000	1.980	2.000	1.960	2.020	592,000	1,177,180	1.9885	0.591	0.585	0.591	0.579	0.597	2,003,028	0.5877	0.50%
2007-06-04	0	1.990	1.990	2.020	1.950	2.040	1,269,000	2,533,440	1.9964	0.588	0.588	0.597	0.576	0.603	4,293,653	0.5900	-1.49%
2007-06-01	0	2.020	2.010	2.020	2.010	2.060	538,000	1,094,320	2.0341	0.597	0.594	0.597	0.594	0.609	1,820,319	0.6012	-1.46%
2007-05-31	0	2.050	2.040	2.050	2.020	2.100	757,000	1,564,660	2.0669	0.606	0.603	0.606	0.597	0.621	2,561,305	0.6109	2.50%
2007-05-30	0	2.000	2.000	2.050	2.000	2.120	1,325,000	2,701,910	2.0392	0.591	0.591	0.606	0.591	0.627	4,483,129	0.6027	-6.98%
2007-05-29	0	2.150	2.100	2.150	2.090	2.170	101,000	214,890	2.1276	0.635	0.621	0.635	0.618	0.641	341,733	0.6288	0.00%
2007-05-28	0	2.150	2.150	2.170	2.080	2.200	1,523,000	3,280,980	2.1543	0.635	0.635	0.641	0.615	0.650	5,153,061	0.6367	2.38%
2007-05-25	0	2.100	2.090	2.100	2.050	2.100	1,898,000	3,960,590	2.0867	0.621	0.618	0.621	0.606	0.621	6,421,871	0.6167	1.94%
2007-05-23	0	2.060	2.060	2.090	2.060	2.090	746,000	1,549,620	2.0772	0.609	0.609	0.618	0.609	0.618	2,524,086	0.6139	-1.90%
2007-05-22	0	2.100	2.050	2.100	2.050	2.100	220,000	455,400	2.0700	0.621	0.606	0.621	0.606	0.621	744,369	0.6118	1.45%
2007-05-21	0	2.070	2.050	2.090	2.020	2.110	573,000	1,189,530	2.0760	0.612	0.606	0.618	0.597	0.624	1,938,742	0.6136	2.99%
2007-05-18	0	2.010	2.010	2.050	2.000	2.090	164,000	331,010	2.0184	0.594	0.594	0.606	0.591	0.618	554,893	0.5965	-1.18%
2007-05-17	0	2.100	2.100	2.120	2.080	2.120	741,000	1,555,460	2.0991	0.601	0.601	0.607	0.595	0.607	2,588,522	0.6009	0.00%
2007-05-16	0	2.100	2.100	2.110	2.050	2.120	596,000	1,248,380	2.0946	0.601	0.601	0.604	0.587	0.607	2,081,996	0.5996	2.94%
2007-05-15	0	2.040	2.040	2.100	2.030	2.120	844,000	1,760,830	2.0863	0.584	0.584	0.601	0.581	0.607	2,948,330	0.5972	-2.86%
2007-05-14	0	2.100	2.100	2.120	1.900	2.150	790,000	1,587,000	2.0089	0.601	0.601	0.607	0.544	0.615	2,759,693	0.5751	2.44%
2007-05-11	0	2.050	2.050	2.070	2.040	2.090	1,321,400	2,722,118	2.0600	0.587	0.587	0.593	0.584	0.598	4,616,023	0.5897	-1.91%
2007-05-10	0	2.090	2.080	2.110	2.070	2.110	692,000	1,448,690	2.0935	0.598	0.595	0.604	0.593	0.604	2,417,351	0.5993	-0.95%
2007-05-09	0	2.110	2.110	2.140	2.080	2.140	1,418,000	2,999,590	2.1154	0.604	0.604	0.613	0.595	0.613	4,953,474	0.6056	-0.47%
2007-05-08	0	2.120	2.100	2.130	2.000	2.130	2,568,000	5,397,420	2.1018	0.607	0.601	0.610	0.573	0.610	8,970,749	0.6017	-1.40%
2007-05-07	0	2.150	2.140	2.160	1.880	2.220	8,604,524	17,533,176	2.0377	0.615	0.613	0.618	0.538	0.636	30,058,031	0.5833	17.49%
2007-05-04	0	1.830	1.830	1.860	1.740	1.860	3,852,000	6,998,970	1.8170	0.524	0.524	0.532	0.498	0.532	13,456,123	0.5201	5.17%
2007-05-03	0	1.740	1.730	1.740	1.690	1.750	699,000	1,209,450	1.7303	0.498	0.495	0.498	0.484	0.501	2,441,804	0.4953	1.75%
2007-05-02	0	1.710	1.700	1.710	1.700	1.720	287,000	490,470	1.7090	0.490	0.487	0.490	0.487	0.492	1,002,572	0.4892	-1.16%
2007-04-30	0	1.730	1.680	1.730	-	-	0	0	-	0.495	0.481	0.495	-	-	0	-	0.00%
2007-04-27	0	1.730	1.710	1.730	1.700	1.740	682,000	1,180,240	1.7306	0.495	0.490	0.495	0.487	0.498	2,382,419	0.4954	0.00%
2007-04-26	0	1.730	1.710	1.730	1.710	1.730	478,000	822,880	1.7215	0.495	0.490	0.495	0.490	0.495	1,669,789	0.4928	1.17%
2007-04-25	0	1.710	1.710	1.720	1.690	1.730	341,000	581,200	1.7044	0.490	0.490	0.492	0.484	0.495	1,191,209	0.4879	-1.16%
2007-04-24	0	1.730	1.720	1.730	1.730	1.730	58,000	100,340	1.7300	0.495	0.492	0.495	0.495	0.495	202,610	0.4952	0.00%
2007-04-23	0	1.730	1.710	1.730	1.700	1.750	141,000	245,250	1.7394	0.495	0.490	0.495	0.487	0.501	492,553	0.4979	0.00%
2007-04-20	0	1.730	1.730	1.740	1.730	1.740	30,000	51,970	1.7323	0.495	0.495	0.498	0.495	0.498	104,798	0.4959	1.76%
2007-04-19	0	1.700	1.700	1.720	1.700	1.710	86,000	146,490	1.7034	0.487	0.487	0.492	0.487	0.490	300,422	0.4876	-2.86%
2007-04-18	0	1.750	1.750	1.760	1.700	1.710	112,000	190,500	1.7009	0.501	0.501	0.504	0.487	0.490	391,248	0.4869	0.00%
2007-04-17	0	1.750	1.740	1.760	1.750	1.770	622,000	1,097,000	1.7637	0.501	0.498	0.504	0.501	0.507	2,172,822	0.5049	-0.57%
2007-04-16	0	1.760	1.750	1.760	1.720	1.760	612,000	1,063,120	1.7371	0.504	0.501	0.504	0.492	0.504	2,137,889	0.4973	1.73%
2007-04-13	0	1.730	1.730	1.740	1.720	1.750	607,000	1,051,780	1.7328	0.495	0.495	0.498	0.492	0.501	2,120,422	0.4960	-1.14%
2007-04-12	0	1.750	1.740	1.750	1.720	1.750	230,000	399,520	1.7370	0.501	0.498	0.501	0.492	0.501	803,455	0.4973	-0.57%
2007-04-11	0	1.760	1.740	1.770	1.740	1.770	276,000	485,160	1.7578	0.504	0.498	0.507	0.498	0.507	964,146	0.5032	-2.22%
2007-04-10	0	1.800	1.780	1.800	1.750	1.800	2,234,000	3,967,130	1.7758	0.515	0.510	0.515	0.501	0.515	7,803,993	0.5083	3.45%
2007-04-04	0	1.740	1.730	1.740	1.640	1.800	7,824,413	13,285,200	1.6979	0.498	0.495	0.498	0.469	0.515	27,332,884	0.4861	4.19%
2007-04-03	0	1.670	1.650	1.660	1.650	1.700	3,009,000	5,036,583	1.6738	0.478	0.472	0.475	0.472	0.487	10,511,286	0.4792	0.00%
2007-04-02	0	1.670	1.660	1.670	1.620	1.670	4,414,000	7,240,740	1.6404	0.478	0.475	0.478	0.464	0.478	15,419,348	0.4696	2.45%
2007-03-30	0	1.630	1.610	1.630	1.540	1.650	2,219,476	3,557,762	1.6030	0.467	0.461	0.467	0.441	0.472	7,753,256	0.4589	5.16%
2007-03-29	0	1.550	1.550	1.560	1.530	1.560	421,000	649,640	1.5431	0.444	0.444	0.447	0.438	0.447	1,470,672	0.4417	0.65%
2007-03-28	0	1.540	1.540	1.550	1.530	1.560	930,000	1,441,120	1.5496	0.441	0.441	0.444	0.438	0.447	3,248,753	0.4436	0.00%
2007-03-27	0	1.540	1.540	1.560	1.530	1.550	804,000	1,242,450	1.5453	0.441	0.441	0.447	0.438	0.444	2,808,599	0.4424	0.00%
2007-03-26	0	1.540	1.520	1.540	1.520	1.560	444,000	686,300	1.5457	0.441	0.435	0.441	0.435	0.447	1,551,017	0.4425	0.65%
2007-03-23	0	1.530	1.520	1.530	1.520	1.540	980,000	1,504,060	1.5348	0.438	0.435	0.438	0.435	0.441	3,423,417	0.4393	0.00%
2007-03-22	0	1.530	1.510	1.530	1.530	1.540	275,000	421,650	1.5333	0.438	0.432	0.438	0.438	0.441	960,653	0.4389	0.00%
2007-03-21	0	1.530	1.520	1.550	1.490	1.540	897,000	1,349,800	1.5048	0.438	0.435	0.444	0.427	0.441	3,133,474	0.4308	1.32%
2007-03-20	0	1.510	1.490	1.510	1.510	1.530	549,000	832,690	1.5167	0.432	0.427	0.432	0.432	0.438	1,917,812	0.4342	0.00%
2007-03-19	0	1.510	1.500	1.520	1.500	1.510	230,000	346,800	1.5078	0.432	0.429	0.435	0.429	0.432	803,455	0.4316	1.34%
2007-03-16	0	1.490	1.490	1.520	1.490	1.520	390,000	587,040	1.5052	0.427	0.427	0.435	0.427	0.435	1,362,380	0.4309	-0.67%
2007-03-15	0	1.500	1.480	1.500	1.480	1.500	1,671,000	2,500,280	1.4963	0.429	0.424	0.429	0.424	0.429	5,837,275	0.4283	0.67%
2007-03-14	0	1.490	1.490	1.500	1.470	1.500	1,349,000	2,003,220	1.4850	0.427	0.427	0.429	0.421	0.429	4,712,438	0.4251	-3.87%
2007-03-13	0	1.550	1.530	1.550	1.550	1.580	637,000	992,040	1.5574	0.444	0.438	0.444	0.444	0.452	2,225,221	0.4458	-1.90%
2007-03-12	0	1.580	1.550	1.580	1.550	1.610	1,099,000	1,738,650	1.5820	0.452	0.444	0.452	0.444	0.461	3,839,117	0.4529	4.64%
2007-03-09	0	1.510	1.490	1.510	1.490	1.520	2,305,000	3,399,170	1.4747	0.432	0.427	0.432	0.427	0.435	8,052,016	0.4222	2.03%
2007-03-08	0	1.480	1.480	1.500	1.440	1.460	230,725	334,224	1.4486	0.424	0.424	0.429	0.412	0.418	805,988	0.4147	2.78%
2007-03-07	0	1.440	1.440	1.500	1.440	1.490	299,000	437,980	1.4648	0.412	0.412	0.429	0.412	0.427	1,044,491	0.4193	-1.37%
2007-03-06	0	1.460	1.440	1.460	1.410	1.500	393,000	575,720	1.4649	0.418	0.412	0.418	0.404	0.429	1,372,860	0.4194	3.55%
2007-03-05	0	1.410	1.390	1.410	1.400	1.470	2,157,000	3,051,230	1.4146	0.404	0.398	0.404	0.401	0.421	7,535,010	0.4049	-6.62%
2007-03-02	0	1.510	1.510	1.520	1.500	1.550	881,000	1,343,160	1.5246	0.432	0.432	0.435	0.429	0.444	3,077,582	0.4364	-3.82%
2007-03-01	0	1.570	1.540	1.570	1.490	1.570	676,000	1,042,430	1.5421	0.449	0.441	0.449	0.427	0.449	2,361,459	0.4414	3.29%
2007-02-28	0	1.520	1.510	1.520	1.450	1.550	1,127,000	1,685,420	1.4955	0.435	0.432	0.435	0.415	0.444	3,936,929	0.4281	-2.56%
2007-02-27	0	1.560	1.550	1.560	1.540	1.600	969,000	1,517,560	1.5661	0.447	0.444	0.447	0.441	0.458	3,384,991	0.4483	-2.50%
2007-02-26	0	1.600	1.600	1.610	1.570	1.600	1,261,000	1,998,660	1.5850	0.458	0.458	0.461	0.449	0.458	4,405,029	0.4537	2.56%
2007-02-23	0	1.560	1.550	1.560	1.520	1.560	252,000	388,610	1.5421	0.447	0.444	0.447	0.435	0.447	880,307	0.4414	0.65%
2007-02-22	0	1.550	1.550	1.560	1.550	1.580	635,000	993,980	1.5653	0.444	0.444	0.447	0.444	0.452	2,218,234	0.4481	-0.64%
2007-02-21	0	1.560	1.540	1.560	1.540	1.560	983,000	1,526,800	1.5532	0.447	0.441	0.447	0.441	0.447	3,433,897	0.4446	1.96%
2007-02-16	0	1.530	1.520	1.530	1.520	1.530	190,000	290,200	1.5274	0.438	0.435	0.438	0.435	0.438	663,724	0.4372	0.66%
2007-02-15	0	1.520	1.520	1.530	1.520	1.540	168,000	256,090	1.5243	0.435	0.435	0.438	0.435	0.441	586,871	0.4364	0.00%
2007-02-14	0	1.520	1.520	1.530	1.510	1.530	419,000	637,190	1.5207	0.435	0.435	0.438	0.432	0.438	1,463,685	0.4353	1.33%
2007-02-13	0	1.500	1.490	1.510	1.490	1.510	906,000	1,359,870	1.5010	0.429	0.427	0.432	0.427	0.432	3,164,914	0.4297	-3.23%
2007-02-12	0	1.550	1.540	1.550	1.500	1.550	445,000	680,980	1.5303	0.444	0.441	0.444	0.429	0.444	1,554,511	0.4381	0.65%
2007-02-09	0	1.540	1.530	1.540	1.540	1.540	244,000	375,760	1.5400	0.441	0.438	0.441	0.441	0.441	852,361	0.4408	0.00%
2007-02-08	0	1.540	1.530	1.550	1.530	1.560	510,000	786,760	1.5427	0.441	0.438	0.444	0.438	0.447	1,781,574	0.4416	-0.65%
2007-02-07	0	1.550	1.530	1.550	1.530	1.560	463,000	713,660	1.5414	0.444	0.438	0.444	0.438	0.447	1,617,390	0.4412	0.65%
2007-02-06	0	1.540	1.520	1.540	1.510	1.540	381,000	581,200	1.5255	0.441	0.435	0.441	0.432	0.441	1,330,941	0.4367	0.00%
2007-02-05	0	1.540	1.540	1.550	1.520	1.540	523,000	802,470	1.5344	0.441	0.441	0.444	0.435	0.441	1,826,987	0.4392	0.65%
2007-02-02	0	1.530	1.520	1.530	1.510	1.550	634,000	969,910	1.5298	0.438	0.435	0.438	0.432	0.444	2,214,741	0.4379	0.66%
2007-02-01	0	1.520	1.500	1.520	1.480	1.520	724,000	1,089,920	1.5054	0.435	0.429	0.435	0.424	0.435	2,529,136	0.4309	2.01%
2007-01-31	0	1.490	1.480	1.490	1.490	1.540	1,012,000	1,523,960	1.5059	0.427	0.424	0.427	0.427	0.441	3,535,202	0.4311	-2.61%
2007-01-30	0	1.530	1.530	1.540	1.490	1.540	2,073,000	3,132,400	1.5110	0.438	0.438	0.441	0.427	0.441	7,241,574	0.4326	3.38%
2007-01-29	0	1.480	1.460	1.480	1.420	1.480	1,489,000	2,190,940	1.4714	0.424	0.418	0.424	0.406	0.424	5,201,497	0.4212	4.23%
2007-01-26	0	1.420	1.420	1.430	1.410	1.430	1,779,000	2,515,000	1.4137	0.406	0.406	0.409	0.404	0.409	6,214,549	0.4047	-0.70%
2007-01-25	0	1.430	1.440	1.450	1.420	1.440	767,000	1,096,580	1.4297	0.409	0.412	0.415	0.406	0.412	2,679,348	0.4093	0.70%
2007-01-24	0	1.420	1.420	1.430	1.410	1.430	1,024,000	1,455,990	1.4219	0.406	0.406	0.409	0.404	0.409	3,577,121	0.4070	0.71%
2007-01-23	0	1.410	1.410	1.430	1.380	1.430	1,544,000	2,181,370	1.4128	0.404	0.404	0.409	0.395	0.409	5,393,628	0.4044	0.71%
2007-01-22	1	-	-	-	-	-	0	0	-	0.401	-	-	-	-	0	-	0.00%
2007-01-19	0	1.400	1.400	1.410	1.370	1.410	996,000	1,389,000	1.3946	0.401	0.401	0.404	0.392	0.404	3,479,309	0.3992	0.00%
2007-01-18	0	1.400	1.390	1.400	1.360	1.400	823,000	1,131,610	1.3750	0.401	0.398	0.401	0.389	0.401	2,874,971	0.3936	0.00%
2007-01-17	0	1.400	1.390	1.400	1.380	1.400	271,000	376,300	1.3886	0.401	0.398	0.401	0.395	0.401	946,680	0.3975	0.72%
2007-01-16	0	1.390	1.390	1.400	1.390	1.420	774,000	1,088,890	1.4068	0.398	0.398	0.401	0.398	0.406	2,703,801	0.4027	-2.11%
2007-01-15	0	1.420	1.420	1.430	1.340	1.430	1,462,000	2,048,490	1.4012	0.406	0.406	0.409	0.384	0.409	5,107,179	0.4011	4.41%
2007-01-12	0	1.360	1.350	1.360	1.340	1.370	231,000	313,380	1.3566	0.389	0.386	0.389	0.384	0.392	806,948	0.3884	0.74%
2007-01-11	0	1.350	1.340	1.350	1.320	1.360	519,000	698,390	1.3456	0.386	0.384	0.386	0.378	0.389	1,813,014	0.3852	1.50%
2007-01-10	0	1.330	1.330	1.340	1.320	1.350	489,000	664,880	1.3597	0.381	0.381	0.384	0.378	0.386	1,708,215	0.3892	-1.48%
2007-01-09	0	1.350	1.330	1.350	1.330	1.380	2,269,000	3,094,200	1.3637	0.386	0.381	0.386	0.381	0.395	7,926,258	0.3904	0.75%
2007-01-08	0	1.340	1.330	1.340	1.330	1.390	1,748,000	2,371,290	1.3566	0.384	0.381	0.384	0.381	0.398	6,106,257	0.3883	0.75%
2007-01-05	0	1.330	1.320	1.330	1.300	1.340	491,000	649,990	1.3238	0.381	0.378	0.381	0.372	0.384	1,715,202	0.3790	1.53%
2007-01-04	0	1.310	1.310	1.320	1.310	1.330	200,000	264,080	1.3204	0.375	0.375	0.378	0.375	0.381	698,656	0.3780	-2.24%
2007-01-03	0	1.340	1.330	1.340	1.290	1.340	2,260,000	2,973,300	1.3156	0.384	0.381	0.384	0.369	0.384	7,894,818	0.3766	-0.74%
2007-01-02	0	1.350	1.330	1.360	1.310	1.360	697,000	931,610	1.3366	0.386	0.381	0.389	0.375	0.389	2,434,818	0.3826	-1.46%
2006-12-29	0	1.370	1.310	1.330	1.310	1.370	1,267,000	1,670,090	1.3181	0.392	0.375	0.381	0.375	0.392	4,425,989	0.3773	3.79%
2006-12-28	0	1.320	1.320	1.330	1.310	1.340	452,000	599,220	1.3257	0.378	0.378	0.381	0.375	0.384	1,578,964	0.3795	-2.22%
2006-12-27	0	1.350	1.340	1.350	1.340	1.360	329,000	444,410	1.3508	0.386	0.384	0.386	0.384	0.389	1,149,290	0.3867	-0.74%
2006-12-22	0	1.360	1.360	1.370	1.350	1.400	535,000	734,230	1.3724	0.389	0.389	0.392	0.386	0.401	1,868,906	0.3929	-2.86%
2006-12-21	0	1.400	1.350	1.400	1.340	1.400	1,092,000	1,479,330	1.3547	0.401	0.386	0.401	0.384	0.401	3,814,664	0.3878	5.26%
2006-12-20	0	1.330	1.320	1.330	1.330	1.350	980,000	1,314,020	1.3408	0.381	0.378	0.381	0.381	0.386	3,423,417	0.3838	0.76%
2006-12-19	0	1.320	1.320	1.330	1.310	1.340	1,233,000	1,638,780	1.3291	0.378	0.378	0.381	0.375	0.384	4,307,217	0.3805	-0.75%
2006-12-18	0	1.330	1.330	1.340	1.310	1.360	1,528,000	2,053,300	1.3438	0.381	0.381	0.384	0.375	0.389	5,337,735	0.3847	-3.62%
2006-12-15	0	1.380	1.360	1.380	1.350	1.400	842,000	1,166,870	1.3858	0.395	0.389	0.395	0.386	0.401	2,941,344	0.3967	0.73%
2006-12-14	0	1.370	1.370	1.380	1.360	1.430	1,071,000	1,484,150	1.3858	0.392	0.392	0.395	0.389	0.409	3,741,305	0.3967	-2.14%
2006-12-13	0	1.400	1.380	1.400	1.370	1.430	786,000	1,104,740	1.4055	0.401	0.395	0.401	0.392	0.409	2,745,720	0.4023	-1.41%
2006-12-12	0	1.420	1.410	1.420	1.400	1.460	1,218,000	1,740,830	1.4293	0.406	0.404	0.406	0.401	0.418	4,254,818	0.4091	-1.39%
2006-12-11	0	1.440	1.430	1.440	1.430	1.480	2,635,000	3,817,620	1.4488	0.412	0.409	0.412	0.409	0.424	9,204,799	0.4147	2.86%
2006-12-08	0	1.400	1.390	1.400	1.350	1.450	3,613,000	5,021,130	1.3897	0.401	0.398	0.401	0.386	0.415	12,621,229	0.3978	4.48%
2006-12-07	0	1.340	1.320	1.340	1.310	1.350	2,276,000	3,026,690	1.3298	0.384	0.378	0.384	0.375	0.386	7,950,711	0.3807	2.29%
2006-12-06	0	1.310	1.300	1.310	1.280	1.330	2,177,000	2,836,450	1.3029	0.375	0.372	0.375	0.366	0.381	7,604,876	0.3730	2.34%
2006-12-05	0	1.280	1.270	1.280	1.270	1.290	450,000	575,260	1.2784	0.366	0.364	0.366	0.364	0.369	1,571,977	0.3659	2.40%
2006-12-04	0	1.250	1.250	1.270	1.250	1.250	210,000	262,500	1.2500	0.358	0.358	0.364	0.358	0.358	733,589	0.3578	-0.79%
2006-12-01	0	1.260	1.260	1.270	1.260	1.260	402,000	506,520	1.2600	0.361	0.361	0.364	0.361	0.361	1,404,299	0.3607	-0.79%
2006-11-30	0	1.270	1.270	1.280	1.250	1.270	595,000	754,730	1.2685	0.364	0.364	0.366	0.358	0.364	2,078,503	0.3631	1.60%
2006-11-29	0	1.250	1.250	1.260	1.240	1.250	271,000	338,240	1.2481	0.358	0.358	0.361	0.355	0.358	946,680	0.3573	0.81%
2006-11-28	0	1.240	1.240	1.250	1.240	1.250	429,000	532,260	1.2407	0.355	0.355	0.358	0.355	0.358	1,498,618	0.3552	-0.80%
2006-11-27	0	1.250	1.250	1.260	1.250	1.260	222,000	277,700	1.2509	0.358	0.358	0.361	0.358	0.361	775,509	0.3581	-0.79%
2006-11-24	0	1.260	1.260	1.270	1.260	1.270	169,200	213,660	1.2628	0.361	0.361	0.364	0.361	0.364	591,063	0.3615	-0.79%
2006-11-23	0	1.270	1.270	1.280	1.260	1.280	736,000	940,730	1.2782	0.364	0.364	0.366	0.361	0.366	2,571,056	0.3659	0.79%
2006-11-22	0	1.260	1.260	1.270	1.250	1.260	263,000	328,990	1.2509	0.361	0.361	0.364	0.358	0.361	918,733	0.3581	0.80%
2006-11-21	0	1.250	1.250	1.260	1.240	1.250	283,000	352,330	1.2450	0.358	0.358	0.361	0.355	0.358	988,599	0.3564	0.00%
2006-11-20	0	1.250	1.240	1.250	1.250	1.250	381,000	476,250	1.2500	0.358	0.355	0.358	0.358	0.358	1,330,941	0.3578	0.00%
2006-11-17	0	1.250	1.250	1.270	1.240	1.270	404,000	505,100	1.2502	0.358	0.358	0.364	0.355	0.364	1,411,286	0.3579	-0.79%
2006-11-16	0	1.260	1.260	1.270	1.250	1.260	368,000	461,120	1.2530	0.361	0.361	0.364	0.358	0.361	1,285,528	0.3587	0.80%
2006-11-15	0	1.250	1.250	1.260	1.240	1.250	403,000	503,550	1.2495	0.358	0.358	0.361	0.355	0.358	1,407,793	0.3577	0.00%
2006-11-14	0	1.250	1.250	1.270	1.250	1.260	274,000	345,140	1.2596	0.358	0.358	0.364	0.358	0.361	957,159	0.3606	-0.79%
2006-11-13	0	1.260	1.260	1.280	1.250	1.270	304,000	382,240	1.2574	0.361	0.361	0.366	0.358	0.364	1,061,958	0.3599	0.80%
2006-11-10	0	1.250	1.250	1.280	1.250	1.280	151,000	190,980	1.2648	0.358	0.358	0.366	0.358	0.366	527,486	0.3621	-3.10%
2006-11-09	0	1.290	1.260	1.290	1.250	1.290	540,000	680,360	1.2599	0.369	0.361	0.369	0.358	0.369	1,886,372	0.3607	2.38%
2006-11-08	0	1.260	1.260	1.290	1.250	1.300	605,000	765,290	1.2649	0.361	0.361	0.369	0.358	0.372	2,113,436	0.3621	-2.33%
2006-11-07	0	1.290	1.290	1.300	1.260	1.290	559,000	717,210	1.2830	0.369	0.369	0.372	0.361	0.369	1,952,745	0.3673	-0.77%
2006-11-06	0	1.300	1.270	1.310	1.250	1.300	379,000	491,440	1.2967	0.372	0.364	0.375	0.358	0.372	1,323,954	0.3712	0.00%
2006-11-03	0	1.300	1.280	1.300	1.270	1.300	438,000	560,890	1.2806	0.372	0.366	0.372	0.364	0.372	1,530,058	0.3666	0.78%
2006-11-02	0	1.290	1.290	1.300	1.280	1.320	1,359,000	1,764,800	1.2986	0.369	0.369	0.372	0.366	0.378	4,747,371	0.3717	0.78%
2006-11-01	0	1.280	1.270	1.290	1.270	1.290	1,000,000	1,280,280	1.2803	0.366	0.364	0.369	0.364	0.369	3,493,282	0.3665	0.79%
2006-10-31	0	1.270	1.260	1.270	1.250	1.270	86,000	108,760	1.2647	0.364	0.361	0.364	0.358	0.364	300,422	0.3620	0.79%
2006-10-27	0	1.260	1.250	1.260	1.240	1.270	1,561,000	1,976,130	1.2659	0.361	0.358	0.361	0.355	0.364	5,453,014	0.3624	-0.79%
2006-10-26	0	1.270	1.270	1.290	1.270	1.290	1,018,000	1,300,330	1.2773	0.364	0.364	0.369	0.364	0.369	3,556,161	0.3657	-1.55%
2006-10-25	0	1.290	1.280	1.290	1.270	1.290	346,000	443,600	1.2821	0.369	0.366	0.369	0.364	0.369	1,208,676	0.3670	0.00%
2006-10-24	0	1.290	1.290	1.310	1.280	1.310	1,309,000	1,686,780	1.2886	0.369	0.369	0.375	0.366	0.375	4,572,707	0.3689	-1.53%
2006-10-23	0	1.310	1.290	1.310	1.260	1.320	1,508,000	1,949,920	1.2931	0.375	0.369	0.375	0.361	0.378	5,267,870	0.3702	3.97%
2006-10-20	0	1.260	1.260	1.270	1.250	1.280	945,000	1,192,980	1.2624	0.361	0.361	0.364	0.358	0.366	3,301,152	0.3614	-1.56%
2006-10-19	0	1.280	1.260	1.270	1.230	1.280	2,684,000	3,380,700	1.2596	0.366	0.361	0.364	0.352	0.366	9,375,970	0.3606	4.92%
2006-10-18	0	1.220	1.200	1.220	1.200	1.220	466,000	564,400	1.2112	0.349	0.344	0.349	0.344	0.349	1,627,870	0.3467	0.83%
2006-10-17	0	1.210	1.210	1.220	1.190	1.210	625,000	753,230	1.2052	0.346	0.346	0.349	0.341	0.346	2,183,301	0.3450	0.00%
2006-10-16	0	1.210	1.200	1.220	1.210	1.220	420,000	510,650	1.2158	0.346	0.344	0.349	0.346	0.349	1,467,179	0.3480	-0.82%
2006-10-13	0	1.220	1.210	1.220	1.210	1.230	662,000	804,560	1.2153	0.349	0.346	0.349	0.346	0.352	2,312,553	0.3479	0.83%
2006-10-12	0	1.210	1.200	1.210	1.200	1.220	807,000	974,970	1.2081	0.346	0.344	0.346	0.344	0.349	2,819,079	0.3458	-1.63%
2006-10-11	0	1.230	1.220	1.230	1.210	1.240	1,454,000	1,772,830	1.2193	0.352	0.349	0.352	0.346	0.355	5,079,232	0.3490	0.00%
2006-10-10	0	1.230	1.220	1.240	1.220	1.240	257,000	314,690	1.2245	0.352	0.349	0.355	0.349	0.355	897,774	0.3505	-0.81%
2006-10-09	0	1.240	1.230	1.240	1.220	1.240	1,038,000	1,276,430	1.2297	0.355	0.352	0.355	0.349	0.355	3,626,027	0.3520	-0.80%
2006-10-06	0	1.250	1.230	1.250	1.210	1.250	1,223,000	1,496,300	1.2235	0.358	0.352	0.358	0.346	0.358	4,272,284	0.3502	2.46%
2006-10-05	0	1.220	1.220	1.230	1.210	1.230	882,000	1,077,490	1.2216	0.349	0.349	0.352	0.346	0.352	3,081,075	0.3497	0.83%
2006-10-04	0	1.210	1.210	1.220	1.210	1.220	437,000	530,670	1.2143	0.346	0.346	0.349	0.346	0.349	1,526,564	0.3476	-0.82%
2006-10-03	0	1.220	1.210	1.230	1.210	1.250	381,000	465,420	1.2216	0.349	0.346	0.352	0.346	0.358	1,330,941	0.3497	0.00%
2006-09-29	0	1.220	1.190	1.230	1.190	1.230	526,000	631,780	1.2011	0.349	0.341	0.352	0.341	0.352	1,837,466	0.3438	2.52%
2006-09-28	0	1.190	1.190	1.200	1.180	1.200	458,000	545,500	1.1910	0.341	0.341	0.344	0.338	0.344	1,599,923	0.3410	-1.65%
2006-09-27	0	1.210	1.200	1.220	1.190	1.210	778,000	933,620	1.2000	0.346	0.344	0.349	0.341	0.346	2,717,774	0.3435	0.83%
2006-09-26	0	1.200	1.190	1.200	1.190	1.210	770,000	926,060	1.2027	0.344	0.341	0.344	0.341	0.346	2,689,827	0.3443	-2.20%
2006-09-25	0	1.260	1.260	1.270	1.250	1.280	2,247,000	2,840,640	1.2642	0.351	0.351	0.354	0.348	0.357	8,060,514	0.3524	-1.56%
2006-09-22	0	1.280	1.270	1.280	1.280	1.290	1,040,000	1,331,760	1.2805	0.357	0.354	0.357	0.357	0.360	3,730,723	0.3570	-1.54%
2006-09-21	0	1.300	1.280	1.300	1.290	1.300	1,750,000	2,267,530	1.2957	0.362	0.357	0.362	0.360	0.362	6,277,659	0.3612	0.00%
2006-09-20	0	1.300	1.300	1.310	1.270	1.300	1,689,000	2,182,130	1.2920	0.362	0.362	0.365	0.354	0.362	6,058,838	0.3602	0.00%
2006-09-19	0	1.300	1.300	1.310	1.280	1.330	3,963,000	5,151,710	1.3000	0.362	0.362	0.365	0.357	0.371	14,216,207	0.3624	0.78%
2006-09-18	0	1.290	1.280	1.290	1.270	1.300	4,162,000	5,363,770	1.2887	0.360	0.357	0.360	0.354	0.362	14,930,067	0.3593	0.78%
2006-09-15	0	1.280	1.270	1.280	1.210	1.310	5,891,000	7,429,430	1.2611	0.357	0.354	0.357	0.337	0.365	21,132,394	0.3516	5.79%
2006-09-14	0	1.210	1.210	1.220	1.210	1.240	2,135,000	2,616,860	1.2257	0.337	0.337	0.340	0.337	0.346	7,658,744	0.3417	-2.42%
2006-09-13	0	1.240	1.230	1.260	1.180	1.270	6,914,000	8,507,420	1.2305	0.346	0.343	0.351	0.329	0.354	24,802,134	0.3430	0.81%
2006-09-12	0	1.230	1.220	1.230	1.160	1.290	8,709,000	10,739,140	1.2331	0.343	0.340	0.343	0.323	0.360	31,241,218	0.3437	6.03%
2006-09-11	0	1.160	1.160	1.170	1.160	1.190	1,335,000	1,559,610	1.1682	0.323	0.323	0.326	0.323	0.332	4,788,957	0.3257	-2.52%
2006-09-08	0	1.190	1.180	1.190	1.170	1.190	1,313,000	1,543,340	1.1754	0.332	0.329	0.332	0.326	0.332	4,710,038	0.3277	0.00%
2006-09-07	0	1.190	1.180	1.190	1.160	1.190	2,550,000	3,012,370	1.1813	0.332	0.329	0.332	0.323	0.332	9,147,446	0.3293	-0.83%
2006-09-06	0	1.200	1.180	1.200	1.130	1.200	5,624,000	6,618,860	1.1769	0.335	0.329	0.335	0.315	0.335	20,174,602	0.3281	7.14%
2006-09-05	0	1.120	1.120	1.130	1.100	1.130	908,000	1,013,210	1.1159	0.312	0.312	0.315	0.307	0.315	3,257,208	0.3111	0.90%
2006-09-04	0	1.110	1.110	1.120	1.070	1.140	5,481,000	6,119,620	1.1165	0.309	0.309	0.312	0.298	0.318	19,661,628	0.3112	5.71%
2006-09-01	0	1.050	1.050	1.070	1.040	1.060	720,000	759,050	1.0542	0.293	0.293	0.298	0.290	0.295	2,582,808	0.2939	0.00%
2006-08-31	0	1.050	1.040	1.050	1.030	1.050	769,000	801,350	1.0421	0.293	0.290	0.293	0.287	0.293	2,758,583	0.2905	1.94%
2006-08-30	0	1.030	1.020	1.040	1.010	1.040	471,000	486,190	1.0323	0.287	0.284	0.290	0.282	0.290	1,689,587	0.2878	0.00%
2006-08-29	0	1.030	1.020	1.030	1.030	1.030	750,000	772,500	1.0300	0.287	0.284	0.287	0.287	0.287	2,690,425	0.2871	0.00%
2006-08-28	0	1.030	1.020	1.030	1.020	1.030	340,000	349,800	1.0288	0.287	0.284	0.287	0.284	0.287	1,219,659	0.2868	0.98%
2006-08-25	0	1.020	1.020	1.030	1.020	1.030	220,000	225,100	1.0232	0.284	0.284	0.287	0.284	0.287	789,191	0.2852	0.00%
2006-08-24	0	1.020	1.010	1.040	1.010	1.040	1,145,000	1,178,100	1.0289	0.284	0.282	0.290	0.282	0.290	4,107,383	0.2868	-1.92%
2006-08-23	0	1.040	1.030	1.040	1.030	1.060	771,000	806,100	1.0455	0.290	0.287	0.290	0.287	0.295	2,765,757	0.2915	-1.89%
2006-08-22	0	1.060	1.050	1.060	1.020	1.080	2,625,000	2,766,980	1.0541	0.295	0.293	0.295	0.284	0.301	9,416,488	0.2938	4.95%
2006-08-21	0	1.010	1.010	1.020	1.010	1.020	314,000	317,440	1.0110	0.282	0.282	0.284	0.282	0.284	1,126,391	0.2818	-0.98%
2006-08-18	0	1.020	1.010	1.020	1.010	1.020	626,000	637,770	1.0188	0.284	0.282	0.284	0.282	0.284	2,245,608	0.2840	0.00%
2006-08-17	0	1.020	1.010	1.020	1.010	1.020	130,000	132,440	1.0188	0.284	0.282	0.284	0.282	0.284	466,340	0.2840	0.00%
2006-08-16	0	1.020	1.010	1.020	1.010	1.020	610,000	621,100	1.0182	0.284	0.282	0.284	0.282	0.284	2,188,213	0.2838	0.99%
2006-08-15	0	1.010	1.010	1.020	1.010	1.020	324,000	328,840	1.0149	0.282	0.282	0.284	0.282	0.284	1,162,264	0.2829	0.00%
2006-08-14	0	1.010	1.010	1.020	1.000	1.010	402,000	406,420	1.0110	0.282	0.282	0.284	0.279	0.282	1,442,068	0.2818	0.00%
2006-08-11	0	1.010	1.000	1.010	1.010	1.010	135,000	136,350	1.0100	0.282	0.279	0.282	0.282	0.282	484,277	0.2816	1.00%
2006-08-10	0	1.000	1.000	1.010	1.000	1.010	429,000	429,490	1.0011	0.279	0.279	0.282	0.279	0.282	1,538,923	0.2791	-0.99%
2006-08-09	0	1.010	1.000	1.010	0.990	1.010	228,000	227,640	0.9984	0.282	0.279	0.282	0.276	0.282	817,889	0.2783	1.00%
2006-08-08	0	1.000	1.000	1.020	1.000	1.000	10,000	10,000	1.0000	0.279	0.279	0.284	0.279	0.279	35,872	0.2788	1.01%
2006-08-07	0	0.990	0.990	1.010	0.990	1.000	110,000	109,000	0.9909	0.276	0.276	0.282	0.276	0.279	394,596	0.2762	-2.94%
2006-08-04	0	1.020	1.010	1.020	1.010	1.020	151,000	152,890	1.0125	0.284	0.282	0.284	0.282	0.284	541,672	0.2823	0.99%
2006-08-03	0	1.010	1.000	1.020	1.010	1.020	104,000	105,480	1.0142	0.282	0.279	0.284	0.282	0.284	373,072	0.2827	-0.98%
2006-08-02	0	1.020	1.000	1.020	1.000	1.020	111,000	111,940	1.0085	0.284	0.279	0.284	0.279	0.284	398,183	0.2811	0.00%
2006-08-01	0	1.020	0.990	1.020	0.990	1.020	271,000	270,600	0.9985	0.284	0.276	0.284	0.276	0.284	972,140	0.2784	2.00%
2006-07-31	0	1.000	0.990	1.000	1.000	1.000	90,000	90,000	1.0000	0.279	0.276	0.279	0.279	0.279	322,851	0.2788	1.01%
2006-07-28	0	0.990	0.990	1.010	0.990	1.000	160,000	159,850	0.9991	0.276	0.276	0.282	0.276	0.279	573,957	0.2785	0.00%
2006-07-27	0	0.990	0.990	1.010	0.990	1.000	56,000	55,620	0.9932	0.276	0.276	0.282	0.276	0.279	200,885	0.2769	-1.98%
2006-07-26	0	1.010	1.000	1.010	1.000	1.010	386,000	386,440	1.0011	0.282	0.279	0.282	0.279	0.282	1,384,672	0.2791	2.02%
2006-07-25	0	0.990	0.990	1.020	0.990	1.030	173,000	174,360	1.0079	0.276	0.276	0.284	0.276	0.287	620,591	0.2810	-2.94%
2006-07-24	0	1.020	1.010	1.020	1.000	1.020	308,000	312,360	1.0142	0.284	0.282	0.284	0.279	0.284	1,104,868	0.2827	0.00%
2006-07-21	0	1.020	1.000	1.020	1.000	1.020	140,000	141,720	1.0123	0.284	0.279	0.284	0.279	0.284	502,213	0.2822	0.99%
2006-07-20	0	1.010	1.000	1.010	0.980	1.020	87,000	87,340	1.0039	0.282	0.279	0.282	0.273	0.284	312,089	0.2799	-0.98%
2006-07-19	0	1.020	1.010	1.020	1.000	1.020	82,000	83,340	1.0163	0.284	0.282	0.284	0.279	0.284	294,153	0.2833	2.00%
2006-07-18	0	1.000	1.000	1.020	1.000	1.000	75,000	75,000	1.0000	0.279	0.279	0.284	0.279	0.279	269,043	0.2788	0.00%
2006-07-17	0	1.000	1.000	1.010	1.000	1.000	45,000	45,000	1.0000	0.279	0.279	0.282	0.279	0.279	161,426	0.2788	0.00%
2006-07-14	0	1.000	1.000	1.010	1.000	1.000	230,000	230,000	1.0000	0.279	0.279	0.282	0.279	0.279	825,064	0.2788	-1.96%
2006-07-13	0	1.020	1.000	1.020	1.010	1.020	479,000	485,780	1.0142	0.284	0.279	0.284	0.282	0.284	1,718,285	0.2827	0.00%
2006-07-12	0	1.020	1.010	1.020	1.020	1.020	382,000	389,640	1.0200	0.284	0.282	0.284	0.284	0.284	1,370,323	0.2843	0.99%
2006-07-11	0	1.010	1.010	1.020	1.010	1.030	323,000	329,370	1.0197	0.282	0.282	0.284	0.282	0.287	1,158,676	0.2843	-0.98%
2006-07-10	0	1.020	1.010	1.020	1.020	1.020	150,000	153,000	1.0200	0.284	0.282	0.284	0.284	0.284	538,085	0.2843	0.00%
2006-07-07	0	1.020	1.010	1.020	0.990	1.020	56,000	56,720	1.0129	0.284	0.282	0.284	0.276	0.284	200,885	0.2824	0.00%
2006-07-06	0	1.020	1.010	1.020	1.010	1.020	141,000	143,660	1.0189	0.284	0.282	0.284	0.282	0.284	505,800	0.2840	0.00%
2006-07-05	0	1.020	1.010	1.020	1.010	1.030	336,000	342,680	1.0199	0.284	0.282	0.284	0.282	0.287	1,205,311	0.2843	-0.97%
2006-07-04	0	1.030	1.020	1.030	1.030	1.040	280,000	288,670	1.0310	0.287	0.284	0.287	0.287	0.290	1,004,425	0.2874	0.00%
2006-07-03	0	1.030	1.030	1.040	1.030	1.050	627,000	650,490	1.0375	0.287	0.287	0.290	0.287	0.293	2,249,196	0.2892	0.98%
2006-06-30	0	1.020	1.010	1.020	1.010	1.040	353,000	362,100	1.0258	0.284	0.282	0.284	0.282	0.290	1,266,293	0.2860	0.99%
2006-06-29	0	1.010	1.010	1.020	1.010	1.030	181,000	183,990	1.0165	0.282	0.282	0.284	0.282	0.287	649,289	0.2834	0.00%
2006-06-28	0	1.010	1.000	1.010	-	-	0	0	-	0.282	0.279	0.282	-	-	0	-	0.00%
2006-06-27	0	1.010	1.010	1.020	1.000	1.020	144,000	145,650	1.0115	0.282	0.282	0.284	0.279	0.284	516,562	0.2820	1.00%
2006-06-26	0	1.000	1.000	1.020	1.000	1.000	156,000	156,000	1.0000	0.279	0.279	0.284	0.279	0.279	559,608	0.2788	-0.99%
2006-06-23	0	1.010	1.000	1.020	1.000	1.010	100,000	100,870	1.0087	0.282	0.279	0.284	0.279	0.282	358,723	0.2812	-0.98%
2006-06-22	0	1.020	1.010	1.020	1.020	1.030	719,000	733,510	1.0202	0.284	0.282	0.284	0.284	0.287	2,579,221	0.2844	0.00%
2006-06-21	0	1.020	1.010	1.020	1.010	1.020	366,000	372,650	1.0182	0.284	0.282	0.284	0.282	0.284	1,312,928	0.2838	2.00%
2006-06-20	0	1.000	0.990	1.010	0.980	1.020	294,000	292,750	0.9957	0.279	0.276	0.282	0.273	0.284	1,054,647	0.2776	1.01%
2006-06-19	0	0.990	0.980	1.020	0.990	0.990	110,000	108,780	0.9889	0.276	0.273	0.284	0.276	0.276	394,596	0.2757	-1.98%
2006-06-16	0	1.010	1.000	1.020	1.000	1.070	348,000	352,520	1.0130	0.282	0.279	0.284	0.279	0.298	1,248,357	0.2824	2.02%
2006-06-15	0	0.990	0.980	1.000	0.990	1.000	110,000	109,320	0.9938	0.276	0.273	0.279	0.276	0.279	394,596	0.2770	1.02%
2006-06-14	0	0.980	0.970	0.990	0.980	0.980	40,000	39,200	0.9800	0.273	0.270	0.276	0.273	0.273	143,489	0.2732	-1.01%
2006-06-13	0	0.990	0.990	1.010	0.950	1.000	398,000	396,330	0.9958	0.276	0.276	0.282	0.265	0.279	1,427,719	0.2776	-1.00%
2006-06-12	0	1.000	1.000	1.010	1.000	1.010	124,000	125,040	1.0084	0.279	0.279	0.282	0.279	0.282	444,817	0.2811	-1.96%
2006-06-09	0	1.020	1.010	1.020	1.000	1.020	969,000	984,860	1.0164	0.284	0.282	0.284	0.279	0.284	3,476,029	0.2833	3.03%
2006-06-08	0	0.990	0.990	1.000	0.980	1.010	1,450,000	1,435,500	0.9900	0.276	0.276	0.279	0.273	0.282	5,201,489	0.2760	-2.94%
2006-06-07	0	1.020	1.010	1.020	1.010	1.020	305,000	309,800	1.0157	0.284	0.282	0.284	0.282	0.284	1,094,106	0.2832	0.00%
2006-06-06	0	1.020	1.010	1.020	1.010	1.020	613,000	623,580	1.0173	0.284	0.282	0.284	0.282	0.284	2,198,974	0.2836	0.00%
2006-06-05	0	1.020	1.010	1.020	1.020	1.030	1,179,000	1,203,180	1.0205	0.284	0.282	0.284	0.284	0.287	4,229,348	0.2845	0.00%
2006-06-02	0	1.020	1.010	1.020	1.010	1.070	385,000	393,200	1.0213	0.284	0.282	0.284	0.282	0.298	1,381,085	0.2847	0.99%
2006-06-01	0	1.010	1.000	1.010	1.010	1.020	1,059,000	1,073,870	1.0140	0.282	0.279	0.282	0.282	0.284	3,798,880	0.2827	-0.98%
2006-05-30	0	1.020	1.010	1.020	1.020	1.020	528,000	538,560	1.0200	0.284	0.282	0.284	0.284	0.284	1,894,059	0.2843	0.99%
2006-05-29	0	1.010	1.010	1.020	1.000	1.040	739,000	750,870	1.0161	0.282	0.282	0.284	0.279	0.290	2,650,966	0.2832	0.00%
2006-05-26	0	1.010	1.000	1.010	1.000	1.030	665,000	678,860	1.0208	0.282	0.279	0.282	0.279	0.287	2,385,510	0.2846	1.00%
2006-05-25	0	1.000	1.000	1.010	0.960	1.000	658,000	639,940	0.9726	0.279	0.279	0.282	0.268	0.279	2,360,400	0.2711	3.09%
2006-05-24	0	0.970	0.960	0.990	0.950	0.990	604,000	585,120	0.9687	0.270	0.268	0.276	0.265	0.276	2,166,689	0.2701	2.11%
2006-05-23	0	0.950	0.940	0.950	0.950	0.970	1,873,000	1,791,260	0.9564	0.265	0.262	0.265	0.265	0.270	6,718,889	0.2666	-1.04%
2006-05-22	0	0.960	0.960	0.970	0.960	1.010	1,646,000	1,619,120	0.9837	0.268	0.268	0.270	0.268	0.282	5,904,587	0.2742	-5.88%
2006-05-19	0	1.020	1.010	1.020	1.010	1.030	1,617,000	1,648,480	1.0195	0.284	0.282	0.284	0.282	0.287	5,800,557	0.2842	-1.92%
2006-05-18	0	1.040	1.020	1.040	1.000	1.070	2,228,000	2,288,790	1.0273	0.290	0.284	0.290	0.279	0.298	7,992,357	0.2864	-1.89%
2006-05-17	0	1.060	1.050	1.060	1.030	1.080	1,847,000	1,949,720	1.0556	0.295	0.293	0.295	0.287	0.301	6,625,621	0.2943	0.00%
2006-05-16	0	1.060	1.050	1.060	1.050	1.080	1,424,000	1,518,690	1.0665	0.295	0.293	0.295	0.293	0.301	5,108,221	0.2973	-1.85%
2006-05-15	0	1.080	1.080	1.100	1.070	1.120	1,114,000	1,210,890	1.0870	0.301	0.301	0.307	0.298	0.312	3,996,178	0.3030	-2.17%
2006-05-12	0	1.160	1.150	1.160	1.150	1.170	2,692,000	3,126,030	1.1612	0.308	0.305	0.308	0.305	0.310	10,146,672	0.3081	-0.85%
2006-05-11	0	1.170	1.160	1.170	1.160	1.190	2,390,000	2,806,570	1.1743	0.310	0.308	0.310	0.308	0.316	9,008,376	0.3116	0.00%
2006-05-10	0	1.170	1.160	1.180	1.160	1.180	2,581,000	3,019,280	1.1698	0.310	0.308	0.313	0.308	0.313	9,728,292	0.3104	0.00%
2006-05-09	0	1.170	1.160	1.170	1.160	1.190	1,484,000	1,750,290	1.1794	0.310	0.308	0.310	0.308	0.316	5,593,485	0.3129	-1.68%
2006-05-08	0	1.190	1.190	1.200	1.140	1.200	4,282,000	5,022,790	1.1730	0.316	0.316	0.318	0.302	0.318	16,139,692	0.3112	3.48%
2006-05-04	0	1.150	1.150	1.160	1.140	1.160	2,069,000	2,378,600	1.1496	0.305	0.305	0.308	0.302	0.308	7,798,464	0.3050	-0.86%
2006-05-03	0	1.160	1.150	1.160	1.140	1.180	3,055,000	3,537,330	1.1579	0.308	0.305	0.308	0.302	0.313	11,514,890	0.3072	-0.85%
2006-05-02	0	1.170	1.160	1.170	1.160	1.170	1,541,000	1,792,280	1.1631	0.310	0.308	0.310	0.308	0.310	5,808,329	0.3086	1.74%
2006-04-28	0	1.150	1.150	1.160	1.140	1.170	2,189,000	2,522,020	1.1521	0.305	0.305	0.308	0.302	0.310	8,250,767	0.3057	-1.71%
2006-04-27	0	1.170	1.160	1.170	1.130	1.170	3,146,000	3,632,040	1.1545	0.310	0.308	0.310	0.300	0.310	11,857,887	0.3063	3.54%
2006-04-26	0	1.130	1.120	1.130	1.120	1.150	1,975,000	2,232,270	1.1303	0.300	0.297	0.300	0.297	0.305	7,444,160	0.2999	0.00%
2006-04-25	0	1.130	1.120	1.130	1.120	1.140	1,579,000	1,781,360	1.1282	0.300	0.297	0.300	0.297	0.302	5,951,559	0.2993	-0.88%
2006-04-24	0	1.140	1.140	1.150	1.130	1.170	1,405,000	1,608,820	1.1451	0.302	0.302	0.305	0.300	0.310	5,295,719	0.3038	-2.56%
2006-04-21	0	1.170	1.160	1.170	1.150	1.170	1,778,000	2,073,120	1.1660	0.310	0.308	0.310	0.305	0.310	6,701,628	0.3093	0.86%
2006-04-20	0	1.160	1.150	1.160	1.130	1.160	1,885,000	2,167,520	1.1499	0.308	0.305	0.308	0.300	0.308	7,104,932	0.3051	2.65%
2006-04-19	0	1.130	1.120	1.130	1.110	1.180	5,138,000	5,819,910	1.1327	0.300	0.297	0.300	0.294	0.313	19,366,123	0.3005	-2.59%
2006-04-18	0	1.160	1.160	1.170	1.160	1.200	2,139,000	2,519,980	1.1781	0.308	0.308	0.310	0.308	0.318	8,062,308	0.3126	-2.52%
2006-04-13	0	1.190	1.190	1.200	1.180	1.210	2,552,000	3,069,320	1.2027	0.316	0.316	0.318	0.313	0.321	9,618,985	0.3191	0.00%
2006-04-12	0	1.190	1.180	1.190	1.160	1.200	2,266,000	2,677,550	1.1816	0.316	0.313	0.316	0.308	0.318	8,540,995	0.3135	-0.83%
2006-04-11	0	1.200	1.190	1.200	1.180	1.220	4,500,000	5,380,770	1.1957	0.318	0.316	0.318	0.313	0.324	16,961,377	0.3172	-1.64%
2006-04-10	0	1.220	1.210	1.220	1.190	1.240	5,755,000	6,987,310	1.2141	0.324	0.321	0.324	0.316	0.329	21,691,716	0.3221	1.67%
2006-04-07	0	1.200	1.190	1.200	1.200	1.290	10,477,000	12,896,410	1.2309	0.318	0.316	0.318	0.318	0.342	39,489,854	0.3266	-6.98%
2006-04-06	0	1.290	1.290	1.300	1.280	1.370	14,458,000	19,121,780	1.3226	0.342	0.342	0.345	0.340	0.363	54,495,018	0.3509	-3.01%
2006-04-04	0	1.330	1.320	1.330	1.210	1.370	21,070,000	27,850,720	1.3218	0.353	0.350	0.353	0.321	0.363	79,416,934	0.3507	9.02%
2006-04-03	0	1.220	1.210	1.220	1.180	1.230	2,169,000	2,650,690	1.2221	0.324	0.321	0.324	0.313	0.326	8,175,384	0.3242	3.39%
2006-03-31	0	1.180	1.160	1.190	1.170	1.220	3,137,000	3,726,090	1.1878	0.313	0.308	0.316	0.310	0.324	11,823,964	0.3151	-4.07%
2006-03-30	0	1.230	1.200	1.230	1.210	1.260	2,244,000	2,762,710	1.2312	0.326	0.318	0.326	0.321	0.334	8,458,073	0.3266	0.82%
2006-03-29	0	1.220	1.220	1.230	1.210	1.280	3,955,000	4,931,330	1.2469	0.324	0.324	0.326	0.321	0.340	14,907,165	0.3308	-4.69%
2006-03-28	0	1.280	1.270	1.280	1.260	1.300	4,617,000	5,898,990	1.2777	0.340	0.337	0.340	0.334	0.345	17,402,372	0.3390	2.40%
2006-03-27	0	1.250	1.250	1.260	1.220	1.280	3,231,000	4,052,080	1.2541	0.332	0.332	0.334	0.324	0.340	12,178,268	0.3327	2.46%
2006-03-24	0	1.220	1.210	1.220	1.180	1.280	5,225,000	6,439,290	1.2324	0.324	0.321	0.324	0.313	0.340	19,694,043	0.3270	3.39%
2006-03-23	0	1.180	1.170	1.180	1.140	1.220	3,391,000	4,011,040	1.1828	0.313	0.310	0.313	0.302	0.324	12,781,340	0.3138	5.36%
2006-03-22	0	1.120	1.110	1.120	1.090	1.130	1,407,000	1,577,580	1.1212	0.297	0.294	0.297	0.289	0.300	5,303,257	0.2975	2.75%
2006-03-21	0	1.090	1.090	1.190	1.070	1.120	1,192,200	1,299,670	1.0901	0.289	0.289	0.316	0.284	0.297	4,493,634	0.2892	0.93%
2006-03-20	0	1.080	1.070	1.080	1.070	1.090	901,000	971,260	1.0780	0.287	0.284	0.287	0.284	0.289	3,396,045	0.2860	-1.82%
2006-03-17	0	1.100	1.080	1.090	1.080	1.100	900,000	976,240	1.0847	0.292	0.287	0.289	0.287	0.292	3,392,275	0.2878	0.92%
2006-03-16	0	1.090	1.080	1.090	1.080	1.100	652,000	711,390	1.0911	0.289	0.287	0.289	0.287	0.292	2,457,515	0.2895	0.00%
2006-03-15	0	1.090	1.070	1.080	1.080	1.100	666,000	726,410	1.0907	0.289	0.284	0.287	0.287	0.292	2,510,284	0.2894	0.93%
2006-03-14	0	1.080	1.070	1.090	1.060	1.110	692,000	747,930	1.0808	0.287	0.284	0.289	0.281	0.294	2,608,283	0.2868	-1.82%
2006-03-13	0	1.100	1.090	1.110	1.060	1.100	560,000	610,470	1.0901	0.292	0.289	0.294	0.281	0.292	2,110,749	0.2892	0.92%
2006-03-10	0	1.090	1.090	1.100	1.080	1.100	351,000	383,480	1.0925	0.289	0.289	0.292	0.287	0.292	1,322,987	0.2899	-0.91%
2006-03-09	0	1.100	1.090	1.110	1.100	1.100	285,000	313,500	1.1000	0.292	0.289	0.294	0.292	0.292	1,074,221	0.2918	-0.90%
2006-03-08	0	1.110	1.110	1.120	1.110	1.130	265,000	295,400	1.1147	0.294	0.294	0.297	0.294	0.300	998,837	0.2957	-1.77%
2006-03-07	0	1.130	1.120	1.140	1.130	1.140	238,000	270,010	1.1345	0.300	0.297	0.302	0.300	0.302	897,068	0.3010	-1.74%
2006-03-06	0	1.150	1.150	1.170	1.150	1.150	152,000	174,800	1.1500	0.305	0.305	0.310	0.305	0.305	572,918	0.3051	0.00%
2006-03-03	0	1.150	1.150	1.160	1.140	1.150	264,000	303,360	1.1491	0.305	0.305	0.308	0.302	0.305	995,067	0.3049	0.00%
2006-03-02	0	1.150	1.150	1.170	1.140	1.160	281,000	322,480	1.1476	0.305	0.305	0.310	0.302	0.308	1,059,144	0.3045	0.88%
2006-03-01	0	1.140	1.130	1.160	1.140	1.140	68,000	77,520	1.1400	0.302	0.300	0.308	0.302	0.302	256,305	0.3025	-0.87%
2006-02-28	0	1.150	1.130	1.160	1.150	1.160	240,000	276,500	1.1521	0.305	0.300	0.308	0.305	0.308	904,607	0.3057	1.77%
2006-02-27	0	1.130	1.130	1.170	1.120	1.140	779,000	878,250	1.1274	0.300	0.300	0.310	0.297	0.302	2,936,203	0.2991	-0.88%
2006-02-24	0	1.140	1.130	1.140	1.140	1.150	233,000	265,670	1.1402	0.302	0.300	0.302	0.302	0.305	878,222	0.3025	0.00%
2006-02-23	0	1.140	1.140	1.150	1.120	1.140	299,000	336,170	1.1243	0.302	0.302	0.305	0.297	0.302	1,126,989	0.2983	0.88%
2006-02-22	0	1.130	1.120	1.130	1.130	1.140	324,000	367,480	1.1342	0.300	0.297	0.300	0.300	0.302	1,221,219	0.3009	-0.88%
2006-02-21	0	1.140	1.140	1.150	1.130	1.140	247,000	280,570	1.1359	0.302	0.302	0.305	0.300	0.302	930,991	0.3014	1.79%
2006-02-20	0	1.120	1.120	1.130	1.120	1.130	314,000	352,260	1.1218	0.297	0.297	0.300	0.297	0.300	1,183,527	0.2976	-2.61%
2006-02-17	0	1.150	1.150	1.160	1.120	1.130	480,000	540,200	1.1254	0.305	0.305	0.308	0.297	0.300	1,809,214	0.2986	2.68%
2006-02-16	0	1.120	1.120	1.130	1.120	1.150	979,000	1,106,690	1.1304	0.297	0.297	0.300	0.297	0.305	3,690,042	0.2999	-2.61%
2006-02-15	0	1.150	1.150	1.160	1.140	1.150	403,000	462,450	1.1475	0.305	0.305	0.308	0.302	0.305	1,518,986	0.3044	-0.86%
2006-02-14	0	1.160	1.150	1.170	1.150	1.170	416,000	483,080	1.1613	0.308	0.305	0.310	0.305	0.310	1,567,985	0.3081	0.00%
2006-02-13	0	1.160	1.160	1.170	1.150	1.160	406,600	470,740	1.1577	0.308	0.308	0.310	0.305	0.308	1,532,555	0.3072	0.00%
2006-02-10	0	1.160	1.150	1.170	1.160	1.160	130,000	150,800	1.1600	0.308	0.305	0.310	0.308	0.308	489,995	0.3078	0.00%
2006-02-09	0	1.160	1.150	1.170	1.150	1.160	217,000	250,540	1.1546	0.308	0.305	0.310	0.305	0.308	817,915	0.3063	0.00%
2006-02-08	0	1.160	1.160	1.170	1.160	1.190	139,000	162,720	1.1706	0.308	0.308	0.310	0.308	0.316	523,918	0.3106	-1.69%
2006-02-07	0	1.180	1.170	1.190	1.180	1.200	120,200	142,232	1.1833	0.313	0.310	0.316	0.313	0.318	453,057	0.3139	1.72%
2006-02-06	0	1.160	1.150	1.170	1.150	1.160	251,000	289,240	1.1524	0.308	0.305	0.310	0.305	0.308	946,068	0.3057	0.00%
2006-02-03	0	1.160	1.150	1.160	1.150	1.170	519,000	602,550	1.1610	0.308	0.305	0.308	0.305	0.310	1,956,212	0.3080	-1.69%
2006-02-02	0	1.180	1.180	1.190	1.180	1.210	322,000	384,430	1.1939	0.313	0.313	0.316	0.313	0.321	1,213,681	0.3167	-1.67%
2006-02-01	0	1.200	1.200	1.210	1.180	1.220	914,000	1,098,920	1.2023	0.318	0.318	0.321	0.313	0.324	3,445,044	0.3190	3.45%
2006-01-27	0	1.160	1.160	1.170	1.160	1.180	425,000	496,210	1.1676	0.308	0.308	0.310	0.308	0.313	1,601,908	0.3098	0.00%
2006-01-26	0	1.160	1.150	1.170	1.150	1.160	70,000	80,700	1.1529	0.308	0.305	0.310	0.305	0.308	263,844	0.3059	0.87%
2006-01-25	0	1.150	1.140	1.150	1.150	1.150	150,000	172,500	1.1500	0.305	0.302	0.305	0.305	0.305	565,379	0.3051	0.88%
2006-01-24	0	1.140	1.130	1.140	1.140	1.150	201,000	228,890	1.1388	0.302	0.300	0.302	0.302	0.305	757,608	0.3021	0.88%
2006-01-23	0	1.130	1.130	1.140	1.130	1.160	215,000	245,150	1.1402	0.300	0.300	0.302	0.300	0.308	810,377	0.3025	-2.59%
2006-01-20	0	1.160	1.130	1.160	1.130	1.160	248,000	283,860	1.1446	0.308	0.300	0.308	0.300	0.308	934,760	0.3037	0.87%
2006-01-19	0	1.150	1.140	1.160	1.150	1.170	290,000	335,600	1.1572	0.305	0.302	0.308	0.305	0.310	1,093,066	0.3070	0.88%
2006-01-18	0	1.140	1.140	1.170	1.120	1.180	961,000	1,119,110	1.1645	0.302	0.302	0.310	0.297	0.313	3,622,196	0.3090	0.88%
2006-01-17	0	1.130	1.130	1.140	1.110	1.140	1,000,000	1,124,760	1.1248	0.300	0.300	0.302	0.294	0.302	3,769,195	0.2984	1.80%
2006-01-16	0	1.110	1.110	1.120	1.100	1.100	22,000	24,200	1.1000	0.294	0.294	0.297	0.292	0.292	82,922	0.2918	0.91%
2006-01-13	0	1.100	1.100	1.120	1.100	1.100	943,000	1,037,300	1.1000	0.292	0.292	0.297	0.292	0.292	3,554,351	0.2918	-0.90%
2006-01-12	0	1.110	1.100	1.110	1.100	1.110	710,000	786,080	1.1072	0.294	0.292	0.294	0.292	0.294	2,676,128	0.2937	0.91%
2006-01-11	0	1.100	1.090	1.130	1.100	1.130	210,000	231,790	1.1038	0.292	0.289	0.300	0.292	0.300	791,531	0.2928	-0.90%
2006-01-10	0	1.110	1.110	1.130	1.110	1.130	308,000	344,860	1.1197	0.294	0.294	0.300	0.294	0.300	1,160,912	0.2971	-1.77%
2006-01-09	0	1.130	1.130	1.140	1.110	1.140	250,000	279,400	1.1176	0.300	0.300	0.302	0.294	0.302	942,299	0.2965	1.80%
2006-01-06	0	1.110	1.100	1.140	1.110	1.110	50,000	55,500	1.1100	0.294	0.292	0.302	0.294	0.294	188,460	0.2945	0.00%
2006-01-05	0	1.110	1.110	1.130	1.110	1.120	613,000	682,330	1.1131	0.294	0.294	0.300	0.294	0.297	2,310,516	0.2953	0.00%
2006-01-04	0	1.110	1.110	1.130	1.100	1.110	1,055,000	1,168,550	1.1076	0.294	0.294	0.300	0.292	0.294	3,976,501	0.2939	0.00%
2006-01-03	0	1.110	1.110	1.140	1.110	1.110	270,000	299,700	1.1100	0.294	0.294	0.302	0.294	0.294	1,017,683	0.2945	0.00%
2005-12-30	0	1.110	1.100	1.120	1.110	1.120	486,000	540,220	1.1116	0.294	0.292	0.297	0.294	0.297	1,831,829	0.2949	-0.89%
2005-12-29	0	1.120	1.120	1.140	1.120	1.120	418,000	468,280	1.1203	0.297	0.297	0.302	0.297	0.297	1,575,523	0.2972	0.00%
2005-12-28	0	1.120	1.110	1.130	1.100	1.120	191,000	212,650	1.1134	0.297	0.294	0.300	0.292	0.297	719,916	0.2954	0.00%
2005-12-23	0	1.120	1.110	1.130	1.110	1.130	450,000	504,300	1.1207	0.297	0.294	0.300	0.294	0.300	1,696,138	0.2973	-0.88%
2005-12-22	0	1.130	1.120	1.140	1.120	1.130	110,000	123,270	1.1206	0.300	0.297	0.302	0.297	0.300	414,611	0.2973	0.89%
2005-12-21	0	1.120	1.080	1.120	1.120	1.120	11,000	12,320	1.1200	0.297	0.287	0.297	0.297	0.297	41,461	0.2971	0.00%
2005-12-20	0	1.120	1.080	1.120	1.120	1.120	19,000	21,280	1.1200	0.297	0.287	0.297	0.297	0.297	71,615	0.2971	1.82%
2005-12-19	0	1.100	1.100	1.120	1.100	1.120	208,000	229,800	1.1048	0.292	0.292	0.297	0.292	0.297	783,993	0.2931	-1.79%
2005-12-16	0	1.120	1.100	1.120	1.100	1.120	208,000	229,100	1.1014	0.297	0.292	0.297	0.292	0.297	783,993	0.2922	0.00%
2005-12-15	0	1.120	1.100	1.140	1.090	1.120	391,000	428,980	1.0971	0.297	0.292	0.302	0.289	0.297	1,473,755	0.2911	0.90%
2005-12-14	0	1.110	1.100	1.110	1.100	1.110	100,000	110,290	1.1029	0.294	0.292	0.294	0.292	0.294	376,919	0.2926	0.00%
2005-12-13	0	1.110	1.100	1.120	1.060	1.120	123,000	136,180	1.1072	0.294	0.292	0.297	0.281	0.297	463,611	0.2937	0.00%
2005-12-12	0	1.110	1.090	1.110	1.080	1.110	723,000	792,760	1.0965	0.294	0.289	0.294	0.287	0.294	2,725,128	0.2909	3.74%
2005-12-09	0	1.070	1.060	1.070	-	-	0	0	-	0.284	0.281	0.284	-	-	0	-	0.00%
2005-12-08	0	1.070	1.070	1.080	1.050	1.070	272,000	290,400	1.0676	0.284	0.284	0.287	0.279	0.284	1,025,221	0.2833	1.90%
2005-12-07	0	1.050	1.050	1.070	1.050	1.050	200,000	210,000	1.0500	0.279	0.279	0.284	0.279	0.279	753,839	0.2786	0.00%
2005-12-06	0	1.050	1.050	1.070	1.050	1.060	171,000	180,260	1.0542	0.279	0.279	0.284	0.279	0.281	644,532	0.2797	0.00%
2005-12-05	0	1.050	1.050	1.060	1.010	1.050	27,000	27,690	1.0256	0.279	0.279	0.281	0.268	0.279	101,768	0.2721	0.00%
2005-12-02	0	1.050	1.050	1.060	1.050	1.060	190,000	199,650	1.0508	0.279	0.279	0.281	0.279	0.281	716,147	0.2788	0.00%
2005-12-01	0	1.050	1.030	1.050	1.030	1.050	580,000	598,800	1.0324	0.279	0.273	0.279	0.273	0.279	2,186,133	0.2739	0.00%
2005-11-30	0	1.050	1.050	1.070	1.040	1.070	28,000	29,320	1.0471	0.279	0.279	0.284	0.276	0.284	105,537	0.2778	0.96%
2005-11-29	0	1.040	1.040	1.050	1.040	1.040	115,000	119,600	1.0400	0.276	0.276	0.279	0.276	0.276	433,457	0.2759	0.00%
2005-11-28	0	1.040	1.040	1.070	1.040	1.040	80,000	83,200	1.0400	0.276	0.276	0.284	0.276	0.276	301,536	0.2759	0.00%
2005-11-25	0	1.040	1.040	1.060	1.040	1.040	60,000	62,400	1.0400	0.276	0.276	0.281	0.276	0.276	226,152	0.2759	-1.89%
2005-11-24	0	1.060	1.050	1.060	1.020	1.070	110,000	112,400	1.0218	0.281	0.279	0.281	0.271	0.284	414,611	0.2711	0.95%
2005-11-23	0	1.050	1.050	1.060	1.050	1.060	52,000	54,800	1.0538	0.279	0.279	0.281	0.279	0.281	195,998	0.2796	-1.87%
2005-11-22	0	1.070	1.040	1.070	1.050	1.070	54,000	56,780	1.0515	0.284	0.276	0.284	0.279	0.284	203,537	0.2790	1.90%
2005-11-21	0	1.050	1.050	1.060	1.030	1.050	164,000	171,520	1.0459	0.279	0.279	0.281	0.273	0.279	618,148	0.2775	2.94%
2005-11-18	0	1.020	1.020	1.030	1.020	1.030	347,000	354,340	1.0212	0.271	0.271	0.273	0.271	0.273	1,307,911	0.2709	-1.92%
2005-11-17	0	1.040	1.020	1.040	-	-	0	0	-	0.276	0.271	0.276	-	-	0	-	0.00%
2005-11-16	0	1.040	1.020	1.040	1.020	1.040	251,000	257,020	1.0240	0.276	0.271	0.276	0.271	0.276	946,068	0.2717	1.96%
2005-11-15	0	1.020	1.020	1.040	1.020	1.020	50,000	51,000	1.0200	0.271	0.271	0.276	0.271	0.271	188,460	0.2706	0.00%
2005-11-14	0	1.020	1.010	1.040	1.020	1.020	20,000	20,400	1.0200	0.271	0.268	0.276	0.271	0.271	75,384	0.2706	0.00%
2005-11-11	0	1.020	1.010	1.020	1.020	1.020	144,000	146,880	1.0200	0.271	0.268	0.271	0.271	0.271	542,764	0.2706	0.99%
2005-11-10	0	1.010	1.010	1.040	1.010	1.010	10,000	10,100	1.0100	0.268	0.268	0.276	0.268	0.268	37,692	0.2680	-1.94%
2005-11-09	0	1.030	1.020	1.030	1.020	1.030	254,000	261,080	1.0279	0.273	0.271	0.273	0.271	0.273	957,375	0.2727	1.98%
2005-11-08	0	1.010	1.010	1.030	1.010	1.030	181,000	183,010	1.0111	0.268	0.268	0.273	0.268	0.273	682,224	0.2683	0.00%
2005-11-07	0	1.010	1.010	1.020	1.010	1.040	135,000	137,100	1.0156	0.268	0.268	0.271	0.268	0.276	508,841	0.2694	-2.88%
2005-11-04	0	1.040	1.030	1.040	1.010	1.040	506,307	521,147	1.0293	0.276	0.273	0.276	0.268	0.276	1,908,370	0.2731	5.05%
2005-11-03	0	0.990	0.990	1.020	-	-	0	0	-	0.263	0.263	0.271	-	-	0	-	1.02%
2005-11-02	0	0.980	1.000	1.020	-	-	0	0	-	0.260	0.265	0.271	-	-	0	-	0.00%
2005-11-01	0	0.980	0.980	1.020	0.940	1.010	222,000	221,890	0.9995	0.260	0.260	0.271	0.249	0.268	836,761	0.2652	3.16%
2005-10-31	0	0.950	0.930	0.990	-	-	0	0	-	0.252	0.247	0.263	-	-	0	-	0.00%
2005-10-28	0	0.950	0.940	0.950	0.930	0.960	358,000	338,380	0.9452	0.252	0.249	0.252	0.247	0.255	1,349,372	0.2508	-1.04%
2005-10-27	0	0.960	0.960	1.100	0.900	0.920	493,000	450,150	0.9131	0.255	0.255	0.292	0.239	0.244	1,858,213	0.2422	4.35%
2005-10-26	0	0.920	0.920	0.930	0.920	0.940	513,000	474,470	0.9249	0.244	0.244	0.247	0.244	0.249	1,933,597	0.2454	-1.08%
2005-10-25	0	0.930	0.920	0.930	0.920	0.960	1,122,000	1,052,340	0.9379	0.247	0.244	0.247	0.244	0.255	4,229,037	0.2488	-4.12%
2005-10-24	0	0.970	0.950	0.970	0.950	0.990	650,000	628,000	0.9662	0.257	0.252	0.257	0.252	0.263	2,449,977	0.2563	-2.02%
2005-10-21	0	0.990	0.970	0.990	0.980	1.000	550,000	544,800	0.9905	0.263	0.257	0.263	0.260	0.265	2,073,057	0.2628	-1.00%
2005-10-20	0	1.000	0.990	1.000	0.990	1.000	1,080,000	1,069,800	0.9906	0.265	0.263	0.265	0.263	0.265	4,070,730	0.2628	0.00%
2005-10-19	0	1.000	0.980	1.030	1.000	1.000	50,000	50,300	1.0060	0.265	0.260	0.273	0.265	0.265	188,460	0.2669	-0.99%
2005-10-18	0	1.010	1.000	1.050	1.000	1.010	824,000	826,310	1.0028	0.268	0.265	0.279	0.265	0.268	3,105,817	0.2661	0.00%
2005-10-17	0	1.010	1.000	1.030	1.000	1.030	300,000	306,000	1.0200	0.268	0.265	0.273	0.265	0.273	1,130,758	0.2706	-3.81%
2005-10-14	0	1.050	1.050	1.070	1.020	1.020	105,000	108,300	1.0314	0.279	0.279	0.284	0.271	0.271	395,765	0.2736	-2.78%
2005-10-13	0	1.080	1.070	1.080	1.050	1.080	111,000	119,270	1.0745	0.287	0.284	0.287	0.279	0.287	418,381	0.2851	1.89%
2005-10-12	0	1.060	1.060	1.070	1.040	1.060	381,000	397,740	1.0439	0.281	0.281	0.284	0.276	0.281	1,436,063	0.2770	-0.93%
2005-10-10	0	1.070	1.050	1.100	1.070	1.070	40,000	42,800	1.0700	0.284	0.279	0.292	0.284	0.284	150,768	0.2839	0.00%
2005-10-07	0	1.070	1.050	1.070	1.020	1.090	799,000	847,370	1.0605	0.284	0.279	0.284	0.271	0.289	3,011,587	0.2814	-0.93%
2005-10-06	0	1.080	1.070	1.090	1.080	1.090	460,000	499,100	1.0850	0.287	0.284	0.289	0.287	0.289	1,733,830	0.2879	-1.82%
2005-10-05	0	1.100	1.100	1.120	1.100	1.110	290,000	319,300	1.1010	0.292	0.292	0.297	0.292	0.294	1,093,066	0.2921	-0.90%
2005-10-04	0	1.110	1.110	1.140	1.110	1.120	238,000	264,730	1.1123	0.294	0.294	0.302	0.294	0.297	897,068	0.2951	-0.89%
2005-10-03	0	1.120	1.120	1.140	-	-	0	0	-	0.297	0.297	0.302	-	-	0	-	0.00%
2005-09-30	0	1.120	1.120	1.130	1.110	1.130	63,000	70,930	1.1259	0.297	0.297	0.300	0.294	0.300	237,459	0.2987	-0.88%
2005-09-29	0	1.130	1.110	1.130	1.090	1.130	459,000	505,400	1.1011	0.300	0.294	0.300	0.289	0.300	1,730,060	0.2921	0.89%
2005-09-28	0	1.120	1.110	1.130	1.110	1.120	390,000	436,350	1.1188	0.297	0.294	0.300	0.294	0.297	1,469,986	0.2968	-0.88%
2005-09-27	0	1.130	1.120	1.140	1.120	1.180	770,000	881,930	1.1454	0.300	0.297	0.302	0.297	0.313	2,902,280	0.3039	-0.18%
2005-09-26	0	1.160	1.160	1.180	1.160	1.170	580,000	675,800	1.1652	0.300	0.300	0.306	0.300	0.303	2,240,207	0.3017	-1.69%
2005-09-23	0	1.180	1.180	1.190	1.170	1.190	165,000	195,110	1.1825	0.306	0.306	0.308	0.303	0.308	637,300	0.3062	0.00%
2005-09-22	0	1.180	1.170	1.190	1.180	1.180	190,000	224,200	1.1800	0.306	0.303	0.308	0.306	0.306	733,861	0.3055	0.00%
2005-09-21	0	1.180	1.180	1.190	1.180	1.190	370,000	436,700	1.1803	0.306	0.306	0.308	0.306	0.308	1,429,098	0.3056	-0.84%
2005-09-20	0	1.190	1.190	1.200	1.190	1.200	491,000	585,400	1.1923	0.308	0.308	0.311	0.308	0.311	1,896,451	0.3087	0.00%
2005-09-16	0	1.190	1.190	1.200	1.190	1.210	769,000	921,380	1.1982	0.308	0.308	0.311	0.308	0.313	2,970,205	0.3102	-1.65%
2005-09-15	0	1.210	1.200	1.220	1.210	1.220	610,000	738,200	1.2102	0.313	0.311	0.316	0.313	0.316	2,356,080	0.3133	0.00%
2005-09-14	0	1.210	1.210	1.230	1.200	1.230	525,000	634,190	1.2080	0.313	0.313	0.318	0.311	0.318	2,027,774	0.3128	-0.82%
2005-09-13	0	1.220	1.210	1.230	1.200	1.250	595,000	723,890	1.2166	0.316	0.313	0.318	0.311	0.324	2,298,143	0.3150	-1.61%
2005-09-12	0	1.240	1.230	1.240	1.230	1.260	1,004,000	1,249,540	1.2446	0.321	0.318	0.321	0.318	0.326	3,877,875	0.3222	0.00%
2005-09-09	0	1.240	1.230	1.250	1.230	1.270	1,446,000	1,803,060	1.2469	0.321	0.318	0.324	0.318	0.329	5,585,068	0.3228	-4.62%
2005-09-08	0	1.300	1.290	1.310	1.280	1.340	1,972,000	2,559,400	1.2979	0.337	0.334	0.339	0.331	0.347	7,616,704	0.3360	-1.52%
2005-09-07	0	1.320	1.320	1.330	1.200	1.330	6,491,000	8,362,990	1.2884	0.342	0.342	0.344	0.311	0.344	25,071,006	0.3336	10.92%
2005-09-06	0	1.190	1.180	1.200	1.120	1.200	485,000	573,100	1.1816	0.308	0.306	0.311	0.290	0.311	1,873,276	0.3059	2.59%
2005-09-05	0	1.160	1.140	1.160	1.140	1.160	145,000	166,700	1.1497	0.300	0.295	0.300	0.295	0.300	560,052	0.2977	1.75%
2005-09-02	0	1.140	1.130	1.150	1.140	1.150	336,000	383,440	1.1412	0.295	0.293	0.298	0.295	0.298	1,297,775	0.2955	0.00%
2005-09-01	0	1.140	1.140	1.150	1.140	1.140	98,000	111,720	1.1400	0.295	0.295	0.298	0.295	0.295	378,518	0.2952	0.88%
2005-08-31	0	1.130	1.130	1.150	1.130	1.130	674,000	762,120	1.1307	0.293	0.293	0.298	0.293	0.293	2,603,275	0.2928	-1.74%
2005-08-30	0	1.150	1.150	1.170	1.150	1.150	280,000	322,000	1.1500	0.298	0.298	0.303	0.298	0.298	1,081,479	0.2977	0.88%
2005-08-29	0	1.140	1.140	1.150	1.140	1.140	230,000	262,200	1.1400	0.295	0.295	0.298	0.295	0.295	888,358	0.2952	-0.87%
2005-08-26	0	1.150	1.150	1.160	1.150	1.150	20,000	23,000	1.1500	0.298	0.298	0.300	0.298	0.298	77,249	0.2977	0.00%
2005-08-25	0	1.150	1.130	1.150	-	-	0	0	-	0.298	0.293	0.298	-	-	0	-	0.00%
2005-08-24	0	1.150	1.140	1.170	1.150	1.150	175,000	201,250	1.1500	0.298	0.295	0.303	0.298	0.298	675,925	0.2977	0.00%
2005-08-23	0	1.150	1.150	1.170	1.150	1.170	403,000	468,670	1.1630	0.298	0.298	0.303	0.298	0.303	1,556,558	0.3011	0.00%
2005-08-22	0	1.150	1.130	1.150	1.130	1.150	215,000	244,950	1.1393	0.298	0.293	0.298	0.293	0.298	830,422	0.2950	0.00%
2005-08-19	0	1.150	1.130	1.150	1.150	1.160	205,000	236,050	1.1515	0.298	0.293	0.298	0.298	0.300	791,797	0.2981	-1.71%
2005-08-18	0	1.170	1.150	1.180	1.140	1.180	291,000	340,070	1.1686	0.303	0.298	0.306	0.295	0.306	1,123,966	0.3026	-1.68%
2005-08-17	0	1.190	1.160	1.190	1.170	1.230	540,000	641,560	1.1881	0.308	0.300	0.308	0.303	0.318	2,085,710	0.3076	-0.83%
2005-08-16	0	1.200	1.200	1.220	1.160	1.200	182,000	218,000	1.1978	0.311	0.311	0.316	0.300	0.311	702,961	0.3101	-1.64%
2005-08-15	0	1.220	1.140	1.220	1.170	1.220	470,000	557,410	1.1860	0.316	0.295	0.316	0.303	0.316	1,815,340	0.3071	4.27%
2005-08-12	0	1.170	1.170	1.180	1.160	1.180	715,000	837,330	1.1711	0.303	0.303	0.306	0.300	0.306	2,761,634	0.3032	-0.85%
2005-08-11	0	1.180	1.180	1.190	1.180	1.190	471,000	556,780	1.1821	0.306	0.306	0.308	0.306	0.308	1,819,203	0.3061	-0.84%
2005-08-10	0	1.190	1.180	1.190	1.180	1.200	101,000	119,200	1.1802	0.308	0.306	0.308	0.306	0.311	390,105	0.3056	-0.83%
2005-08-09	0	1.200	1.200	1.230	1.170	1.200	718,000	852,160	1.1869	0.311	0.311	0.318	0.303	0.311	2,773,222	0.3073	2.56%
2005-08-08	0	1.170	1.170	1.180	1.170	1.190	135,000	158,550	1.1744	0.303	0.303	0.306	0.303	0.308	521,427	0.3041	0.86%
2005-08-05	0	1.160	1.160	1.180	1.160	1.160	37,000	42,920	1.1600	0.300	0.300	0.306	0.300	0.300	142,910	0.3003	-1.69%
2005-08-04	0	1.180	1.170	1.190	1.170	1.180	734,000	863,010	1.1758	0.306	0.303	0.308	0.303	0.306	2,835,021	0.3044	0.00%
2005-08-03	0	1.180	1.160	1.190	1.180	1.190	354,000	417,920	1.1806	0.306	0.300	0.308	0.306	0.308	1,367,299	0.3057	-0.84%
2005-08-02	0	1.190	1.170	1.190	1.160	1.190	384,000	450,070	1.1721	0.308	0.303	0.308	0.300	0.308	1,483,171	0.3035	1.71%
2005-08-01	0	1.170	1.160	1.200	1.150	1.170	160,000	187,000	1.1688	0.303	0.300	0.311	0.298	0.303	617,988	0.3026	0.00%
2005-07-29	0	1.170	1.160	1.170	1.170	1.190	1,408,000	1,659,520	1.1786	0.303	0.300	0.303	0.303	0.308	5,438,295	0.3052	0.00%
2005-07-28	0	1.170	1.170	1.190	1.170	1.190	825,000	972,270	1.1785	0.303	0.303	0.308	0.303	0.308	3,186,501	0.3051	0.00%
2005-07-27	0	1.170	1.170	1.190	1.170	1.190	230,000	270,490	1.1760	0.303	0.303	0.308	0.303	0.308	888,358	0.3045	-1.68%
2005-07-26	0	1.190	1.170	1.190	1.180	1.200	97,000	114,910	1.1846	0.308	0.303	0.308	0.306	0.311	374,655	0.3067	0.85%
2005-07-25	0	1.180	1.170	1.190	1.170	1.180	497,000	586,090	1.1793	0.306	0.303	0.308	0.303	0.306	1,919,626	0.3053	-1.67%
2005-07-22	0	1.200	1.200	1.210	1.170	1.210	1,704,000	2,032,100	1.1925	0.311	0.311	0.313	0.303	0.313	6,581,574	0.3088	0.00%
2005-07-21	0	1.200	1.200	1.210	1.160	1.220	1,212,000	1,446,820	1.1937	0.311	0.311	0.313	0.300	0.316	4,681,260	0.3091	3.45%
2005-07-20	0	1.160	1.170	1.180	1.150	1.190	345,000	400,060	1.1596	0.300	0.303	0.306	0.298	0.308	1,332,537	0.3002	0.00%
2005-07-19	0	1.160	1.150	1.160	1.150	1.160	1,066,000	1,226,600	1.1507	0.300	0.298	0.300	0.298	0.300	4,117,346	0.2979	0.87%
2005-07-18	0	1.150	1.150	1.160	1.140	1.180	1,532,000	1,760,630	1.1492	0.298	0.298	0.300	0.295	0.306	5,917,236	0.2975	-2.54%
2005-07-15	0	1.180	1.150	1.180	1.090	1.180	2,831,000	3,204,180	1.1318	0.306	0.298	0.306	0.282	0.306	10,934,527	0.2930	9.26%
2005-07-14	0	1.080	1.080	1.090	1.040	1.090	1,498,000	1,605,090	1.0715	0.280	0.280	0.282	0.269	0.282	5,785,914	0.2774	1.89%
2005-07-13	0	1.060	1.050	1.060	1.050	1.060	660,000	693,500	1.0508	0.274	0.272	0.274	0.272	0.274	2,549,201	0.2720	0.95%
2005-07-12	0	1.050	1.040	1.060	1.050	1.050	220,000	231,000	1.0500	0.272	0.269	0.274	0.272	0.272	849,734	0.2718	0.00%
2005-07-11	0	1.050	1.050	1.060	1.030	1.060	352,000	370,160	1.0516	0.272	0.272	0.274	0.267	0.274	1,359,574	0.2723	1.94%
2005-07-08	0	1.030	1.020	1.040	1.030	1.030	271,000	279,130	1.0300	0.267	0.264	0.269	0.267	0.267	1,046,717	0.2667	0.00%
2005-07-07	0	1.030	1.030	1.040	1.030	1.050	527,000	549,650	1.0430	0.267	0.267	0.269	0.267	0.272	2,035,498	0.2700	-1.90%
2005-07-06	0	1.050	1.040	1.050	1.000	1.050	1,604,600	1,661,124	1.0352	0.272	0.269	0.272	0.259	0.272	6,197,648	0.2680	2.94%
2005-07-05	0	1.020	1.010	1.030	0.950	1.020	629,000	638,220	1.0147	0.264	0.261	0.267	0.246	0.264	2,429,466	0.2627	0.00%
2005-07-04	0	1.020	1.020	1.030	1.010	1.020	375,000	381,900	1.0184	0.264	0.264	0.267	0.261	0.264	1,448,410	0.2637	0.99%
2005-06-30	0	1.010	1.010	1.020	1.010	1.020	1,125,000	1,144,150	1.0170	0.261	0.261	0.264	0.261	0.264	4,345,229	0.2633	0.00%
2005-06-29	0	1.010	1.010	1.020	1.000	1.020	352,000	354,530	1.0072	0.261	0.261	0.264	0.259	0.264	1,359,574	0.2608	1.00%
2005-06-28	0	1.000	1.000	1.010	1.000	1.010	915,000	915,010	1.0000	0.259	0.259	0.261	0.259	0.261	3,534,120	0.2589	0.00%
2005-06-27	0	1.000	1.000	1.020	1.000	1.030	899,000	905,310	1.0070	0.259	0.259	0.264	0.259	0.267	3,472,321	0.2607	-0.99%
2005-06-24	0	1.010	1.000	1.010	1.000	1.020	329,000	331,610	1.0079	0.261	0.259	0.261	0.259	0.264	1,270,738	0.2610	1.00%
2005-06-23	0	1.000	1.000	1.010	1.000	1.020	619,000	619,400	1.0006	0.259	0.259	0.261	0.259	0.264	2,390,842	0.2591	-0.99%
2005-06-22	0	1.010	1.000	1.020	1.000	1.020	67,000	67,600	1.0090	0.261	0.259	0.264	0.259	0.264	258,783	0.2612	1.00%
2005-06-21	0	1.000	0.980	1.030	-	-	0	0	-	0.259	0.254	0.267	-	-	0	-	0.00%
2005-06-20	0	1.000	0.990	1.040	1.000	1.000	80,000	80,000	1.0000	0.259	0.256	0.269	0.259	0.259	308,994	0.2589	0.00%
2005-06-17	0	1.000	1.000	1.030	1.000	1.020	50,000	50,460	1.0092	0.259	0.259	0.267	0.259	0.264	193,121	0.2613	0.00%
2005-06-16	0	1.000	1.000	1.010	1.000	1.030	200,000	201,320	1.0066	0.259	0.259	0.261	0.259	0.267	772,485	0.2606	-1.96%
2005-06-15	0	1.020	1.010	1.020	1.000	1.050	1,255,000	1,283,640	1.0228	0.264	0.261	0.264	0.259	0.272	4,847,344	0.2648	2.00%
2005-06-14	0	1.000	0.990	1.010	1.000	1.000	30,000	30,000	1.0000	0.259	0.256	0.261	0.259	0.259	115,873	0.2589	0.00%
2005-06-13	0	1.000	0.990	1.000	1.000	1.010	281,903	284,455	1.0091	0.259	0.256	0.259	0.259	0.261	1,088,829	0.2612	-0.99%
2005-06-10	0	1.010	1.000	1.010	0.980	1.020	471,000	476,370	1.0114	0.261	0.259	0.261	0.254	0.264	1,819,203	0.2619	3.06%
2005-06-09	0	0.980	0.980	0.990	0.980	0.990	160,000	157,200	0.9825	0.254	0.254	0.256	0.254	0.256	617,988	0.2544	-1.01%
2005-06-08	0	0.990	0.980	0.990	0.990	1.050	231,000	229,490	0.9935	0.256	0.254	0.256	0.256	0.272	892,220	0.2572	0.00%
2005-06-07	0	0.990	0.990	1.000	0.980	0.980	24,000	23,520	0.9800	0.256	0.256	0.259	0.254	0.254	92,698	0.2537	0.00%
2005-06-06	0	0.990	0.990	1.020	0.980	0.980	40,000	39,200	0.9800	0.256	0.256	0.264	0.254	0.254	154,497	0.2537	0.00%
2005-06-03	0	0.990	0.980	1.000	0.980	0.990	52,200	51,650	0.9895	0.256	0.254	0.259	0.254	0.256	201,619	0.2562	0.00%
2005-06-02	0	0.990	0.990	1.010	0.990	1.000	40,000	39,800	0.9950	0.256	0.256	0.261	0.256	0.259	154,497	0.2576	-1.00%
2005-06-01	0	1.000	0.990	1.010	0.990	1.000	100,000	99,700	0.9970	0.259	0.256	0.261	0.256	0.259	386,243	0.2581	0.00%
2005-05-31	0	1.000	0.990	1.000	-	-	0	0	-	0.259	0.256	0.259	-	-	0	-	0.00%
2005-05-30	0	1.000	1.000	1.010	1.000	1.000	70,000	70,000	1.0000	0.259	0.259	0.261	0.259	0.259	270,370	0.2589	-0.99%
2005-05-27	0	1.010	1.000	1.020	1.000	1.010	700,000	706,600	1.0094	0.261	0.259	0.264	0.259	0.261	2,703,698	0.2613	0.00%
2005-05-26	0	1.010	1.000	1.010	1.000	1.010	859,000	867,410	1.0098	0.261	0.259	0.261	0.259	0.261	3,317,824	0.2614	0.00%
2005-05-25	0	1.010	1.010	1.020	1.010	1.020	129,000	130,890	1.0147	0.261	0.261	0.264	0.261	0.264	498,253	0.2627	-0.98%
2005-05-24	0	1.020	1.020	1.030	1.020	1.050	280,000	286,200	1.0221	0.264	0.264	0.267	0.264	0.272	1,081,479	0.2646	0.00%
2005-05-23	0	1.020	1.020	1.030	1.010	1.020	423,000	431,430	1.0199	0.264	0.264	0.267	0.261	0.264	1,633,806	0.2641	0.99%
2005-05-20	0	1.010	1.010	1.030	1.010	1.010	150,000	151,500	1.0100	0.261	0.261	0.267	0.261	0.261	579,364	0.2615	0.00%
2005-05-19	0	1.010	1.010	1.020	1.010	1.020	597,000	604,200	1.0121	0.261	0.261	0.264	0.261	0.264	2,305,868	0.2620	0.00%
2005-05-18	0	1.010	1.010	1.020	1.010	1.010	235,000	237,350	1.0100	0.261	0.261	0.264	0.261	0.261	907,670	0.2615	1.00%
2005-05-17	0	1.000	0.990	1.010	0.990	1.020	587,000	588,500	1.0026	0.259	0.256	0.261	0.256	0.264	2,267,244	0.2596	-2.91%
2005-05-13	0	1.030	1.030	1.040	1.030	1.050	639,000	663,900	1.0390	0.267	0.267	0.269	0.267	0.272	2,468,090	0.2690	-1.90%
2005-05-12	0	1.090	1.090	1.100	1.080	1.100	2,074,000	2,260,040	1.0897	0.272	0.272	0.274	0.269	0.274	8,315,839	0.2718	0.93%
2005-05-11	0	1.080	1.070	1.090	1.070	1.090	494,000	531,660	1.0762	0.269	0.267	0.272	0.267	0.272	1,980,726	0.2684	0.93%
2005-05-10	0	1.070	1.070	1.080	1.060	1.080	1,097,000	1,179,800	1.0755	0.267	0.267	0.269	0.264	0.269	4,398,494	0.2682	-0.93%
2005-05-09	0	1.080	1.080	1.100	1.080	1.100	886,000	967,200	1.0916	0.269	0.269	0.274	0.269	0.274	3,552,475	0.2723	-1.82%
2005-05-06	0	1.100	1.100	1.110	1.100	1.120	2,422,000	2,669,050	1.1020	0.274	0.274	0.277	0.274	0.279	9,711,168	0.2748	0.00%
2005-05-05	0	1.100	1.090	1.110	1.100	1.160	5,238,000	5,888,060	1.1241	0.274	0.272	0.277	0.274	0.289	21,002,106	0.2804	-3.51%
2005-05-04	0	1.140	1.130	1.150	1.100	1.150	9,639,000	10,879,060	1.1287	0.284	0.282	0.287	0.274	0.287	38,648,205	0.2815	2.70%
2005-05-03	0	1.110	1.100	1.110	1.020	1.120	10,500,000	11,392,520	1.0850	0.277	0.274	0.277	0.254	0.279	42,100,441	0.2706	8.82%
2005-04-29	0	1.020	1.010	1.020	0.980	1.020	2,755,000	2,754,460	0.9998	0.254	0.252	0.254	0.244	0.254	11,046,354	0.2494	2.00%
2005-04-28	0	1.000	1.000	1.010	1.000	1.010	906,000	910,660	1.0051	0.249	0.249	0.252	0.249	0.252	3,632,667	0.2507	-0.99%
2005-04-27	0	1.010	1.010	1.020	1.010	1.020	1,175,000	1,191,800	1.0143	0.252	0.252	0.254	0.252	0.254	4,711,240	0.2530	-1.94%
2005-04-26	0	1.030	1.010	1.030	1.020	1.040	2,414,000	2,474,720	1.0252	0.257	0.252	0.257	0.254	0.259	9,679,092	0.2557	1.98%
2005-04-25	0	1.010	1.000	1.020	0.950	1.010	1,949,000	1,917,940	0.9841	0.252	0.249	0.254	0.237	0.252	7,814,644	0.2454	5.21%
2005-04-22	0	0.960	0.950	0.960	0.940	0.960	1,038,000	990,580	0.9543	0.239	0.237	0.239	0.234	0.239	4,161,929	0.2380	0.00%
2005-04-21	0	0.960	0.950	0.960	0.930	0.970	1,577,000	1,481,710	0.9396	0.239	0.237	0.239	0.232	0.242	6,323,085	0.2343	1.05%
2005-04-20	0	0.950	0.940	0.960	0.930	0.980	3,075,000	2,938,130	0.9555	0.237	0.234	0.239	0.232	0.244	12,329,415	0.2383	-2.06%
2005-04-19	0	0.970	0.970	0.980	0.960	1.000	3,758,000	3,678,610	0.9789	0.242	0.242	0.244	0.239	0.249	15,067,948	0.2441	0.00%
2005-04-18	0	0.970	0.960	0.980	0.970	0.990	1,457,000	1,416,650	0.9723	0.242	0.239	0.244	0.242	0.247	5,841,937	0.2425	-3.96%
2005-04-15	0	1.010	1.010	1.020	0.980	1.020	4,891,000	4,905,920	1.0031	0.252	0.252	0.254	0.244	0.254	19,610,786	0.2502	-1.94%
2005-04-14	0	1.030	1.020	1.030	1.020	1.060	3,211,000	3,325,210	1.0356	0.257	0.254	0.257	0.254	0.264	12,874,716	0.2583	-2.83%
2005-04-13	0	1.060	1.050	1.060	1.030	1.090	11,901,000	12,597,740	1.0585	0.264	0.262	0.264	0.257	0.272	47,717,842	0.2640	1.92%
2005-04-12	0	1.040	1.040	1.050	1.010	1.080	10,450,000	10,921,990	1.0452	0.259	0.259	0.262	0.252	0.269	41,899,963	0.2607	1.96%
2005-04-11	0	1.020	1.020	1.030	0.920	1.050	17,195,000	17,352,810	1.0092	0.254	0.254	0.257	0.229	0.262	68,944,484	0.2517	12.09%
2005-04-08	0	0.910	0.900	0.910	0.870	0.920	4,298,000	3,851,590	0.8961	0.227	0.224	0.227	0.217	0.229	17,233,114	0.2235	5.81%
2005-04-07	0	0.860	0.850	0.870	0.850	0.880	2,276,000	1,967,780	0.8646	0.214	0.212	0.217	0.212	0.219	9,125,772	0.2156	-1.15%
2005-04-06	0	0.870	0.850	0.870	0.850	0.900	3,331,000	2,921,930	0.8772	0.217	0.212	0.217	0.212	0.224	13,355,864	0.2188	0.00%
2005-04-04	0	0.870	0.850	0.880	0.830	0.870	573,000	480,920	0.8393	0.217	0.212	0.219	0.207	0.217	2,297,481	0.2093	7.41%
2005-04-01	0	0.810	0.810	0.830	0.800	0.820	241,000	196,800	0.8166	0.202	0.202	0.207	0.200	0.205	966,305	0.2037	-2.41%
2005-03-31	0	0.830	0.820	0.830	0.800	0.840	201,000	165,260	0.8222	0.207	0.205	0.207	0.200	0.209	805,923	0.2051	3.75%
2005-03-30	0	0.800	0.800	0.830	0.780	0.780	50,000	39,000	0.7800	0.200	0.200	0.207	0.195	0.195	200,478	0.1945	-2.44%
2005-03-29	0	0.820	0.820	0.840	0.790	0.790	100,000	79,000	0.7900	0.205	0.205	0.209	0.197	0.197	400,957	0.1970	0.00%
2005-03-24	0	0.820	0.820	0.840	0.790	0.820	77,000	62,800	0.8156	0.205	0.205	0.209	0.197	0.205	308,737	0.2034	0.00%
2005-03-23	0	0.820	0.820	0.830	0.800	0.830	225,000	183,950	0.8176	0.205	0.205	0.207	0.200	0.207	902,152	0.2039	-1.20%
2005-03-22	0	0.830	0.830	0.840	0.830	0.840	140,000	117,100	0.8364	0.207	0.207	0.209	0.207	0.209	561,339	0.2086	-1.19%
2005-03-21	0	0.840	0.840	0.860	0.840	0.860	113,000	96,000	0.8496	0.209	0.209	0.214	0.209	0.214	453,081	0.2119	-1.18%
2005-03-18	0	0.850	0.840	0.850	0.840	0.850	350,000	294,070	0.8402	0.212	0.209	0.212	0.209	0.212	1,403,348	0.2095	0.00%
2005-03-17	0	0.850	0.840	0.860	0.850	0.850	200,000	170,000	0.8500	0.212	0.209	0.214	0.212	0.212	801,913	0.2120	0.00%
2005-03-16	0	0.850	0.800	0.870	-	-	60,000	51,600	0.8600	0.212	0.200	0.217	-	-	240,574	0.2145	0.00%
2005-03-15	0	0.850	0.830	0.870	0.830	0.880	172,000	144,710	0.8413	0.212	0.207	0.217	0.207	0.219	689,645	0.2098	0.00%
2005-03-14	0	0.850	0.840	0.860	0.850	0.850	100,000	85,000	0.8500	0.212	0.209	0.214	0.212	0.212	400,957	0.2120	-2.30%
2005-03-11	0	0.870	0.840	0.870	0.860	0.880	355,000	308,050	0.8677	0.217	0.209	0.217	0.214	0.219	1,423,396	0.2164	2.35%
2005-03-10	0	0.850	0.850	0.860	0.840	0.860	141,000	120,240	0.8528	0.212	0.212	0.214	0.209	0.214	565,349	0.2127	0.00%
2005-03-09	0	0.850	0.850	0.870	0.850	0.850	50,000	42,500	0.8500	0.212	0.212	0.217	0.212	0.212	200,478	0.2120	0.00%
2005-03-08	0	0.850	0.850	0.870	0.840	0.860	141,000	119,600	0.8482	0.212	0.212	0.217	0.209	0.214	565,349	0.2116	2.41%
2005-03-07	0	0.830	0.830	0.850	0.830	0.850	150,000	125,200	0.8347	0.207	0.207	0.212	0.207	0.212	601,435	0.2082	-3.49%
2005-03-04	0	0.860	0.860	0.870	0.840	0.850	720,000	606,580	0.8425	0.214	0.214	0.217	0.209	0.212	2,886,887	0.2101	-2.27%
2005-03-03	0	0.880	0.880	0.890	0.860	0.890	690,000	602,380	0.8730	0.219	0.219	0.222	0.214	0.222	2,766,600	0.2177	3.53%
2005-03-02	0	0.850	0.840	0.860	0.840	0.860	770,000	652,960	0.8480	0.212	0.209	0.214	0.209	0.214	3,087,366	0.2115	0.00%
2005-03-01	0	0.850	0.850	0.870	0.850	0.850	412,000	350,200	0.8500	0.212	0.212	0.217	0.212	0.212	1,651,941	0.2120	0.00%
2005-02-28	0	0.850	0.850	0.870	0.840	0.880	356,000	308,500	0.8666	0.212	0.212	0.217	0.209	0.219	1,427,405	0.2161	-1.16%
2005-02-25	0	0.860	0.860	0.870	0.860	0.900	296,000	259,160	0.8755	0.214	0.214	0.217	0.214	0.224	1,186,831	0.2184	-4.44%
2005-02-24	0	0.900	0.880	0.900	0.850	0.900	1,554,000	1,369,930	0.8816	0.224	0.219	0.224	0.212	0.224	6,230,865	0.2199	5.88%
2005-02-23	0	0.850	0.840	0.850	-	-	0	0	-	0.212	0.209	0.212	-	-	0	-	0.00%
2005-02-22	0	0.850	0.850	0.860	0.820	0.870	1,275,703	1,068,917	0.8379	0.212	0.212	0.214	0.205	0.217	5,115,015	0.2090	2.41%
2005-02-21	0	0.830	0.830	0.840	0.820	0.840	995,000	828,820	0.8330	0.207	0.207	0.209	0.205	0.209	3,989,518	0.2077	-1.19%
2005-02-18	0	0.840	0.840	0.860	0.830	0.840	230,000	192,200	0.8357	0.209	0.209	0.214	0.207	0.209	922,200	0.2084	0.00%
2005-02-17	0	0.840	0.830	0.850	0.840	0.840	240,000	201,600	0.8400	0.209	0.207	0.212	0.209	0.209	962,296	0.2095	-1.18%
2005-02-16	0	0.850	0.850	0.860	0.850	0.850	100,000	85,000	0.8500	0.212	0.212	0.214	0.212	0.212	400,957	0.2120	-1.16%
2005-02-15	0	0.860	0.840	0.860	0.850	0.860	295,000	250,900	0.8505	0.214	0.209	0.214	0.212	0.214	1,182,822	0.2121	1.18%
2005-02-14	0	0.850	0.840	0.860	0.840	0.880	615,000	522,740	0.8500	0.212	0.209	0.214	0.209	0.219	2,465,883	0.2120	0.00%
2005-02-08	0	0.850	0.840	0.860	0.850	0.850	120,000	102,000	0.8500	0.212	0.209	0.214	0.212	0.212	481,148	0.2120	0.00%
2005-02-07	0	0.850	0.850	0.870	0.850	0.850	170,000	144,500	0.8500	0.212	0.212	0.217	0.212	0.212	681,626	0.2120	0.00%
2005-02-04	0	0.850	0.850	0.860	0.840	0.850	447,000	376,880	0.8431	0.212	0.212	0.214	0.209	0.212	1,792,276	0.2103	1.19%
2005-02-03	0	0.840	0.830	0.850	0.830	0.840	120,000	100,300	0.8358	0.209	0.207	0.212	0.207	0.209	481,148	0.2085	0.00%
2005-02-02	0	0.840	0.840	0.860	0.840	0.840	125,000	105,000	0.8400	0.209	0.209	0.214	0.209	0.209	501,196	0.2095	-1.18%
2005-02-01	0	0.850	0.840	0.860	0.840	0.850	1,590,000	1,341,200	0.8435	0.212	0.209	0.214	0.209	0.212	6,375,210	0.2104	1.19%
2005-01-31	0	0.840	0.840	0.850	0.810	0.850	850,000	708,040	0.8330	0.209	0.209	0.212	0.202	0.212	3,408,131	0.2078	3.70%
2005-01-28	0	0.810	0.810	0.830	0.810	0.820	510,000	414,500	0.8127	0.202	0.202	0.207	0.202	0.205	2,044,879	0.2027	0.00%
2005-01-27	0	0.810	0.810	0.820	0.810	0.820	540,000	438,800	0.8126	0.202	0.202	0.205	0.202	0.205	2,165,166	0.2027	0.00%
2005-01-26	0	0.810	0.810	0.820	0.810	0.820	266,000	217,420	0.8174	0.202	0.202	0.205	0.202	0.205	1,066,545	0.2039	-2.41%
2005-01-25	0	0.830	0.820	0.830	0.800	0.830	181,000	146,830	0.8112	0.207	0.205	0.207	0.200	0.207	725,731	0.2023	2.47%
2005-01-24	0	0.810	0.790	0.810	0.800	0.810	90,000	72,800	0.8089	0.202	0.197	0.202	0.200	0.202	360,861	0.2017	1.25%
2005-01-21	0	0.800	0.790	0.800	0.790	0.810	450,000	361,310	0.8029	0.200	0.197	0.200	0.197	0.202	1,804,305	0.2002	0.00%
2005-01-20	0	0.800	0.800	0.810	0.790	0.810	195,000	156,400	0.8021	0.200	0.200	0.202	0.197	0.202	781,865	0.2000	0.00%
2005-01-19	0	0.800	0.800	0.810	0.790	0.800	182,000	145,580	0.7999	0.200	0.200	0.202	0.197	0.200	729,741	0.1995	-1.23%
2005-01-18	0	0.810	0.790	0.810	-	-	0	0	-	0.202	0.197	0.202	-	-	0	-	0.00%
2005-01-17	0	0.810	0.810	0.820	0.810	0.820	359,000	291,540	0.8121	0.202	0.202	0.205	0.202	0.205	1,439,434	0.2025	0.00%
2005-01-14	0	0.810	0.800	0.810	0.800	0.820	230,000	186,510	0.8109	0.202	0.200	0.202	0.200	0.205	922,200	0.2022	0.00%
2005-01-13	0	0.810	0.800	0.820	0.810	0.810	250,000	202,500	0.8100	0.202	0.200	0.205	0.202	0.202	1,002,391	0.2020	0.00%
2005-01-12	0	0.810	0.800	0.810	0.810	0.810	400,000	324,000	0.8100	0.202	0.200	0.202	0.202	0.202	1,603,826	0.2020	0.00%
2005-01-11	0	0.810	0.810	0.820	0.810	0.820	312,000	252,820	0.8103	0.202	0.202	0.205	0.202	0.205	1,250,985	0.2021	1.25%
2005-01-10	0	0.800	0.800	0.820	0.800	0.800	130,000	104,000	0.8000	0.200	0.200	0.205	0.200	0.200	521,244	0.1995	0.00%
2005-01-07	0	0.800	0.800	0.820	0.790	0.840	646,000	528,950	0.8188	0.200	0.200	0.205	0.197	0.209	2,590,180	0.2042	-3.61%
2005-01-06	0	0.830	0.830	0.850	0.820	0.830	221,000	182,720	0.8268	0.207	0.207	0.212	0.205	0.207	886,114	0.2062	0.00%
2005-01-05	0	0.830	0.830	0.850	0.830	0.840	380,000	316,600	0.8332	0.207	0.207	0.212	0.207	0.209	1,523,635	0.2078	-2.35%
2005-01-04	0	0.850	0.850	0.860	0.850	0.860	529,280	452,077	0.8541	0.212	0.212	0.214	0.212	0.214	2,122,183	0.2130	-2.30%
2005-01-03	0	0.870	0.870	0.880	0.870	0.890	581,000	509,640	0.8772	0.217	0.217	0.219	0.217	0.222	2,329,558	0.2188	1.16%
2004-12-31	0	0.860	0.860	0.870	0.860	0.870	191,000	164,770	0.8627	0.214	0.214	0.217	0.214	0.217	765,827	0.2152	0.00%
2004-12-30	0	0.860	0.860	0.870	0.860	0.870	1,099,000	945,740	0.8605	0.214	0.214	0.217	0.214	0.217	4,406,513	0.2146	-1.15%
2004-12-29	0	0.870	0.850	0.870	0.850	0.870	827,000	710,640	0.8593	0.217	0.212	0.217	0.212	0.217	3,315,911	0.2143	1.16%
2004-12-28	0	0.860	0.850	0.860	0.850	0.860	147,000	125,560	0.8541	0.214	0.212	0.214	0.212	0.214	589,406	0.2130	2.38%
2004-12-24	0	0.840	0.840	0.860	0.840	0.840	108,000	90,720	0.8400	0.209	0.209	0.214	0.209	0.209	433,033	0.2095	1.20%
2004-12-23	0	0.830	0.830	0.860	0.830	0.850	111,000	93,830	0.8453	0.207	0.207	0.214	0.207	0.212	445,062	0.2108	0.00%
2004-12-22	0	0.830	0.830	0.850	0.830	0.860	634,000	535,420	0.8445	0.207	0.207	0.212	0.207	0.214	2,542,065	0.2106	-1.19%
2004-12-21	0	0.840	0.840	0.850	0.830	0.850	240,000	202,700	0.8446	0.209	0.209	0.212	0.207	0.212	962,296	0.2106	-1.18%
2004-12-20	0	0.850	0.830	0.850	0.830	0.850	68,000	56,480	0.8306	0.212	0.207	0.212	0.207	0.212	272,650	0.2072	0.00%
2004-12-17	0	0.850	0.850	0.860	0.830	0.870	3,510,000	2,988,900	0.8515	0.212	0.212	0.214	0.207	0.217	14,073,576	0.2124	1.19%
2004-12-16	0	0.840	0.830	0.840	0.820	0.840	1,683,000	1,394,380	0.8285	0.209	0.207	0.209	0.205	0.209	6,748,099	0.2066	3.70%
2004-12-15	0	0.810	0.800	0.810	0.800	0.810	846,000	679,100	0.8027	0.202	0.200	0.202	0.200	0.202	3,392,093	0.2002	-1.22%
2004-12-14	0	0.820	0.810	0.830	0.780	0.820	1,489,000	1,191,980	0.8005	0.205	0.202	0.207	0.195	0.205	5,970,243	0.1997	6.49%
2004-12-13	0	0.770	0.760	0.770	0.760	0.770	721,000	554,170	0.7686	0.192	0.190	0.192	0.190	0.192	2,890,897	0.1917	0.00%
2004-12-10	0	0.770	0.770	0.780	0.770	0.770	558,000	429,660	0.7700	0.192	0.192	0.195	0.192	0.192	2,237,338	0.1920	-1.28%
2004-12-09	0	0.780	0.780	0.790	0.770	0.780	210,000	162,700	0.7748	0.195	0.195	0.197	0.192	0.195	842,009	0.1932	0.00%
2004-12-08	0	0.780	0.780	0.790	0.780	0.790	538,000	421,640	0.7837	0.195	0.195	0.197	0.195	0.197	2,157,146	0.1955	-1.27%
2004-12-07	0	0.790	0.790	0.800	0.790	0.790	328,000	259,120	0.7900	0.197	0.197	0.200	0.197	0.197	1,315,138	0.1970	0.00%
2004-12-06	0	0.790	0.780	0.810	0.780	0.790	293,000	230,340	0.7861	0.197	0.195	0.202	0.195	0.197	1,174,803	0.1961	0.00%
2004-12-03	0	0.790	0.790	0.800	0.780	0.790	1,060,000	835,960	0.7886	0.197	0.197	0.200	0.195	0.197	4,250,140	0.1967	0.00%
2004-12-02	0	0.790	0.790	0.800	0.790	0.830	307,000	244,170	0.7953	0.197	0.197	0.200	0.197	0.207	1,230,937	0.1984	0.00%
2004-12-01	0	0.790	0.790	0.810	0.760	0.850	1,693,000	1,360,170	0.8034	0.197	0.197	0.202	0.190	0.212	6,788,195	0.2004	2.60%
2004-11-30	0	0.770	0.770	0.780	0.770	0.790	716,000	558,080	0.7794	0.192	0.192	0.195	0.192	0.197	2,870,849	0.1944	-2.53%
2004-11-29	0	0.790	0.770	0.790	0.770	0.790	496,000	387,150	0.7805	0.197	0.192	0.197	0.192	0.197	1,988,745	0.1947	2.60%
2004-11-26	0	0.770	0.760	0.780	0.770	0.780	472,000	363,660	0.7705	0.192	0.190	0.195	0.192	0.195	1,892,515	0.1922	-1.28%
2004-11-25	0	0.780	0.770	0.780	0.770	0.780	408,000	316,440	0.7756	0.195	0.192	0.195	0.192	0.195	1,635,903	0.1934	0.00%
2004-11-24	0	0.780	0.770	0.790	0.770	0.780	47,000	36,490	0.7764	0.195	0.192	0.197	0.192	0.195	188,450	0.1936	1.30%
2004-11-23	0	0.770	0.770	0.780	0.760	0.790	370,000	286,920	0.7755	0.192	0.192	0.195	0.190	0.197	1,483,539	0.1934	0.00%
2004-11-22	0	0.770	0.770	0.780	0.770	0.780	441,000	343,480	0.7789	0.192	0.192	0.195	0.192	0.195	1,768,219	0.1943	-2.53%
2004-11-19	0	0.790	0.780	0.790	-	-	0	0	-	0.197	0.195	0.197	-	-	0	-	0.00%
2004-11-18	0	0.790	0.760	0.790	0.770	0.790	890,000	691,580	0.7771	0.197	0.190	0.197	0.192	0.197	3,568,514	0.1938	1.28%
2004-11-17	0	0.780	0.770	0.790	0.770	0.780	549,000	428,130	0.7798	0.195	0.192	0.197	0.192	0.195	2,201,252	0.1945	0.00%
2004-11-16	0	0.780	0.780	0.790	0.770	0.780	370,000	288,300	0.7792	0.195	0.195	0.197	0.192	0.195	1,483,539	0.1943	0.00%
2004-11-15	0	0.780	0.760	0.790	0.780	0.780	650,000	507,000	0.7800	0.195	0.190	0.197	0.195	0.195	2,606,218	0.1945	0.00%
2004-11-12	0	0.780	0.780	0.790	0.770	0.780	1,074,000	837,680	0.7800	0.195	0.195	0.197	0.192	0.195	4,306,274	0.1945	-1.27%
2004-11-11	0	0.790	0.760	0.790	0.770	0.790	476,600	371,738	0.7800	0.197	0.190	0.197	0.192	0.197	1,910,959	0.1945	2.60%
2004-11-10	0	0.770	0.770	0.780	0.770	0.770	140,000	107,800	0.7700	0.192	0.192	0.195	0.192	0.192	561,339	0.1920	1.32%
2004-11-09	0	0.760	0.760	0.770	0.750	0.760	403,000	304,330	0.7552	0.190	0.190	0.192	0.187	0.190	1,615,855	0.1883	-1.30%
2004-11-08	0	0.770	0.760	0.780	0.760	0.770	1,058,000	811,670	0.7672	0.192	0.190	0.195	0.190	0.192	4,242,121	0.1913	0.00%
2004-11-05	0	0.770	0.760	0.780	0.760	0.770	340,000	261,660	0.7696	0.192	0.190	0.195	0.190	0.192	1,363,252	0.1919	0.00%
2004-11-04	0	0.770	0.770	0.780	0.740	0.780	1,929,000	1,481,330	0.7679	0.192	0.192	0.195	0.185	0.195	7,734,452	0.1915	4.05%
2004-11-03	0	0.740	0.740	0.750	0.740	0.750	763,000	565,620	0.7413	0.185	0.185	0.187	0.185	0.187	3,059,299	0.1849	0.00%
2004-11-02	0	0.740	0.730	0.740	0.740	0.740	208,000	153,920	0.7400	0.185	0.182	0.185	0.185	0.185	833,990	0.1846	1.37%
2004-11-01	0	0.730	0.730	0.740	0.720	0.730	180,000	130,900	0.7272	0.182	0.182	0.185	0.180	0.182	721,722	0.1814	0.00%
2004-10-29	0	0.730	0.720	0.730	0.720	0.730	226,000	164,480	0.7278	0.182	0.180	0.182	0.180	0.182	906,162	0.1815	-1.35%
2004-10-28	0	0.740	0.730	0.740	0.730	0.740	194,000	142,520	0.7346	0.185	0.182	0.185	0.182	0.185	777,856	0.1832	1.37%
2004-10-27	0	0.730	0.710	0.750	0.710	0.730	146,000	103,780	0.7108	0.182	0.177	0.187	0.177	0.182	585,397	0.1773	2.82%
2004-10-26	0	0.710	0.710	0.720	0.690	0.700	230,000	159,000	0.6913	0.177	0.177	0.180	0.172	0.175	922,200	0.1724	2.90%
2004-10-25	0	0.690	0.720	0.740	0.690	0.720	150,000	104,560	0.6971	0.172	0.180	0.185	0.172	0.180	601,435	0.1739	-4.17%
2004-10-21	0	0.720	0.720	0.740	0.720	0.730	260,000	188,410	0.7247	0.180	0.180	0.185	0.180	0.182	1,042,487	0.1807	-2.70%
2004-10-20	0	0.740	0.730	0.740	0.730	0.750	299,000	220,670	0.7380	0.185	0.182	0.185	0.182	0.187	1,198,860	0.1841	-1.33%
2004-10-19	0	0.750	0.750	0.760	0.750	0.760	679,000	511,550	0.7534	0.187	0.187	0.190	0.187	0.190	2,722,495	0.1879	0.00%
2004-10-18	0	0.750	0.740	0.750	0.740	0.750	1,319,000	983,370	0.7455	0.187	0.185	0.187	0.185	0.187	5,288,617	0.1859	4.17%
2004-10-15	0	0.720	0.710	0.720	0.690	0.720	266,000	190,390	0.7158	0.180	0.177	0.180	0.172	0.180	1,066,545	0.1785	0.00%
2004-10-14	0	0.720	0.710	0.720	0.710	0.720	834,000	596,340	0.7150	0.180	0.177	0.180	0.177	0.180	3,343,978	0.1783	-1.37%
2004-10-13	0	0.730	0.720	0.730	0.710	0.730	719,000	517,400	0.7196	0.182	0.180	0.182	0.177	0.182	2,882,878	0.1795	-1.35%
2004-10-12	0	0.740	0.720	0.760	-	-	0	0	-	0.185	0.180	0.190	-	-	0	-	0.00%
2004-10-11	0	0.740	0.740	0.760	0.720	0.720	10,000	7,200	0.7200	0.185	0.185	0.190	0.180	0.180	40,096	0.1796	-1.33%
2004-10-08	0	0.750	0.740	0.750	0.740	0.770	356,000	265,670	0.7463	0.187	0.185	0.187	0.185	0.192	1,427,405	0.1861	-1.32%
2004-10-07	0	0.760	0.750	0.760	0.740	0.770	306,000	234,460	0.7662	0.190	0.187	0.190	0.185	0.192	1,226,927	0.1911	0.00%
2004-10-06	0	0.760	0.760	0.770	0.760	0.780	698,000	535,100	0.7666	0.190	0.190	0.192	0.190	0.195	2,798,677	0.1912	-1.30%
2004-10-05	0	0.770	0.760	0.770	0.760	0.770	967,000	735,930	0.7610	0.192	0.190	0.192	0.190	0.192	3,877,250	0.1898	1.32%
2004-10-04	0	0.760	0.760	0.770	0.760	0.780	1,122,000	853,840	0.7610	0.190	0.190	0.192	0.190	0.195	4,498,733	0.1898	-1.30%
2004-09-30	0	0.770	0.770	0.780	0.760	0.790	938,000	721,420	0.7691	0.192	0.192	0.195	0.190	0.197	3,760,973	0.1918	1.32%
2004-09-28	0	0.760	0.760	0.770	0.760	0.770	851,000	651,780	0.7659	0.190	0.190	0.192	0.190	0.192	3,412,140	0.1910	0.00%
2004-09-27	0	0.760	0.760	0.770	0.760	0.770	981,000	746,760	0.7612	0.190	0.190	0.192	0.190	0.192	3,933,384	0.1899	0.00%
2004-09-24	0	0.760	0.760	0.770	0.750	0.770	1,576,000	1,195,280	0.7584	0.190	0.190	0.192	0.187	0.192	6,319,076	0.1892	-1.30%
2004-09-23	0	0.770	0.760	0.770	0.720	0.770	4,023,000	3,041,360	0.7560	0.192	0.190	0.192	0.180	0.192	16,130,483	0.1885	0.00%
2004-09-22	0	0.770	0.760	0.770	0.700	0.770	3,795,000	2,827,080	0.7449	0.192	0.190	0.192	0.175	0.192	15,216,302	0.1858	6.94%
2004-09-21	0	0.720	0.710	0.720	0.720	0.730	682,000	491,180	0.7202	0.180	0.177	0.180	0.180	0.182	2,734,524	0.1796	0.00%
2004-09-20	0	0.740	0.730	0.740	0.740	0.740	644,000	476,560	0.7400	0.180	0.177	0.180	0.180	0.180	2,653,887	0.1796	1.37%
2004-09-17	0	0.730	0.720	0.730	0.720	0.730	916,000	664,350	0.7253	0.177	0.175	0.177	0.175	0.177	3,774,783	0.1760	0.00%
2004-09-16	0	0.730	0.730	0.740	0.720	0.730	567,000	412,880	0.7282	0.177	0.177	0.180	0.175	0.177	2,336,574	0.1767	-1.35%
2004-09-15	0	0.740	0.730	0.740	0.710	0.740	328,000	239,530	0.7303	0.180	0.177	0.180	0.172	0.180	1,351,669	0.1772	0.00%
2004-09-14	0	0.740	0.730	0.740	0.720	0.740	492,000	356,120	0.7238	0.180	0.177	0.180	0.175	0.180	2,027,504	0.1756	-1.33%
2004-09-13	0	0.750	0.730	0.750	0.730	0.760	960,000	703,760	0.7331	0.182	0.177	0.182	0.177	0.184	3,956,105	0.1779	0.00%
2004-09-10	0	0.750	0.740	0.750	0.750	0.760	1,286,000	965,950	0.7511	0.182	0.180	0.182	0.182	0.184	5,299,532	0.1823	0.00%
2004-09-09	0	0.750	0.750	0.760	0.750	0.780	2,611,000	1,978,430	0.7577	0.182	0.182	0.184	0.182	0.189	10,759,781	0.1839	-1.32%
2004-09-08	0	0.760	0.760	0.770	0.740	0.770	3,590,000	2,709,050	0.7546	0.184	0.184	0.187	0.180	0.187	14,794,184	0.1831	2.70%
2004-09-07	0	0.740	0.740	0.750	0.740	0.750	1,852,000	1,375,480	0.7427	0.180	0.180	0.182	0.180	0.182	7,631,986	0.1802	-1.33%
2004-09-06	0	0.750	0.740	0.750	0.720	0.770	4,520,000	3,378,170	0.7474	0.182	0.180	0.182	0.175	0.187	18,626,661	0.1814	0.00%
2004-09-03	0	0.750	0.740	0.750	0.700	0.750	4,182,000	3,072,900	0.7348	0.182	0.180	0.182	0.170	0.182	17,233,782	0.1783	5.63%
2004-09-02	0	0.710	0.710	0.720	0.710	0.710	1,276,000	905,960	0.7100	0.172	0.172	0.175	0.172	0.172	5,258,323	0.1723	0.00%
2004-09-01	0	0.710	0.700	0.720	0.680	0.710	1,470,000	1,025,500	0.6976	0.172	0.170	0.175	0.165	0.172	6,057,786	0.1693	1.43%
2004-08-31	0	0.700	0.690	0.700	0.700	0.700	220,000	154,000	0.7000	0.170	0.167	0.170	0.170	0.170	906,607	0.1699	0.00%
2004-08-30	0	0.700	0.690	0.700	0.690	0.700	438,000	306,300	0.6993	0.170	0.167	0.170	0.167	0.170	1,804,973	0.1697	0.00%
2004-08-27	0	0.700	0.690	0.700	0.700	0.720	671,000	474,020	0.7064	0.170	0.167	0.170	0.170	0.175	2,765,152	0.1714	0.00%
2004-08-26	0	0.700	0.700	0.710	0.680	0.720	883,000	621,090	0.7034	0.170	0.170	0.172	0.165	0.175	3,638,792	0.1707	4.48%
2004-08-25	0	0.670	0.670	0.680	0.670	0.680	275,000	185,650	0.6751	0.163	0.163	0.165	0.163	0.165	1,133,259	0.1638	-1.47%
2004-08-24	0	0.680	0.650	0.680	0.650	0.680	291,000	190,380	0.6542	0.165	0.158	0.165	0.158	0.165	1,199,194	0.1588	3.03%
2004-08-23	0	0.660	0.650	0.660	0.660	0.660	30,000	19,800	0.6600	0.160	0.158	0.160	0.160	0.160	123,628	0.1602	0.00%
2004-08-20	0	0.660	0.660	0.670	0.650	0.670	315,000	206,570	0.6558	0.160	0.160	0.163	0.158	0.163	1,298,097	0.1591	0.00%
2004-08-19	0	0.660	0.650	0.670	0.640	0.660	190,000	124,200	0.6537	0.160	0.158	0.163	0.155	0.160	782,979	0.1586	1.54%
2004-08-18	0	0.650	0.650	0.660	0.650	0.650	31,000	20,150	0.6500	0.158	0.158	0.160	0.158	0.158	127,749	0.1577	0.00%
2004-08-17	0	0.650	0.640	0.650	0.630	0.660	255,000	165,360	0.6485	0.158	0.155	0.158	0.153	0.160	1,050,840	0.1574	-1.52%
2004-08-16	0	0.660	0.640	0.660	0.640	0.670	93,000	61,380	0.6600	0.160	0.155	0.160	0.155	0.163	383,248	0.1602	0.00%
2004-08-13	0	0.660	0.650	0.660	0.640	0.660	550,000	360,500	0.6555	0.160	0.158	0.160	0.155	0.160	2,266,518	0.1591	-2.94%
2004-08-12	0	0.680	0.660	0.680	0.650	0.680	701,000	463,590	0.6613	0.165	0.160	0.165	0.158	0.165	2,888,781	0.1605	0.00%
2004-08-11	0	0.680	0.660	0.680	0.650	0.680	296,000	195,480	0.6604	0.165	0.160	0.165	0.158	0.165	1,219,799	0.1603	0.00%
2004-08-10	0	0.680	0.670	0.680	0.650	0.700	1,009,000	668,110	0.6622	0.165	0.163	0.165	0.158	0.170	4,158,031	0.1607	-1.45%
2004-08-09	0	0.690	0.690	0.700	0.680	0.690	384,000	263,460	0.6861	0.167	0.167	0.170	0.165	0.167	1,582,442	0.1665	-2.82%
2004-08-06	0	0.710	0.700	0.710	0.700	0.720	996,000	699,630	0.7024	0.172	0.170	0.172	0.170	0.175	4,104,459	0.1705	-1.39%
2004-08-05	0	0.720	0.710	0.720	0.710	0.740	1,571,000	1,131,160	0.7200	0.175	0.172	0.175	0.172	0.180	6,474,001	0.1747	-4.00%
2004-08-04	0	0.750	0.740	0.750	0.670	0.750	6,036,000	4,306,750	0.7135	0.182	0.180	0.182	0.163	0.182	24,874,010	0.1731	8.70%
2004-08-03	0	0.690	0.690	0.700	0.680	0.730	2,642,000	1,853,860	0.7017	0.167	0.167	0.170	0.165	0.177	10,887,530	0.1703	-6.76%
2004-08-02	0	0.740	0.730	0.740	0.720	0.780	13,527,000	10,074,380	0.7448	0.180	0.177	0.180	0.175	0.189	55,743,991	0.1807	2.78%
2004-07-30	0	0.720	0.710	0.720	0.660	0.730	5,638,000	3,998,680	0.7092	0.175	0.172	0.175	0.160	0.177	23,233,874	0.1721	7.46%
2004-07-29	0	0.670	0.660	0.670	0.620	0.680	1,105,000	731,770	0.6622	0.163	0.160	0.163	0.150	0.165	4,553,642	0.1607	-1.47%
2004-07-28	0	0.680	0.660	0.680	0.650	0.690	454,000	304,380	0.6704	0.165	0.160	0.165	0.158	0.167	1,870,908	0.1627	1.49%
2004-07-27	0	0.670	0.660	0.670	0.660	0.690	552,000	369,360	0.6691	0.163	0.160	0.163	0.160	0.167	2,274,760	0.1624	-2.90%
2004-07-26	0	0.690	0.670	0.690	0.650	0.710	1,505,000	1,032,730	0.6862	0.167	0.163	0.167	0.158	0.172	6,202,019	0.1665	4.55%
2004-07-23	0	0.660	0.630	0.660	0.620	0.670	260,000	164,490	0.6327	0.160	0.153	0.160	0.150	0.163	1,071,445	0.1535	4.76%
2004-07-22	0	0.630	0.630	0.640	0.630	0.640	207,000	131,310	0.6343	0.153	0.153	0.155	0.153	0.155	853,035	0.1539	0.00%
2004-07-21	0	0.630	0.620	0.630	0.610	0.630	163,000	100,890	0.6190	0.153	0.150	0.153	0.148	0.153	671,714	0.1502	3.28%
2004-07-20	0	0.610	0.610	0.620	0.600	0.600	20,000	12,000	0.6000	0.148	0.148	0.150	0.146	0.146	82,419	0.1456	0.00%
2004-07-19	0	0.610	0.610	0.630	0.610	0.610	30,000	18,300	0.6100	0.148	0.148	0.153	0.148	0.148	123,628	0.1480	-1.61%
2004-07-16	0	0.620	0.580	0.640	-	-	0	0	-	0.150	0.141	0.155	-	-	0	-	0.00%
2004-07-15	0	0.620	0.600	0.650	-	-	0	0	-	0.150	0.146	0.158	-	-	0	-	0.00%
2004-07-14	0	0.620	0.620	0.630	0.620	0.620	24,000	14,880	0.6200	0.150	0.150	0.153	0.150	0.150	98,903	0.1505	-1.59%
2004-07-13	0	0.630	0.620	0.630	0.620	0.630	120,000	75,100	0.6258	0.153	0.150	0.153	0.150	0.153	494,513	0.1519	0.00%
2004-07-12	0	0.630	0.620	0.650	0.630	0.630	60,000	37,800	0.6300	0.153	0.150	0.158	0.153	0.153	247,257	0.1529	0.00%
2004-07-09	0	0.630	0.630	0.650	0.630	0.630	100,000	63,000	0.6300	0.153	0.153	0.158	0.153	0.153	412,094	0.1529	-1.56%
2004-07-08	0	0.640	0.630	0.640	0.620	0.650	436,000	273,340	0.6269	0.155	0.153	0.155	0.150	0.158	1,796,731	0.1521	-1.54%
2004-07-07	0	0.650	0.640	0.650	0.650	0.650	366,000	237,900	0.6500	0.158	0.155	0.158	0.158	0.158	1,508,265	0.1577	-1.52%
2004-07-06	0	0.660	0.650	0.670	0.660	0.680	212,000	141,470	0.6673	0.160	0.158	0.163	0.160	0.165	873,640	0.1619	1.54%
2004-07-05	0	0.650	0.640	0.660	0.650	0.680	1,893,000	1,262,530	0.6669	0.158	0.155	0.160	0.158	0.165	7,800,944	0.1618	3.17%
2004-07-02	0	0.630	0.630	0.650	0.600	0.650	2,307,000	1,442,570	0.6253	0.153	0.153	0.158	0.146	0.158	9,507,015	0.1517	1.61%
2004-06-30	0	0.620	0.590	0.620	0.580	0.620	22,000	12,990	0.5905	0.150	0.143	0.150	0.141	0.150	90,661	0.1433	3.33%
2004-06-29	0	0.600	0.580	0.660	-	-	0	0	-	0.146	0.141	0.160	-	-	0	-	0.00%
2004-06-28	0	0.600	0.590	0.640	0.590	0.610	800,000	475,500	0.5944	0.146	0.143	0.155	0.143	0.148	3,296,754	0.1442	0.00%
2004-06-25	0	0.600	0.600	0.610	0.590	0.600	126,000	74,950	0.5948	0.146	0.146	0.148	0.143	0.146	519,239	0.1443	1.69%
2004-06-24	0	0.590	0.590	0.610	0.590	0.600	426,394	255,019	0.5981	0.143	0.143	0.148	0.143	0.146	1,757,145	0.1451	0.00%
2004-06-23	0	0.590	0.570	0.590	0.590	0.590	160,000	94,400	0.5900	0.143	0.138	0.143	0.143	0.143	659,351	0.1432	-3.28%
2004-06-21	0	0.610	0.550	0.610	-	-	0	0	-	0.148	0.133	0.148	-	-	0	-	0.00%
2004-06-18	0	0.610	0.550	0.610	-	-	0	0	-	0.148	0.133	0.148	-	-	0	-	-1.61%
2004-06-17	0	0.620	-	0.630	-	-	0	0	-	0.150	-	0.153	-	-	0	-	0.00%
2004-06-16	0	0.620	0.580	0.620	-	-	0	0	-	0.150	0.141	0.150	-	-	0	-	0.00%
2004-06-15	0	0.620	0.630	0.650	0.600	0.620	102,000	61,240	0.6004	0.150	0.153	0.158	0.146	0.150	420,336	0.1457	0.00%
2004-06-14	0	0.620	0.580	0.640	0.590	0.620	60,000	35,700	0.5950	0.150	0.141	0.155	0.143	0.150	247,257	0.1444	-3.12%
2004-06-11	0	0.640	0.570	0.640	0.600	0.640	32,000	19,400	0.6063	0.155	0.138	0.155	0.146	0.155	131,870	0.1471	3.23%
2004-06-10	0	0.620	0.590	0.630	-	-	0	0	-	0.150	0.143	0.153	-	-	0	-	0.00%
2004-06-09	0	0.620	0.590	0.620	0.620	0.620	50,000	31,000	0.6200	0.150	0.143	0.150	0.150	0.150	206,047	0.1505	0.00%
2004-06-08	0	0.620	0.590	0.640	-	-	0	0	-	0.150	0.143	0.155	-	-	0	-	0.00%
2004-06-07	0	0.620	0.620	0.630	0.590	0.630	155,000	93,630	0.6041	0.150	0.150	0.153	0.143	0.153	638,746	0.1466	0.00%
2004-06-04	0	0.620	0.570	0.620	0.600	0.620	21,000	12,620	0.6010	0.150	0.138	0.150	0.146	0.150	86,540	0.1458	3.33%
2004-06-03	0	0.600	0.560	0.600	0.580	0.600	241,000	143,190	0.5941	0.146	0.136	0.146	0.141	0.146	993,147	0.1442	-1.64%
2004-06-02	0	0.610	0.580	0.610	0.600	0.610	67,000	40,240	0.6006	0.148	0.141	0.148	0.146	0.148	276,103	0.1457	1.67%
2004-06-01	0	0.600	0.600	0.610	0.550	0.610	61,000	35,790	0.5867	0.146	0.146	0.148	0.133	0.148	251,377	0.1424	1.69%
2004-05-31	0	0.590	0.570	0.590	0.590	0.590	49,000	28,910	0.5900	0.143	0.138	0.143	0.143	0.143	201,926	0.1432	-1.67%
2004-05-28	0	0.600	0.590	0.600	0.590	0.610	230,000	138,480	0.6021	0.146	0.143	0.146	0.143	0.148	947,817	0.1461	-1.64%
2004-05-27	0	0.610	0.600	0.610	0.560	0.610	465,000	271,750	0.5844	0.148	0.146	0.148	0.136	0.148	1,916,238	0.1418	3.39%
2004-05-25	0	0.590	0.580	0.610	0.560	0.620	156,000	88,400	0.5667	0.143	0.141	0.148	0.136	0.150	642,867	0.1375	0.00%
2004-05-24	0	0.590	0.570	0.590	0.550	0.590	91,000	50,890	0.5592	0.143	0.138	0.143	0.133	0.143	375,006	0.1357	7.27%
2004-05-21	0	0.550	0.550	0.590	0.550	0.590	12,000	6,800	0.5667	0.133	0.133	0.143	0.133	0.143	49,451	0.1375	0.00%
2004-05-20	0	0.550	0.520	0.580	-	-	0	0	-	0.133	0.126	0.141	-	-	0	-	0.00%
2004-05-19	0	0.550	0.550	0.570	0.540	0.560	133,000	74,240	0.5582	0.133	0.133	0.138	0.131	0.136	548,085	0.1355	7.84%
2004-05-18	0	0.510	0.500	0.560	-	-	0	0	-	0.124	0.121	0.136	-	-	0	-	0.00%
2004-05-17	0	0.510	0.500	0.530	0.510	0.520	270,000	139,700	0.5174	0.124	0.121	0.129	0.124	0.126	1,112,655	0.1256	-7.27%
2004-05-14	0	0.550	0.540	0.550	0.530	0.550	549,000	297,550	0.5420	0.133	0.131	0.133	0.129	0.133	2,262,397	0.1315	-3.51%
2004-05-13	0	0.570	0.570	0.580	0.550	0.560	100,000	55,500	0.5550	0.138	0.138	0.141	0.133	0.136	412,094	0.1347	-3.39%
2004-05-12	0	0.590	0.570	0.590	0.570	0.590	442,000	257,180	0.5819	0.143	0.138	0.143	0.138	0.143	1,821,457	0.1412	-1.67%
2004-05-11	0	0.600	0.600	0.610	0.580	0.590	208,000	121,720	0.5852	0.146	0.146	0.148	0.141	0.143	857,156	0.1420	0.00%
2004-05-10	0	0.600	0.600	0.630	0.590	0.610	127,000	76,820	0.6049	0.146	0.146	0.153	0.143	0.148	523,360	0.1468	-6.25%
2004-05-07	0	0.670	0.650	0.670	0.650	0.670	459,000	298,390	0.6501	0.155	0.151	0.155	0.151	0.155	1,980,177	0.1507	3.08%
2004-05-06	0	0.650	0.640	0.650	0.650	0.680	1,085,000	706,200	0.6509	0.151	0.148	0.151	0.151	0.158	4,680,811	0.1509	0.00%
2004-05-05	0	0.650	0.640	0.650	0.650	0.660	253,000	165,450	0.6540	0.151	0.148	0.151	0.151	0.153	1,091,470	0.1516	0.00%
2004-05-04	0	0.650	0.640	0.650	0.650	0.650	820,000	533,000	0.6500	0.151	0.148	0.151	0.151	0.151	3,537,572	0.1507	0.00%
2004-05-03	0	0.650	0.650	0.660	0.640	0.670	436,000	281,990	0.6468	0.151	0.151	0.153	0.148	0.155	1,880,953	0.1499	-2.99%
2004-04-30	0	0.670	0.650	0.670	0.640	0.680	344,000	220,250	0.6403	0.155	0.151	0.155	0.148	0.158	1,484,054	0.1484	4.69%
2004-04-29	0	0.640	0.640	0.680	0.640	0.660	1,008,381	654,846	0.6494	0.148	0.148	0.158	0.148	0.153	4,350,268	0.1505	-5.88%
2004-04-28	0	0.680	0.670	0.690	0.680	0.680	627,000	426,360	0.6800	0.158	0.155	0.160	0.158	0.158	2,704,948	0.1576	0.00%
2004-04-27	0	0.680	0.680	0.700	0.680	0.690	303,000	206,140	0.6803	0.158	0.158	0.162	0.158	0.160	1,307,176	0.1577	-1.45%
2004-04-26	0	0.690	0.680	0.700	0.690	0.710	480,000	332,600	0.6929	0.160	0.158	0.162	0.160	0.165	2,070,774	0.1606	-2.82%
2004-04-23	0	0.710	0.700	0.710	0.700	0.710	243,000	171,530	0.7059	0.165	0.162	0.165	0.162	0.165	1,048,329	0.1636	2.90%
2004-04-22	0	0.690	0.680	0.710	0.680	0.710	261,000	178,440	0.6837	0.160	0.158	0.165	0.158	0.165	1,125,983	0.1585	0.00%
2004-04-21	0	0.690	0.690	0.700	0.690	0.710	1,672,000	1,178,980	0.7051	0.160	0.160	0.162	0.160	0.165	7,213,195	0.1634	-2.82%
2004-04-20	0	0.710	0.710	0.720	0.710	0.730	248,000	178,320	0.7190	0.165	0.165	0.167	0.165	0.169	1,069,900	0.1667	-2.74%
2004-04-19	0	0.730	0.720	0.730	0.720	0.730	461,000	334,420	0.7254	0.169	0.167	0.169	0.167	0.169	1,988,806	0.1682	0.00%
2004-04-16	0	0.730	0.720	0.760	0.720	0.730	1,490,000	1,074,000	0.7208	0.169	0.167	0.176	0.167	0.169	6,428,027	0.1671	0.00%
2004-04-15	0	0.730	0.730	0.740	0.720	0.730	578,000	417,360	0.7221	0.169	0.169	0.172	0.167	0.169	2,493,557	0.1674	0.00%
2004-04-14	0	0.730	0.730	0.750	0.730	0.730	60,000	43,800	0.7300	0.169	0.169	0.174	0.169	0.169	258,847	0.1692	-2.67%
2004-04-13	0	0.750	0.740	0.750	0.740	0.760	920,000	687,480	0.7473	0.174	0.172	0.174	0.172	0.176	3,968,983	0.1732	0.00%
2004-04-08	0	0.750	0.740	0.750	0.740	0.760	855,000	637,240	0.7453	0.174	0.172	0.174	0.172	0.176	3,688,566	0.1728	1.35%
2004-04-07	0	0.740	0.730	0.740	0.740	0.750	860,000	636,460	0.7401	0.172	0.169	0.172	0.172	0.174	3,710,136	0.1715	-1.33%
2004-04-06	0	0.750	0.740	0.760	0.730	0.760	1,754,000	1,314,290	0.7493	0.174	0.172	0.176	0.169	0.176	7,566,952	0.1737	-1.32%
2004-04-02	0	0.760	0.750	0.770	0.750	0.770	1,364,000	1,036,860	0.7602	0.176	0.174	0.178	0.174	0.178	5,884,449	0.1762	-1.30%
2004-04-01	0	0.770	0.760	0.770	0.750	0.810	2,840,000	2,197,080	0.7736	0.178	0.176	0.178	0.174	0.188	12,252,078	0.1793	1.32%
2004-03-31	0	0.760	0.740	0.770	0.750	0.760	419,000	315,740	0.7536	0.176	0.172	0.178	0.174	0.176	1,807,613	0.1747	0.00%
2004-03-30	0	0.760	0.750	0.760	0.760	0.760	50,000	38,000	0.7600	0.176	0.174	0.176	0.176	0.176	215,706	0.1762	0.00%
2004-03-29	0	0.760	0.740	0.760	0.740	0.760	297,000	222,220	0.7482	0.176	0.172	0.176	0.172	0.176	1,281,291	0.1734	1.33%
2004-03-26	0	0.750	0.750	0.770	0.740	0.750	160,000	119,400	0.7463	0.174	0.174	0.178	0.172	0.174	690,258	0.1730	0.00%
2004-03-25	0	0.750	0.740	0.790	0.740	0.760	390,000	293,000	0.7513	0.174	0.172	0.183	0.172	0.176	1,682,504	0.1741	-6.25%
2004-03-24	0	0.800	0.800	0.810	0.750	0.810	147,056	114,119	0.7760	0.185	0.185	0.188	0.174	0.188	634,416	0.1799	3.90%
2004-03-23	0	0.770	0.740	0.770	0.740	0.780	40,000	30,350	0.7588	0.178	0.172	0.178	0.172	0.181	172,564	0.1759	1.32%
2004-03-22	0	0.760	0.760	0.780	0.760	0.790	70,000	54,100	0.7729	0.176	0.176	0.181	0.176	0.183	301,988	0.1791	-3.80%
2004-03-19	0	0.790	0.760	0.790	0.760	0.800	235,000	181,880	0.7740	0.183	0.176	0.183	0.176	0.185	1,013,816	0.1794	-2.47%
2004-03-18	0	0.810	0.800	0.810	0.740	0.810	2,837,000	2,154,460	0.7594	0.188	0.185	0.188	0.172	0.188	12,239,135	0.1760	9.46%
2004-03-17	0	0.740	0.740	0.760	0.740	0.750	168,000	124,520	0.7412	0.172	0.172	0.176	0.172	0.174	724,771	0.1718	-1.33%
2004-03-16	0	0.750	0.720	0.750	0.750	0.750	15,000	11,250	0.7500	0.174	0.167	0.174	0.174	0.174	64,712	0.1738	0.00%
2004-03-15	0	0.750	0.730	0.760	0.740	0.760	287,000	214,510	0.7474	0.174	0.169	0.176	0.172	0.176	1,238,150	0.1733	0.00%
2004-03-12	0	0.750	0.730	0.750	0.720	0.750	115,000	84,960	0.7388	0.174	0.169	0.174	0.167	0.174	496,123	0.1712	-1.32%
2004-03-11	0	0.760	0.740	0.760	0.730	0.850	292,000	219,050	0.7502	0.176	0.172	0.176	0.169	0.197	1,259,721	0.1739	-1.30%
2004-03-10	0	0.770	0.760	0.770	0.740	0.770	293,000	220,210	0.7516	0.178	0.176	0.178	0.172	0.178	1,264,035	0.1742	0.00%
2004-03-09	0	0.770	0.770	0.780	0.770	0.780	387,000	298,690	0.7718	0.178	0.178	0.181	0.178	0.181	1,669,561	0.1789	-2.53%
2004-03-08	0	0.790	0.780	0.790	0.670	0.870	415,000	329,320	0.7935	0.183	0.181	0.183	0.155	0.202	1,790,356	0.1839	-3.66%
2004-03-05	0	0.820	0.800	0.820	0.790	0.820	938,000	752,660	0.8024	0.190	0.185	0.190	0.183	0.190	4,046,637	0.1860	2.50%
2004-03-04	0	0.800	0.790	0.810	0.790	0.810	428,000	343,150	0.8018	0.185	0.183	0.188	0.183	0.188	1,846,440	0.1858	0.00%
2004-03-03	0	0.800	0.770	0.800	0.770	0.800	1,285,000	1,005,580	0.7826	0.185	0.178	0.185	0.178	0.185	5,543,634	0.1814	-2.44%
2004-03-02	0	0.820	0.810	0.830	0.810	0.850	846,000	700,220	0.8277	0.190	0.188	0.192	0.188	0.197	3,649,739	0.1919	-3.53%
2004-03-01	0	0.850	0.840	0.850	0.820	0.860	1,755,000	1,481,420	0.8441	0.197	0.195	0.197	0.190	0.199	7,571,266	0.1957	-2.30%
2004-02-27	0	0.870	0.870	0.880	0.840	0.890	1,110,132	950,096	0.8558	0.202	0.202	0.204	0.195	0.206	4,789,234	0.1984	0.00%
2004-02-26	0	0.870	0.860	0.870	0.850	0.870	1,093,000	939,980	0.8600	0.202	0.199	0.202	0.197	0.202	4,715,324	0.1993	1.16%
2004-02-25	0	0.860	0.860	0.870	0.860	0.920	1,399,000	1,228,080	0.8778	0.199	0.199	0.202	0.199	0.213	6,035,442	0.2035	-4.44%
2004-02-24	0	0.900	0.890	0.900	0.870	0.900	3,469,000	3,077,930	0.8873	0.209	0.206	0.209	0.202	0.209	14,965,654	0.2057	2.27%
2004-02-23	0	0.880	0.860	0.880	0.850	0.910	5,911,000	5,206,550	0.8808	0.204	0.199	0.204	0.197	0.211	25,500,715	0.2042	3.53%
2004-02-20	0	0.850	0.850	0.860	0.820	0.870	3,425,000	2,901,710	0.8472	0.197	0.197	0.199	0.190	0.202	14,775,833	0.1964	0.00%
2004-02-19	0	0.850	0.850	0.860	0.810	0.860	2,645,000	2,241,860	0.8476	0.197	0.197	0.199	0.188	0.199	11,410,826	0.1965	1.19%
2004-02-18	0	0.840	0.840	0.850	0.800	0.870	8,176,000	6,876,760	0.8411	0.195	0.195	0.197	0.185	0.202	35,272,178	0.1950	1.20%
2004-02-17	0	0.830	0.820	0.830	0.750	0.840	7,485,000	6,019,550	0.8042	0.192	0.190	0.192	0.174	0.195	32,291,127	0.1864	12.16%
2004-02-16	0	0.740	0.730	0.740	0.740	0.760	822,000	614,180	0.7472	0.172	0.169	0.172	0.172	0.176	3,546,200	0.1732	-1.33%
2004-02-13	0	0.750	0.740	0.760	0.730	0.760	2,383,000	1,783,090	0.7483	0.174	0.172	0.176	0.169	0.176	10,280,528	0.1734	2.74%
2004-02-12	0	0.730	0.730	0.740	0.720	0.800	10,867,000	8,314,450	0.7651	0.169	0.169	0.172	0.167	0.185	46,881,453	0.1774	-2.67%
2004-02-11	0	0.750	0.740	0.750	0.710	0.760	6,760,200	4,983,270	0.7371	0.174	0.172	0.174	0.165	0.176	29,164,259	0.1709	7.14%
2004-02-10	0	0.700	0.700	0.710	0.690	0.720	535,000	376,700	0.7041	0.162	0.162	0.165	0.160	0.167	2,308,050	0.1632	0.00%
2004-02-09	0	0.700	0.700	0.710	0.700	0.710	805,000	564,110	0.7008	0.162	0.162	0.165	0.162	0.165	3,472,860	0.1624	2.94%
2004-02-06	0	0.680	0.680	0.700	-	-	0	0	-	0.158	0.158	0.162	-	-	0	-	0.00%
2004-02-05	0	0.680	0.670	0.700	0.680	0.680	50,000	34,000	0.6800	0.158	0.155	0.162	0.158	0.158	215,706	0.1576	-1.45%
2004-02-04	0	0.690	0.690	0.700	0.680	0.680	90,000	61,200	0.6800	0.160	0.160	0.162	0.158	0.158	388,270	0.1576	1.47%
2004-02-03	0	0.680	0.680	0.690	0.670	0.680	407,000	275,990	0.6781	0.158	0.158	0.160	0.155	0.158	1,755,844	0.1572	3.03%
2004-02-02	0	0.660	0.660	0.680	0.660	0.680	960,000	643,660	0.6705	0.153	0.153	0.158	0.153	0.158	4,141,547	0.1554	-4.35%
2004-01-30	0	0.690	0.690	0.700	0.680	0.690	270,000	186,100	0.6893	0.160	0.160	0.162	0.158	0.160	1,164,810	0.1598	0.00%
2004-01-29	0	0.690	0.690	0.700	0.680	0.690	442,000	301,680	0.6825	0.160	0.160	0.162	0.158	0.160	1,906,837	0.1582	0.00%
2004-01-28	0	0.690	0.690	0.700	0.690	0.700	221,000	152,790	0.6914	0.160	0.160	0.162	0.160	0.162	953,419	0.1603	-1.43%
2004-01-27	0	0.700	0.700	0.710	0.690	0.710	251,000	175,690	0.7000	0.162	0.162	0.165	0.160	0.165	1,082,842	0.1622	-1.41%
2004-01-26	0	0.710	0.700	0.720	0.700	0.720	417,876	297,585	0.7121	0.165	0.162	0.167	0.162	0.167	1,802,764	0.1651	0.00%
2004-01-21	0	0.710	0.710	0.720	0.710	0.720	847,000	609,140	0.7192	0.165	0.165	0.167	0.165	0.167	3,654,053	0.1667	0.00%
2004-01-20	0	0.710	0.690	0.710	0.700	0.710	880,200	623,230	0.7081	0.165	0.160	0.165	0.162	0.165	3,797,281	0.1641	2.90%
2004-01-19	0	0.690	0.680	0.690	0.680	0.700	100,000	69,200	0.6920	0.160	0.158	0.160	0.158	0.162	431,411	0.1604	1.47%
2004-01-16	0	0.680	0.680	0.690	0.670	0.710	466,000	326,780	0.7012	0.158	0.158	0.160	0.155	0.165	2,010,376	0.1625	-4.23%
2004-01-15	0	0.710	0.680	0.710	-	-	0	0	-	0.165	0.158	0.165	-	-	0	-	0.00%
2004-01-14	0	0.710	0.690	0.710	0.680	0.720	288,000	199,840	0.6939	0.165	0.160	0.165	0.158	0.167	1,242,464	0.1608	5.97%
2004-01-13	0	0.670	0.670	0.680	0.670	0.690	660,000	446,700	0.6768	0.155	0.155	0.158	0.155	0.160	2,847,314	0.1569	-2.90%
2004-01-12	0	0.690	0.680	0.700	0.690	0.710	988,000	687,890	0.6962	0.160	0.158	0.162	0.160	0.165	4,262,342	0.1614	-2.82%
2004-01-09	0	0.710	0.700	0.710	0.700	0.740	4,388,000	3,152,850	0.7185	0.165	0.162	0.165	0.162	0.172	18,930,323	0.1666	-1.39%
2004-01-08	0	0.720	0.710	0.720	0.680	0.720	5,522,000	3,881,410	0.7029	0.167	0.165	0.167	0.158	0.167	23,822,525	0.1629	5.88%
2004-01-07	0	0.680	0.670	0.680	0.670	0.680	2,312,000	1,565,780	0.6772	0.158	0.155	0.158	0.155	0.158	9,974,226	0.1570	1.49%
2004-01-06	0	0.670	0.670	0.680	0.650	0.670	3,033,000	2,009,330	0.6625	0.155	0.155	0.158	0.151	0.155	13,084,701	0.1536	1.52%
2004-01-05	0	0.660	0.660	0.670	0.640	0.670	1,620,000	1,056,870	0.6524	0.153	0.153	0.155	0.148	0.155	6,988,861	0.1512	4.76%
2004-01-02	0	0.630	0.630	0.640	0.630	0.640	195,000	123,850	0.6351	0.146	0.146	0.148	0.146	0.148	841,252	0.1472	0.00%
2003-12-31	0	0.630	0.630	0.650	0.620	0.630	170,000	106,800	0.6282	0.146	0.146	0.151	0.144	0.146	733,399	0.1456	0.00%
2003-12-30	0	0.630	0.630	0.650	0.630	0.640	493,000	311,680	0.6322	0.146	0.146	0.151	0.146	0.148	2,126,857	0.1465	0.00%
2003-12-29	0	0.630	0.630	0.650	0.630	0.630	40,000	25,200	0.6300	0.146	0.146	0.151	0.146	0.146	172,564	0.1460	-3.08%
2003-12-24	0	0.650	0.630	0.650	-	-	0	0	-	0.151	0.146	0.151	-	-	0	-	0.00%
2003-12-23	0	0.650	0.640	0.650	0.630	0.650	160,000	102,900	0.6431	0.151	0.148	0.151	0.146	0.151	690,258	0.1491	0.00%
2003-12-22	0	0.650	0.640	0.660	0.630	0.650	307,000	196,800	0.6410	0.151	0.148	0.153	0.146	0.151	1,324,432	0.1486	1.56%
2003-12-19	0	0.640	0.630	0.640	0.620	0.640	240,000	153,390	0.6391	0.148	0.146	0.148	0.144	0.148	1,035,387	0.1481	0.00%
2003-12-18	0	0.640	0.640	0.650	0.610	0.650	331,000	205,550	0.6210	0.148	0.148	0.151	0.141	0.151	1,427,971	0.1439	0.00%
2003-12-17	0	0.640	0.620	0.640	0.630	0.640	959,000	608,760	0.6348	0.148	0.144	0.148	0.146	0.148	4,137,233	0.1471	-1.54%
2003-12-16	0	0.650	0.640	0.660	0.640	0.650	266,000	172,240	0.6475	0.151	0.148	0.153	0.148	0.151	1,147,554	0.1501	1.56%
2003-12-15	0	0.640	0.640	0.650	0.640	0.660	430,000	280,400	0.6521	0.148	0.148	0.151	0.148	0.153	1,855,068	0.1512	-3.03%
2003-12-12	0	0.660	0.650	0.660	0.650	0.660	831,000	544,830	0.6556	0.153	0.151	0.153	0.151	0.153	3,585,027	0.1520	1.54%
2003-12-11	0	0.650	0.650	0.660	0.630	0.650	165,000	105,650	0.6403	0.151	0.151	0.153	0.146	0.151	711,828	0.1484	-1.52%
2003-12-10	0	0.660	0.650	0.660	0.640	0.660	424,000	273,260	0.6445	0.153	0.151	0.153	0.148	0.153	1,829,183	0.1494	1.54%
2003-12-09	0	0.650	0.640	0.650	0.650	0.650	227,899	148,089	0.6498	0.151	0.148	0.151	0.151	0.151	983,182	0.1506	1.56%
2003-12-08	0	0.640	0.630	0.650	0.630	0.650	233,744	149,022	0.6375	0.148	0.146	0.151	0.146	0.151	1,008,398	0.1478	0.00%
2003-12-05	0	0.640	0.640	0.650	0.630	0.640	137,000	87,480	0.6385	0.148	0.148	0.151	0.146	0.148	591,033	0.1480	1.59%
2003-12-04	0	0.630	0.630	0.640	0.630	0.640	1,116,000	708,930	0.6352	0.146	0.146	0.148	0.146	0.148	4,814,549	0.1472	-3.08%
2003-12-03	0	0.650	0.650	0.660	0.640	0.650	158,000	102,500	0.6487	0.151	0.151	0.153	0.148	0.151	681,630	0.1504	-1.52%
2003-12-02	0	0.660	0.650	0.660	0.650	0.670	758,000	499,680	0.6592	0.153	0.151	0.153	0.151	0.155	3,270,097	0.1528	-1.49%
2003-12-01	0	0.670	0.660	0.670	0.650	0.670	249,000	163,080	0.6549	0.155	0.153	0.155	0.151	0.155	1,074,214	0.1518	3.08%
2003-11-28	0	0.650	0.650	0.660	0.640	0.680	161,000	105,640	0.6561	0.151	0.151	0.153	0.148	0.158	694,572	0.1521	0.00%
2003-11-27	0	0.650	0.640	0.650	0.630	0.650	7,000	4,530	0.6471	0.151	0.148	0.151	0.146	0.151	30,199	0.1500	1.56%
2003-11-26	0	0.640	0.630	0.640	0.630	0.640	100,000	63,700	0.6370	0.148	0.146	0.148	0.146	0.148	431,411	0.1477	1.59%
2003-11-25	0	0.630	0.630	0.650	0.620	0.640	283,000	179,260	0.6334	0.146	0.146	0.151	0.144	0.148	1,220,894	0.1468	-1.56%
2003-11-24	0	0.640	0.620	0.640	0.640	0.640	29,000	18,560	0.6400	0.148	0.144	0.148	0.148	0.148	125,109	0.1484	0.00%
2003-11-21	0	0.640	0.600	0.640	0.640	0.640	30,000	19,200	0.6400	0.148	0.139	0.148	0.148	0.148	129,423	0.1484	0.00%
2003-11-20	0	0.640	0.620	0.640	0.630	0.640	80,000	50,420	0.6303	0.148	0.144	0.148	0.146	0.148	345,129	0.1461	0.00%
2003-11-19	0	0.640	0.630	0.640	0.640	0.640	100,000	64,000	0.6400	0.148	0.146	0.148	0.148	0.148	431,411	0.1484	0.00%
2003-11-18	0	0.640	0.640	0.650	0.620	0.640	175,000	110,050	0.6289	0.148	0.148	0.151	0.144	0.148	754,970	0.1458	-1.54%
2003-11-17	0	0.650	0.630	0.650	-	-	0	0	-	0.151	0.146	0.151	-	-	0	-	0.00%
2003-11-14	0	0.650	0.650	0.670	0.650	0.660	133,000	86,550	0.6508	0.151	0.151	0.155	0.151	0.153	573,777	0.1508	0.00%
2003-11-13	0	0.650	0.640	0.660	0.650	0.660	300,000	196,900	0.6563	0.151	0.148	0.153	0.151	0.153	1,294,234	0.1521	0.00%
2003-11-12	0	0.650	0.640	0.650	0.650	0.650	50,000	32,500	0.6500	0.151	0.148	0.151	0.151	0.151	215,706	0.1507	0.00%
2003-11-11	0	0.650	0.640	0.670	0.650	0.650	50,000	32,500	0.6500	0.151	0.148	0.155	0.151	0.151	215,706	0.1507	0.00%
2003-11-10	0	0.650	0.640	0.650	0.650	0.650	100,000	65,000	0.6500	0.151	0.148	0.151	0.151	0.151	431,411	0.1507	0.00%
2003-11-07	0	0.650	0.650	0.660	0.650	0.650	350,000	227,500	0.6500	0.151	0.151	0.153	0.151	0.151	1,509,939	0.1507	0.00%
2003-11-06	0	0.650	0.630	0.660	0.640	0.660	412,000	264,890	0.6429	0.151	0.146	0.153	0.148	0.153	1,777,414	0.1490	0.00%
2003-11-05	0	0.650	0.650	0.660	0.650	0.660	129,000	84,140	0.6522	0.151	0.151	0.153	0.151	0.153	556,520	0.1512	-1.52%
2003-11-04	0	0.660	0.660	0.670	0.660	0.680	421,394	279,396	0.6630	0.153	0.153	0.155	0.153	0.158	1,817,941	0.1537	-2.94%
2003-11-03	0	0.680	0.660	0.680	0.650	0.680	588,000	389,380	0.6622	0.158	0.153	0.158	0.151	0.158	2,536,698	0.1535	6.25%
2003-10-31	0	0.640	0.640	0.650	0.630	0.650	273,000	176,870	0.6479	0.148	0.148	0.151	0.146	0.151	1,177,753	0.1502	-1.54%
2003-10-30	0	0.650	0.650	0.660	0.640	0.650	230,000	148,400	0.6452	0.151	0.151	0.153	0.148	0.151	992,246	0.1496	0.00%
2003-10-29	0	0.650	0.650	0.660	0.650	0.660	100,000	65,010	0.6501	0.151	0.151	0.153	0.151	0.153	431,411	0.1507	-1.52%
2003-10-28	0	0.660	0.660	0.670	0.650	0.660	725,000	477,700	0.6589	0.153	0.153	0.155	0.151	0.153	3,127,731	0.1527	1.54%
2003-10-27	0	0.650	0.640	0.660	0.640	0.660	388,000	252,220	0.6501	0.151	0.148	0.153	0.148	0.153	1,673,875	0.1507	0.00%
2003-10-24	0	0.650	0.640	0.650	0.630	0.650	809,000	515,830	0.6376	0.151	0.148	0.151	0.146	0.151	3,490,116	0.1478	-1.52%
2003-10-23	0	0.660	0.650	0.660	0.650	0.680	880,000	579,820	0.6589	0.153	0.151	0.153	0.151	0.158	3,796,418	0.1527	-2.94%
2003-10-22	0	0.680	0.680	0.690	0.680	0.690	863,672	588,463	0.6814	0.158	0.158	0.160	0.158	0.160	3,725,978	0.1579	-1.45%
2003-10-21	0	0.690	0.690	0.700	0.680	0.700	1,756,000	1,208,890	0.6884	0.160	0.160	0.162	0.158	0.162	7,575,580	0.1596	0.00%
2003-10-20	0	0.690	0.690	0.700	0.680	0.700	644,672	442,150	0.6859	0.160	0.160	0.162	0.158	0.162	2,781,187	0.1590	1.47%
2003-10-17	0	0.680	0.680	0.690	0.680	0.690	111,794	76,588	0.6851	0.158	0.158	0.160	0.158	0.160	482,292	0.1588	0.00%
2003-10-16	0	0.680	0.680	0.690	0.670	0.700	1,346,000	925,470	0.6876	0.158	0.158	0.160	0.155	0.162	5,806,794	0.1594	-2.86%
2003-10-15	0	0.700	0.690	0.700	0.680	0.700	2,723,672	1,864,543	0.6846	0.162	0.160	0.162	0.158	0.162	11,750,226	0.1587	2.94%
2003-10-14	0	0.680	0.670	0.680	0.650	0.690	2,545,000	1,705,210	0.6700	0.158	0.155	0.158	0.151	0.160	10,979,415	0.1553	4.62%
2003-10-13	0	0.650	0.640	0.650	0.630	0.650	438,000	283,200	0.6466	0.151	0.148	0.151	0.146	0.151	1,889,581	0.1499	0.00%
2003-10-10	0	0.650	0.650	0.660	0.640	0.660	289,000	188,520	0.6523	0.151	0.151	0.153	0.148	0.153	1,246,778	0.1512	-2.99%
2003-10-09	0	0.670	0.660	0.670	0.650	0.680	1,138,000	753,330	0.6620	0.155	0.153	0.155	0.151	0.158	4,909,459	0.1534	3.08%
2003-10-08	0	0.650	0.640	0.650	0.630	0.650	450,000	286,080	0.6357	0.151	0.148	0.151	0.146	0.151	1,941,350	0.1474	1.56%
2003-10-07	0	0.640	0.640	0.650	0.640	0.640	306,000	195,840	0.6400	0.148	0.148	0.151	0.148	0.148	1,320,118	0.1484	1.59%
2003-10-06	0	0.630	0.630	0.650	0.620	0.640	751,000	478,120	0.6366	0.146	0.146	0.151	0.144	0.148	3,239,898	0.1476	-1.56%
2003-10-03	0	0.640	0.630	0.640	0.620	0.640	550,000	350,880	0.6380	0.148	0.146	0.148	0.144	0.148	2,372,761	0.1479	0.00%
2003-10-02	0	0.640	0.630	0.640	0.620	0.640	1,381,000	868,880	0.6292	0.148	0.146	0.148	0.144	0.148	5,957,788	0.1458	1.59%
2003-09-30	0	0.630	0.630	0.640	0.630	0.650	502,000	320,600	0.6386	0.146	0.146	0.148	0.146	0.151	2,165,684	0.1480	0.00%
2003-09-29	0	0.630	0.620	0.630	0.630	0.640	200,000	126,500	0.6325	0.146	0.144	0.146	0.146	0.148	862,822	0.1466	0.00%
2003-09-26	0	0.630	0.630	0.640	0.630	0.650	565,000	360,300	0.6377	0.146	0.146	0.148	0.146	0.151	2,437,473	0.1478	-4.55%
2003-09-25	0	0.660	0.660	0.670	0.630	0.660	205,000	132,000	0.6439	0.153	0.153	0.155	0.146	0.153	884,393	0.1493	-2.22%
2003-09-24	0	0.690	0.670	0.690	0.650	0.690	2,998,000	2,036,080	0.6791	0.156	0.152	0.156	0.147	0.156	13,221,123	0.1540	4.55%
2003-09-23	0	0.660	0.650	0.660	0.600	0.660	2,347,000	1,469,280	0.6260	0.150	0.147	0.150	0.136	0.150	10,350,225	0.1420	4.76%
2003-09-22	0	0.630	0.630	0.650	0.620	0.650	788,000	502,400	0.6376	0.143	0.143	0.147	0.141	0.147	3,475,065	0.1446	-1.56%
2003-09-19	0	0.640	0.640	0.660	0.640	0.670	1,175,136	771,843	0.6568	0.145	0.145	0.150	0.145	0.152	5,182,327	0.1489	-4.48%
2003-09-18	0	0.670	0.660	0.670	0.650	0.690	1,597,000	1,058,420	0.6628	0.152	0.150	0.152	0.147	0.156	7,042,740	0.1503	-1.47%
2003-09-17	0	0.680	0.670	0.680	0.670	0.700	2,200,000	1,514,100	0.6882	0.154	0.152	0.154	0.152	0.159	9,701,958	0.1561	0.00%
2003-09-16	0	0.680	0.670	0.680	0.650	0.680	1,659,000	1,101,740	0.6641	0.154	0.152	0.154	0.147	0.154	7,316,158	0.1506	0.00%
2003-09-15	0	0.680	0.680	0.690	0.670	0.690	1,470,000	994,700	0.6767	0.154	0.154	0.156	0.152	0.156	6,482,672	0.1534	4.62%
2003-09-11	0	0.650	0.650	0.670	0.650	0.680	3,619,000	2,400,170	0.6632	0.147	0.147	0.152	0.147	0.154	15,959,721	0.1504	0.00%
2003-09-10	0	0.650	0.640	0.650	0.620	0.650	4,128,000	2,627,540	0.6365	0.147	0.145	0.147	0.141	0.147	18,204,401	0.1443	0.00%
2003-09-09	0	0.650	0.650	0.660	0.650	0.700	3,006,000	2,054,340	0.6834	0.147	0.147	0.150	0.147	0.159	13,256,403	0.1550	-5.80%
2003-09-08	0	0.690	0.690	0.710	0.680	0.720	4,547,000	3,194,460	0.7025	0.156	0.156	0.161	0.154	0.163	20,052,183	0.1593	0.00%
2003-09-05	0	0.690	0.680	0.690	0.670	0.720	2,808,000	1,910,330	0.6803	0.156	0.154	0.156	0.152	0.163	12,383,227	0.1543	-1.43%
2003-09-04	0	0.700	0.680	0.700	0.650	0.730	6,368,000	4,393,050	0.6899	0.159	0.154	0.159	0.147	0.166	28,082,759	0.1564	-2.78%
2003-09-03	0	0.720	0.710	0.720	0.700	0.790	16,241,000	12,108,920	0.7456	0.163	0.161	0.163	0.159	0.179	71,622,501	0.1691	-2.70%
2003-09-02	0	0.740	0.730	0.740	0.630	0.760	21,413,000	15,072,750	0.7039	0.168	0.166	0.168	0.143	0.172	94,430,922	0.1596	17.46%
2003-09-01	0	0.630	0.620	0.630	0.600	0.640	7,945,000	4,951,160	0.6232	0.143	0.141	0.143	0.136	0.145	35,037,299	0.1413	8.62%
2003-08-29	0	0.580	0.580	0.590	0.580	0.590	763,000	447,370	0.5863	0.132	0.132	0.134	0.132	0.134	3,364,815	0.1330	1.75%
2003-08-28	0	0.570	0.570	0.580	0.570	0.570	929,000	529,530	0.5700	0.129	0.129	0.132	0.129	0.129	4,096,872	0.1293	0.00%
2003-08-27	0	0.570	0.570	0.580	0.570	0.580	419,000	242,480	0.5787	0.129	0.129	0.132	0.129	0.132	1,847,782	0.1312	0.00%
2003-08-26	0	0.570	0.570	0.580	0.570	0.570	220,000	125,400	0.5700	0.129	0.129	0.132	0.129	0.129	970,196	0.1293	0.00%
2003-08-25	0	0.570	0.570	0.580	0.570	0.620	3,517,000	2,107,230	0.5992	0.129	0.129	0.132	0.129	0.141	15,509,903	0.1359	-3.39%
2003-08-22	0	0.590	0.590	0.600	0.580	0.600	1,033,000	610,080	0.5906	0.134	0.134	0.136	0.132	0.136	4,555,510	0.1339	-1.67%
2003-08-21	0	0.600	0.590	0.600	0.570	0.600	2,188,000	1,281,490	0.5857	0.136	0.134	0.136	0.129	0.136	9,649,038	0.1328	5.26%
2003-08-20	0	0.570	0.570	0.580	0.570	0.580	770,000	441,000	0.5727	0.129	0.129	0.132	0.129	0.132	3,395,685	0.1299	0.00%
2003-08-19	0	0.570	0.570	0.580	0.570	0.590	1,308,000	757,040	0.5788	0.129	0.129	0.132	0.129	0.134	5,768,255	0.1312	-5.00%
2003-08-18	0	0.600	0.580	0.600	0.580	0.600	1,045,000	614,700	0.5882	0.136	0.132	0.136	0.132	0.136	4,608,430	0.1334	3.45%
2003-08-15	0	0.580	0.580	0.590	0.580	0.590	340,000	197,450	0.5807	0.132	0.132	0.134	0.132	0.134	1,499,394	0.1317	-3.33%
2003-08-14	0	0.600	0.580	0.600	0.570	0.600	1,222,000	716,100	0.5860	0.136	0.132	0.136	0.129	0.136	5,388,997	0.1329	3.45%
2003-08-13	0	0.580	0.570	0.590	0.580	0.600	1,547,000	904,440	0.5846	0.132	0.129	0.134	0.132	0.136	6,822,241	0.1326	-1.69%
2003-08-12	0	0.590	0.580	0.590	0.580	0.630	3,955,000	2,378,450	0.6014	0.134	0.132	0.134	0.132	0.143	17,441,475	0.1364	-3.28%
2003-08-11	0	0.610	0.600	0.610	0.570	0.620	4,394,000	2,650,830	0.6033	0.138	0.136	0.138	0.129	0.141	19,377,456	0.1368	8.93%
2003-08-08	0	0.560	0.560	0.570	0.550	0.560	500,000	279,700	0.5594	0.127	0.127	0.129	0.125	0.127	2,204,990	0.1268	0.00%
2003-08-07	0	0.560	0.560	0.570	0.560	0.560	240,000	134,400	0.5600	0.127	0.127	0.129	0.127	0.127	1,058,395	0.1270	-1.75%
2003-08-06	0	0.570	0.560	0.570	0.560	0.570	1,835,000	1,045,240	0.5696	0.129	0.127	0.129	0.127	0.129	8,092,315	0.1292	0.00%
2003-08-05	0	0.570	0.570	0.580	0.560	0.580	1,132,000	647,120	0.5717	0.129	0.129	0.132	0.127	0.132	4,992,098	0.1296	1.79%
2003-08-04	0	0.560	0.560	0.570	0.560	0.570	1,108,000	630,480	0.5690	0.127	0.127	0.129	0.127	0.129	4,886,259	0.1290	-1.75%
2003-08-01	0	0.570	0.550	0.570	0.560	0.580	1,256,000	710,150	0.5654	0.129	0.125	0.129	0.127	0.132	5,538,936	0.1282	0.00%
2003-07-31	0	0.570	0.560	0.570	0.560	0.580	1,700,000	975,200	0.5736	0.129	0.127	0.129	0.127	0.132	7,496,968	0.1301	1.79%
2003-07-30	0	0.560	0.550	0.560	0.550	0.590	5,187,000	2,974,350	0.5734	0.127	0.125	0.127	0.125	0.134	22,874,571	0.1300	3.70%
2003-07-29	0	0.540	0.540	0.560	0.540	0.560	771,000	424,710	0.5509	0.122	0.122	0.127	0.122	0.127	3,400,095	0.1249	-3.57%
2003-07-28	0	0.560	0.560	0.570	0.550	0.570	2,964,000	1,670,150	0.5635	0.127	0.127	0.129	0.125	0.129	13,071,184	0.1278	3.70%
2003-07-25	0	0.540	0.530	0.540	0.520	0.540	420,000	225,120	0.5360	0.122	0.120	0.122	0.118	0.122	1,852,192	0.1215	3.85%
2003-07-24	0	0.520	0.520	0.530	0.520	0.520	382,000	198,640	0.5200	0.118	0.118	0.120	0.118	0.118	1,684,613	0.1179	0.00%
2003-07-23	0	0.520	0.510	0.520	0.520	0.530	1,450,000	759,900	0.5241	0.118	0.116	0.118	0.118	0.120	6,394,472	0.1188	-1.89%
2003-07-22	0	0.530	0.530	0.540	0.530	0.540	600,000	318,700	0.5312	0.120	0.120	0.122	0.120	0.122	2,645,989	0.1204	-1.85%
2003-07-21	0	0.540	0.530	0.540	0.540	0.560	2,004,000	1,093,360	0.5456	0.122	0.120	0.122	0.122	0.127	8,837,602	0.1237	-1.82%
2003-07-18	0	0.550	0.530	0.550	0.520	0.550	1,558,000	822,160	0.5277	0.125	0.120	0.125	0.118	0.125	6,870,750	0.1197	1.85%
2003-07-17	0	0.540	0.540	0.550	0.540	0.580	5,435,000	3,025,700	0.5567	0.122	0.122	0.125	0.122	0.132	23,968,246	0.1262	-8.47%
2003-07-16	0	0.590	0.580	0.590	0.560	0.590	16,400,000	9,485,390	0.5784	0.134	0.132	0.134	0.127	0.134	72,323,688	0.1312	3.51%
2003-07-15	0	0.570	0.560	0.570	0.510	0.580	20,102,490	10,877,670	0.5411	0.129	0.127	0.129	0.116	0.132	88,651,598	0.1227	11.76%
2003-07-14	0	0.510	0.500	0.510	0.490	0.510	1,737,000	870,660	0.5012	0.116	0.113	0.116	0.111	0.116	7,660,137	0.1137	3.03%
2003-07-11	0	0.495	0.490	0.495	0.485	0.500	894,000	439,940	0.4921	0.112	0.111	0.112	0.110	0.113	3,942,523	0.1116	1.02%
2003-07-10	0	0.490	0.485	0.490	0.485	0.490	195,000	95,525	0.4899	0.111	0.110	0.111	0.110	0.111	859,946	0.1111	0.00%
2003-07-09	0	0.490	0.485	0.495	0.485	0.490	480,000	234,500	0.4885	0.111	0.110	0.112	0.110	0.111	2,116,791	0.1108	1.03%
2003-07-08	0	0.485	0.485	0.495	0.485	0.490	200,000	97,500	0.4875	0.110	0.110	0.112	0.110	0.111	881,996	0.1105	-2.02%
2003-07-07	0	0.495	0.485	0.495	0.480	0.500	1,473,000	717,755	0.4873	0.112	0.110	0.112	0.109	0.113	6,495,902	0.1105	2.06%
2003-07-04	0	0.485	0.480	0.490	0.480	0.485	358,000	173,620	0.4850	0.110	0.109	0.111	0.109	0.110	1,578,773	0.1100	1.04%
2003-07-03	0	0.480	0.480	0.485	0.480	0.480	502,200	241,048	0.4800	0.109	0.109	0.110	0.109	0.109	2,214,692	0.1088	0.00%
2003-07-02	0	0.480	0.480	0.490	0.475	0.480	218,000	104,140	0.4777	0.109	0.109	0.111	0.108	0.109	961,376	0.1083	0.00%
2003-06-30	0	0.480	0.480	0.500	0.475	0.490	750,000	360,950	0.4813	0.109	0.109	0.113	0.108	0.111	3,307,486	0.1091	-2.04%
2003-06-27	0	0.490	0.485	0.490	0.490	0.495	130,000	64,200	0.4938	0.111	0.110	0.111	0.111	0.112	573,298	0.1120	0.00%
2003-06-26	0	0.490	0.485	0.490	0.480	0.490	432,000	208,600	0.4829	0.111	0.110	0.111	0.109	0.111	1,905,112	0.1095	0.00%
2003-06-25	0	0.490	0.490	0.495	0.485	0.490	784,000	383,360	0.4890	0.111	0.111	0.112	0.110	0.111	3,457,425	0.1109	1.03%
2003-06-24	0	0.485	0.485	0.490	0.485	0.495	1,210,000	590,830	0.4883	0.110	0.110	0.111	0.110	0.112	5,336,077	0.1107	-3.00%
2003-06-23	0	0.500	0.490	0.500	0.490	0.520	2,269,000	1,151,415	0.5075	0.113	0.111	0.113	0.111	0.118	10,006,247	0.1151	-3.85%
2003-06-20	0	0.520	0.500	0.520	0.480	0.520	4,451,000	2,251,165	0.5058	0.118	0.113	0.118	0.109	0.118	19,628,825	0.1147	4.00%
2003-06-19	0	0.500	0.500	0.510	0.495	0.510	3,858,000	1,922,650	0.4984	0.113	0.113	0.116	0.112	0.116	17,013,707	0.1130	1.01%
2003-06-18	0	0.495	0.485	0.495	0.480	0.510	1,804,000	881,715	0.4888	0.112	0.110	0.112	0.109	0.116	7,955,606	0.1108	-1.00%
2003-06-17	0	0.500	0.495	0.500	0.495	0.530	8,308,000	4,222,280	0.5082	0.113	0.112	0.113	0.112	0.120	36,638,122	0.1152	-1.96%
2003-06-16	0	0.510	0.500	0.510	0.460	0.510	9,113,000	4,408,330	0.4837	0.116	0.113	0.116	0.104	0.116	40,188,156	0.1097	10.87%
2003-06-13	0	0.460	0.460	0.465	0.445	0.465	2,066,000	943,270	0.4566	0.104	0.104	0.105	0.101	0.105	9,111,021	0.1035	1.10%
2003-06-12	0	0.455	0.450	0.460	0.450	0.455	1,532,000	693,760	0.4528	0.103	0.102	0.104	0.102	0.103	6,756,091	0.1027	-1.09%
2003-06-11	0	0.460	0.455	0.465	0.450	0.470	1,389,000	638,190	0.4595	0.104	0.103	0.105	0.102	0.107	6,125,464	0.1042	2.22%
2003-06-10	0	0.450	0.450	0.455	0.445	0.455	720,000	323,000	0.4486	0.102	0.102	0.103	0.101	0.103	3,175,186	0.1017	0.00%
2003-06-09	0	0.450	0.445	0.455	0.445	0.455	690,000	311,075	0.4508	0.102	0.101	0.103	0.101	0.103	3,042,887	0.1022	-1.10%
2003-06-06	0	0.455	0.455	0.465	0.455	0.460	209,000	95,595	0.4574	0.103	0.103	0.105	0.103	0.104	921,686	0.1037	-1.09%
2003-06-05	0	0.460	0.460	0.465	0.460	0.470	621,000	287,060	0.4623	0.104	0.104	0.105	0.104	0.107	2,738,598	0.1048	-1.08%
2003-06-03	0	0.465	0.460	0.465	0.460	0.465	726,000	336,360	0.4633	0.105	0.104	0.105	0.104	0.105	3,201,646	0.1051	1.09%
2003-06-02	0	0.460	0.460	0.470	0.455	0.470	294,000	134,330	0.4569	0.104	0.104	0.107	0.103	0.107	1,296,534	0.1036	1.10%
2003-05-30	0	0.455	0.455	0.465	0.455	0.455	100,000	45,500	0.4550	0.103	0.103	0.105	0.103	0.103	440,998	0.1032	-1.09%
2003-05-29	0	0.460	0.460	0.470	0.450	0.470	487,000	225,390	0.4628	0.104	0.104	0.107	0.102	0.107	2,147,661	0.1049	1.10%
2003-05-28	0	0.455	0.455	0.470	0.455	0.470	839,706	388,256	0.4624	0.103	0.103	0.107	0.103	0.107	3,703,087	0.1048	-2.15%
2003-05-27	0	0.465	0.465	0.470	0.450	0.470	903,000	418,150	0.4631	0.105	0.105	0.107	0.102	0.107	3,982,213	0.1050	-3.12%
2003-05-26	0	0.480	0.475	0.480	0.465	0.480	3,366,000	1,592,645	0.4732	0.109	0.108	0.109	0.105	0.109	14,843,996	0.1073	4.35%
2003-05-23	0	0.460	0.460	0.465	0.440	0.460	1,173,000	529,325	0.4513	0.104	0.104	0.105	0.100	0.104	5,172,908	0.1023	2.22%
2003-05-22	0	0.450	0.445	0.455	0.440	0.450	800,000	359,070	0.4488	0.102	0.101	0.103	0.100	0.102	3,527,985	0.1018	3.45%
2003-05-21	0	0.435	0.435	0.440	0.425	0.435	300,000	129,000	0.4300	0.099	0.099	0.100	0.096	0.099	1,322,994	0.0975	0.00%
2003-05-20	0	0.435	0.435	0.445	0.435	0.440	798,000	350,390	0.4391	0.099	0.099	0.101	0.099	0.100	3,519,165	0.0996	-3.33%
2003-05-19	0	0.450	0.445	0.450	0.435	0.460	803,000	353,335	0.4400	0.102	0.101	0.102	0.099	0.104	3,541,215	0.0998	2.27%
2003-05-16	0	0.460	0.455	0.460	0.450	0.475	2,308,000	1,075,795	0.4661	0.100	0.099	0.100	0.098	0.103	10,640,883	0.1011	1.10%
2003-05-15	0	0.455	0.455	0.465	0.450	0.460	157,000	71,220	0.4536	0.099	0.099	0.101	0.098	0.100	723,838	0.0984	-1.09%
2003-05-14	0	0.460	0.450	0.460	0.450	0.465	290,000	133,050	0.4588	0.100	0.098	0.100	0.098	0.101	1,337,026	0.0995	0.00%
2003-05-13	0	0.460	0.460	0.465	0.450	0.460	347,000	158,320	0.4563	0.100	0.100	0.101	0.098	0.100	1,599,821	0.0990	1.10%
2003-05-12	0	0.455	0.450	0.460	0.450	0.460	130,000	58,800	0.4523	0.099	0.098	0.100	0.098	0.100	599,357	0.0981	0.00%
2003-05-09	0	0.455	0.460	0.470	0.450	0.460	938,000	430,140	0.4586	0.099	0.100	0.102	0.098	0.100	4,324,588	0.0995	-1.09%
2003-05-07	0	0.460	0.440	0.460	0.450	0.460	480,000	217,800	0.4538	0.100	0.095	0.100	0.098	0.100	2,213,009	0.0984	0.00%
2003-05-06	0	0.460	0.455	0.465	0.455	0.475	570,000	264,715	0.4644	0.100	0.099	0.101	0.099	0.103	2,627,948	0.1007	-1.08%
2003-05-05	0	0.465	0.465	0.470	0.450	0.475	1,613,000	743,085	0.4607	0.101	0.101	0.102	0.098	0.103	7,436,631	0.0999	6.90%
2003-05-02	0	0.435	0.440	0.445	0.420	0.435	697,000	297,060	0.4262	0.094	0.095	0.097	0.091	0.094	3,213,473	0.0924	3.57%
2003-04-30	0	0.420	0.420	0.425	0.415	0.425	147,000	61,595	0.4190	0.091	0.091	0.092	0.090	0.092	677,734	0.0909	-1.18%
2003-04-29	0	0.425	0.420	0.425	0.400	0.425	2,831,000	1,171,010	0.4136	0.092	0.091	0.092	0.087	0.092	13,052,140	0.0897	6.25%
2003-04-28	0	0.400	0.400	0.415	0.400	0.410	1,208,000	484,600	0.4012	0.087	0.087	0.090	0.087	0.089	5,569,405	0.0870	-2.44%
2003-04-25	0	0.410	0.405	0.410	0.410	0.415	950,000	390,600	0.4112	0.089	0.088	0.089	0.089	0.090	4,379,913	0.0892	-1.20%
2003-04-24	0	0.415	0.415	0.425	0.415	0.420	419,000	174,035	0.4154	0.090	0.090	0.092	0.090	0.091	1,931,772	0.0901	1.22%
2003-04-23	0	0.410	0.410	0.425	0.410	0.425	1,164,000	493,840	0.4243	0.089	0.089	0.092	0.089	0.092	5,366,546	0.0920	-3.53%
2003-04-22	0	0.425	0.425	0.430	0.420	0.425	676,396	285,724	0.4224	0.092	0.092	0.093	0.091	0.092	3,118,480	0.0916	-1.16%
2003-04-17	0	0.430	0.430	0.435	0.410	0.420	1,242,000	513,360	0.4133	0.093	0.093	0.094	0.089	0.091	5,726,160	0.0897	1.18%
2003-04-16	0	0.425	0.425	0.435	0.420	0.435	268,000	115,750	0.4319	0.092	0.092	0.094	0.091	0.094	1,235,596	0.0937	-2.30%
2003-04-15	0	0.435	0.425	0.435	0.420	0.435	40,000	17,250	0.4313	0.094	0.092	0.094	0.091	0.094	184,417	0.0935	0.00%
2003-04-14	0	0.435	0.435	0.440	0.420	0.430	809,000	343,230	0.4243	0.094	0.094	0.095	0.091	0.093	3,729,842	0.0920	1.16%
2003-04-11	0	0.430	0.430	0.440	0.425	0.425	30,000	12,750	0.4250	0.093	0.093	0.095	0.092	0.092	138,313	0.0922	-1.15%
2003-04-10	0	0.435	0.435	0.450	0.420	0.435	1,570,000	671,800	0.4279	0.094	0.094	0.098	0.091	0.094	7,238,382	0.0928	3.57%
2003-04-09	0	0.420	0.420	0.430	0.420	0.430	1,634,000	693,800	0.4246	0.091	0.091	0.093	0.091	0.093	7,533,450	0.0921	-7.69%
2003-04-08	0	0.455	0.455	0.460	0.445	0.470	1,145,000	522,100	0.4560	0.099	0.099	0.100	0.097	0.102	5,278,948	0.0989	-6.19%
2003-04-07	0	0.485	0.475	0.485	0.465	0.485	1,113,000	525,930	0.4725	0.105	0.103	0.105	0.101	0.105	5,131,414	0.1025	6.59%
2003-04-04	0	0.455	0.445	0.460	0.440	0.460	435,000	194,745	0.4477	0.099	0.097	0.100	0.095	0.100	2,005,539	0.0971	3.41%
2003-04-03	0	0.440	0.440	0.445	0.440	0.455	250,000	111,950	0.4478	0.095	0.095	0.097	0.095	0.099	1,152,609	0.0971	-3.30%
2003-04-02	0	0.455	0.445	0.455	0.440	0.460	1,094,000	492,800	0.4505	0.099	0.097	0.099	0.095	0.100	5,043,815	0.0977	3.41%
2003-04-01	0	0.440	0.430	0.440	0.420	0.445	2,042,000	885,865	0.4338	0.095	0.093	0.095	0.091	0.097	9,414,508	0.0941	-1.12%
2003-03-31	0	0.445	0.440	0.450	0.440	0.485	1,472,000	657,240	0.4465	0.097	0.095	0.098	0.095	0.105	6,786,560	0.0968	-8.25%
2003-03-28	0	0.485	0.475	0.485	0.480	0.500	693,000	338,935	0.4891	0.105	0.103	0.105	0.104	0.108	3,195,031	0.1061	0.00%
2003-03-27	0	0.485	0.470	0.485	0.475	0.485	110,000	52,350	0.4759	0.105	0.102	0.105	0.103	0.105	507,148	0.1032	-2.02%
2003-03-26	0	0.495	0.480	0.495	0.475	0.510	315,000	153,675	0.4879	0.107	0.104	0.107	0.103	0.111	1,452,287	0.1058	0.00%
2003-03-25	0	0.495	0.490	0.495	0.495	0.520	2,156,000	1,078,995	0.5005	0.107	0.106	0.107	0.107	0.113	9,940,097	0.1085	-2.94%
2003-03-24	0	0.510	0.500	0.510	0.475	0.510	999,000	485,800	0.4863	0.111	0.108	0.111	0.103	0.111	4,605,824	0.1055	4.08%
2003-03-21	0	0.490	0.470	0.490	0.455	0.495	498,000	230,115	0.4621	0.106	0.102	0.106	0.099	0.107	2,295,996	0.1002	6.52%
2003-03-20	0	0.460	0.460	0.465	0.460	0.465	160,000	74,000	0.4625	0.100	0.100	0.101	0.100	0.101	737,670	0.1003	-1.08%
2003-03-19	0	0.465	0.465	0.470	0.455	0.465	300,000	137,350	0.4578	0.101	0.101	0.102	0.099	0.101	1,383,130	0.0993	0.00%
2003-03-18	0	0.465	0.460	0.470	0.460	0.480	652,000	303,120	0.4649	0.101	0.100	0.102	0.100	0.104	3,006,003	0.1008	1.09%
2003-03-17	0	0.460	0.460	0.475	0.450	0.460	330,000	149,900	0.4542	0.100	0.100	0.103	0.098	0.100	1,521,443	0.0985	-3.16%
2003-03-14	0	0.475	0.475	0.480	0.475	0.490	620,660	301,560	0.4859	0.103	0.103	0.104	0.103	0.106	2,861,512	0.1054	-1.04%
2003-03-13	0	0.480	0.465	0.485	0.460	0.485	1,174,313	547,118	0.4659	0.104	0.101	0.105	0.100	0.105	5,414,093	0.1011	1.05%
2003-03-12	0	0.475	0.475	0.480	0.475	0.490	1,130,000	544,810	0.4821	0.103	0.103	0.104	0.103	0.106	5,209,791	0.1046	1.06%
2003-03-11	0	0.470	0.465	0.475	0.445	0.475	2,396,000	1,112,740	0.4644	0.102	0.101	0.103	0.097	0.103	11,046,601	0.1007	4.44%
2003-03-10	0	0.450	0.440	0.450	0.445	0.450	1,100,000	494,040	0.4491	0.098	0.095	0.098	0.097	0.098	5,071,478	0.0974	-1.10%
2003-03-07	0	0.455	0.445	0.455	0.445	0.460	1,325,000	599,100	0.4522	0.099	0.097	0.099	0.097	0.100	6,108,826	0.0981	0.00%
2003-03-06	0	0.455	0.455	0.460	0.450	0.490	2,576,000	1,211,860	0.4704	0.099	0.099	0.100	0.098	0.106	11,876,480	0.1020	-7.14%
2003-03-05	0	0.490	0.485	0.490	0.485	0.500	2,110,000	1,031,625	0.4889	0.106	0.105	0.106	0.105	0.108	9,728,017	0.1060	-2.00%
2003-03-04	0	0.500	0.500	0.510	0.495	0.510	3,677,000	1,831,765	0.4982	0.108	0.108	0.111	0.107	0.111	16,952,568	0.1081	0.00%
2003-03-03	0	0.500	0.500	0.510	0.500	0.530	4,152,000	2,128,310	0.5126	0.108	0.108	0.111	0.108	0.115	19,142,525	0.1112	-3.85%
2003-02-28	0	0.520	0.510	0.520	0.510	0.550	20,316,000	10,756,540	0.5295	0.113	0.111	0.113	0.111	0.119	93,665,590	0.1148	4.00%
2003-02-27	0	0.500	0.495	0.500	0.485	0.500	4,340,000	2,140,445	0.4932	0.108	0.107	0.108	0.105	0.108	20,009,286	0.1070	0.00%
2003-02-26	0	0.500	0.495	0.500	0.480	0.520	9,863,000	4,995,540	0.5065	0.108	0.107	0.108	0.104	0.113	45,472,717	0.1099	3.09%
2003-02-25	0	0.485	0.485	0.490	0.480	0.510	5,376,000	2,621,465	0.4876	0.105	0.105	0.106	0.104	0.111	24,785,697	0.1058	-3.00%
2003-02-24	0	0.500	0.500	0.510	0.500	0.530	8,703,000	4,522,800	0.5197	0.108	0.108	0.111	0.108	0.115	40,124,613	0.1127	-1.96%
2003-02-21	0	0.510	0.500	0.510	0.485	0.540	18,449,000	9,560,855	0.5182	0.111	0.108	0.111	0.105	0.117	85,057,909	0.1124	3.03%
2003-02-20	0	0.495	0.495	0.500	0.480	0.530	16,363,666	8,327,911	0.5089	0.107	0.107	0.108	0.104	0.115	75,443,613	0.1104	3.13%
2003-02-19	0	0.480	0.480	0.485	0.435	0.485	17,253,000	7,941,350	0.4603	0.104	0.104	0.105	0.094	0.105	79,543,829	0.0998	11.63%
2003-02-18	0	0.430	0.425	0.430	0.400	0.430	6,532,000	2,727,420	0.4175	0.093	0.092	0.093	0.087	0.093	30,115,359	0.0906	6.17%
2003-02-17	0	0.405	0.405	0.410	0.405	0.410	750,340	304,629	0.4060	0.088	0.088	0.089	0.088	0.089	3,459,394	0.0881	0.00%
2003-02-14	0	0.405	0.400	0.410	0.405	0.410	2,189,000	893,590	0.4082	0.088	0.087	0.089	0.088	0.089	10,092,241	0.0885	-1.22%
2003-02-13	0	0.410	0.405	0.410	0.400	0.420	5,089,000	2,090,500	0.4108	0.089	0.088	0.089	0.087	0.091	23,462,502	0.0891	-2.38%
2003-02-12	0	0.420	0.420	0.425	0.420	0.430	1,650,000	701,150	0.4249	0.091	0.091	0.092	0.091	0.093	7,607,217	0.0922	-2.33%
2003-02-11	0	0.430	0.425	0.430	0.415	0.435	4,545,340	1,942,773	0.4274	0.093	0.092	0.093	0.090	0.094	20,955,993	0.0927	2.38%
2003-02-10	0	0.420	0.415	0.425	0.405	0.430	4,840,000	2,033,560	0.4202	0.091	0.090	0.092	0.088	0.093	22,314,504	0.0911	2.44%
2003-02-07	0	0.410	0.405	0.410	0.410	0.415	850,000	350,250	0.4121	0.089	0.088	0.089	0.089	0.090	3,918,869	0.0894	0.00%
2003-02-06	0	0.410	0.405	0.410	0.405	0.410	2,527,000	1,035,320	0.4097	0.089	0.088	0.089	0.088	0.089	11,650,568	0.0889	-1.20%
2003-02-05	0	0.415	0.415	0.420	0.405	0.405	10,000	4,050	0.4050	0.090	0.090	0.091	0.088	0.088	46,104	0.0878	0.00%
2003-02-04	0	0.415	0.410	0.420	0.415	0.420	210,000	87,290	0.4157	0.090	0.089	0.091	0.090	0.091	968,191	0.0902	0.00%
2003-01-30	0	0.415	0.410	0.430	0.415	0.415	100,000	41,500	0.4150	0.090	0.089	0.093	0.090	0.090	461,043	0.0900	1.22%
2003-01-29	0	0.410	0.400	0.420	0.410	0.410	90,000	36,900	0.4100	0.089	0.087	0.091	0.089	0.089	414,939	0.0889	0.00%
2003-01-28	0	0.410	0.405	0.415	0.410	0.410	100,000	41,000	0.4100	0.089	0.088	0.090	0.089	0.089	461,043	0.0889	0.00%
2003-01-27	0	0.410	0.410	0.430	0.410	0.410	119,000	48,790	0.4100	0.089	0.089	0.093	0.089	0.089	548,642	0.0889	0.00%
2003-01-24	0	0.410	0.410	0.420	0.410	0.410	100,000	41,000	0.4100	0.089	0.089	0.091	0.089	0.089	461,043	0.0889	-2.38%
2003-01-23	0	0.420	0.415	0.425	0.415	0.420	460,000	192,100	0.4176	0.091	0.090	0.092	0.090	0.091	2,120,800	0.0906	1.20%
2003-01-22	0	0.415	0.415	0.420	0.415	0.415	26,000	10,790	0.4150	0.090	0.090	0.091	0.090	0.090	119,871	0.0900	0.00%
2003-01-21	0	0.415	0.415	0.420	0.415	0.415	225,087	93,409	0.4150	0.090	0.090	0.091	0.090	0.090	1,037,749	0.0900	0.00%
2003-01-20	0	0.415	0.415	0.425	0.410	0.415	210,000	87,100	0.4148	0.090	0.090	0.092	0.089	0.090	968,191	0.0900	0.00%
2003-01-17	0	0.415	0.415	0.430	0.415	0.415	10,000	4,150	0.4150	0.090	0.090	0.093	0.090	0.090	46,104	0.0900	-1.19%
2003-01-16	0	0.420	0.420	0.430	0.420	0.420	20,000	8,400	0.4200	0.091	0.091	0.093	0.091	0.091	92,209	0.0911	0.00%
2003-01-15	0	0.420	0.420	0.430	0.415	0.425	106,000	44,920	0.4238	0.091	0.091	0.093	0.090	0.092	488,706	0.0919	-1.18%
2003-01-14	0	0.425	0.425	0.435	0.410	0.445	104,000	44,350	0.4264	0.092	0.092	0.094	0.089	0.097	479,485	0.0925	-2.30%
2003-01-13	0	0.435	0.435	0.440	0.410	0.435	290,000	123,950	0.4274	0.094	0.094	0.095	0.089	0.094	1,337,026	0.0927	1.16%
2003-01-10	0	0.430	0.425	0.435	0.430	0.435	160,000	69,300	0.4331	0.093	0.092	0.094	0.093	0.094	737,670	0.0939	1.18%
2003-01-09	0	0.425	0.420	0.435	-	-	0	0	-	0.092	0.091	0.094	-	-	0	-	0.00%
2003-01-08	0	0.425	0.425	0.445	0.425	0.425	57,000	24,225	0.4250	0.092	0.092	0.097	0.092	0.092	262,795	0.0922	-3.41%
2003-01-07	0	0.440	0.430	0.440	0.440	0.440	79,000	34,760	0.4400	0.095	0.093	0.095	0.095	0.095	364,224	0.0954	3.53%
2003-01-06	0	0.425	0.420	0.440	-	-	0	0	-	0.092	0.091	0.095	-	-	0	-	0.00%
2003-01-03	0	0.425	0.425	0.435	0.410	0.425	112,000	47,420	0.4234	0.092	0.092	0.094	0.089	0.092	516,369	0.0918	0.00%
2003-01-02	0	0.425	0.425	0.440	0.425	0.430	131,000	56,175	0.4288	0.092	0.092	0.095	0.092	0.093	603,967	0.0930	-1.16%
2002-12-31	0	0.430	0.420	0.430	0.425	0.430	100,000	42,755	0.4276	0.093	0.091	0.093	0.092	0.093	461,043	0.0927	1.18%
2002-12-30	0	0.425	0.420	0.425	0.410	0.425	470,000	197,650	0.4205	0.092	0.091	0.092	0.089	0.092	2,166,904	0.0912	-1.16%
2002-12-27	0	0.430	0.415	0.450	-	-	0	0	-	0.093	0.090	0.098	-	-	0	-	0.00%
2002-12-24	0	0.430	0.420	0.440	-	-	0	0	-	0.093	0.091	0.095	-	-	0	-	0.00%
2002-12-23	0	0.430	0.420	0.440	0.410	0.480	905,000	384,475	0.4248	0.093	0.091	0.095	0.089	0.104	4,172,443	0.0921	4.88%
2002-12-20	0	0.410	0.405	0.415	0.405	0.410	472,000	193,470	0.4099	0.089	0.088	0.090	0.088	0.089	2,176,125	0.0889	0.00%
2002-12-19	0	0.410	0.410	0.415	0.400	0.410	510,000	208,100	0.4080	0.089	0.089	0.090	0.087	0.089	2,351,322	0.0885	0.00%
2002-12-18	0	0.410	0.410	0.415	0.410	0.415	598,000	247,140	0.4133	0.089	0.089	0.090	0.089	0.090	2,757,040	0.0896	-1.20%
2002-12-17	0	0.415	0.415	0.420	0.405	0.415	790,000	324,840	0.4112	0.090	0.090	0.091	0.088	0.090	3,642,243	0.0892	2.47%
2002-12-16	0	0.405	0.400	0.410	0.405	0.405	200,000	81,000	0.4050	0.088	0.087	0.089	0.088	0.088	922,087	0.0878	1.25%
2002-12-13	0	0.400	0.400	0.410	0.395	0.400	365,000	145,000	0.3973	0.087	0.087	0.089	0.086	0.087	1,682,809	0.0862	-2.44%
2002-12-12	0	0.410	0.405	0.415	0.405	0.430	1,075,000	447,535	0.4163	0.089	0.088	0.090	0.088	0.093	4,956,217	0.0903	-3.53%
2002-12-11	0	0.425	0.415	0.425	0.395	0.425	2,162,230	883,770	0.4087	0.092	0.090	0.092	0.086	0.092	9,968,820	0.0887	7.59%
2002-12-10	0	0.395	0.390	0.395	0.390	0.395	249,000	97,760	0.3926	0.086	0.085	0.086	0.085	0.086	1,147,998	0.0852	1.28%
2002-12-09	0	0.390	0.380	0.400	0.390	0.390	110,000	42,900	0.3900	0.085	0.082	0.087	0.085	0.085	507,148	0.0846	-2.50%
2002-12-06	0	0.400	0.390	0.400	0.390	0.400	170,000	67,990	0.3999	0.087	0.085	0.087	0.085	0.087	783,774	0.0867	0.00%
2002-12-05	0	0.400	0.395	0.405	0.400	0.405	284,000	113,730	0.4005	0.087	0.086	0.088	0.087	0.088	1,309,363	0.0869	0.00%
2002-12-04	0	0.400	0.370	0.415	0.400	0.410	176,000	70,980	0.4033	0.087	0.080	0.090	0.087	0.089	811,436	0.0875	-5.88%
2002-12-03	0	0.425	0.425	0.430	0.400	0.425	116,000	47,300	0.4078	0.092	0.092	0.093	0.087	0.092	534,810	0.0884	4.94%
2002-12-02	0	0.405	0.400	0.420	0.405	0.405	50,000	20,250	0.4050	0.088	0.087	0.091	0.088	0.088	230,522	0.0878	-1.22%
2002-11-29	0	0.410	0.400	0.420	0.400	0.410	193,000	77,360	0.4008	0.089	0.087	0.091	0.087	0.089	889,814	0.0869	2.50%
2002-11-28	0	0.400	0.390	0.410	0.400	0.410	100,000	40,500	0.4050	0.087	0.085	0.089	0.087	0.089	461,043	0.0878	-3.61%
2002-11-27	0	0.415	0.395	0.415	-	-	0	0	-	0.090	0.086	0.090	-	-	0	-	0.00%
2002-11-26	0	0.415	0.405	0.415	0.400	0.415	412,000	167,950	0.4076	0.090	0.088	0.090	0.087	0.090	1,899,499	0.0884	2.47%
2002-11-25	0	0.405	0.405	0.410	0.400	0.405	170,000	68,100	0.4006	0.088	0.088	0.089	0.087	0.088	783,774	0.0869	3.85%
2002-11-22	0	0.390	0.390	0.400	0.385	0.390	112,000	43,670	0.3899	0.085	0.085	0.087	0.084	0.085	516,369	0.0846	0.00%
2002-11-21	0	0.390	0.390	0.400	0.390	0.390	178,000	69,420	0.3900	0.085	0.085	0.087	0.085	0.085	820,657	0.0846	0.00%
2002-11-20	0	0.390	0.390	0.395	0.385	0.390	130,000	50,550	0.3888	0.085	0.085	0.086	0.084	0.085	599,357	0.0843	0.00%
2002-11-19	0	0.390	0.390	0.405	0.380	0.410	261,000	103,830	0.3978	0.085	0.085	0.088	0.082	0.089	1,203,323	0.0863	1.30%
2002-11-18	0	0.385	0.385	0.400	0.385	0.385	50,000	19,250	0.3850	0.084	0.084	0.087	0.084	0.084	230,522	0.0835	-1.28%
2002-11-15	0	0.390	0.390	0.395	0.390	0.390	148,000	57,720	0.3900	0.085	0.085	0.086	0.085	0.085	682,344	0.0846	0.00%
2002-11-14	0	0.390	0.390	0.410	0.390	0.390	329,000	128,310	0.3900	0.085	0.085	0.089	0.085	0.085	1,516,833	0.0846	1.30%
2002-11-13	0	0.385	0.380	0.385	0.385	0.385	317,000	121,595	0.3836	0.084	0.082	0.084	0.084	0.084	1,461,508	0.0832	1.32%
2002-11-12	0	0.380	0.380	0.390	0.380	0.380	5,000	1,900	0.3800	0.082	0.082	0.085	0.082	0.082	23,052	0.0824	0.00%
2002-11-11	0	0.380	0.380	0.390	0.380	0.385	604,000	229,770	0.3804	0.082	0.082	0.085	0.082	0.084	2,784,703	0.0825	-2.56%
2002-11-08	0	0.390	0.390	0.410	0.390	0.390	120,000	46,800	0.3900	0.085	0.085	0.089	0.085	0.085	553,252	0.0846	0.00%
2002-11-07	0	0.390	0.390	0.400	0.380	0.390	242,000	94,020	0.3885	0.085	0.085	0.087	0.082	0.085	1,115,725	0.0843	1.30%
2002-11-06	0	0.385	0.385	0.390	0.385	0.390	142,000	55,170	0.3885	0.084	0.084	0.085	0.084	0.085	654,682	0.0843	1.32%
2002-11-05	0	0.380	0.380	0.390	0.380	0.390	216,000	84,090	0.3893	0.082	0.082	0.085	0.082	0.085	995,854	0.0844	-5.00%
2002-11-04	0	0.400	0.390	0.400	0.385	0.400	84,000	33,450	0.3982	0.087	0.085	0.087	0.084	0.087	387,277	0.0864	3.90%
2002-11-01	0	0.385	0.385	0.400	0.385	0.390	225,000	87,300	0.3880	0.084	0.084	0.087	0.084	0.085	1,037,348	0.0842	-1.28%
2002-10-31	0	0.390	0.380	0.390	0.380	0.400	365,000	140,700	0.3855	0.085	0.082	0.085	0.082	0.087	1,682,809	0.0836	0.00%
2002-10-30	0	0.390	0.380	0.410	0.390	0.390	100,000	39,000	0.3900	0.085	0.082	0.089	0.085	0.085	461,043	0.0846	0.00%
2002-10-29	0	0.390	-	0.390	0.390	0.400	250,000	98,000	0.3920	0.085	-	0.085	0.085	0.087	1,152,609	0.0850	-4.88%
2002-10-28	0	0.410	0.400	0.420	0.400	0.410	579,000	234,200	0.4045	0.089	0.087	0.091	0.087	0.089	2,669,442	0.0877	2.50%
2002-10-25	0	0.400	0.400	0.410	0.400	0.400	720,000	288,000	0.4000	0.087	0.087	0.089	0.087	0.087	3,319,513	0.0868	0.00%
2002-10-24	0	0.400	0.400	0.410	0.400	0.400	100,000	40,000	0.4000	0.087	0.087	0.089	0.087	0.087	461,043	0.0868	2.56%
2002-10-23	0	0.390	0.390	0.400	0.390	0.390	180,000	70,200	0.3900	0.085	0.085	0.087	0.085	0.085	829,878	0.0846	1.30%
2002-10-22	0	0.385	0.385	0.400	0.380	0.380	20,000	7,600	0.3800	0.084	0.084	0.087	0.082	0.082	92,209	0.0824	1.32%
2002-10-21	0	0.380	0.380	0.400	0.380	0.385	1,560,262	615,642	0.3946	0.082	0.082	0.087	0.082	0.084	7,193,486	0.0856	-5.00%
2002-10-18	0	0.400	0.395	0.400	0.390	0.400	1,279,000	507,620	0.3969	0.087	0.086	0.087	0.085	0.087	5,896,746	0.0861	3.90%
2002-10-17	0	0.385	0.380	0.385	0.365	0.385	910,000	349,230	0.3838	0.084	0.082	0.084	0.079	0.084	4,195,496	0.0832	4.05%
2002-10-16	0	0.370	0.365	0.380	0.360	0.370	260,000	94,600	0.3638	0.080	0.079	0.082	0.078	0.080	1,198,713	0.0789	2.78%
2002-10-15	0	0.360	0.360	0.380	0.360	0.360	100,000	36,000	0.3600	0.078	0.078	0.082	0.078	0.078	461,043	0.0781	2.86%
2002-10-11	0	0.350	0.350	0.370	0.350	0.360	232,000	81,700	0.3522	0.076	0.076	0.080	0.076	0.078	1,069,621	0.0764	-5.41%
2002-10-10	0	0.370	0.365	0.380	0.360	0.370	60,000	21,900	0.3650	0.080	0.079	0.082	0.078	0.080	276,626	0.0792	0.00%
2002-10-09	0	0.370	0.360	0.370	0.370	0.370	100,000	37,000	0.3700	0.080	0.078	0.080	0.080	0.080	461,043	0.0803	0.00%
2002-10-08	0	0.370	0.360	0.390	-	-	0	0	-	0.080	0.078	0.085	-	-	0	-	0.00%
2002-10-07	0	0.370	0.360	0.400	-	-	20,000	7,400	0.3700	0.080	0.078	0.087	-	-	92,209	0.0803	0.00%
2002-10-04	0	0.380	0.380	0.390	0.365	0.380	450,000	168,250	0.3739	0.080	0.080	0.082	0.077	0.080	2,130,768	0.0790	2.70%
2002-10-03	0	0.370	0.365	0.385	0.365	0.375	662,000	243,330	0.3676	0.078	0.077	0.081	0.077	0.079	3,134,597	0.0776	-2.63%
2002-10-02	0	0.380	0.380	0.400	0.370	0.370	260,000	96,200	0.3700	0.080	0.080	0.084	0.078	0.078	1,231,111	0.0781	2.70%
2002-09-30	0	0.370	0.370	0.380	0.370	0.375	80,000	29,700	0.3713	0.078	0.078	0.080	0.078	0.079	378,803	0.0784	-2.63%
2002-09-27	0	0.380	0.380	0.395	0.380	0.390	210,000	80,550	0.3836	0.080	0.080	0.083	0.080	0.082	994,359	0.0810	-2.56%
2002-09-26	0	0.390	0.380	0.395	-	-	0	0	-	0.082	0.080	0.083	-	-	0	-	0.00%
2002-09-25	0	0.390	0.375	0.395	0.385	0.435	2,209,000	889,735	0.4028	0.082	0.079	0.083	0.081	0.092	10,459,706	0.0851	-7.14%
2002-09-24	0	0.420	0.380	0.450	0.365	0.420	476,000	188,185	0.3953	0.089	0.080	0.095	0.077	0.089	2,253,880	0.0835	12.00%
2002-09-23	0	0.375	0.370	0.380	0.370	0.380	500,000	188,250	0.3765	0.079	0.078	0.080	0.078	0.080	2,367,520	0.0795	-2.60%
2002-09-20	0	0.385	0.385	0.390	0.380	0.390	497,000	189,615	0.3815	0.081	0.081	0.082	0.080	0.082	2,353,315	0.0806	0.00%
2002-09-19	0	0.385	0.380	0.400	0.385	0.400	270,000	105,100	0.3893	0.081	0.080	0.084	0.081	0.084	1,278,461	0.0822	0.00%
2002-09-18	0	0.385	0.385	0.400	0.380	0.390	909,000	352,210	0.3875	0.081	0.081	0.084	0.080	0.082	4,304,152	0.0818	-6.10%
2002-09-17	0	0.410	0.400	0.410	0.410	0.430	422,000	173,460	0.4110	0.087	0.084	0.087	0.087	0.091	1,998,187	0.0868	-4.65%
2002-09-16	0	0.430	0.430	0.460	0.430	0.440	252,000	109,360	0.4340	0.091	0.091	0.097	0.091	0.093	1,193,230	0.0917	-2.27%
2002-09-13	0	0.440	0.440	0.470	0.440	0.460	164,000	75,360	0.4595	0.093	0.093	0.099	0.093	0.097	776,547	0.0970	-4.35%
2002-09-12	0	0.460	0.460	0.480	0.430	0.460	220,000	99,400	0.4518	0.097	0.097	0.101	0.091	0.097	1,041,709	0.0954	9.52%
2002-09-11	0	0.420	0.420	0.460	0.410	0.410	1,000	410	0.4100	0.089	0.089	0.097	0.087	0.087	4,735	0.0866	0.00%
2002-09-10	0	0.420	0.420	0.430	0.420	0.420	10,000	4,200	0.4200	0.089	0.089	0.091	0.089	0.089	47,350	0.0887	0.00%
2002-09-09	0	0.420	0.420	0.480	0.420	0.420	33,674	14,103	0.4188	0.089	0.089	0.101	0.089	0.089	159,448	0.0884	-4.55%
2002-09-06	0	0.440	0.440	0.465	0.425	0.440	150,000	65,250	0.4350	0.093	0.093	0.098	0.090	0.093	710,256	0.0919	2.33%
2002-09-05	0	0.430	0.425	0.440	0.420	0.475	330,674	141,735	0.4286	0.091	0.090	0.093	0.089	0.100	1,565,755	0.0905	-1.15%
2002-09-04	0	0.435	0.420	0.435	0.400	0.435	868,000	361,055	0.4160	0.092	0.089	0.092	0.084	0.092	4,110,016	0.0878	-4.40%
2002-09-03	0	0.455	0.455	0.465	0.455	0.475	285,000	132,425	0.4646	0.096	0.096	0.098	0.096	0.100	1,349,487	0.0981	-6.19%
2002-09-02	0	0.485	0.475	0.490	0.475	0.520	2,744,674	1,352,440	0.4928	0.102	0.100	0.103	0.100	0.110	12,996,144	0.1041	2.11%
2002-08-30	0	0.475	0.465	0.475	0.465	0.500	1,485,000	721,925	0.4861	0.100	0.098	0.100	0.098	0.106	7,031,536	0.1027	-5.00%
2002-08-29	0	0.500	0.480	0.500	0.460	0.530	597,000	289,220	0.4845	0.106	0.101	0.106	0.097	0.112	2,826,819	0.1023	6.38%
2002-08-28	0	0.470	0.450	0.495	0.450	0.470	100,000	46,000	0.4600	0.099	0.095	0.105	0.095	0.099	473,504	0.0971	-6.00%
2002-08-27	0	0.500	-	0.500	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-08-26	0	0.500	-	0.500	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-08-23	0	0.500	-	0.500	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-08-22	0	0.500	0.450	0.500	0.470	0.500	33,000	15,960	0.4836	0.106	0.095	0.106	0.099	0.106	156,256	0.1021	6.38%
2002-08-21	0	0.470	0.460	0.470	0.460	0.470	70,000	32,300	0.4614	0.099	0.097	0.099	0.097	0.099	331,453	0.0974	-2.08%
2002-08-20	0	0.480	0.445	0.480	0.450	0.480	22,000	10,210	0.4641	0.101	0.094	0.101	0.095	0.101	104,171	0.0980	4.35%
2002-08-19	0	0.460	0.425	0.470	-	-	0	0	-	0.097	0.090	0.099	-	-	0	-	0.00%
2002-08-16	0	0.460	0.430	0.460	0.460	0.460	50,000	23,000	0.4600	0.097	0.091	0.097	0.097	0.097	236,752	0.0971	0.00%
2002-08-15	0	0.460	0.460	0.470	0.435	0.470	130,000	60,480	0.4652	0.097	0.097	0.099	0.092	0.099	615,555	0.0983	0.00%
2002-08-14	0	0.460	0.460	0.480	-	-	0	0	-	0.097	0.097	0.101	-	-	0	-	2.22%
2002-08-13	0	0.450	0.450	-	0.430	0.430	40,000	17,200	0.4300	0.095	0.095	-	0.091	0.091	189,402	0.0908	5.88%
2002-08-12	0	0.425	0.425	0.450	0.420	0.420	40,000	16,800	0.4200	0.090	0.090	0.095	0.089	0.089	189,402	0.0887	-4.49%
2002-08-09	0	0.445	0.410	0.500	-	-	0	0	-	0.094	0.087	0.106	-	-	0	-	0.00%
2002-08-08	0	0.445	0.445	0.470	0.445	0.445	2,000	890	0.4450	0.094	0.094	0.099	0.094	0.094	9,470	0.0940	1.14%
2002-08-07	0	0.440	0.440	0.480	0.435	0.435	20,000	8,700	0.4350	0.093	0.093	0.101	0.092	0.092	94,701	0.0919	2.33%
2002-08-06	0	0.430	0.430	-	0.430	0.430	130,000	55,900	0.4300	0.091	0.091	-	0.091	0.091	615,555	0.0908	-3.37%
2002-08-05	0	0.445	0.445	0.475	0.445	0.460	210,000	94,250	0.4488	0.094	0.094	0.100	0.094	0.097	994,359	0.0948	-3.26%
2002-08-02	0	0.460	0.460	0.480	0.460	0.460	42,000	19,320	0.4600	0.097	0.097	0.101	0.097	0.097	198,872	0.0971	-4.17%
2002-08-01	0	0.480	0.465	0.480	0.480	0.490	160,000	77,200	0.4825	0.101	0.098	0.101	0.101	0.103	757,607	0.1019	-2.04%
2002-07-31	0	0.490	0.465	0.510	0.465	0.490	160,000	78,150	0.4884	0.103	0.098	0.108	0.098	0.103	757,607	0.1032	0.00%
2002-07-30	0	0.490	0.480	0.500	0.470	0.500	615,000	299,500	0.4870	0.103	0.101	0.106	0.099	0.106	2,912,050	0.1028	8.89%
2002-07-29	0	0.450	0.450	0.490	0.450	0.450	153,000	68,850	0.4500	0.095	0.095	0.103	0.095	0.095	724,461	0.0950	-4.26%
2002-07-26	0	0.470	0.460	0.480	0.460	0.480	145,000	68,600	0.4731	0.099	0.097	0.101	0.097	0.101	686,581	0.0999	-9.62%
2002-07-25	0	0.520	0.470	0.520	-	-	0	0	-	0.110	0.099	0.110	-	-	0	-	-1.89%
2002-07-24	0	0.530	-	0.540	-	-	0	0	-	0.112	-	0.114	-	-	0	-	0.00%
2002-07-23	0	0.530	0.495	0.530	0.495	0.530	31,000	15,380	0.4961	0.112	0.105	0.112	0.105	0.112	146,786	0.1048	10.42%
2002-07-22	0	0.480	0.480	0.510	0.480	0.480	55,000	26,400	0.4800	0.101	0.101	0.108	0.101	0.101	260,427	0.1014	-7.69%
2002-07-19	0	0.520	0.480	0.550	0.520	0.520	160,000	83,200	0.5200	0.110	0.101	0.116	0.110	0.110	757,607	0.1098	4.00%
2002-07-18	0	0.500	0.500	0.520	0.480	0.500	215,000	106,800	0.4967	0.106	0.106	0.110	0.101	0.106	1,018,034	0.1049	4.17%
2002-07-17	0	0.480	0.480	0.490	0.460	0.480	482,000	231,360	0.4800	0.101	0.101	0.103	0.097	0.101	2,282,290	0.1014	-3.03%
2002-07-16	0	0.495	0.485	0.500	0.495	0.520	634,000	318,405	0.5022	0.105	0.102	0.106	0.105	0.110	3,002,016	0.1061	-4.81%
2002-07-15	0	0.520	0.510	0.540	0.510	0.520	52,000	26,920	0.5177	0.110	0.108	0.114	0.108	0.110	246,222	0.1093	-1.89%
2002-07-12	0	0.530	0.520	0.540	0.520	0.540	220,000	116,760	0.5307	0.112	0.110	0.114	0.110	0.114	1,041,709	0.1121	0.00%
2002-07-11	0	0.530	0.520	0.530	0.530	0.530	218,000	115,540	0.5300	0.112	0.110	0.112	0.112	0.112	1,032,239	0.1119	-1.85%
2002-07-10	0	0.540	0.540	0.550	0.540	0.550	328,000	179,710	0.5479	0.114	0.114	0.116	0.114	0.116	1,553,093	0.1157	0.00%
2002-07-09	0	0.540	0.540	0.550	0.540	0.550	245,000	134,050	0.5471	0.114	0.114	0.116	0.114	0.116	1,160,085	0.1156	-3.57%
2002-07-08	0	0.560	0.540	0.560	0.540	0.570	233,359	130,960	0.5612	0.118	0.114	0.118	0.114	0.120	1,104,964	0.1185	3.70%
2002-07-05	0	0.540	0.540	0.570	0.540	0.560	401,000	219,990	0.5486	0.114	0.114	0.120	0.114	0.118	1,898,751	0.1159	0.00%
2002-07-04	0	0.540	0.530	0.560	0.540	0.540	380,000	205,200	0.5400	0.114	0.112	0.118	0.114	0.114	1,799,316	0.1140	-1.82%
2002-07-03	0	0.550	0.530	0.550	0.540	0.550	145,000	79,100	0.5455	0.116	0.112	0.116	0.114	0.116	686,581	0.1152	1.85%
2002-07-02	0	0.540	0.520	0.550	0.540	0.540	50,000	27,000	0.5400	0.114	0.110	0.116	0.114	0.114	236,752	0.1140	-1.82%
2002-06-28	0	0.550	0.550	0.560	0.550	0.560	260,000	143,500	0.5519	0.116	0.116	0.118	0.116	0.118	1,231,111	0.1166	0.00%
2002-06-27	0	0.550	0.540	0.550	0.540	0.600	231,000	127,200	0.5506	0.116	0.114	0.116	0.114	0.127	1,093,794	0.1163	1.85%
2002-06-26	0	0.540	0.500	0.550	0.530	0.540	25,000	13,400	0.5360	0.114	0.106	0.116	0.112	0.114	118,376	0.1132	-1.82%
2002-06-25	0	0.550	0.540	0.550	0.560	0.560	110,000	61,600	0.5600	0.116	0.114	0.116	0.118	0.118	520,855	0.1183	-1.79%
2002-06-24	0	0.560	0.560	0.600	0.560	0.560	100,000	56,000	0.5600	0.118	0.118	0.127	0.118	0.118	473,504	0.1183	3.70%
2002-06-21	0	0.540	0.540	0.580	0.520	0.540	73,000	39,360	0.5392	0.114	0.114	0.122	0.110	0.114	345,658	0.1139	-3.57%
2002-06-20	0	0.560	0.560	0.570	0.550	0.560	260,000	143,500	0.5519	0.118	0.118	0.120	0.116	0.118	1,231,111	0.1166	1.82%
2002-06-19	0	0.550	0.550	0.560	0.520	0.550	1,295,000	701,550	0.5417	0.116	0.116	0.118	0.110	0.116	6,131,878	0.1144	1.85%
2002-06-18	0	0.540	0.530	0.550	0.540	0.560	570,000	313,200	0.5495	0.114	0.112	0.116	0.114	0.118	2,698,973	0.1160	-1.82%
2002-06-17	0	0.550	0.550	0.570	0.550	0.550	80,609	44,305	0.5496	0.116	0.116	0.120	0.116	0.116	381,687	0.1161	-3.51%
2002-06-14	0	0.570	0.570	0.590	0.560	0.560	40,000	22,400	0.5600	0.120	0.120	0.125	0.118	0.118	189,402	0.1183	-3.39%
2002-06-13	0	0.590	0.570	0.600	0.590	0.590	185,000	109,150	0.5900	0.125	0.120	0.127	0.125	0.125	875,983	0.1246	-1.67%
2002-06-12	0	0.600	0.590	0.600	0.600	0.600	65,000	39,000	0.6000	0.127	0.125	0.127	0.127	0.127	307,778	0.1267	1.69%
2002-06-11	0	0.590	0.590	0.610	0.590	0.590	10,000	5,900	0.5900	0.125	0.125	0.129	0.125	0.125	47,350	0.1246	-1.67%
2002-06-10	0	0.600	0.590	0.600	0.600	0.600	650,000	390,000	0.6000	0.127	0.125	0.127	0.127	0.127	3,077,777	0.1267	0.00%
2002-06-07	0	0.600	0.590	0.600	0.590	0.600	665,000	397,550	0.5978	0.127	0.125	0.127	0.125	0.127	3,148,802	0.1263	0.00%
2002-06-06	0	0.600	0.590	0.600	0.580	0.600	570,000	340,400	0.5972	0.127	0.125	0.127	0.122	0.127	2,698,973	0.1261	0.00%
2002-06-05	0	0.600	0.580	0.600	0.570	0.600	360,000	210,100	0.5836	0.127	0.122	0.127	0.120	0.127	1,704,615	0.1233	5.26%
2002-06-04	0	0.570	0.570	0.580	0.560	0.590	610,000	350,180	0.5741	0.120	0.120	0.122	0.118	0.125	2,888,375	0.1212	-3.39%
2002-06-03	0	0.590	0.590	0.600	0.590	0.600	859,000	507,110	0.5903	0.125	0.125	0.127	0.125	0.127	4,067,400	0.1247	-1.67%
2002-05-31	0	0.600	0.590	0.610	0.590	0.600	1,368,000	819,870	0.5993	0.127	0.125	0.129	0.125	0.127	6,477,536	0.1266	-1.64%
2002-05-30	0	0.610	0.610	0.620	0.600	0.610	640,000	389,700	0.6089	0.129	0.129	0.131	0.127	0.129	3,030,426	0.1286	-3.17%
2002-05-29	0	0.630	0.610	0.630	0.620	0.640	990,000	621,110	0.6274	0.133	0.129	0.133	0.131	0.135	4,687,691	0.1325	-1.56%
2002-05-28	0	0.640	0.640	0.650	0.620	0.650	4,786,000	3,076,500	0.6428	0.135	0.135	0.137	0.131	0.137	22,661,906	0.1358	4.92%
2002-05-27	0	0.610	0.610	0.620	0.590	0.620	1,154,000	706,470	0.6122	0.129	0.129	0.131	0.125	0.131	5,464,237	0.1293	0.00%
2002-05-24	0	0.610	0.610	0.620	0.600	0.620	570,000	347,770	0.6101	0.129	0.129	0.131	0.127	0.131	2,698,973	0.1289	0.00%
2002-05-23	0	0.610	0.610	0.630	0.610	0.630	1,038,000	643,680	0.6201	0.129	0.129	0.133	0.129	0.133	4,914,973	0.1310	-3.17%
2002-05-22	0	0.630	0.630	0.640	0.620	0.650	2,518,000	1,600,160	0.6355	0.133	0.133	0.135	0.131	0.137	11,922,833	0.1342	3.28%
2002-05-21	0	0.610	0.600	0.610	0.600	0.630	1,258,000	773,300	0.6147	0.129	0.127	0.129	0.127	0.133	5,956,682	0.1298	-3.17%
2002-05-17	0	0.630	0.630	0.640	0.580	0.640	5,210,000	3,216,100	0.6173	0.133	0.133	0.135	0.122	0.135	24,669,563	0.1304	8.62%
2002-05-16	0	0.580	0.570	0.580	0.570	0.580	910,000	525,800	0.5778	0.122	0.120	0.122	0.120	0.122	4,308,887	0.1220	1.75%
2002-05-15	0	0.570	0.570	0.580	0.570	0.580	801,000	463,220	0.5783	0.120	0.120	0.122	0.120	0.122	3,792,768	0.1221	0.00%
2002-05-14	0	0.570	0.560	0.570	0.560	0.580	1,052,569	602,955	0.5728	0.120	0.118	0.120	0.118	0.122	4,983,957	0.1210	-1.72%
2002-05-13	0	0.580	0.570	0.580	0.570	0.590	1,875,000	1,081,550	0.5768	0.122	0.120	0.122	0.120	0.125	8,878,202	0.1218	-4.13%
2002-05-10	0	0.620	0.610	0.620	0.610	0.630	1,052,000	658,620	0.6261	0.128	0.126	0.128	0.126	0.130	5,104,765	0.1290	-1.59%
2002-05-09	0	0.630	0.620	0.630	0.620	0.630	1,202,000	756,560	0.6294	0.130	0.128	0.130	0.128	0.130	5,832,631	0.1297	0.00%
2002-05-08	0	0.630	0.620	0.630	0.620	0.640	1,241,000	778,570	0.6274	0.130	0.128	0.130	0.128	0.132	6,021,876	0.1293	1.61%
2002-05-07	0	0.620	0.620	0.630	0.600	0.630	2,049,000	1,264,050	0.6169	0.128	0.128	0.130	0.124	0.130	9,942,647	0.1271	3.33%
2002-05-06	0	0.600	0.600	0.610	0.590	0.610	2,392,000	1,445,000	0.6041	0.124	0.124	0.126	0.122	0.126	11,607,033	0.1245	-3.23%
2002-05-03	0	0.620	0.620	0.630	0.610	0.630	1,300,000	809,300	0.6225	0.128	0.128	0.130	0.126	0.130	6,308,170	0.1283	0.00%
2002-05-02	0	0.620	0.620	0.630	0.610	0.640	2,561,000	1,605,000	0.6267	0.128	0.128	0.130	0.126	0.132	12,427,095	0.1292	1.64%
2002-04-30	0	0.610	0.610	0.620	0.600	0.630	2,020,000	1,247,540	0.6176	0.126	0.126	0.128	0.124	0.130	9,801,926	0.1273	-3.17%
2002-04-29	0	0.630	0.630	0.640	0.610	0.650	6,553,000	4,173,830	0.6369	0.130	0.130	0.132	0.126	0.134	31,798,031	0.1313	3.28%
2002-04-26	0	0.610	0.600	0.610	0.570	0.620	10,297,000	6,142,030	0.5965	0.126	0.124	0.126	0.117	0.128	49,965,561	0.1229	8.93%
2002-04-25	0	0.560	0.560	0.570	0.540	0.570	3,248,000	1,817,240	0.5595	0.115	0.115	0.117	0.111	0.117	15,760,721	0.1153	3.70%
2002-04-24	0	0.540	0.540	0.550	0.540	0.560	556,000	306,060	0.5505	0.111	0.111	0.113	0.111	0.115	2,697,956	0.1134	-1.82%
2002-04-23	0	0.550	0.550	0.560	0.550	0.560	530,000	293,500	0.5538	0.113	0.113	0.115	0.113	0.115	2,571,793	0.1141	-1.79%
2002-04-22	0	0.560	0.550	0.560	0.550	0.560	1,208,000	676,380	0.5599	0.115	0.113	0.115	0.113	0.115	5,861,746	0.1154	-1.75%
2002-04-19	0	0.570	0.570	0.580	0.570	0.580	1,479,000	844,530	0.5710	0.117	0.117	0.120	0.117	0.120	7,176,757	0.1177	-1.72%
2002-04-18	0	0.580	0.580	0.590	0.570	0.590	8,766,000	5,111,840	0.5831	0.120	0.120	0.122	0.117	0.122	42,536,478	0.1202	0.00%
2002-04-17	0	0.580	0.570	0.580	0.560	0.590	4,123,000	2,356,400	0.5715	0.120	0.117	0.120	0.115	0.122	20,006,605	0.1178	3.57%
2002-04-16	0	0.560	0.550	0.570	0.540	0.570	2,952,000	1,632,620	0.5531	0.115	0.113	0.117	0.111	0.117	14,324,399	0.1140	3.70%
2002-04-15	0	0.540	0.530	0.540	0.530	0.550	2,321,000	1,246,830	0.5372	0.111	0.109	0.111	0.109	0.113	11,262,510	0.1107	-3.57%
2002-04-12	0	0.560	0.550	0.560	0.540	0.570	3,538,000	1,965,440	0.5555	0.115	0.113	0.115	0.111	0.117	17,167,928	0.1145	-3.45%
2002-04-11	0	0.580	0.570	0.580	0.570	0.660	5,162,000	3,080,490	0.5968	0.120	0.117	0.120	0.117	0.136	25,048,289	0.1230	-10.77%
2002-04-10	0	0.650	0.650	0.660	0.640	0.670	2,157,000	1,413,120	0.6551	0.134	0.134	0.136	0.132	0.138	10,466,710	0.1350	-2.99%
2002-04-09	0	0.670	0.670	0.680	0.640	0.680	8,285,000	5,539,210	0.6686	0.138	0.138	0.140	0.132	0.140	40,202,455	0.1378	4.69%
2002-04-08	0	0.640	0.630	0.640	0.620	0.660	4,019,283	2,578,824	0.6416	0.132	0.130	0.132	0.128	0.136	19,503,324	0.1322	6.67%
2002-04-04	0	0.600	0.590	0.610	0.590	0.610	1,444,000	860,970	0.5962	0.124	0.122	0.126	0.122	0.126	7,006,921	0.1229	1.69%
2002-04-03	0	0.590	0.580	0.590	0.570	0.590	948,000	547,330	0.5774	0.122	0.120	0.122	0.117	0.122	4,600,112	0.1190	0.00%
2002-04-02	0	0.590	0.590	0.600	0.580	0.600	680,000	406,400	0.5976	0.122	0.122	0.124	0.120	0.124	3,299,658	0.1232	-1.67%
2002-03-28	0	0.600	0.590	0.600	0.590	0.610	514,000	307,490	0.5982	0.124	0.122	0.124	0.122	0.126	2,494,153	0.1233	-1.64%
2002-03-27	0	0.610	0.590	0.610	0.550	0.620	2,346,000	1,345,810	0.5737	0.126	0.122	0.126	0.113	0.128	11,383,821	0.1182	7.02%
2002-03-26	0	0.570	0.550	0.570	0.550	0.600	1,253,000	701,400	0.5598	0.117	0.113	0.117	0.113	0.124	6,080,106	0.1154	-3.39%
2002-03-25	0	0.590	0.580	0.590	0.580	0.610	478,981	284,840	0.5947	0.122	0.120	0.122	0.120	0.126	2,324,226	0.1226	0.00%
2002-03-22	0	0.590	0.590	0.610	0.590	0.600	1,850,000	1,109,130	0.5995	0.122	0.122	0.126	0.122	0.124	8,977,012	0.1236	-1.67%
2002-03-21	0	0.600	0.580	0.600	0.580	0.600	1,245,000	730,800	0.5870	0.124	0.120	0.124	0.120	0.124	6,041,286	0.1210	0.00%
2002-03-20	0	0.600	0.600	0.610	0.550	0.610	1,914,000	1,110,900	0.5804	0.124	0.124	0.126	0.113	0.126	9,287,568	0.1196	3.45%
2002-03-19	0	0.580	0.580	0.590	0.580	0.630	3,567,000	2,157,740	0.6049	0.120	0.120	0.122	0.120	0.130	17,308,649	0.1247	-3.33%
2002-03-18	0	0.600	0.600	0.610	0.540	0.600	4,456,000	2,618,020	0.5875	0.124	0.124	0.126	0.111	0.124	21,622,467	0.1211	13.21%
2002-03-15	0	0.530	0.530	0.540	0.520	0.560	2,746,000	1,479,220	0.5387	0.109	0.109	0.111	0.107	0.115	13,324,797	0.1110	-5.36%
2002-03-14	0	0.560	0.540	0.560	0.480	0.560	6,156,000	3,245,760	0.5273	0.115	0.111	0.115	0.099	0.115	29,871,613	0.1087	16.67%
2002-03-13	0	0.480	0.475	0.490	-	-	0	0	-	0.099	0.098	0.101	-	-	0	-	0.00%
2002-03-12	0	0.480	0.475	0.490	0.475	0.490	841,000	405,200	0.4818	0.099	0.098	0.101	0.098	0.101	4,080,901	0.0993	1.05%
2002-03-11	0	0.475	0.475	0.485	0.470	0.475	350,000	164,800	0.4709	0.098	0.098	0.100	0.097	0.098	1,698,354	0.0970	1.06%
2002-03-08	0	0.470	0.470	0.480	0.470	0.470	48,000	22,560	0.4700	0.097	0.097	0.099	0.097	0.097	232,917	0.0969	-2.08%
2002-03-07	0	0.480	0.475	0.480	0.475	0.480	158,000	75,310	0.4766	0.099	0.098	0.099	0.098	0.099	766,685	0.0982	1.05%
2002-03-06	0	0.475	0.470	0.480	-	-	0	0	-	0.098	0.097	0.099	-	-	0	-	0.00%
2002-03-05	0	0.475	0.475	0.490	0.470	0.480	358,000	170,800	0.4771	0.098	0.098	0.101	0.097	0.099	1,737,173	0.0983	1.06%
2002-03-04	0	0.470	0.470	0.485	0.465	0.475	430,000	202,100	0.4700	0.097	0.097	0.100	0.096	0.098	2,086,549	0.0969	2.17%
2002-03-01	0	0.460	0.460	0.470	0.455	0.475	558,000	260,550	0.4669	0.095	0.095	0.097	0.094	0.098	2,707,661	0.0962	-3.16%
2002-02-28	0	0.475	0.450	0.490	-	-	0	0	-	0.098	0.093	0.101	-	-	0	-	0.00%
2002-02-27	0	0.475	0.475	0.490	0.470	0.470	15,000	7,050	0.4700	0.098	0.098	0.101	0.097	0.097	72,787	0.0969	-1.04%
2002-02-26	0	0.480	0.480	0.485	0.475	0.490	308,000	148,395	0.4818	0.099	0.099	0.100	0.098	0.101	1,494,551	0.0993	0.00%
2002-02-25	0	0.480	0.480	0.485	0.480	0.485	415,383	200,111	0.4818	0.099	0.099	0.100	0.099	0.100	2,015,621	0.0993	-2.04%
2002-02-22	0	0.490	0.490	0.500	0.470	0.495	767,000	371,260	0.4840	0.101	0.101	0.103	0.097	0.102	3,721,820	0.0998	4.26%
2002-02-21	0	0.470	0.470	0.495	0.470	0.470	153,000	71,910	0.4700	0.097	0.097	0.102	0.097	0.097	742,423	0.0969	-2.08%
2002-02-20	0	0.480	0.480	0.500	0.480	0.480	246,000	118,080	0.4800	0.099	0.099	0.103	0.099	0.099	1,193,700	0.0989	0.00%
2002-02-19	0	0.480	0.460	0.480	0.480	0.480	200,000	96,000	0.4800	0.099	0.095	0.099	0.099	0.099	970,488	0.0989	0.00%
2002-02-18	0	0.480	0.480	0.485	0.475	0.480	244,000	116,400	0.4770	0.099	0.099	0.100	0.098	0.099	1,183,995	0.0983	1.05%
2002-02-15	0	0.475	0.460	0.480	0.460	0.475	246,000	115,350	0.4689	0.098	0.095	0.099	0.095	0.098	1,193,700	0.0966	-1.04%
2002-02-11	0	0.480	0.480	0.510	0.465	0.465	68,000	31,620	0.4650	0.099	0.099	0.105	0.096	0.096	329,966	0.0958	3.23%
2002-02-08	0	0.465	0.445	0.465	0.445	0.470	888,000	406,600	0.4579	0.096	0.092	0.096	0.092	0.097	4,308,966	0.0944	-1.06%
2002-02-07	0	0.470	0.460	0.475	0.460	0.480	761,000	356,720	0.4688	0.097	0.095	0.098	0.095	0.099	3,692,706	0.0966	-2.08%
2002-02-06	0	0.480	0.475	0.485	0.475	0.480	360,000	171,950	0.4776	0.099	0.098	0.100	0.098	0.099	1,746,878	0.0984	-1.03%
2002-02-05	0	0.485	0.485	0.490	0.475	0.485	660,000	317,050	0.4804	0.100	0.100	0.101	0.098	0.100	3,202,610	0.0990	-3.00%
2002-02-04	0	0.500	0.490	0.500	0.490	0.510	1,786,000	888,020	0.4972	0.103	0.101	0.103	0.101	0.105	8,666,455	0.1025	0.00%
2002-02-01	0	0.500	0.495	0.500	0.480	0.520	4,188,000	2,115,035	0.5050	0.103	0.102	0.103	0.099	0.107	20,322,013	0.1041	6.38%
2002-01-31	0	0.470	0.470	0.480	0.460	0.480	1,688,000	799,890	0.4739	0.097	0.097	0.099	0.095	0.099	8,190,917	0.0977	1.08%
2002-01-30	0	0.465	0.460	0.465	0.450	0.470	1,075,000	494,160	0.4597	0.096	0.095	0.096	0.093	0.097	5,216,372	0.0947	3.33%
2002-01-29	0	0.450	0.450	0.460	0.450	0.465	826,000	376,250	0.4555	0.093	0.093	0.095	0.093	0.096	4,008,114	0.0939	-2.17%
2002-01-28	0	0.460	0.440	0.460	0.440	0.460	1,011,000	452,860	0.4479	0.095	0.091	0.095	0.091	0.095	4,905,816	0.0923	3.37%
2002-01-25	0	0.445	0.440	0.445	0.440	0.445	211,000	92,940	0.4405	0.092	0.091	0.092	0.091	0.092	1,023,865	0.0908	1.14%
2002-01-24	0	0.440	0.430	0.455	0.430	0.440	650,000	284,000	0.4369	0.091	0.089	0.094	0.089	0.091	3,154,085	0.0900	1.15%
2002-01-23	0	0.435	0.430	0.440	0.425	0.435	250,000	108,300	0.4332	0.090	0.089	0.091	0.088	0.090	1,213,110	0.0893	-1.14%
2002-01-22	0	0.440	0.440	0.450	0.430	0.430	60,000	25,800	0.4300	0.091	0.091	0.093	0.089	0.089	291,146	0.0886	0.00%
2002-01-21	0	0.440	0.440	0.450	0.440	0.450	509,000	224,860	0.4418	0.091	0.091	0.093	0.091	0.093	2,469,891	0.0910	-2.22%
2002-01-18	0	0.450	0.440	0.445	0.440	0.480	482,000	216,315	0.4488	0.093	0.091	0.092	0.091	0.099	2,338,875	0.0925	-4.26%
2002-01-17	0	0.470	0.465	0.470	0.445	0.475	2,547,000	1,187,145	0.4661	0.097	0.096	0.097	0.092	0.098	12,359,161	0.0961	0.00%
2002-01-16	0	0.470	0.465	0.470	0.430	0.470	3,341,000	1,508,090	0.4514	0.097	0.096	0.097	0.089	0.097	16,211,998	0.0930	9.30%
2002-01-15	0	0.430	0.420	0.430	0.420	0.430	620,000	261,400	0.4216	0.089	0.087	0.089	0.087	0.089	3,008,512	0.0869	-2.27%
2002-01-14	0	0.440	0.430	0.440	0.400	0.440	2,337,000	994,260	0.4254	0.091	0.089	0.091	0.082	0.091	11,340,149	0.0877	10.00%
2002-01-11	0	0.400	0.400	0.410	0.395	0.435	2,274,000	941,975	0.4142	0.082	0.082	0.084	0.081	0.090	11,034,446	0.0854	-10.11%
2002-01-10	0	0.445	0.405	0.450	0.410	0.445	2,110,000	886,685	0.4202	0.092	0.083	0.093	0.084	0.092	10,238,646	0.0866	12.66%
2002-01-09	0	0.395	0.395	0.400	0.390	0.400	330,000	129,700	0.3930	0.081	0.081	0.082	0.080	0.082	1,601,305	0.0810	1.28%
2002-01-08	0	0.390	0.390	0.400	0.390	0.410	458,000	182,420	0.3983	0.080	0.080	0.082	0.080	0.084	2,222,417	0.0821	-4.88%
2002-01-07	0	0.410	0.410	0.415	0.390	0.400	3,104,000	1,234,920	0.3978	0.084	0.084	0.086	0.080	0.082	15,061,970	0.0820	2.50%
2002-01-04	0	0.400	0.380	0.410	0.390	0.410	691,000	274,880	0.3978	0.082	0.078	0.084	0.080	0.084	3,353,035	0.0820	-2.44%
2002-01-03	0	0.410	0.390	0.440	-	-	100,000	40,000	0.4000	0.084	0.080	0.091	-	-	485,244	0.0824	0.00%
2002-01-02	0	0.410	0.390	0.410	-	-	0	0	-	0.084	0.080	0.084	-	-	0	-	0.00%
2001-12-31	0	0.410	0.410	-	0.400	0.410	60,000	24,100	0.4017	0.084	0.084	-	0.082	0.084	291,146	0.0828	0.00%
2001-12-28	0	0.410	0.400	0.410	-	-	0	0	-	0.084	0.082	0.084	-	-	0	-	0.00%
2001-12-27	0	0.410	0.410	0.430	-	-	0	0	-	0.084	0.084	0.089	-	-	0	-	2.50%
2001-12-24	0	0.400	0.400	0.410	-	-	0	0	-	0.082	0.082	0.084	-	-	0	-	0.00%
2001-12-21	0	0.400	0.385	0.400	0.400	0.400	30,000	12,000	0.4000	0.082	0.079	0.082	0.082	0.082	145,573	0.0824	2.56%
2001-12-20	0	0.390	0.400	0.410	0.390	0.400	374,373	149,591	0.3996	0.080	0.082	0.084	0.080	0.082	1,816,622	0.0823	-4.88%
2001-12-19	0	0.410	0.410	-	0.410	0.410	50,000	20,500	0.4100	0.084	0.084	-	0.084	0.084	242,622	0.0845	0.00%
2001-12-18	0	0.410	0.400	0.410	-	-	0	0	-	0.084	0.082	0.084	-	-	0	-	0.00%
2001-12-17	0	0.410	0.400	0.410	0.405	0.410	140,000	57,300	0.4093	0.084	0.082	0.084	0.083	0.084	679,341	0.0843	1.23%
2001-12-14	0	0.405	0.395	0.430	0.400	0.405	244,000	98,100	0.4020	0.083	0.081	0.089	0.082	0.083	1,183,995	0.0829	0.00%
2001-12-13	0	0.405	0.390	0.405	0.390	0.405	268,000	107,150	0.3998	0.083	0.080	0.083	0.080	0.083	1,300,454	0.0824	0.00%
2001-12-12	0	0.405	0.405	0.430	0.400	0.405	40,000	16,150	0.4038	0.083	0.083	0.089	0.082	0.083	194,098	0.0832	1.25%
2001-12-11	0	0.400	0.400	0.440	0.400	0.420	40,000	16,400	0.4100	0.082	0.082	0.091	0.082	0.087	194,098	0.0845	-6.98%
2001-12-10	0	0.430	0.420	0.430	0.430	0.430	170,000	73,100	0.4300	0.089	0.087	0.089	0.089	0.089	824,915	0.0886	0.00%
2001-12-07	0	0.430	0.430	0.450	0.430	0.440	497,000	215,890	0.4344	0.089	0.089	0.093	0.089	0.091	2,411,662	0.0895	-2.27%
2001-12-06	0	0.440	0.430	0.440	0.440	0.460	815,000	360,650	0.4425	0.091	0.089	0.091	0.091	0.095	3,954,738	0.0912	-2.22%
2001-12-05	0	0.450	0.450	0.455	0.410	0.465	951,000	405,365	0.4263	0.093	0.093	0.094	0.084	0.096	4,614,669	0.0878	9.76%
2001-12-04	0	0.410	0.410	-	0.410	0.415	3,112,000	1,276,465	0.4102	0.084	0.084	-	0.084	0.086	15,100,789	0.0845	-1.20%
2001-12-03	0	0.415	0.415	0.420	0.400	0.400	10,000	4,000	0.4000	0.086	0.086	0.087	0.082	0.082	48,524	0.0824	0.00%
2001-11-30	0	0.415	0.415	0.420	0.400	0.405	180,000	72,400	0.4022	0.086	0.086	0.087	0.082	0.083	873,439	0.0829	0.00%
2001-11-29	0	0.415	0.400	0.430	-	-	0	0	-	0.086	0.082	0.089	-	-	0	-	0.00%
2001-11-28	0	0.415	0.405	0.425	-	-	0	0	-	0.086	0.083	0.088	-	-	0	-	0.00%
2001-11-27	0	0.415	0.410	0.415	0.410	0.425	157,000	65,015	0.4141	0.086	0.084	0.086	0.084	0.088	761,833	0.0853	-1.19%
2001-11-26	0	0.420	-	0.435	0.420	0.420	300,000	126,000	0.4200	0.087	-	0.090	0.087	0.087	1,455,732	0.0866	-2.33%
2001-11-23	0	0.430	0.415	0.430	0.400	0.430	41,000	16,430	0.4007	0.089	0.086	0.089	0.082	0.089	198,950	0.0826	2.38%
2001-11-22	0	0.420	0.420	0.425	0.405	0.405	4,000	1,620	0.4050	0.087	0.087	0.088	0.083	0.083	19,410	0.0835	0.00%
2001-11-21	0	0.420	0.410	0.430	0.410	0.420	214,000	87,980	0.4111	0.087	0.084	0.089	0.084	0.087	1,038,422	0.0847	2.44%
2001-11-20	0	0.410	-	0.415	0.410	0.410	100,000	41,000	0.4100	0.084	-	0.086	0.084	0.084	485,244	0.0845	0.00%
2001-11-19	0	0.410	0.410	0.440	0.410	0.440	226,000	95,365	0.4220	0.084	0.084	0.091	0.084	0.091	1,096,651	0.0870	-3.53%
2001-11-16	0	0.425	0.400	0.425	0.400	0.425	630,000	264,535	0.4199	0.088	0.082	0.088	0.082	0.088	3,057,036	0.0865	4.94%
2001-11-15	0	0.405	0.400	0.405	0.380	0.405	1,240,000	490,350	0.3954	0.083	0.082	0.083	0.078	0.083	6,017,024	0.0815	8.00%
2001-11-14	0	0.375	0.375	0.380	0.375	0.375	43,000	16,125	0.3750	0.077	0.077	0.078	0.077	0.077	208,655	0.0773	1.35%
2001-11-13	0	0.370	0.355	0.370	-	-	0	0	-	0.076	0.073	0.076	-	-	0	-	0.00%
2001-11-12	0	0.370	0.370	0.380	0.355	0.355	20,000	7,100	0.3550	0.076	0.076	0.078	0.073	0.073	97,049	0.0732	-1.33%
2001-11-09	0	0.375	0.360	0.375	0.360	0.375	88,000	32,655	0.3711	0.077	0.074	0.077	0.074	0.077	427,015	0.0765	1.35%
2001-11-08	0	0.370	0.365	0.380	0.360	0.370	30,000	10,900	0.3633	0.076	0.075	0.078	0.074	0.076	145,573	0.0749	-2.63%
2001-11-07	0	0.380	0.365	0.380	-	-	0	0	-	0.078	0.075	0.078	-	-	0	-	0.00%
2001-11-06	0	0.380	0.370	0.380	0.370	0.380	750,000	281,340	0.3751	0.078	0.076	0.078	0.076	0.078	3,639,329	0.0773	2.70%
2001-11-05	0	0.370	0.370	0.375	0.360	0.375	123,000	45,530	0.3702	0.076	0.076	0.077	0.074	0.077	596,850	0.0763	0.00%
2001-11-02	0	0.370	0.360	0.370	0.370	0.370	30,000	11,100	0.3700	0.076	0.074	0.076	0.076	0.076	145,573	0.0763	0.00%
2001-11-01	0	0.370	0.370	0.400	0.370	0.370	19,000	7,030	0.3700	0.076	0.076	0.082	0.076	0.076	92,196	0.0763	0.00%
2001-10-31	0	0.370	0.370	0.385	0.370	0.375	157,852	59,030	0.3740	0.076	0.076	0.079	0.076	0.077	765,967	0.0771	0.00%
2001-10-30	0	0.370	0.370	0.380	0.370	0.380	310,000	115,300	0.3719	0.076	0.076	0.078	0.076	0.078	1,504,256	0.0766	0.00%
2001-10-29	0	0.370	0.370	0.375	0.350	0.355	100,000	35,150	0.3515	0.076	0.076	0.077	0.072	0.073	485,244	0.0724	-1.33%
2001-10-26	0	0.375	0.350	0.375	0.350	0.375	70,000	25,350	0.3621	0.077	0.072	0.077	0.072	0.077	339,671	0.0746	5.63%
2001-10-24	0	0.355	0.355	0.390	-	-	0	0	-	0.073	0.073	0.080	-	-	0	-	0.00%
2001-10-23	0	0.355	0.355	0.385	-	-	4,000	1,420	0.3550	0.073	0.073	0.079	-	-	19,410	0.0732	1.43%
2001-10-22	0	0.350	0.350	0.375	0.350	0.350	135,000	47,250	0.3500	0.072	0.072	0.077	0.072	0.072	655,079	0.0721	0.00%
2001-10-19	0	0.350	0.350	0.370	0.350	0.350	67,098	23,479	0.3499	0.072	0.072	0.076	0.072	0.072	325,589	0.0721	0.00%
2001-10-18	0	0.350	0.335	0.375	-	-	0	0	-	0.072	0.069	0.077	-	-	0	-	0.00%
2001-10-17	0	0.350	0.350	0.380	0.350	0.350	10,000	3,500	0.3500	0.072	0.072	0.078	0.072	0.072	48,524	0.0721	-5.41%
2001-10-16	0	0.370	0.330	0.400	-	-	0	0	-	0.076	0.068	0.082	-	-	0	-	0.00%
2001-10-15	0	0.370	0.335	0.380	-	-	0	0	-	0.076	0.069	0.078	-	-	0	-	0.00%
2001-10-12	0	0.370	0.335	0.390	-	-	0	0	-	0.076	0.069	0.080	-	-	0	-	0.00%
2001-10-11	0	0.370	0.350	0.390	-	-	50,000	17,250	0.3450	0.076	0.072	0.080	-	-	242,622	0.0711	0.00%
2001-10-10	0	0.370	0.370	0.385	0.370	0.370	30,000	11,100	0.3700	0.076	0.076	0.079	0.076	0.076	145,573	0.0763	1.37%
2001-10-09	0	0.365	0.360	0.395	-	-	0	0	-	0.075	0.074	0.081	-	-	0	-	0.00%
2001-10-08	0	0.365	0.330	-	-	-	0	0	-	0.075	0.068	-	-	-	0	-	0.00%
2001-10-05	0	0.380	0.380	0.390	0.380	0.380	50,000	19,000	0.3800	0.075	0.075	0.077	0.075	0.075	252,593	0.0752	0.00%
2001-10-04	0	0.380	0.380	0.410	0.375	0.390	390,140	148,549	0.3808	0.075	0.075	0.081	0.074	0.077	1,970,930	0.0754	0.00%
2001-10-03	0	0.380	0.350	0.380	0.380	0.380	13,000	4,940	0.3800	0.075	0.069	0.075	0.075	0.075	65,674	0.0752	2.70%
2001-09-28	0	0.370	0.350	0.380	-	-	300,000	105,000	0.3500	0.073	0.069	0.075	-	-	1,515,556	0.0693	0.00%
2001-09-27	0	0.370	0.360	0.385	0.350	0.370	257,000	94,320	0.3670	0.073	0.071	0.076	0.069	0.073	1,298,326	0.0726	2.78%
2001-09-26	0	0.360	0.340	0.370	-	-	0	0	-	0.071	0.067	0.073	-	-	0	-	0.00%
2001-09-25	0	0.360	0.350	0.360	0.360	0.370	225,000	82,000	0.3644	0.071	0.069	0.071	0.071	0.073	1,136,667	0.0721	-1.37%
2001-09-24	0	0.365	0.365	0.380	0.350	0.380	565,000	205,425	0.3636	0.072	0.072	0.075	0.069	0.075	2,854,297	0.0720	4.29%
2001-09-21	0	0.350	0.335	0.350	0.350	0.350	283,000	99,050	0.3500	0.069	0.066	0.069	0.069	0.069	1,429,675	0.0693	0.00%
2001-09-20	0	0.350	0.340	0.360	0.340	0.360	90,000	30,650	0.3406	0.069	0.067	0.071	0.067	0.071	454,667	0.0674	0.00%
2001-09-19	0	0.350	0.350	0.355	0.340	0.350	154,000	53,410	0.3468	0.069	0.069	0.070	0.067	0.069	777,986	0.0687	2.94%
2001-09-18	0	0.340	0.335	0.350	0.340	0.355	1,700,000	592,650	0.3486	0.067	0.066	0.069	0.067	0.070	8,588,152	0.0690	-1.45%
2001-09-17	0	0.345	0.345	0.350	0.320	0.350	480,000	158,200	0.3296	0.068	0.068	0.069	0.063	0.069	2,424,890	0.0652	-2.82%
2001-09-14	0	0.355	0.355	0.365	0.350	0.365	620,000	221,400	0.3571	0.070	0.070	0.072	0.069	0.072	3,132,149	0.0707	-2.74%
2001-09-13	0	0.365	0.365	0.375	0.340	0.375	582,000	209,070	0.3592	0.072	0.072	0.074	0.067	0.074	2,940,179	0.0711	-2.67%
2001-09-12	0	0.375	0.375	0.380	0.330	0.330	100,000	33,000	0.3300	0.074	0.074	0.075	0.065	0.065	505,185	0.0653	0.00%
2001-09-11	0	0.375	0.375	0.390	0.355	0.365	372,000	133,960	0.3601	0.074	0.074	0.077	0.070	0.072	1,879,290	0.0713	0.00%
2001-09-10	0	0.375	0.375	0.380	0.365	0.375	538,000	200,850	0.3733	0.074	0.074	0.075	0.072	0.074	2,717,897	0.0739	-1.32%
2001-09-07	0	0.380	0.380	0.385	0.365	0.370	285,000	104,275	0.3659	0.075	0.075	0.076	0.072	0.073	1,439,778	0.0724	-1.30%
2001-09-06	0	0.385	0.385	0.390	0.365	0.365	10,000	3,650	0.3650	0.076	0.076	0.077	0.072	0.072	50,519	0.0723	-1.28%
2001-09-05	0	0.390	0.365	0.395	-	-	0	0	-	0.077	0.072	0.078	-	-	0	-	0.00%
2001-09-04	0	0.390	0.365	0.390	0.390	0.390	20,000	7,760	0.3880	0.077	0.072	0.077	0.077	0.077	101,037	0.0768	4.00%
2001-09-03	0	0.375	0.365	0.385	-	-	0	0	-	0.074	0.072	0.076	-	-	0	-	0.00%
2001-08-31	0	0.375	0.365	0.375	0.375	0.375	20,000	7,500	0.3750	0.074	0.072	0.074	0.074	0.074	101,037	0.0742	-1.32%
2001-08-30	0	0.380	0.370	0.385	0.370	0.380	115,000	43,550	0.3787	0.075	0.073	0.076	0.073	0.075	580,963	0.0750	2.70%
2001-08-29	0	0.370	0.370	0.390	0.370	0.380	316,000	118,220	0.3741	0.073	0.073	0.077	0.073	0.075	1,596,386	0.0741	-2.63%
2001-08-28	0	0.380	0.380	0.385	0.370	0.370	15,000	5,550	0.3700	0.075	0.075	0.076	0.073	0.073	75,778	0.0732	1.33%
2001-08-27	0	0.375	0.375	0.390	0.375	0.385	236,000	89,675	0.3800	0.074	0.074	0.077	0.074	0.076	1,192,238	0.0752	-2.60%
2001-08-24	0	0.385	0.370	0.390	0.385	0.385	150,000	57,750	0.3850	0.076	0.073	0.077	0.076	0.076	757,778	0.0762	0.00%
2001-08-23	0	0.385	0.385	0.405	0.385	0.385	50,000	19,250	0.3850	0.076	0.076	0.080	0.076	0.076	252,593	0.0762	1.32%
2001-08-22	0	0.380	0.375	0.385	0.380	0.385	140,000	53,400	0.3814	0.075	0.074	0.076	0.075	0.076	707,260	0.0755	-3.80%
2001-08-21	0	0.395	0.395	0.400	0.385	0.385	155,000	60,425	0.3898	0.078	0.078	0.079	0.076	0.076	783,037	0.0772	0.00%
2001-08-20	0	0.395	0.395	0.400	0.385	0.385	20,000	7,700	0.3850	0.078	0.078	0.079	0.076	0.076	101,037	0.0762	-1.25%
2001-08-17	0	0.400	0.400	0.430	0.380	0.380	1,000	380	0.3800	0.079	0.079	0.085	0.075	0.075	5,052	0.0752	1.27%
2001-08-16	0	0.395	0.390	0.410	0.395	0.400	100,000	39,750	0.3975	0.078	0.077	0.081	0.078	0.079	505,185	0.0787	-2.47%
2001-08-15	0	0.405	0.405	0.420	0.385	0.405	152,000	60,020	0.3949	0.080	0.080	0.083	0.076	0.080	767,882	0.0782	1.25%
2001-08-14	0	0.400	0.390	0.415	0.390	0.400	60,000	23,500	0.3917	0.079	0.077	0.082	0.077	0.079	303,111	0.0775	2.56%
2001-08-13	0	0.390	0.380	0.400	0.380	0.390	52,000	20,260	0.3896	0.077	0.075	0.079	0.075	0.077	262,696	0.0771	0.00%
2001-08-10	0	0.390	0.390	0.405	0.390	0.390	90,000	35,100	0.3900	0.077	0.077	0.080	0.077	0.077	454,667	0.0772	0.00%
2001-08-09	0	0.390	0.390	0.400	0.390	0.400	150,000	59,000	0.3933	0.077	0.077	0.079	0.077	0.079	757,778	0.0779	-4.88%
2001-08-08	0	0.410	0.410	0.415	0.390	0.415	128,000	51,920	0.4056	0.081	0.081	0.082	0.077	0.082	646,637	0.0803	3.80%
2001-08-07	0	0.395	0.395	0.410	0.395	0.395	60,000	23,700	0.3950	0.078	0.078	0.081	0.078	0.078	303,111	0.0782	-1.25%
2001-08-06	0	0.400	0.390	0.400	0.400	0.400	100,000	40,000	0.4000	0.079	0.077	0.079	0.079	0.079	505,185	0.0792	0.00%
2001-08-03	0	0.400	0.400	0.410	0.400	0.400	115,000	46,000	0.4000	0.079	0.079	0.081	0.079	0.079	580,963	0.0792	-4.76%
2001-08-02	0	0.420	0.410	0.420	0.410	0.430	450,000	188,400	0.4187	0.083	0.081	0.083	0.081	0.085	2,273,334	0.0829	0.00%
2001-08-01	0	0.420	0.410	0.430	0.390	0.420	870,000	349,700	0.4020	0.083	0.081	0.085	0.077	0.083	4,395,113	0.0796	10.53%
2001-07-31	0	0.380	0.380	0.390	0.380	0.385	180,000	68,700	0.3817	0.075	0.075	0.077	0.075	0.076	909,334	0.0755	-3.80%
2001-07-30	0	0.395	0.380	0.395	-	-	0	0	-	0.078	0.075	0.078	-	-	0	-	0.00%
2001-07-27	0	0.395	0.395	0.420	-	-	0	0	-	0.078	0.078	0.083	-	-	0	-	3.95%
2001-07-26	0	0.380	0.380	-	0.380	0.380	20,000	7,600	0.3800	0.075	0.075	-	0.075	0.075	101,037	0.0752	0.00%
2001-07-24	0	0.380	0.375	0.385	0.380	0.380	50,000	19,000	0.3800	0.075	0.074	0.076	0.075	0.075	252,593	0.0752	-1.30%
2001-07-23	0	0.385	0.375	0.390	-	-	0	0	-	0.076	0.074	0.077	-	-	0	-	0.00%
2001-07-20	0	0.385	0.370	0.385	0.370	0.385	314,000	118,630	0.3778	0.076	0.073	0.076	0.073	0.076	1,586,282	0.0748	0.00%
2001-07-19	0	0.385	0.380	0.390	0.380	0.390	629,000	242,870	0.3861	0.076	0.075	0.077	0.075	0.077	3,177,616	0.0764	-1.28%
2001-07-18	0	0.390	0.390	0.420	0.390	0.390	80,000	31,200	0.3900	0.077	0.077	0.083	0.077	0.077	404,148	0.0772	0.00%
2001-07-17	0	0.390	0.390	0.400	0.390	0.395	420,000	164,050	0.3906	0.077	0.077	0.079	0.077	0.078	2,121,779	0.0773	-2.50%
2001-07-16	0	0.400	0.400	0.410	0.400	0.410	429,000	171,950	0.4008	0.079	0.079	0.081	0.079	0.081	2,167,245	0.0793	1.27%
2001-07-13	0	0.395	0.395	0.420	0.395	0.395	60,000	23,700	0.3950	0.078	0.078	0.083	0.078	0.078	303,111	0.0782	0.00%
2001-07-12	0	0.395	0.395	0.420	0.395	0.395	35,000	13,825	0.3950	0.078	0.078	0.083	0.078	0.078	176,815	0.0782	0.00%
2001-07-11	0	0.395	0.390	0.420	0.350	0.395	101,000	39,850	0.3946	0.078	0.077	0.083	0.069	0.078	510,237	0.0781	1.28%
2001-07-10	0	0.390	0.390	0.415	0.390	0.420	30,000	12,300	0.4100	0.077	0.077	0.082	0.077	0.083	151,556	0.0812	-2.50%
2001-07-09	0	0.400	0.400	0.410	0.400	0.400	1,322,000	528,800	0.4000	0.079	0.079	0.081	0.079	0.079	6,678,551	0.0792	-4.76%
2001-07-05	0	0.420	0.400	0.420	-	-	0	0	-	0.083	0.079	0.083	-	-	0	-	0.00%
2001-07-04	0	0.420	0.400	0.420	0.420	0.420	50,000	21,000	0.4200	0.083	0.079	0.083	0.083	0.083	252,593	0.0831	5.00%
2001-07-03	0	0.400	0.390	0.400	0.390	0.420	814,000	325,500	0.3999	0.079	0.077	0.079	0.077	0.083	4,112,209	0.0792	-2.44%
2001-06-29	0	0.410	0.450	0.460	0.410	0.420	66,000	27,240	0.4127	0.081	0.089	0.091	0.081	0.083	333,422	0.0817	-4.65%
2001-06-28	0	0.430	0.420	0.430	-	-	0	0	-	0.085	0.083	0.085	-	-	0	-	0.00%
2001-06-27	0	0.430	0.430	0.440	-	-	200,000	86,000	0.4300	0.085	0.085	0.087	-	-	1,010,371	0.0851	0.00%
2001-06-26	0	0.430	0.430	0.440	0.420	0.440	130,000	56,140	0.4318	0.085	0.085	0.087	0.083	0.087	656,741	0.0855	0.00%
2001-06-22	0	0.430	0.430	0.440	0.425	0.440	368,000	158,500	0.4307	0.085	0.085	0.087	0.084	0.087	1,859,082	0.0853	0.00%
2001-06-21	0	0.430	0.430	0.450	0.430	0.430	76,000	32,680	0.4300	0.085	0.085	0.089	0.085	0.085	383,941	0.0851	0.00%
2001-06-20	0	0.430	0.420	0.450	0.430	0.430	500,000	215,000	0.4300	0.085	0.083	0.089	0.085	0.085	2,525,927	0.0851	-4.44%
2001-06-19	0	0.450	0.430	0.450	-	-	0	0	-	0.089	0.085	0.089	-	-	0	-	-1.10%
2001-06-18	0	0.455	0.450	0.460	0.440	0.460	152,000	67,425	0.4436	0.090	0.089	0.091	0.087	0.091	767,882	0.0878	-1.09%
2001-06-15	0	0.460	0.450	0.460	0.470	0.470	100,000	47,000	0.4700	0.091	0.089	0.091	0.093	0.093	505,185	0.0930	-3.16%
2001-06-14	0	0.475	0.460	0.475	0.465	0.475	614,000	286,950	0.4673	0.094	0.091	0.094	0.092	0.094	3,101,838	0.0925	0.00%
2001-06-13	0	0.475	0.470	0.475	0.460	0.475	320,000	150,650	0.4708	0.094	0.093	0.094	0.091	0.094	1,616,593	0.0932	-1.04%
2001-06-12	0	0.480	0.470	0.485	0.480	0.490	160,000	77,920	0.4870	0.095	0.093	0.096	0.095	0.097	808,297	0.0964	-2.04%
2001-06-11	0	0.490	0.480	0.490	0.490	0.490	110,000	53,900	0.4900	0.097	0.095	0.097	0.097	0.097	555,704	0.0970	2.08%
2001-06-08	0	0.480	0.480	0.485	0.475	0.485	735,000	352,250	0.4793	0.095	0.095	0.096	0.094	0.096	3,713,113	0.0949	0.00%
2001-06-07	0	0.480	0.480	0.485	0.480	0.485	328,000	158,040	0.4818	0.095	0.095	0.096	0.095	0.096	1,657,008	0.0954	-1.03%
2001-06-06	0	0.485	0.485	0.495	0.485	0.500	132,000	64,350	0.4875	0.096	0.096	0.098	0.096	0.099	666,845	0.0965	-3.00%
2001-06-05	0	0.500	0.495	0.510	0.490	0.500	1,685,000	831,450	0.4934	0.099	0.098	0.101	0.097	0.099	8,512,374	0.0977	6.38%
2001-06-04	0	0.470	0.480	0.495	0.460	0.495	887,000	421,385	0.4751	0.093	0.095	0.098	0.091	0.098	4,480,994	0.0940	0.00%
2001-06-01	0	0.470	0.460	0.475	0.460	0.470	640,000	297,950	0.4655	0.093	0.091	0.094	0.091	0.093	3,233,187	0.0922	3.30%
2001-05-31	0	0.455	0.455	0.470	0.455	0.475	790,000	368,700	0.4667	0.090	0.090	0.093	0.090	0.094	3,990,965	0.0924	-1.09%
2001-05-30	0	0.460	0.460	0.475	0.460	0.485	800,000	375,900	0.4699	0.091	0.091	0.094	0.091	0.096	4,041,483	0.0930	-6.12%
2001-05-29	0	0.490	0.490	0.510	0.470	0.520	3,305,000	1,636,450	0.4951	0.097	0.097	0.101	0.093	0.103	16,696,377	0.0980	2.08%
2001-05-28	0	0.480	0.470	0.485	0.470	0.490	897,000	427,335	0.4764	0.095	0.093	0.096	0.093	0.097	4,531,513	0.0943	-2.04%
2001-05-25	0	0.490	0.480	0.500	0.480	0.510	2,323,000	1,156,440	0.4978	0.097	0.095	0.099	0.095	0.101	11,735,457	0.0985	0.00%
2001-05-24	0	0.490	0.480	0.495	0.470	0.495	2,582,000	1,239,310	0.4800	0.097	0.095	0.098	0.093	0.098	13,043,887	0.0950	2.08%
2001-05-23	0	0.480	0.460	0.480	0.450	0.480	4,528,000	2,112,250	0.4665	0.095	0.091	0.095	0.089	0.095	22,874,795	0.0923	10.34%
2001-05-22	0	0.435	0.420	-	0.395	0.440	1,672,000	696,230	0.4164	0.086	0.083	-	0.078	0.087	8,446,700	0.0824	10.13%
2001-05-21	0	0.395	0.395	0.405	0.395	0.410	493,000	200,185	0.4061	0.078	0.078	0.080	0.078	0.081	2,490,564	0.0804	3.95%
2001-05-18	0	0.380	0.380	0.410	0.370	0.410	692,000	271,260	0.3920	0.075	0.075	0.081	0.073	0.081	3,495,883	0.0776	4.11%
2001-05-17	0	0.365	0.365	0.390	0.360	0.360	50,000	18,000	0.3600	0.072	0.072	0.077	0.071	0.071	252,593	0.0713	1.39%
2001-05-16	0	0.360	0.360	0.390	-	-	0	0	-	0.071	0.071	0.077	-	-	0	-	0.00%
2001-05-15	0	0.360	0.360	0.390	0.355	0.380	60,000	21,800	0.3633	0.071	0.071	0.077	0.070	0.075	303,111	0.0719	-8.86%
2001-05-14	0	0.395	0.355	0.395	0.400	0.400	50,000	20,000	0.4000	0.078	0.070	0.078	0.079	0.079	252,593	0.0792	3.95%
2001-05-11	0	0.380	0.355	0.400	0.380	0.380	100,000	38,000	0.3800	0.075	0.070	0.079	0.075	0.075	505,185	0.0752	-5.00%
2001-05-10	0	0.400	0.360	0.400	0.405	0.405	20,000	8,100	0.4050	0.079	0.071	0.079	0.080	0.080	101,037	0.0802	8.11%
2001-05-09	0	0.370	0.370	0.400	0.370	0.370	30,000	11,100	0.3700	0.073	0.073	0.079	0.073	0.073	151,556	0.0732	-2.63%
2001-05-08	0	0.405	0.405	0.410	0.400	0.405	141,000	57,030	0.4045	0.075	0.075	0.076	0.074	0.075	759,174	0.0751	0.00%
2001-05-07	0	0.405	0.405	0.410	0.400	0.405	278,000	112,190	0.4036	0.075	0.075	0.076	0.074	0.075	1,496,811	0.0750	1.25%
2001-05-04	0	0.400	0.400	0.410	0.395	0.400	290,000	115,500	0.3983	0.074	0.074	0.076	0.073	0.074	1,561,422	0.0740	0.00%
2001-05-03	0	0.400	0.385	0.400	0.400	0.400	220,000	88,000	0.4000	0.074	0.072	0.074	0.074	0.074	1,184,527	0.0743	0.00%
2001-05-02	0	0.400	0.380	0.410	0.400	0.400	120,000	48,000	0.4000	0.074	0.071	0.076	0.074	0.074	646,106	0.0743	0.00%
2001-04-27	0	0.400	0.375	0.400	0.400	0.400	75,000	30,000	0.4000	0.074	0.070	0.074	0.074	0.074	403,816	0.0743	2.56%
2001-04-26	0	0.390	0.390	0.410	0.380	0.395	500,000	193,890	0.3878	0.072	0.072	0.076	0.071	0.073	2,692,106	0.0720	0.00%
2001-04-25	0	0.390	0.380	0.390	0.350	0.410	170,000	66,500	0.3912	0.072	0.071	0.072	0.065	0.076	915,316	0.0727	-1.27%
2001-04-24	0	0.395	0.380	0.395	0.380	0.400	129,000	49,480	0.3836	0.073	0.071	0.073	0.071	0.074	694,563	0.0712	0.00%
2001-04-23	0	0.395	0.375	0.395	0.390	0.395	115,000	45,170	0.3928	0.073	0.070	0.073	0.072	0.073	619,184	0.0730	1.28%
2001-04-20	0	0.390	0.365	0.390	0.380	0.390	119,000	46,240	0.3886	0.072	0.068	0.072	0.071	0.072	640,721	0.0722	1.30%
2001-04-19	0	0.385	0.385	0.400	0.380	0.400	1,330,000	509,850	0.3833	0.072	0.072	0.074	0.071	0.074	7,161,003	0.0712	0.00%
2001-04-18	0	0.385	0.385	0.390	0.360	0.385	1,040,000	387,430	0.3725	0.072	0.072	0.072	0.067	0.072	5,599,581	0.0692	5.48%
2001-04-17	0	0.365	0.360	0.365	0.360	0.370	430,000	156,400	0.3637	0.068	0.067	0.068	0.067	0.069	2,315,212	0.0676	0.00%
2001-04-12	0	0.365	0.355	0.365	0.360	0.385	560,000	206,200	0.3682	0.068	0.066	0.068	0.067	0.072	3,015,159	0.0684	-2.67%
2001-04-11	0	0.375	0.345	0.375	0.335	0.375	421,000	149,335	0.3547	0.070	0.064	0.070	0.062	0.070	2,266,754	0.0659	1.35%
2001-04-10	0	0.370	0.360	0.375	0.330	0.380	242,000	83,350	0.3444	0.069	0.067	0.070	0.061	0.071	1,302,979	0.0640	4.23%
2001-04-09	0	0.355	0.325	0.355	-	-	100,000	32,500	0.3250	0.066	0.060	0.066	-	-	538,421	0.0604	-2.74%
2001-04-06	0	0.365	0.330	0.365	0.330	0.365	224,000	78,010	0.3483	0.068	0.061	0.068	0.061	0.068	1,206,064	0.0647	5.80%
2001-04-04	0	0.345	0.340	0.345	0.345	0.345	338,000	116,610	0.3450	0.064	0.063	0.064	0.064	0.064	1,819,864	0.0641	-1.43%
2001-04-03	0	0.350	0.350	0.365	0.350	0.350	210,000	73,500	0.3500	0.065	0.065	0.068	0.065	0.065	1,130,685	0.0650	-5.41%
2001-04-02	0	0.370	0.355	0.390	0.355	0.370	58,000	21,140	0.3645	0.069	0.066	0.072	0.066	0.069	312,284	0.0677	5.71%
2001-03-30	0	0.350	0.350	0.370	0.350	0.350	140,000	49,000	0.3500	0.065	0.065	0.069	0.065	0.065	753,790	0.0650	-1.41%
2001-03-29	0	0.355	0.355	0.360	0.355	0.355	60,000	21,300	0.3550	0.066	0.066	0.067	0.066	0.066	323,053	0.0659	0.00%
2001-03-28	0	0.355	0.350	0.355	0.350	0.360	241,000	85,810	0.3561	0.066	0.065	0.066	0.065	0.067	1,297,595	0.0661	1.43%
2001-03-27	0	0.350	0.350	0.365	0.350	0.350	90,000	31,500	0.3500	0.065	0.065	0.068	0.065	0.065	484,579	0.0650	0.00%
2001-03-26	0	0.350	0.350	0.365	0.350	0.350	20,000	7,000	0.3500	0.065	0.065	0.068	0.065	0.065	107,684	0.0650	0.00%
2001-03-23	0	0.350	0.340	0.350	0.340	0.350	350,000	120,100	0.3431	0.065	0.063	0.065	0.063	0.065	1,884,474	0.0637	0.00%
2001-03-22	0	0.350	0.350	0.365	0.350	0.365	1,259,000	451,950	0.3590	0.065	0.065	0.068	0.065	0.068	6,778,724	0.0667	-4.11%
2001-03-21	0	0.365	0.365	0.390	0.365	0.365	216,000	78,840	0.3650	0.068	0.068	0.072	0.068	0.068	1,162,990	0.0678	-1.35%
2001-03-20	0	0.370	0.365	0.390	-	-	0	0	-	0.069	0.068	0.072	-	-	0	-	0.00%
2001-03-19	0	0.370	0.360	0.380	-	-	0	0	-	0.069	0.067	0.071	-	-	0	-	0.00%
2001-03-16	0	0.370	0.370	0.380	0.370	0.370	120,000	44,400	0.3700	0.069	0.069	0.071	0.069	0.069	646,106	0.0687	-1.33%
2001-03-15	0	0.375	0.375	0.380	0.360	0.380	455,000	167,675	0.3685	0.070	0.070	0.071	0.067	0.071	2,449,817	0.0684	4.17%
2001-03-14	0	0.360	0.360	0.375	0.360	0.380	173,000	62,940	0.3638	0.067	0.067	0.070	0.067	0.071	931,469	0.0676	-5.26%
2001-03-13	0	0.380	0.370	0.380	0.380	0.380	980,000	372,400	0.3800	0.071	0.069	0.071	0.071	0.071	5,276,529	0.0706	0.00%
2001-03-12	0	0.380	0.380	0.400	0.380	0.400	1,235,000	489,630	0.3965	0.071	0.071	0.074	0.071	0.074	6,649,503	0.0736	-6.17%
2001-03-09	0	0.405	0.385	0.420	0.380	0.405	327,000	127,495	0.3899	0.075	0.072	0.078	0.071	0.075	1,760,638	0.0724	3.85%
2001-03-08	0	0.390	0.390	0.400	0.390	0.390	270,000	105,300	0.3900	0.072	0.072	0.074	0.072	0.072	1,453,737	0.0724	0.00%
2001-03-07	0	0.390	0.380	0.395	0.390	0.390	50,000	19,500	0.3900	0.072	0.071	0.073	0.072	0.072	269,211	0.0724	0.00%
2001-03-06	0	0.390	0.390	0.395	0.390	0.390	72,000	28,080	0.3900	0.072	0.072	0.073	0.072	0.072	387,663	0.0724	0.00%
2001-03-05	0	0.390	0.390	0.400	0.390	0.410	245,000	98,050	0.4002	0.072	0.072	0.074	0.072	0.076	1,319,132	0.0743	-1.27%
2001-03-02	0	0.395	0.375	0.395	0.395	0.395	150,000	59,250	0.3950	0.073	0.070	0.073	0.073	0.073	807,632	0.0734	0.00%
2001-03-01	0	0.395	0.380	0.400	0.395	0.405	210,000	83,750	0.3988	0.073	0.071	0.074	0.073	0.075	1,130,685	0.0741	-3.66%
2001-02-28	0	0.410	0.395	0.425	0.410	0.410	120,000	49,200	0.4100	0.076	0.073	0.079	0.076	0.076	646,106	0.0761	1.23%
2001-02-27	0	0.405	0.405	0.420	0.405	0.420	400,000	164,425	0.4111	0.075	0.075	0.078	0.075	0.078	2,153,685	0.0763	-3.57%
2001-02-26	0	0.420	0.410	0.420	0.405	0.420	530,000	219,300	0.4138	0.078	0.076	0.078	0.075	0.078	2,853,633	0.0768	1.20%
2001-02-23	0	0.415	0.415	0.430	0.410	0.420	460,000	189,500	0.4120	0.077	0.077	0.080	0.076	0.078	2,476,738	0.0765	3.75%
2001-02-22	0	0.400	0.400	0.415	0.400	0.410	265,000	106,500	0.4019	0.074	0.074	0.077	0.074	0.076	1,426,816	0.0746	-2.44%
2001-02-21	0	0.410	0.405	0.410	0.405	0.415	460,000	188,050	0.4088	0.076	0.075	0.076	0.075	0.077	2,476,738	0.0759	-2.38%
2001-02-20	0	0.420	0.415	0.420	0.395	0.425	548,000	227,160	0.4145	0.078	0.077	0.078	0.073	0.079	2,950,549	0.0770	3.70%
2001-02-19	0	0.405	0.405	0.415	0.405	0.410	208,000	84,790	0.4076	0.075	0.075	0.077	0.075	0.076	1,119,916	0.0757	-2.41%
2001-02-16	0	0.415	0.410	0.415	0.415	0.430	528,000	222,520	0.4214	0.077	0.076	0.077	0.077	0.080	2,842,864	0.0783	1.22%
2001-02-15	0	0.410	0.405	0.420	-	-	0	0	-	0.076	0.075	0.078	-	-	0	-	0.00%
2001-02-14	0	0.410	0.410	0.415	0.405	0.425	456,000	188,610	0.4136	0.076	0.076	0.077	0.075	0.079	2,455,201	0.0768	0.00%
2001-02-13	0	0.410	0.410	0.415	0.410	0.420	497,000	205,270	0.4130	0.076	0.076	0.077	0.076	0.078	2,675,954	0.0767	-1.20%
2001-02-12	0	0.415	0.410	0.415	0.400	0.415	991,000	401,280	0.4049	0.077	0.076	0.077	0.074	0.077	5,335,755	0.0752	-1.19%
2001-02-09	0	0.420	0.420	0.430	0.400	0.430	930,000	385,690	0.4147	0.078	0.078	0.080	0.074	0.080	5,007,318	0.0770	5.00%
2001-02-08	0	0.400	0.400	0.415	0.400	0.425	1,023,000	422,075	0.4126	0.074	0.074	0.077	0.074	0.079	5,508,050	0.0766	-6.98%
2001-02-07	0	0.430	0.430	0.445	0.425	0.440	1,080,000	467,680	0.4330	0.080	0.080	0.083	0.079	0.082	5,814,950	0.0804	-3.37%
2001-02-06	0	0.445	0.440	0.445	0.435	0.495	5,735,000	2,677,605	0.4669	0.083	0.082	0.083	0.081	0.092	30,878,460	0.0867	4.71%
2001-02-05	0	0.425	0.425	0.440	0.420	0.430	460,000	194,750	0.4234	0.079	0.079	0.082	0.078	0.080	2,476,738	0.0786	1.19%
2001-02-02	0	0.420	0.410	0.430	0.400	0.420	1,505,000	619,200	0.4114	0.078	0.076	0.080	0.074	0.078	8,103,240	0.0764	1.20%
2001-02-01	0	0.415	0.405	0.415	0.385	0.415	1,795,000	711,580	0.3964	0.077	0.075	0.077	0.072	0.077	9,664,662	0.0736	7.79%
2001-01-31	0	0.385	0.375	0.385	0.360	0.385	910,000	340,750	0.3745	0.072	0.070	0.072	0.067	0.072	4,899,634	0.0695	6.94%
2001-01-30	0	0.360	0.355	0.365	0.360	0.370	570,000	206,200	0.3618	0.067	0.066	0.068	0.067	0.069	3,069,001	0.0672	5.88%
2001-01-29	0	0.340	0.340	0.360	0.330	0.350	150,000	51,000	0.3400	0.063	0.063	0.067	0.061	0.065	807,632	0.0631	-2.86%
2001-01-23	0	0.350	0.345	0.360	0.350	0.350	60,000	21,000	0.3500	0.065	0.064	0.067	0.065	0.065	323,053	0.0650	0.00%
2001-01-22	0	0.350	0.340	0.360	0.350	0.360	340,000	119,200	0.3506	0.065	0.063	0.067	0.065	0.067	1,830,632	0.0651	0.00%
2001-01-19	0	0.350	0.350	0.360	0.350	0.350	230,000	80,500	0.3500	0.065	0.065	0.067	0.065	0.065	1,238,369	0.0650	0.00%
2001-01-18	0	0.350	0.345	0.350	0.350	0.350	10,000	3,500	0.3500	0.065	0.064	0.065	0.065	0.065	53,842	0.0650	-1.41%
2001-01-17	0	0.355	0.355	0.365	0.340	0.345	340,000	115,750	0.3404	0.066	0.066	0.068	0.063	0.064	1,830,632	0.0632	1.43%
2001-01-16	0	0.350	0.350	0.365	0.350	0.350	31,000	10,850	0.3500	0.065	0.065	0.068	0.065	0.065	166,911	0.0650	1.45%
2001-01-15	0	0.345	0.345	0.360	0.340	0.365	367,000	127,480	0.3474	0.064	0.064	0.067	0.063	0.068	1,976,006	0.0645	-6.76%
2001-01-12	0	0.370	0.355	0.375	0.355	0.370	180,000	65,550	0.3642	0.069	0.066	0.070	0.066	0.069	969,158	0.0676	5.71%
2001-01-11	0	0.350	0.350	0.370	0.350	0.370	442,000	158,550	0.3587	0.065	0.065	0.069	0.065	0.069	2,379,822	0.0666	-4.11%
2001-01-10	0	0.365	0.365	0.380	0.355	0.385	666,000	247,445	0.3715	0.068	0.068	0.071	0.066	0.072	3,585,886	0.0690	-2.67%
2001-01-09	0	0.375	0.365	0.380	0.365	0.380	1,264,000	471,225	0.3728	0.070	0.068	0.071	0.068	0.071	6,805,645	0.0692	7.14%
2001-01-08	0	0.350	0.345	0.350	0.350	0.360	100,000	35,500	0.3550	0.065	0.064	0.065	0.065	0.067	538,421	0.0659	1.45%
2001-01-05	0	0.345	0.345	0.355	0.340	0.340	26,000	8,840	0.3400	0.064	0.064	0.066	0.063	0.063	139,990	0.0631	0.00%
2001-01-04	0	0.345	0.345	0.360	0.340	0.340	6,000	2,040	0.3400	0.064	0.064	0.067	0.063	0.063	32,305	0.0631	0.00%
2001-01-03	0	0.345	0.335	0.355	0.330	0.345	865,000	293,370	0.3392	0.064	0.062	0.066	0.061	0.064	4,657,344	0.0630	-1.43%
2001-01-02	0	0.350	0.340	0.350	0.335	0.350	507,000	172,125	0.3395	0.065	0.063	0.065	0.062	0.065	2,729,796	0.0631	0.00%
2000-12-29	0	0.350	0.345	0.355	0.345	0.350	669,000	233,800	0.3495	0.065	0.064	0.066	0.064	0.065	3,602,038	0.0649	0.00%
2000-12-28	0	0.350	0.330	0.340	0.330	0.350	1,671,000	566,600	0.3391	0.065	0.061	0.063	0.061	0.065	8,997,020	0.0630	0.00%
2000-12-27	0	0.350	0.340	0.355	0.330	0.350	508,000	174,970	0.3444	0.065	0.063	0.066	0.061	0.065	2,735,180	0.0640	0.00%
2000-12-22	0	0.350	0.340	0.360	0.320	0.350	205,000	70,125	0.3421	0.065	0.063	0.067	0.059	0.065	1,103,764	0.0635	7.69%
2000-12-21	0	0.325	0.330	0.340	0.320	0.325	283,000	90,785	0.3208	0.060	0.061	0.063	0.059	0.060	1,523,732	0.0596	-1.52%
2000-12-20	0	0.330	0.325	0.350	0.330	0.330	125,000	41,250	0.3300	0.061	0.060	0.065	0.061	0.061	673,027	0.0613	-1.49%
2000-12-19	0	0.335	0.335	0.345	0.335	0.355	280,000	97,265	0.3474	0.062	0.062	0.064	0.062	0.066	1,507,580	0.0645	-5.63%
2000-12-18	0	0.355	0.355	0.365	0.355	0.370	242,000	88,730	0.3667	0.066	0.066	0.068	0.066	0.069	1,302,979	0.0681	0.00%
2000-12-15	0	0.355	0.355	0.370	0.350	0.355	189,000	66,595	0.3524	0.066	0.066	0.069	0.065	0.066	1,017,616	0.0654	-1.39%
2000-12-14	0	0.360	0.350	0.365	0.360	0.360	50,000	18,000	0.3600	0.067	0.065	0.068	0.067	0.067	269,211	0.0669	-1.37%
2000-12-13	0	0.365	0.360	0.365	0.355	0.365	955,000	345,000	0.3613	0.068	0.067	0.068	0.066	0.068	5,141,923	0.0671	4.29%
2000-12-12	0	0.350	0.345	0.350	0.350	0.360	140,000	49,400	0.3529	0.065	0.064	0.065	0.065	0.067	753,790	0.0655	-2.78%
2000-12-11	0	0.360	0.340	0.360	0.330	0.360	110,000	38,000	0.3455	0.067	0.063	0.067	0.061	0.067	592,263	0.0642	0.00%
2000-12-08	0	0.360	0.350	0.370	0.350	0.360	363,000	130,075	0.3583	0.067	0.065	0.069	0.065	0.067	1,954,469	0.0666	2.86%
2000-12-07	0	0.350	0.350	0.360	0.340	0.350	159,000	55,560	0.3494	0.065	0.065	0.067	0.063	0.065	856,090	0.0649	0.00%
2000-12-06	0	0.350	0.350	0.360	0.350	0.350	425,500	148,910	0.3500	0.065	0.065	0.067	0.065	0.065	2,290,983	0.0650	0.00%
2000-12-05	0	0.350	0.335	0.355	0.350	0.350	220,000	77,000	0.3500	0.065	0.062	0.066	0.065	0.065	1,184,527	0.0650	6.06%
2000-12-04	0	0.330	0.330	0.350	0.330	0.330	9,000	2,970	0.3300	0.061	0.061	0.065	0.061	0.061	48,458	0.0613	-5.71%
2000-12-01	0	0.350	0.340	0.350	0.320	0.350	998,000	341,700	0.3424	0.065	0.063	0.065	0.059	0.065	5,373,444	0.0636	6.06%
2000-11-30	0	0.330	0.325	0.340	0.330	0.355	750,000	253,800	0.3384	0.061	0.060	0.063	0.061	0.066	4,038,160	0.0629	-2.94%
2000-11-29	0	0.340	0.340	0.350	0.330	0.350	350,000	118,000	0.3371	0.063	0.063	0.065	0.061	0.065	1,884,474	0.0626	4.62%
2000-11-28	0	0.325	0.325	0.350	0.325	0.325	78,000	25,350	0.3250	0.060	0.060	0.065	0.060	0.060	419,969	0.0604	-4.41%
2000-11-27	0	0.340	0.340	0.350	0.340	0.340	140,000	47,600	0.3400	0.063	0.063	0.065	0.063	0.063	753,790	0.0631	-2.86%
2000-11-24	0	0.350	0.335	0.360	0.335	0.350	260,000	89,140	0.3428	0.065	0.062	0.067	0.062	0.065	1,399,895	0.0637	2.94%
2000-11-23	0	0.340	0.340	0.350	0.335	0.350	145,000	49,250	0.3397	0.063	0.063	0.065	0.062	0.065	780,711	0.0631	-2.86%
2000-11-22	0	0.350	0.340	0.350	0.340	0.350	160,000	55,500	0.3469	0.065	0.063	0.065	0.063	0.065	861,474	0.0644	1.45%
2000-11-21	0	0.345	0.330	0.345	0.340	0.350	280,000	97,000	0.3464	0.064	0.061	0.064	0.063	0.065	1,507,580	0.0643	-1.43%
2000-11-20	0	0.350	0.350	0.360	0.350	0.350	580,000	203,000	0.3500	0.065	0.065	0.067	0.065	0.065	3,122,843	0.0650	0.00%
2000-11-17	0	0.350	0.340	0.355	0.335	0.350	282,800	95,905	0.3391	0.065	0.063	0.066	0.062	0.065	1,522,655	0.0630	0.00%
2000-11-16	0	0.350	0.335	0.350	-	-	0	0	-	0.065	0.062	0.065	-	-	0	-	0.00%
2000-11-15	0	0.350	0.345	0.350	0.350	0.350	200,000	70,000	0.3500	0.065	0.064	0.065	0.065	0.065	1,076,843	0.0650	0.00%
2000-11-14	0	0.350	0.345	0.355	0.350	0.350	120,000	42,000	0.3500	0.065	0.064	0.066	0.065	0.065	646,106	0.0650	2.94%
2000-11-13	0	0.340	0.330	0.345	0.330	0.340	660,000	221,400	0.3355	0.063	0.061	0.064	0.061	0.063	3,553,580	0.0623	-2.86%
2000-11-10	0	0.350	0.345	0.360	0.340	0.350	230,000	80,200	0.3487	0.065	0.064	0.067	0.063	0.065	1,238,369	0.0648	1.45%
2000-11-09	0	0.345	0.340	0.345	0.335	0.345	772,000	262,320	0.3398	0.064	0.063	0.064	0.062	0.064	4,156,612	0.0631	4.55%
2000-11-08	0	0.330	0.330	0.355	0.330	0.360	410,000	145,250	0.3543	0.061	0.061	0.066	0.061	0.067	2,207,527	0.0658	-7.04%
2000-11-07	0	0.355	0.350	0.355	0.345	0.355	950,000	336,150	0.3538	0.066	0.065	0.066	0.064	0.066	5,115,002	0.0657	1.43%
2000-11-06	0	0.350	0.350	0.355	0.345	0.360	678,000	237,635	0.3505	0.065	0.065	0.066	0.064	0.067	3,650,496	0.0651	0.00%
2000-11-03	0	0.350	0.345	0.350	0.335	0.350	1,142,000	392,350	0.3436	0.065	0.064	0.065	0.062	0.065	6,148,771	0.0638	7.69%
2000-11-02	0	0.325	0.315	0.330	0.315	0.340	598,000	194,890	0.3259	0.060	0.059	0.061	0.059	0.063	3,219,759	0.0605	-4.41%
2000-11-01	0	0.340	0.335	0.340	0.320	0.345	1,655,000	544,400	0.3289	0.063	0.062	0.063	0.059	0.064	8,910,872	0.0611	9.68%
2000-10-31	0	0.310	0.305	0.315	0.305	0.320	4,908,000	1,505,240	0.3067	0.058	0.057	0.059	0.057	0.059	26,425,716	0.0570	1.64%
2000-10-30	0	0.305	0.305	0.315	0.305	0.320	1,983,000	607,060	0.3061	0.057	0.057	0.059	0.057	0.059	10,676,894	0.0569	0.00%
2000-10-27	0	0.305	0.305	0.315	0.305	0.320	3,400,000	1,047,050	0.3080	0.057	0.057	0.059	0.057	0.059	18,306,323	0.0572	-3.17%
2000-10-26	0	0.315	0.320	0.325	0.305	0.325	1,580,000	496,800	0.3144	0.059	0.059	0.060	0.057	0.060	8,507,056	0.0584	-3.08%
2000-10-25	0	0.325	-	0.340	0.320	0.340	800,000	262,950	0.3287	0.060	-	0.063	0.059	0.063	4,307,370	0.0610	-5.80%
2000-10-24	0	0.345	0.345	-	0.345	0.350	110,000	38,250	0.3477	0.064	0.064	-	0.064	0.065	592,263	0.0646	-1.43%
2000-10-23	0	0.350	0.340	0.350	0.350	0.350	61,000	21,370	0.3503	0.065	0.063	0.065	0.065	0.065	328,437	0.0651	-5.41%
2000-10-20	0	0.370	0.360	0.370	0.350	0.370	1,270,000	459,510	0.3618	0.069	0.067	0.069	0.065	0.069	6,837,950	0.0672	5.71%
2000-10-19	0	0.350	0.350	0.365	0.325	0.350	650,000	219,750	0.3381	0.065	0.065	0.068	0.060	0.065	3,499,738	0.0628	2.94%
2000-10-18	0	0.340	0.340	0.350	0.325	0.345	1,540,000	513,050	0.3331	0.063	0.063	0.065	0.060	0.064	8,291,688	0.0619	0.00%
2000-10-17	0	0.340	0.340	0.350	0.340	0.340	650,000	221,000	0.3400	0.063	0.063	0.065	0.063	0.063	3,499,738	0.0631	-5.56%
2000-10-16	0	0.360	0.350	0.360	0.340	0.360	960,000	336,125	0.3501	0.067	0.065	0.067	0.063	0.067	5,168,844	0.0650	9.09%
2000-10-13	0	0.330	0.325	0.340	0.300	0.330	1,310,000	424,200	0.3238	0.061	0.060	0.063	0.056	0.061	7,053,319	0.0601	0.00%
2000-10-12	0	0.330	0.315	0.330	0.315	0.340	3,660,000	1,192,400	0.3258	0.061	0.059	0.061	0.059	0.063	19,706,219	0.0605	-5.71%
2000-10-11	0	0.350	0.350	0.360	0.345	0.360	670,000	236,900	0.3536	0.065	0.065	0.067	0.064	0.067	3,607,423	0.0657	-4.11%
2000-10-10	0	0.365	0.365	0.375	0.365	0.370	158,000	57,870	0.3663	0.068	0.068	0.070	0.068	0.069	850,706	0.0680	0.00%
2000-10-09	0	0.365	0.365	0.370	0.365	0.365	660,000	240,900	0.3650	0.068	0.068	0.069	0.068	0.068	3,553,580	0.0678	-1.35%
2000-10-05	0	0.370	0.370	0.390	0.370	0.395	313,000	116,810	0.3732	0.069	0.069	0.072	0.069	0.073	1,685,259	0.0693	0.00%
2000-10-04	0	0.370	0.370	0.380	0.370	0.380	1,090,000	408,250	0.3745	0.069	0.069	0.071	0.069	0.071	5,868,792	0.0696	0.00%
2000-10-03	0	0.370	0.370	0.375	0.370	0.380	640,000	239,100	0.3736	0.069	0.069	0.070	0.069	0.071	3,445,896	0.0694	-6.33%
2000-09-29	0	0.395	0.390	0.395	0.390	0.395	100,000	39,450	0.3945	0.073	0.072	0.073	0.072	0.073	538,421	0.0733	1.28%
2000-09-28	0	0.390	0.390	0.400	0.390	0.395	310,000	121,350	0.3915	0.072	0.072	0.074	0.072	0.073	1,669,106	0.0727	2.63%
2000-09-27	0	0.380	0.380	0.390	0.380	0.390	500,000	191,000	0.3820	0.071	0.071	0.072	0.071	0.072	2,692,106	0.0709	-2.56%
2000-09-26	0	0.390	0.390	0.400	0.370	0.395	810,000	309,800	0.3825	0.072	0.072	0.074	0.069	0.073	4,361,212	0.0710	2.63%
2000-09-25	0	0.380	0.370	0.390	0.360	0.380	2,120,000	784,840	0.3702	0.071	0.069	0.072	0.067	0.071	11,414,531	0.0688	2.70%
2000-09-22	0	0.370	0.365	0.375	0.360	0.400	2,902,000	1,087,985	0.3749	0.069	0.068	0.070	0.067	0.074	15,624,986	0.0696	-11.90%
2000-09-21	0	0.420	0.400	0.420	0.420	0.460	1,410,000	626,400	0.4443	0.078	0.074	0.078	0.078	0.085	7,591,740	0.0825	-10.64%
2000-09-20	0	0.470	0.470	-	0.465	0.470	390,000	181,600	0.4656	0.087	0.087	-	0.086	0.087	2,099,843	0.0865	6.82%
2000-09-19	0	0.440	0.450	0.470	0.440	0.450	246,000	110,390	0.4487	0.082	0.084	0.087	0.082	0.084	1,324,516	0.0833	-3.30%
2000-09-18	0	0.455	0.455	0.490	0.455	0.465	381,000	175,685	0.4611	0.085	0.085	0.091	0.085	0.086	2,051,385	0.0856	-4.21%
2000-09-15	0	0.475	0.475	0.490	0.470	0.480	200,000	94,750	0.4738	0.088	0.088	0.091	0.087	0.089	1,076,843	0.0880	-1.04%
2000-09-14	0	0.480	0.475	0.500	0.470	0.485	436,000	208,790	0.4789	0.089	0.088	0.093	0.087	0.090	2,347,517	0.0889	0.00%
2000-09-12	0	0.480	0.480	0.485	0.480	0.500	1,477,000	718,610	0.4865	0.089	0.089	0.090	0.089	0.093	7,952,482	0.0904	-4.00%
2000-09-11	0	0.500	0.495	0.500	0.500	0.500	190,000	95,000	0.5000	0.093	0.092	0.093	0.093	0.093	1,023,000	0.0929	0.00%
2000-09-08	0	0.500	0.495	0.510	0.495	0.510	794,000	397,000	0.5000	0.093	0.092	0.095	0.092	0.095	4,275,065	0.0929	0.00%
2000-09-07	0	0.500	0.500	0.510	0.500	0.510	556,000	281,310	0.5060	0.093	0.093	0.095	0.093	0.095	2,993,622	0.0940	0.00%
2000-09-06	0	0.500	0.500	0.510	0.495	0.510	1,177,000	589,850	0.5011	0.093	0.093	0.095	0.092	0.095	6,337,218	0.0931	-1.96%
2000-09-05	0	0.510	0.510	0.520	0.500	0.510	943,000	479,900	0.5089	0.095	0.095	0.097	0.093	0.095	5,077,313	0.0945	0.00%
2000-09-04	0	0.510	0.500	0.520	0.510	0.520	609,000	311,090	0.5108	0.095	0.093	0.097	0.095	0.097	3,278,986	0.0949	0.00%
2000-09-01	0	0.510	0.500	0.520	0.510	0.510	250,000	127,500	0.5100	0.095	0.093	0.097	0.095	0.095	1,346,053	0.0947	2.00%
2000-08-31	0	0.500	0.500	0.510	0.500	0.520	390,000	197,000	0.5051	0.093	0.093	0.095	0.093	0.097	2,099,843	0.0938	-3.85%
2000-08-30	0	0.520	0.520	0.530	0.510	0.520	549,000	280,290	0.5105	0.097	0.097	0.098	0.095	0.097	2,955,933	0.0948	1.96%
2000-08-29	0	0.510	0.500	0.510	0.500	0.520	416,000	211,720	0.5089	0.095	0.093	0.095	0.093	0.097	2,239,833	0.0945	2.00%
2000-08-28	0	0.500	0.500	0.510	-	-	0	0	-	0.093	0.093	0.095	-	-	0	-	0.00%
2000-08-25	0	0.500	0.495	0.510	0.495	0.500	922,000	460,750	0.4997	0.093	0.092	0.095	0.092	0.093	4,964,244	0.0928	-1.96%
2000-08-24	0	0.510	0.510	0.520	0.500	0.520	790,000	405,220	0.5129	0.095	0.095	0.097	0.093	0.097	4,253,528	0.0953	0.00%
2000-08-23	0	0.510	0.500	0.510	0.510	0.520	1,929,000	998,490	0.5176	0.095	0.093	0.095	0.095	0.097	10,386,146	0.0961	-1.92%
2000-08-22	0	0.520	0.520	0.530	0.520	0.540	991,000	525,920	0.5307	0.097	0.097	0.098	0.097	0.100	5,335,755	0.0986	-1.89%
2000-08-21	0	0.530	0.530	0.540	0.530	0.540	426,000	226,780	0.5323	0.098	0.098	0.100	0.098	0.100	2,293,675	0.0989	-1.85%
2000-08-18	0	0.540	0.530	0.540	0.530	0.540	345,000	184,380	0.5344	0.100	0.098	0.100	0.098	0.100	1,857,553	0.0993	0.00%
2000-08-17	0	0.540	0.530	0.540	0.530	0.540	492,000	261,280	0.5311	0.100	0.098	0.100	0.098	0.100	2,649,033	0.0986	3.85%
2000-08-16	0	0.520	0.520	0.540	0.520	0.540	360,000	191,300	0.5314	0.097	0.097	0.100	0.097	0.100	1,938,317	0.0987	-3.70%
2000-08-15	0	0.540	0.530	0.540	0.530	0.540	242,000	130,640	0.5398	0.100	0.098	0.100	0.098	0.100	1,302,979	0.1003	0.00%
2000-08-14	0	0.540	0.540	0.560	0.530	0.540	339,000	182,570	0.5386	0.100	0.100	0.104	0.098	0.100	1,825,248	0.1000	0.00%
2000-08-11	0	0.540	0.540	0.550	0.540	0.560	560,000	304,420	0.5436	0.100	0.100	0.102	0.100	0.104	3,015,159	0.1010	-1.82%
2000-08-10	0	0.550	0.550	0.560	0.540	0.550	1,112,000	611,200	0.5496	0.102	0.102	0.104	0.100	0.102	5,987,245	0.1021	0.00%
2000-08-09	0	0.550	0.550	0.560	0.530	0.570	3,490,000	1,927,500	0.5523	0.102	0.102	0.104	0.098	0.106	18,790,903	0.1026	1.85%
2000-08-08	0	0.540	0.540	0.550	0.520	0.560	3,704,000	2,009,900	0.5426	0.100	0.100	0.102	0.097	0.104	19,943,124	0.1008	8.00%
2000-08-07	0	0.500	0.500	0.510	0.500	0.510	801,000	403,000	0.5031	0.093	0.093	0.095	0.093	0.095	4,312,754	0.0934	0.00%
2000-08-04	0	0.500	0.500	0.510	0.500	0.510	2,146,000	1,084,460	0.5053	0.093	0.093	0.095	0.093	0.095	11,554,521	0.0939	0.00%
2000-08-03	0	0.500	0.495	0.510	0.495	0.500	1,986,000	992,175	0.4996	0.093	0.092	0.095	0.092	0.093	10,693,047	0.0928	0.00%
2000-08-02	0	0.500	0.500	0.510	0.500	0.510	979,000	496,000	0.5066	0.093	0.093	0.095	0.093	0.095	5,271,144	0.0941	-1.96%
2000-08-01	0	0.510	0.500	0.520	0.500	0.520	1,540,000	785,300	0.5099	0.095	0.093	0.097	0.093	0.097	8,291,688	0.0947	2.00%
2000-07-31	0	0.500	0.500	0.510	0.500	0.510	2,844,000	1,427,210	0.5018	0.093	0.093	0.095	0.093	0.095	15,312,701	0.0932	-1.96%
2000-07-28	0	0.510	0.500	0.510	0.495	0.510	2,577,200	1,287,829	0.4997	0.095	0.093	0.095	0.092	0.095	13,876,193	0.0928	0.00%
2000-07-27	0	0.510	0.500	0.520	0.510	0.530	1,850,000	960,700	0.5193	0.095	0.093	0.097	0.095	0.098	9,960,794	0.0964	-3.77%
2000-07-26	0	0.530	0.530	0.540	0.530	0.540	1,024,000	544,220	0.5315	0.098	0.098	0.100	0.098	0.100	5,513,434	0.0987	-1.85%
2000-07-25	0	0.540	0.530	0.540	0.530	0.540	5,287,000	2,820,200	0.5334	0.100	0.098	0.100	0.098	0.100	28,466,333	0.0991	-1.82%
2000-07-24	0	0.550	0.540	0.560	0.530	0.570	1,459,000	801,840	0.5496	0.102	0.100	0.104	0.098	0.106	7,855,566	0.1021	0.00%
2000-07-21	0	0.550	0.540	0.550	0.530	0.550	1,743,000	946,820	0.5432	0.102	0.100	0.102	0.098	0.102	9,384,683	0.1009	3.77%
2000-07-20	0	0.530	0.530	0.540	0.530	0.550	1,146,000	618,220	0.5395	0.098	0.098	0.100	0.098	0.102	6,170,308	0.1002	-3.64%
2000-07-19	0	0.550	0.530	0.550	0.530	0.550	579,000	310,320	0.5360	0.102	0.098	0.102	0.098	0.102	3,117,459	0.0995	0.00%
2000-07-18	0	0.550	0.540	0.550	0.520	0.550	2,315,000	1,237,700	0.5346	0.102	0.100	0.102	0.097	0.102	12,464,453	0.0993	0.00%
2000-07-17	0	0.550	0.540	0.550	0.530	0.570	8,435,000	4,658,970	0.5523	0.102	0.100	0.102	0.098	0.106	45,415,835	0.1026	-15.38%
2000-07-14	0	0.650	0.640	0.660	0.650	0.680	781,000	521,510	0.6677	0.121	0.119	0.123	0.121	0.126	4,205,070	0.1240	-2.99%
2000-07-13	0	0.670	0.670	0.680	0.670	0.700	3,305,000	2,273,350	0.6879	0.124	0.124	0.126	0.124	0.130	17,794,823	0.1278	0.00%
2000-07-12	0	0.670	0.660	0.680	0.660	0.690	1,230,000	829,550	0.6744	0.124	0.123	0.126	0.123	0.128	6,622,582	0.1253	1.52%
2000-07-11	0	0.660	0.650	0.660	0.660	0.670	610,000	404,400	0.6630	0.123	0.121	0.123	0.123	0.124	3,284,370	0.1231	-1.49%
2000-07-10	0	0.670	0.640	0.670	0.640	0.670	989,000	645,780	0.6530	0.124	0.119	0.124	0.119	0.124	5,324,986	0.1213	3.08%
2000-07-07	0	0.650	0.650	0.660	0.650	0.680	1,605,000	1,064,550	0.6633	0.121	0.121	0.123	0.121	0.126	8,641,662	0.1232	-1.52%
2000-07-06	0	0.660	0.660	0.670	0.660	0.670	425,000	284,370	0.6691	0.123	0.123	0.124	0.123	0.124	2,288,290	0.1243	-1.49%
2000-07-05	0	0.670	0.660	0.670	0.660	0.670	977,000	653,160	0.6685	0.124	0.123	0.124	0.123	0.124	5,260,376	0.1242	0.00%
2000-07-04	0	0.670	0.660	0.670	0.660	0.700	1,696,000	1,136,030	0.6698	0.124	0.123	0.124	0.123	0.130	9,131,625	0.1244	-2.90%
2000-07-03	0	0.690	0.690	0.700	0.640	0.690	5,338,000	3,594,840	0.6734	0.128	0.128	0.130	0.119	0.128	28,740,928	0.1251	11.29%
2000-06-30	0	0.620	0.610	0.630	0.600	0.620	3,419,000	2,094,290	0.6125	0.115	0.113	0.117	0.111	0.115	18,408,624	0.1138	0.00%
2000-06-29	0	0.620	0.620	0.630	0.620	0.650	1,265,000	805,460	0.6367	0.115	0.115	0.117	0.115	0.121	6,811,029	0.1183	-3.12%
2000-06-28	0	0.640	0.630	0.640	0.620	0.650	3,332,000	2,110,660	0.6335	0.119	0.117	0.119	0.115	0.121	17,940,197	0.1176	-1.54%
2000-06-27	0	0.650	0.640	0.650	0.650	0.660	1,520,000	989,600	0.6511	0.121	0.119	0.121	0.121	0.123	8,184,003	0.1209	0.00%
2000-06-26	0	0.650	0.650	0.660	0.650	0.700	4,563,000	3,037,750	0.6657	0.121	0.121	0.123	0.121	0.130	24,568,163	0.1236	-7.14%
2000-06-23	0	0.700	0.700	0.710	0.700	0.740	4,462,000	3,154,400	0.7069	0.130	0.130	0.132	0.130	0.137	24,024,357	0.1313	-4.11%
2000-06-22	0	0.730	0.720	0.730	0.680	0.770	10,062,200	7,251,784	0.7207	0.136	0.134	0.136	0.126	0.143	54,177,026	0.1339	0.00%
2000-06-21	0	0.730	0.720	0.730	0.640	0.740	14,896,000	10,385,440	0.6972	0.136	0.134	0.136	0.119	0.137	80,203,234	0.1295	17.74%
2000-06-20	0	0.620	0.620	0.630	0.600	0.620	2,408,000	1,450,450	0.6023	0.115	0.115	0.117	0.111	0.115	12,965,184	0.1119	3.33%
2000-06-19	0	0.600	0.590	0.600	0.590	0.610	822,000	492,220	0.5988	0.111	0.110	0.111	0.110	0.113	4,425,823	0.1112	1.69%
2000-06-16	0	0.590	0.580	0.590	0.550	0.600	746,000	430,680	0.5773	0.110	0.108	0.110	0.102	0.111	4,016,623	0.1072	3.51%
2000-06-15	0	0.570	0.560	0.570	0.560	0.570	645,000	361,600	0.5606	0.106	0.104	0.106	0.104	0.106	3,472,817	0.1041	1.79%
2000-06-14	0	0.560	0.560	0.570	0.550	0.560	75,000	41,400	0.5520	0.104	0.104	0.106	0.102	0.104	403,816	0.1025	1.82%
2000-06-13	0	0.550	0.550	0.560	0.550	0.560	260,000	143,150	0.5506	0.102	0.102	0.104	0.102	0.104	1,399,895	0.1023	0.00%
2000-06-12	0	0.550	0.550	0.560	0.550	0.560	292,000	160,720	0.5504	0.102	0.102	0.104	0.102	0.104	1,572,190	0.1022	-3.51%
2000-06-09	0	0.570	0.560	0.570	0.530	0.570	1,103,000	614,750	0.5573	0.106	0.104	0.106	0.098	0.106	5,938,787	0.1035	3.64%
2000-06-08	0	0.550	0.550	0.560	0.550	0.570	826,000	456,700	0.5529	0.102	0.102	0.104	0.102	0.106	4,447,360	0.1027	0.00%
2000-06-07	0	0.550	0.550	0.560	0.550	0.560	450,000	248,900	0.5531	0.102	0.102	0.104	0.102	0.104	2,422,896	0.1027	-1.79%
2000-06-05	0	0.560	0.550	0.560	0.550	0.570	490,000	275,200	0.5616	0.104	0.102	0.104	0.102	0.106	2,638,264	0.1043	1.82%
2000-06-02	0	0.550	0.550	0.560	0.550	0.560	609,000	338,640	0.5561	0.102	0.102	0.104	0.102	0.104	3,278,986	0.1033	3.77%
2000-06-01	0	0.530	0.530	0.540	0.530	0.540	426,000	226,980	0.5328	0.098	0.098	0.100	0.098	0.100	2,293,675	0.0990	1.92%
2000-05-31	0	0.520	0.510	0.540	0.500	0.520	410,000	209,000	0.5098	0.097	0.095	0.100	0.093	0.097	2,207,527	0.0947	6.12%
2000-05-30	0	0.490	0.490	0.510	0.490	0.510	548,000	274,320	0.5006	0.091	0.091	0.095	0.091	0.095	2,950,549	0.0930	0.00%
2000-05-29	0	0.490	0.490	0.520	0.480	0.500	1,280,000	622,950	0.4867	0.091	0.091	0.097	0.089	0.093	6,891,792	0.0904	-2.00%
2000-05-26	0	0.500	0.500	0.550	0.500	0.520	330,000	168,400	0.5103	0.093	0.093	0.102	0.093	0.097	1,776,790	0.0948	-5.66%
2000-05-25	0	0.530	0.530	0.540	0.520	0.560	1,291,000	699,980	0.5422	0.098	0.098	0.100	0.097	0.104	6,951,019	0.1007	0.00%
2000-05-24	0	0.530	0.530	0.560	0.530	0.530	100,000	53,000	0.5300	0.098	0.098	0.104	0.098	0.098	538,421	0.0984	-3.64%
2000-05-23	0	0.550	0.550	0.580	0.550	0.580	433,000	240,290	0.5549	0.102	0.102	0.108	0.102	0.108	2,331,364	0.1031	-5.17%
2000-05-22	0	0.580	0.560	0.580	0.580	0.580	230,000	133,400	0.5800	0.108	0.104	0.108	0.108	0.108	1,238,369	0.1077	-0.00%
2000-05-19	0	0.600	0.600	0.610	0.600	0.630	445,000	271,090	0.6092	0.108	0.108	0.110	0.108	0.113	2,478,595	0.1094	0.00%
2000-05-18	0	0.600	0.590	0.600	0.570	0.630	1,047,000	616,950	0.5893	0.108	0.106	0.108	0.102	0.113	5,831,659	0.1058	3.45%
2000-05-17	0	0.580	0.580	0.600	0.580	0.660	2,300,000	1,439,550	0.6259	0.104	0.104	0.108	0.104	0.118	12,810,713	0.1124	-6.45%
2000-05-16	0	0.620	0.620	0.630	0.570	0.630	2,872,000	1,715,430	0.5973	0.111	0.111	0.113	0.102	0.113	15,996,682	0.1072	12.73%
2000-05-15	0	0.550	0.540	0.550	0.530	0.550	450,000	244,700	0.5438	0.099	0.097	0.099	0.095	0.099	2,506,444	0.0976	3.77%
2000-05-12	0	0.530	0.530	0.550	0.530	0.530	250,000	132,500	0.5300	0.095	0.095	0.099	0.095	0.095	1,392,469	0.0952	0.00%
2000-05-10	0	0.530	0.530	0.540	0.500	0.530	100,000	51,350	0.5135	0.095	0.095	0.097	0.090	0.095	556,988	0.0922	-1.85%
2000-05-09	0	0.540	0.540	0.550	0.540	0.540	208,000	112,320	0.5400	0.097	0.097	0.099	0.097	0.097	1,158,534	0.0970	-3.57%
2000-05-08	0	0.560	0.550	0.570	0.550	0.570	569,000	318,530	0.5598	0.101	0.099	0.102	0.099	0.102	3,169,259	0.1005	-1.75%
2000-05-05	0	0.570	0.560	0.570	0.550	0.570	518,000	289,780	0.5594	0.102	0.101	0.102	0.099	0.102	2,885,195	0.1004	5.56%
2000-05-04	0	0.540	0.540	0.550	0.540	0.560	1,394,000	765,280	0.5490	0.097	0.097	0.099	0.097	0.101	7,764,406	0.0986	0.00%
2000-05-03	0	0.540	0.530	0.540	0.530	0.540	936,000	504,940	0.5395	0.097	0.095	0.097	0.095	0.097	5,213,403	0.0969	-1.82%
2000-05-02	0	0.550	0.550	0.560	0.540	0.580	990,000	545,900	0.5514	0.099	0.099	0.101	0.097	0.104	5,514,177	0.0990	-1.79%
2000-04-28	0	0.560	0.560	0.570	0.550	0.570	1,112,000	628,220	0.5649	0.101	0.101	0.102	0.099	0.102	6,193,701	0.1014	1.82%
2000-04-27	0	0.550	0.540	0.550	0.520	0.560	1,680,000	927,300	0.5520	0.099	0.097	0.099	0.093	0.101	9,357,391	0.0991	3.77%
2000-04-26	0	0.530	0.530	0.540	0.530	0.560	2,084,000	1,125,160	0.5399	0.095	0.095	0.097	0.095	0.101	11,607,620	0.0969	0.00%
2000-04-25	0	0.530	0.530	0.540	0.530	0.550	656,000	353,950	0.5396	0.095	0.095	0.097	0.095	0.099	3,653,838	0.0969	-3.64%
2000-04-20	0	0.550	0.550	0.560	0.530	0.560	2,730,000	1,490,000	0.5458	0.099	0.099	0.101	0.095	0.101	15,205,760	0.0980	0.00%
2000-04-19	0	0.550	0.550	0.560	0.550	0.610	4,164,000	2,413,480	0.5796	0.099	0.099	0.101	0.099	0.110	23,192,961	0.1041	-5.17%
2000-04-18	0	0.580	0.580	0.590	0.550	0.650	8,140,000	5,043,370	0.6196	0.104	0.104	0.106	0.099	0.117	45,338,785	0.1112	-3.33%
2000-04-17	0	0.600	0.600	0.610	0.590	0.640	3,165,000	1,926,930	0.6088	0.108	0.108	0.110	0.106	0.115	17,628,655	0.1093	-10.45%
2000-04-14	0	0.670	0.670	0.680	0.660	0.680	1,995,000	1,349,700	0.6765	0.120	0.120	0.122	0.118	0.122	11,111,901	0.1215	-2.90%
2000-04-13	0	0.690	0.690	0.700	0.670	0.700	730,000	504,500	0.6911	0.124	0.124	0.126	0.120	0.126	4,066,009	0.1241	0.00%
2000-04-12	0	0.690	0.680	0.700	0.690	0.710	1,190,000	832,600	0.6997	0.124	0.122	0.126	0.124	0.127	6,628,152	0.1256	-1.43%
2000-04-11	0	0.700	0.700	0.710	0.670	0.710	1,197,000	837,490	0.6997	0.126	0.126	0.127	0.120	0.127	6,667,141	0.1256	4.48%
2000-04-10	0	0.670	0.670	0.680	0.660	0.680	510,000	341,760	0.6701	0.120	0.120	0.122	0.118	0.122	2,840,636	0.1203	0.00%
2000-04-07	0	0.670	0.660	0.670	0.650	0.710	2,408,000	1,605,870	0.6669	0.120	0.118	0.120	0.117	0.127	13,412,260	0.1197	1.52%
2000-04-06	0	0.660	0.660	0.670	0.650	0.680	2,504,000	1,653,420	0.6603	0.118	0.118	0.120	0.117	0.122	13,946,968	0.1186	4.76%
2000-04-05	0	0.630	0.630	0.650	0.630	0.660	2,079,000	1,341,550	0.6453	0.113	0.113	0.117	0.113	0.118	11,579,771	0.1159	-7.35%
2000-04-03	0	0.680	0.670	0.680	0.660	0.720	2,799,000	1,954,330	0.6982	0.122	0.120	0.122	0.118	0.129	15,590,081	0.1254	-2.86%
2000-03-31	0	0.700	0.700	0.710	0.670	0.740	12,070,000	8,621,510	0.7143	0.126	0.126	0.127	0.120	0.133	67,228,395	0.1282	4.48%
2000-03-30	0	0.670	0.640	0.670	0.640	0.670	3,470,000	2,280,100	0.6571	0.120	0.115	0.120	0.115	0.120	19,327,467	0.1180	3.08%
2000-03-29	0	0.650	0.640	0.650	0.630	0.650	2,671,000	1,725,370	0.6460	0.117	0.115	0.117	0.113	0.117	14,877,137	0.1160	-2.99%
2000-03-28	0	0.670	0.670	0.680	0.660	0.680	1,148,000	769,250	0.6701	0.120	0.120	0.122	0.118	0.122	6,394,217	0.1203	-4.29%
2000-03-27	0	0.700	0.700	0.710	0.640	0.700	1,160,000	797,500	0.6875	0.126	0.126	0.127	0.115	0.126	6,461,055	0.1234	2.94%
2000-03-24	0	0.680	0.670	0.700	0.670	0.700	464,000	316,540	0.6822	0.122	0.120	0.126	0.120	0.126	2,584,422	0.1225	0.00%
2000-03-23	0	0.680	0.670	0.690	0.660	0.680	375,000	250,970	0.6693	0.122	0.120	0.124	0.118	0.122	2,088,703	0.1202	1.49%
2000-03-22	0	0.670	0.660	0.670	0.650	0.680	415,000	273,900	0.6600	0.120	0.118	0.120	0.117	0.122	2,311,498	0.1185	1.52%
2000-03-21	0	0.660	0.640	0.660	0.630	0.690	1,858,000	1,232,740	0.6635	0.118	0.115	0.118	0.113	0.124	10,348,828	0.1191	-2.94%
2000-03-20	0	0.680	0.680	0.700	0.670	0.700	748,000	513,640	0.6867	0.122	0.122	0.126	0.120	0.126	4,166,267	0.1233	-1.45%
2000-03-17	0	0.690	0.680	0.690	0.680	0.720	2,580,000	1,792,060	0.6946	0.124	0.122	0.124	0.122	0.129	14,370,278	0.1247	1.47%
2000-03-16	0	0.680	0.680	0.690	0.670	0.720	1,445,000	1,004,050	0.6948	0.122	0.122	0.124	0.120	0.129	8,048,470	0.1248	-4.23%
2000-03-15	0	0.710	0.710	0.720	0.700	0.740	3,796,269	2,709,276	0.7137	0.127	0.127	0.129	0.126	0.133	21,144,745	0.1281	-2.74%
2000-03-14	0	0.730	0.720	0.730	0.720	0.750	1,300,000	952,900	0.7330	0.131	0.129	0.131	0.129	0.135	7,240,838	0.1316	0.00%
2000-03-13	0	0.730	0.730	0.750	0.730	0.760	845,000	627,050	0.7421	0.131	0.131	0.135	0.131	0.136	4,706,545	0.1332	-2.67%
2000-03-10	0	0.750	0.750	0.760	0.720	0.760	1,349,000	997,160	0.7392	0.135	0.135	0.136	0.129	0.136	7,513,762	0.1327	-2.60%
2000-03-09	0	0.770	0.760	0.780	0.760	0.790	1,413,000	1,089,430	0.7710	0.138	0.136	0.140	0.136	0.142	7,870,234	0.1384	0.00%
2000-03-08	0	0.770	0.760	0.770	0.760	0.800	2,031,000	1,588,070	0.7819	0.138	0.136	0.138	0.136	0.144	11,312,417	0.1404	0.00%
2000-03-07	0	0.770	0.770	0.780	0.740	0.770	2,851,000	2,139,300	0.7504	0.138	0.138	0.140	0.133	0.138	15,879,714	0.1347	4.05%
2000-03-06	0	0.740	0.740	0.750	0.740	0.770	1,275,400	964,100	0.7559	0.133	0.133	0.135	0.133	0.138	7,103,819	0.1357	1.37%
2000-03-03	0	0.730	0.730	0.740	0.730	0.780	2,442,000	1,832,600	0.7505	0.131	0.131	0.133	0.131	0.140	13,601,635	0.1347	1.39%
2000-03-02	0	0.720	0.710	0.720	0.710	0.740	1,698,000	1,221,660	0.7195	0.129	0.127	0.129	0.127	0.133	9,457,648	0.1292	-1.37%
2000-03-01	0	0.730	0.720	0.730	0.710	0.750	2,928,000	2,141,240	0.7313	0.131	0.129	0.131	0.127	0.135	16,308,595	0.1313	-1.35%
2000-02-29	0	0.740	0.740	0.770	0.740	0.780	1,463,000	1,103,200	0.7541	0.133	0.133	0.138	0.133	0.140	8,148,728	0.1354	1.37%
2000-02-28	0	0.730	0.720	0.730	0.710	0.760	2,112,000	1,551,100	0.7344	0.131	0.129	0.131	0.127	0.136	11,763,577	0.1319	-3.95%
2000-02-25	0	0.760	0.750	0.770	0.750	0.810	6,497,000	5,010,670	0.7712	0.136	0.135	0.138	0.135	0.145	36,187,480	0.1385	-7.32%
2000-02-24	0	0.820	0.800	0.820	0.800	0.860	3,035,000	2,528,060	0.8330	0.147	0.144	0.147	0.144	0.154	16,904,572	0.1495	0.00%
2000-02-23	0	0.820	0.810	0.820	0.800	0.840	2,203,000	1,802,080	0.8180	0.147	0.145	0.147	0.144	0.151	12,270,435	0.1469	2.50%
2000-02-22	0	0.800	0.790	0.800	0.780	0.840	3,428,000	2,729,080	0.7961	0.144	0.142	0.144	0.140	0.151	19,093,533	0.1429	-5.88%
2000-02-21	0	0.850	0.850	0.860	0.850	0.900	3,231,000	2,814,440	0.8711	0.153	0.153	0.154	0.153	0.162	17,996,267	0.1564	-4.49%
2000-02-18	0	0.890	0.880	0.890	0.880	0.940	5,914,000	5,359,140	0.9062	0.160	0.158	0.160	0.158	0.169	32,940,243	0.1627	1.14%
2000-02-17	0	0.880	0.860	0.880	0.860	0.900	2,184,000	1,916,240	0.8774	0.158	0.154	0.158	0.154	0.162	12,164,608	0.1575	-1.12%
2000-02-16	0	0.890	0.880	0.890	0.880	0.910	1,999,000	1,778,560	0.8897	0.160	0.158	0.160	0.158	0.163	11,134,181	0.1597	2.30%
2000-02-15	0	0.870	0.870	0.890	0.870	0.900	2,204,000	1,937,260	0.8790	0.156	0.156	0.160	0.156	0.162	12,276,005	0.1578	0.00%
2000-02-14	0	0.870	0.860	0.870	0.860	0.910	2,641,000	2,329,970	0.8822	0.156	0.154	0.156	0.154	0.163	14,710,041	0.1584	-4.40%
2000-02-11	0	0.910	0.910	0.930	0.900	1.020	7,382,000	6,914,610	0.9367	0.163	0.163	0.167	0.162	0.183	41,116,819	0.1682	-8.08%
2000-02-10	0	0.990	0.970	1.000	0.890	1.060	20,272,000	20,358,430	1.0043	0.178	0.174	0.180	0.160	0.190	112,912,512	0.1803	6.45%
2000-02-09	0	0.930	0.920	0.930	0.910	1.020	11,153,000	10,709,080	0.9602	0.167	0.165	0.167	0.163	0.183	62,120,819	0.1724	-6.06%
2000-02-08	0	0.990	0.990	1.000	0.940	1.070	14,622,000	14,714,660	1.0063	0.178	0.178	0.180	0.169	0.192	81,442,717	0.1807	-3.88%
2000-02-03	0	1.030	1.030	1.040	0.810	1.080	32,347,000	30,810,440	0.9525	0.185	0.185	0.187	0.145	0.194	180,168,756	0.1710	28.75%
2000-02-02	0	0.800	0.780	0.800	0.760	0.810	4,848,000	3,832,360	0.7905	0.144	0.140	0.144	0.136	0.145	27,002,755	0.1419	3.90%
2000-02-01	0	0.770	0.770	0.780	0.770	0.800	2,973,000	2,327,640	0.7829	0.138	0.138	0.140	0.138	0.144	16,559,239	0.1406	0.00%
2000-01-31	0	0.770	0.760	0.770	0.760	0.790	2,698,000	2,074,440	0.7689	0.138	0.136	0.138	0.136	0.142	15,027,524	0.1380	-3.75%
2000-01-28	0	0.800	0.790	0.800	0.790	0.820	1,704,000	1,374,590	0.8067	0.144	0.142	0.144	0.142	0.147	9,491,068	0.1448	-1.23%
2000-01-27	0	0.810	0.800	0.810	0.800	0.840	3,343,000	2,713,510	0.8117	0.145	0.144	0.145	0.144	0.151	18,620,093	0.1457	-3.57%
2000-01-26	0	0.840	0.830	0.840	0.790	0.850	8,630,000	7,130,380	0.8262	0.151	0.149	0.151	0.142	0.153	48,068,024	0.1483	7.69%
2000-01-25	0	0.780	0.770	0.790	0.760	0.800	3,619,000	2,837,350	0.7840	0.140	0.138	0.142	0.136	0.144	20,157,379	0.1408	1.30%
2000-01-24	0	0.770	0.770	0.780	0.760	0.820	2,681,000	2,092,160	0.7804	0.138	0.138	0.140	0.136	0.147	14,932,836	0.1401	-1.28%
2000-01-21	0	0.780	0.770	0.780	0.770	0.790	1,983,000	1,542,540	0.7779	0.140	0.138	0.140	0.138	0.142	11,045,063	0.1397	-1.27%
2000-01-20	0	0.790	0.780	0.790	0.770	0.810	2,882,000	2,256,930	0.7831	0.142	0.140	0.142	0.138	0.145	16,052,381	0.1406	-1.25%
2000-01-19	0	0.800	0.800	0.810	0.760	0.820	6,834,000	5,430,760	0.7947	0.144	0.144	0.145	0.136	0.147	38,064,528	0.1427	2.56%
2000-01-18	0	0.780	0.780	0.790	0.780	0.800	1,852,000	1,462,560	0.7897	0.140	0.140	0.142	0.140	0.144	10,315,409	0.1418	-1.27%
2000-01-17	0	0.790	0.780	0.790	0.780	0.800	1,504,000	1,191,060	0.7919	0.142	0.140	0.142	0.140	0.144	8,377,092	0.1422	-1.25%
2000-01-14	0	0.800	0.800	0.810	0.790	0.830	4,495,000	3,621,690	0.8057	0.144	0.144	0.145	0.142	0.149	25,036,589	0.1447	-3.61%
2000-01-13	0	0.830	0.790	0.830	0.780	0.830	2,263,000	1,790,240	0.7911	0.149	0.142	0.149	0.140	0.149	12,604,628	0.1420	3.75%
2000-01-12	0	0.800	0.800	0.810	0.790	0.810	1,693,000	1,361,260	0.8041	0.144	0.144	0.145	0.142	0.145	9,429,799	0.1444	-1.23%
2000-01-11	0	0.810	0.790	0.810	0.790	0.840	4,836,000	3,933,590	0.8134	0.145	0.142	0.145	0.142	0.151	26,935,917	0.1460	-1.22%
2000-01-10	0	0.820	0.810	0.830	0.810	0.840	2,366,000	1,966,290	0.8311	0.147	0.145	0.149	0.145	0.151	13,178,325	0.1492	1.23%
2000-01-07	0	0.810	0.800	0.810	0.780	0.810	5,440,000	4,321,680	0.7944	0.145	0.144	0.145	0.140	0.145	30,300,122	0.1426	5.19%
2000-01-06	0	0.770	0.760	0.770	0.750	0.890	7,001,000	5,542,480	0.7917	0.138	0.136	0.138	0.135	0.160	38,994,697	0.1421	-7.23%
2000-01-05	0	0.830	0.820	0.830	0.800	0.890	12,310,000	10,321,220	0.8384	0.149	0.147	0.149	0.144	0.160	68,565,165	0.1505	-10.75%
2000-01-04	0	0.930	0.940	0.950	0.830	0.940	18,457,000	16,762,990	0.9082	0.167	0.169	0.171	0.149	0.169	102,803,188	0.1631	9.41%
2000-01-03	0	0.850	0.840	0.850	0.840	0.880	5,125,000	4,372,400	0.8532	0.153	0.151	0.153	0.151	0.158	28,545,611	0.1532	-1.16%
1999-12-30	0	0.860	0.860	0.880	0.860	0.920	9,360,000	8,168,870	0.8727	0.154	0.154	0.158	0.154	0.165	52,134,033	0.1567	0.00%
1999-12-29	0	0.890	0.880	0.890	0.820	0.900	4,349,000	3,638,420	0.8366	0.154	0.153	0.154	0.142	0.156	25,068,390	0.1451	7.23%
1999-12-28	0	0.830	0.830	0.840	0.820	0.850	2,362,000	1,970,250	0.8341	0.144	0.144	0.146	0.142	0.147	13,614,977	0.1447	-1.19%
1999-12-24	0	0.840	0.830	0.840	0.810	0.840	2,393,000	1,979,040	0.8270	0.146	0.144	0.146	0.141	0.146	13,793,667	0.1435	1.20%
1999-12-23	0	0.830	0.820	0.830	0.820	0.870	7,426,000	6,176,270	0.8317	0.144	0.142	0.144	0.142	0.151	42,804,751	0.1443	-6.74%
1999-12-22	0	0.890	0.880	0.890	0.880	0.930	3,303,683	2,933,441	0.8879	0.154	0.153	0.154	0.153	0.161	19,043,001	0.1540	-2.20%
1999-12-21	0	0.910	0.900	0.910	0.880	0.910	2,686,000	2,405,940	0.8957	0.158	0.156	0.158	0.153	0.158	15,482,569	0.1554	1.11%
1999-12-20	0	0.900	0.890	0.910	0.880	0.950	13,771,000	12,535,530	0.9103	0.156	0.154	0.158	0.153	0.165	79,378,430	0.1579	3.45%
1999-12-17	0	0.870	0.860	0.870	0.840	0.920	4,551,400	3,970,022	0.8723	0.151	0.149	0.151	0.146	0.160	26,235,058	0.1513	1.16%
1999-12-16	0	0.860	0.850	0.880	0.830	0.880	1,974,000	1,660,640	0.8413	0.149	0.147	0.153	0.144	0.153	11,378,478	0.1459	0.00%
1999-12-15	0	0.860	0.840	0.860	0.840	0.860	2,890,000	2,450,260	0.8478	0.149	0.146	0.149	0.146	0.149	16,658,461	0.1471	1.18%
1999-12-14	0	0.850	0.840	0.850	0.840	0.880	2,054,000	1,763,510	0.8586	0.147	0.146	0.147	0.146	0.153	11,839,612	0.1489	-1.16%
1999-12-13	0	0.860	0.850	0.870	0.850	0.890	2,039,000	1,759,060	0.8627	0.149	0.147	0.151	0.147	0.154	11,753,149	0.1497	-2.27%
1999-12-10	0	0.880	0.870	0.880	0.870	0.900	2,827,000	2,483,840	0.8786	0.153	0.151	0.153	0.151	0.156	16,295,318	0.1524	-2.22%
1999-12-09	0	0.900	0.900	0.910	0.830	0.920	6,980,000	6,148,400	0.8809	0.156	0.156	0.158	0.144	0.160	40,233,929	0.1528	7.14%
1999-12-08	0	0.840	0.840	0.850	0.840	0.860	2,070,000	1,748,600	0.8447	0.146	0.146	0.147	0.146	0.149	11,931,839	0.1465	0.00%
1999-12-07	0	0.840	0.830	0.840	0.830	0.870	5,486,000	4,660,180	0.8495	0.146	0.144	0.146	0.144	0.151	31,622,255	0.1474	2.44%
1999-12-06	0	0.820	0.810	0.820	0.810	0.850	10,972,000	9,027,850	0.8228	0.142	0.141	0.142	0.141	0.147	63,244,509	0.1427	0.00%
1999-12-03	0	0.820	0.820	0.830	0.820	0.970	13,327,000	11,547,450	0.8665	0.142	0.142	0.144	0.142	0.168	76,819,137	0.1503	-10.87%
1999-12-02	0	0.920	0.930	0.940	0.870	0.950	5,767,000	5,205,150	0.9026	0.160	0.161	0.163	0.151	0.165	33,241,987	0.1566	5.75%
1999-12-01	0	0.870	0.870	0.880	0.870	0.880	1,897,000	1,660,290	0.8752	0.151	0.151	0.153	0.151	0.153	10,934,637	0.1518	1.16%
1999-11-30	0	0.860	0.860	0.870	0.850	0.890	1,712,000	1,487,340	0.8688	0.149	0.149	0.151	0.147	0.154	9,868,265	0.1507	-1.15%
1999-11-29	0	0.870	0.870	0.890	0.860	0.920	2,584,000	2,265,970	0.8769	0.151	0.151	0.154	0.149	0.160	14,894,624	0.1521	1.16%
1999-11-26	0	0.860	0.850	0.860	0.830	0.900	2,108,000	1,799,250	0.8535	0.149	0.147	0.149	0.144	0.156	12,150,877	0.1481	-1.15%
1999-11-25	0	0.870	0.860	0.870	0.850	0.940	3,680,000	3,223,650	0.8760	0.151	0.149	0.151	0.147	0.163	21,212,158	0.1520	-6.45%
1999-11-24	0	0.930	0.920	0.930	0.930	0.960	978,000	916,780	0.9374	0.161	0.160	0.161	0.161	0.167	5,637,361	0.1626	-1.06%
1999-11-23	0	0.940	0.930	0.950	0.920	0.970	1,213,000	1,144,110	0.9432	0.163	0.161	0.165	0.160	0.168	6,991,942	0.1636	-1.05%
1999-11-22	0	0.950	0.950	0.970	0.950	1.000	1,284,000	1,240,730	0.9663	0.165	0.165	0.168	0.165	0.173	7,401,198	0.1676	-4.04%
1999-11-19	0	0.990	0.990	1.000	0.980	1.030	3,187,000	3,173,240	0.9957	0.172	0.172	0.173	0.170	0.179	18,370,420	0.1727	-2.94%
1999-11-18	0	1.020	1.010	1.030	1.010	1.040	1,745,000	1,782,500	1.0215	0.177	0.175	0.179	0.175	0.180	10,058,482	0.1772	-0.97%
1999-11-17	0	1.030	1.020	1.050	1.020	1.140	5,733,000	6,107,190	1.0653	0.179	0.177	0.182	0.177	0.198	33,046,005	0.1848	-6.36%
1999-11-16	0	1.100	1.100	1.110	0.970	1.120	6,730,200	7,076,384	1.0514	0.191	0.191	0.193	0.168	0.194	38,794,039	0.1824	14.58%
1999-11-15	0	0.960	0.950	0.960	0.910	0.960	1,960,000	1,852,010	0.9449	0.167	0.165	0.167	0.158	0.167	11,297,780	0.1639	5.49%
1999-11-12	0	0.910	0.910	0.920	0.910	0.920	250,000	228,000	0.9120	0.158	0.158	0.160	0.158	0.160	1,441,043	0.1582	-4.21%
1999-11-11	0	0.950	0.940	0.950	0.910	0.950	1,136,000	1,049,860	0.9242	0.165	0.163	0.165	0.158	0.165	6,548,101	0.1603	3.26%
1999-11-10	0	0.920	0.920	0.930	0.900	0.960	2,804,000	2,599,580	0.9271	0.160	0.160	0.161	0.156	0.167	16,162,742	0.1608	-3.16%
1999-11-09	0	0.950	0.950	0.960	0.940	1.000	4,451,000	4,254,660	0.9559	0.165	0.165	0.167	0.163	0.173	25,656,335	0.1658	-3.06%
1999-11-08	0	0.980	0.970	0.990	0.970	1.020	2,008,000	1,998,080	0.9951	0.170	0.168	0.172	0.168	0.177	11,574,460	0.1726	-3.92%
1999-11-05	0	1.020	1.010	1.020	1.010	1.040	1,190,500	1,213,250	1.0191	0.177	0.175	0.177	0.175	0.180	6,862,248	0.1768	0.00%
1999-11-04	0	1.020	1.020	1.040	1.010	1.040	3,208,000	3,276,870	1.0215	0.177	0.177	0.180	0.175	0.180	18,491,468	0.1772	0.00%
1999-11-03	0	1.020	1.020	1.030	1.020	1.060	438,000	456,180	1.0415	0.177	0.177	0.179	0.177	0.184	2,524,708	0.1807	-1.92%
1999-11-02	0	1.040	1.040	1.060	1.030	1.050	2,063,000	2,147,540	1.0410	0.180	0.180	0.184	0.179	0.182	11,891,489	0.1806	-1.89%
1999-11-01	0	1.060	1.050	1.060	1.050	1.060	808,000	848,700	1.0504	0.184	0.182	0.184	0.182	0.184	4,657,452	0.1822	0.00%
1999-10-29	0	1.060	1.050	1.060	1.020	1.070	2,477,000	2,579,436	1.0414	0.184	0.182	0.184	0.177	0.186	14,277,857	0.1807	4.95%
1999-10-28	0	1.010	1.000	1.030	1.010	1.100	2,234,000	2,351,840	1.0527	0.175	0.173	0.179	0.175	0.191	12,877,163	0.1826	-2.88%
1999-10-27	0	1.040	1.040	1.050	1.000	1.040	802,000	811,330	1.0116	0.180	0.180	0.182	0.173	0.180	4,622,867	0.1755	0.97%
1999-10-26	0	1.030	1.030	1.060	1.020	1.090	577,000	598,080	1.0365	0.179	0.179	0.184	0.177	0.189	3,325,928	0.1798	-5.50%
1999-10-25	0	1.090	1.040	1.090	1.020	1.100	2,507,000	2,627,800	1.0482	0.189	0.180	0.189	0.177	0.191	14,450,782	0.1818	2.83%
1999-10-22	0	1.060	1.040	1.060	1.000	1.080	1,288,000	1,303,680	1.0122	0.184	0.180	0.184	0.173	0.187	7,424,255	0.1756	6.00%
1999-10-21	0	1.000	1.000	1.010	1.000	1.050	1,340,000	1,360,060	1.0150	0.173	0.173	0.175	0.173	0.182	7,723,992	0.1761	-1.96%
1999-10-20	0	1.020	1.000	1.020	1.000	1.040	2,901,000	2,957,520	1.0195	0.177	0.173	0.177	0.173	0.180	16,721,867	0.1769	6.25%
1999-10-19	0	0.960	0.950	1.000	0.960	1.030	190,000	186,600	0.9821	0.167	0.165	0.173	0.167	0.179	1,095,193	0.1704	-5.88%
1999-10-15	0	1.020	1.020	1.040	1.000	1.020	480,000	486,800	1.0142	0.177	0.177	0.180	0.173	0.177	2,766,803	0.1759	-2.86%
1999-10-14	0	1.050	1.010	1.090	1.050	1.070	250,000	264,900	1.0596	0.182	0.175	0.189	0.182	0.186	1,441,043	0.1838	-1.87%
1999-10-13	0	1.070	1.060	1.070	1.060	1.090	328,000	352,240	1.0739	0.186	0.184	0.186	0.184	0.189	1,890,649	0.1863	-2.73%
1999-10-12	0	1.100	1.100	1.130	1.090	1.160	1,209,000	1,355,400	1.1211	0.191	0.191	0.196	0.189	0.201	6,968,885	0.1945	-4.35%
1999-10-11	0	1.150	1.150	1.160	1.140	1.180	1,143,000	1,323,410	1.1578	0.200	0.200	0.201	0.198	0.205	6,588,450	0.2009	-2.54%
1999-10-08	0	1.180	1.170	1.190	1.130	1.200	3,186,000	3,709,020	1.1642	0.205	0.203	0.206	0.196	0.208	18,364,656	0.2020	6.31%
1999-10-07	0	1.110	1.110	1.120	1.020	1.120	3,148,000	3,387,900	1.0762	0.193	0.193	0.194	0.177	0.194	18,145,617	0.1867	9.90%
1999-10-06	0	1.010	1.000	1.020	1.000	1.030	897,500	912,990	1.0173	0.175	0.173	0.177	0.173	0.179	5,173,346	0.1765	1.00%
1999-10-05	0	1.000	1.000	1.020	0.980	1.030	515,000	519,850	1.0094	0.173	0.173	0.177	0.170	0.179	2,968,549	0.1751	0.00%
1999-10-04	0	1.000	1.000	1.020	0.980	1.050	1,107,000	1,118,050	1.0100	0.173	0.173	0.177	0.170	0.182	6,380,940	0.1752	-3.85%
1999-09-30	0	1.040	1.030	1.050	1.020	1.060	399,000	414,980	1.0401	0.180	0.179	0.182	0.177	0.184	2,299,905	0.1804	1.96%
1999-09-29	0	1.020	1.010	1.020	1.020	1.080	791,000	831,950	1.0518	0.177	0.175	0.177	0.177	0.187	4,559,461	0.1825	-5.56%
1999-09-28	0	1.080	1.050	1.080	1.050	1.100	972,000	1,045,530	1.0756	0.187	0.182	0.187	0.182	0.191	5,602,776	0.1866	-0.92%
1999-09-27	0	1.090	1.090	1.110	1.090	1.150	625,000	698,200	1.1171	0.189	0.189	0.193	0.189	0.200	3,602,608	0.1938	-4.39%
1999-09-24	0	1.140	1.120	1.140	1.120	1.160	252,000	285,520	1.1330	0.198	0.194	0.198	0.194	0.201	1,452,572	0.1966	-1.72%
1999-09-23	0	1.160	1.160	1.190	1.160	1.190	474,000	559,330	1.1800	0.201	0.201	0.206	0.201	0.206	2,732,218	0.2047	-1.69%
1999-09-22	0	1.180	1.160	1.170	1.170	1.210	1,031,000	1,232,160	1.1951	0.205	0.201	0.203	0.203	0.210	5,942,863	0.2073	-2.48%
1999-09-21	0	1.210	1.200	1.240	1.180	1.230	1,383,000	1,665,850	1.2045	0.210	0.208	0.215	0.205	0.213	7,971,852	0.2090	0.00%
1999-09-20	0	1.210	1.200	1.220	1.200	1.240	1,875,000	2,295,900	1.2245	0.210	0.208	0.212	0.208	0.215	10,807,825	0.2124	0.00%
1999-09-17	0	1.210	1.210	1.220	1.190	1.240	2,670,000	3,228,400	1.2091	0.210	0.210	0.212	0.206	0.215	15,390,343	0.2098	-1.63%
1999-09-15	0	1.230	1.230	1.240	1.220	1.240	1,970,000	2,419,630	1.2282	0.213	0.213	0.215	0.212	0.215	11,355,421	0.2131	-2.38%
1999-09-14	0	1.260	1.250	1.260	1.230	1.300	4,884,000	6,125,410	1.2542	0.219	0.217	0.219	0.213	0.226	28,152,222	0.2176	-0.79%
1999-09-13	0	1.270	1.260	1.280	1.260	1.300	1,328,000	1,702,620	1.2821	0.220	0.219	0.222	0.219	0.226	7,654,822	0.2224	2.42%
1999-09-10	0	1.240	1.240	1.250	1.230	1.250	1,066,000	1,322,270	1.2404	0.215	0.215	0.217	0.213	0.217	6,144,609	0.2152	0.81%
1999-09-09	0	1.230	1.230	1.240	1.220	1.250	690,000	850,810	1.2331	0.213	0.213	0.215	0.212	0.217	3,977,280	0.2139	0.00%
1999-09-08	0	1.230	1.220	1.240	1.180	1.240	2,306,000	2,775,780	1.2037	0.213	0.212	0.215	0.205	0.215	13,292,184	0.2088	2.50%
1999-09-07	0	1.200	1.200	1.210	1.190	1.280	1,428,000	1,745,370	1.2222	0.208	0.208	0.210	0.206	0.222	8,231,239	0.2120	-3.23%
1999-09-06	0	1.240	1.240	1.260	1.230	1.300	2,500,000	3,131,830	1.2527	0.215	0.215	0.219	0.213	0.226	14,410,433	0.2173	0.81%
1999-09-03	0	1.230	1.230	1.240	1.190	1.290	2,075,000	2,544,200	1.2261	0.213	0.213	0.215	0.206	0.224	11,960,660	0.2127	-5.38%
1999-09-02	0	1.300	1.280	1.300	1.270	1.350	1,678,000	2,186,900	1.3033	0.226	0.222	0.226	0.220	0.234	9,672,283	0.2261	-1.52%
1999-09-01	0	1.320	1.320	1.330	1.320	1.390	2,108,000	2,875,500	1.3641	0.229	0.229	0.231	0.229	0.241	12,150,877	0.2366	-2.22%
1999-08-31	0	1.350	1.350	1.380	1.320	1.460	10,210,000	14,419,420	1.4123	0.234	0.234	0.239	0.229	0.253	58,852,209	0.2450	0.75%
1999-08-30	0	1.340	1.340	1.350	1.240	1.340	2,074,000	2,664,150	1.2845	0.232	0.232	0.234	0.215	0.232	11,954,895	0.2229	9.84%
1999-08-27	0	1.220	1.220	1.230	1.190	1.270	2,582,000	3,196,850	1.2381	0.212	0.212	0.213	0.206	0.220	14,883,095	0.2148	2.52%
1999-08-26	0	1.190	1.180	1.200	1.170	1.290	2,682,000	3,265,760	1.2177	0.206	0.205	0.208	0.203	0.224	15,459,513	0.2112	-3.25%
1999-08-25	0	1.230	1.230	1.240	1.220	1.260	1,258,000	1,556,900	1.2376	0.213	0.213	0.215	0.212	0.219	7,251,330	0.2147	0.00%
1999-08-24	0	1.230	1.230	1.240	1.220	1.250	296,000	366,350	1.2377	0.213	0.213	0.215	0.212	0.217	1,706,195	0.2147	-3.91%
1999-08-23	0	1.280	1.270	1.290	1.270	1.330	916,000	1,178,680	1.2868	0.222	0.220	0.224	0.220	0.231	5,279,983	0.2232	-3.76%
1999-08-20	0	1.330	1.330	1.340	1.220	1.340	2,865,000	3,652,940	1.2750	0.231	0.231	0.232	0.212	0.232	16,514,356	0.2212	8.13%
1999-08-19	0	1.230	1.220	1.240	1.170	1.240	1,339,000	1,616,830	1.2075	0.213	0.212	0.215	0.203	0.215	7,718,228	0.2095	5.13%
1999-08-18	0	1.170	1.160	1.170	1.150	1.200	3,199,000	3,728,470	1.1655	0.203	0.201	0.203	0.200	0.208	18,439,590	0.2022	1.74%
1999-08-17	0	1.150	1.100	1.150	1.130	1.160	1,142,000	1,311,010	1.1480	0.200	0.191	0.200	0.196	0.201	6,582,686	0.1992	0.88%
1999-08-16	0	1.140	1.130	1.150	1.130	1.150	1,364,000	1,549,160	1.1357	0.198	0.196	0.200	0.196	0.200	7,862,332	0.1970	3.64%
1999-08-13	0	1.100	1.100	1.120	1.090	1.150	1,256,000	1,390,920	1.1074	0.191	0.191	0.194	0.189	0.200	7,239,802	0.1921	-3.51%
1999-08-12	0	1.140	1.140	1.150	1.120	1.180	1,980,000	2,267,170	1.1450	0.198	0.198	0.200	0.194	0.205	11,413,063	0.1986	5.56%
1999-08-11	0	1.130	1.110	1.130	1.120	1.200	3,220,000	3,668,000	1.1391	0.187	0.184	0.187	0.186	0.199	19,419,927	0.1889	-5.83%
1999-08-10	0	1.200	1.180	1.190	1.170	1.330	1,840,000	2,268,670	1.2330	0.199	0.196	0.197	0.194	0.221	11,097,101	0.2044	-10.45%
1999-08-09	0	1.340	1.330	1.360	1.330	1.340	280,000	374,200	1.3364	0.222	0.221	0.226	0.221	0.222	1,688,689	0.2216	-2.90%
1999-08-06	0	1.380	1.370	1.380	1.340	1.400	957,000	1,308,690	1.3675	0.229	0.227	0.229	0.222	0.232	5,771,699	0.2267	-1.43%
1999-08-05	0	1.400	1.390	1.400	1.380	1.470	1,744,000	2,478,220	1.4210	0.232	0.230	0.232	0.229	0.244	10,518,122	0.2356	-6.04%
1999-08-04	0	1.490	1.450	1.490	1.470	1.550	871,000	1,319,290	1.5147	0.247	0.240	0.247	0.244	0.257	5,253,030	0.2511	-1.97%
1999-08-03	0	1.520	1.510	1.520	1.490	1.550	1,694,000	2,591,600	1.5299	0.252	0.250	0.252	0.247	0.257	10,216,570	0.2537	1.33%
1999-08-02	0	1.500	1.480	1.550	1.490	1.650	3,369,000	5,328,170	1.5815	0.249	0.245	0.257	0.247	0.274	20,318,551	0.2622	-8.54%
1999-07-30	0	1.640	1.630	1.640	1.440	1.640	12,956,000	20,235,780	1.5619	0.272	0.270	0.272	0.239	0.272	78,138,065	0.2590	11.56%
1999-07-29	0	1.470	1.450	1.480	1.330	1.500	4,606,000	6,589,450	1.4306	0.244	0.240	0.245	0.221	0.249	27,778,939	0.2372	11.36%
1999-07-28	0	1.320	1.310	1.330	1.270	1.390	1,777,000	2,373,580	1.3357	0.219	0.217	0.221	0.211	0.230	10,717,146	0.2215	5.60%
1999-07-27	0	1.250	1.280	1.300	1.220	1.300	1,155,000	1,445,900	1.2519	0.207	0.212	0.216	0.202	0.216	6,965,843	0.2076	0.00%
1999-07-26	0	1.250	1.230	1.250	1.240	1.290	1,005,000	1,268,040	1.2617	0.207	0.204	0.207	0.206	0.214	6,061,188	0.2092	-4.58%
1999-07-23	0	1.310	1.300	1.320	1.280	1.350	2,180,000	2,860,010	1.3119	0.217	0.216	0.219	0.212	0.224	13,147,652	0.2175	-5.07%
1999-07-22	0	1.380	1.360	1.410	1.360	1.440	2,360,000	3,319,480	1.4066	0.229	0.226	0.234	0.226	0.239	14,233,238	0.2332	-3.50%
1999-07-21	0	1.430	1.430	1.440	1.400	1.460	2,386,000	3,426,980	1.4363	0.237	0.237	0.239	0.232	0.242	14,390,045	0.2381	-2.05%
1999-07-20	0	1.460	1.450	1.470	1.420	1.540	2,883,000	4,269,240	1.4808	0.242	0.240	0.244	0.235	0.255	17,387,469	0.2455	0.00%
1999-07-19	0	1.460	1.460	1.480	1.400	1.490	6,286,000	9,106,450	1.4487	0.242	0.242	0.245	0.232	0.247	37,911,074	0.2402	-3.31%
1999-07-16	0	1.510	1.510	1.530	1.370	1.550	4,633,000	6,805,460	1.4689	0.250	0.250	0.254	0.227	0.257	27,941,777	0.2436	-2.58%
1999-07-15	0	1.550	1.540	1.550	1.450	1.570	6,582,000	10,049,250	1.5268	0.257	0.255	0.257	0.240	0.260	39,696,260	0.2532	0.65%
1999-07-14	0	1.540	1.530	1.560	1.500	1.620	5,933,000	9,191,990	1.5493	0.255	0.254	0.259	0.249	0.269	35,782,120	0.2569	-7.78%
1999-07-13	0	1.670	1.640	1.670	1.630	1.740	7,237,500	12,174,793	1.6822	0.277	0.272	0.277	0.270	0.289	43,649,602	0.2789	-3.47%
1999-07-12	0	1.730	1.710	1.730	1.620	1.760	18,125,800	30,895,720	1.7045	0.287	0.284	0.287	0.269	0.292	109,317,301	0.2826	2.98%
1999-07-09	0	1.680	1.670	1.680	1.320	1.760	49,636,000	78,920,850	1.5900	0.279	0.277	0.279	0.219	0.292	299,356,361	0.2636	27.27%
1999-07-08	0	1.320	1.330	1.340	1.240	1.340	12,550,000	16,121,710	1.2846	0.219	0.221	0.222	0.206	0.222	75,689,466	0.2130	5.60%
1999-07-07	0	1.250	1.240	1.250	1.240	1.280	5,106,000	6,452,350	1.2637	0.207	0.206	0.207	0.206	0.212	30,794,455	0.2095	-3.10%
1999-07-06	0	1.290	1.280	1.290	1.260	1.370	6,403,000	8,432,200	1.3169	0.214	0.212	0.214	0.209	0.227	38,616,705	0.2184	-2.27%
1999-07-05	0	1.320	1.320	1.340	1.200	1.360	14,186,200	18,284,320	1.2889	0.219	0.219	0.222	0.199	0.226	85,557,442	0.2137	10.00%
1999-07-02	0	1.200	1.200	1.230	1.160	1.270	14,561,000	17,645,640	1.2118	0.199	0.199	0.204	0.192	0.211	87,817,874	0.2009	-0.83%
1999-06-30	0	1.210	1.210	1.230	1.200	1.410	30,422,000	40,028,780	1.3158	0.201	0.201	0.204	0.199	0.234	183,476,091	0.2182	-6.92%
1999-06-29	0	1.300	1.300	1.330	0.990	1.380	73,041,000	83,033,510	1.1368	0.216	0.216	0.221	0.164	0.229	440,512,692	0.1885	27.45%
1999-06-28	0	1.020	1.010	1.020	0.860	1.020	59,879,000	57,792,510	0.9652	0.169	0.167	0.169	0.143	0.169	361,132,234	0.1600	18.60%
1999-06-25	0	0.860	0.850	0.860	0.850	0.870	3,415,000	2,923,580	0.8561	0.143	0.141	0.143	0.141	0.144	20,595,978	0.1419	1.18%
1999-06-24	0	0.850	0.840	0.850	0.840	0.880	11,690,000	10,034,470	0.8584	0.141	0.139	0.141	0.139	0.146	70,502,778	0.1423	-2.30%
1999-06-23	0	0.870	0.870	0.880	0.870	0.900	9,331,000	8,220,040	0.8809	0.144	0.144	0.146	0.144	0.149	56,275,570	0.1461	-3.33%
1999-06-22	0	0.900	0.910	0.920	0.900	0.940	4,568,000	4,188,670	0.9170	0.149	0.151	0.153	0.149	0.156	27,549,759	0.1520	-2.17%
1999-06-21	0	0.920	0.920	0.930	0.890	0.940	11,491,000	10,592,970	0.9218	0.153	0.153	0.154	0.148	0.156	69,302,602	0.1529	3.37%
1999-06-17	0	0.890	0.890	0.900	0.860	0.920	10,406,000	9,317,520	0.8954	0.148	0.148	0.149	0.143	0.153	62,758,931	0.1485	4.71%
1999-06-16	0	0.850	0.840	0.860	0.840	0.880	6,747,000	5,791,530	0.8584	0.141	0.139	0.143	0.139	0.146	40,691,381	0.1423	-1.16%
1999-06-15	0	0.860	0.850	0.860	0.860	0.940	10,670,000	9,389,410	0.8800	0.143	0.141	0.143	0.143	0.156	64,351,124	0.1459	-7.53%
1999-06-14	0	0.930	0.920	0.930	0.900	0.970	14,685,000	13,609,880	0.9268	0.154	0.153	0.154	0.149	0.161	88,565,722	0.1537	-1.06%
1999-06-11	0	0.940	0.940	0.950	0.870	0.950	30,913,000	28,148,170	0.9106	0.156	0.156	0.158	0.144	0.158	186,437,328	0.1510	5.62%
1999-06-10	0	0.890	0.880	0.890	0.780	0.900	52,796,000	44,247,890	0.8381	0.148	0.146	0.148	0.129	0.149	318,414,426	0.1390	12.66%
1999-06-09	0	0.790	0.780	0.790	0.770	0.790	16,153,000	12,642,500	0.7827	0.131	0.129	0.131	0.128	0.131	97,419,278	0.1298	2.60%
1999-06-08	0	0.770	0.760	0.780	0.760	0.820	27,781,000	21,825,060	0.7856	0.128	0.126	0.129	0.126	0.136	167,548,132	0.1303	-6.10%
1999-06-07	0	0.820	0.810	0.820	0.760	0.820	28,915,000	22,734,260	0.7862	0.136	0.134	0.136	0.126	0.136	174,387,324	0.1304	6.49%
1999-06-04	0	0.770	0.760	0.770	0.750	0.840	39,333,000	30,833,930	0.7839	0.128	0.126	0.128	0.124	0.139	237,218,627	0.1300	1.32%
1999-06-03	0	0.760	0.740	0.760	0.730	0.760	2,001,000	1,485,220	0.7422	0.126	0.123	0.126	0.121	0.126	12,068,097	0.1231	2.70%
1999-06-02	0	0.740	0.740	0.760	0.740	0.760	4,890,000	3,660,100	0.7485	0.123	0.123	0.126	0.123	0.126	29,491,752	0.1241	0.00%
1999-06-01	0	0.740	0.740	0.750	0.740	0.770	3,817,000	2,847,670	0.7460	0.123	0.123	0.124	0.123	0.128	23,020,454	0.1237	-3.90%
1999-05-31	0	0.770	0.760	0.770	0.700	0.780	6,487,000	4,871,520	0.7510	0.128	0.126	0.128	0.116	0.129	39,123,312	0.1245	10.00%
1999-05-28	0	0.700	0.690	0.700	0.680	0.710	4,040,000	2,820,700	0.6982	0.116	0.114	0.116	0.113	0.118	24,365,374	0.1158	-5.41%
1999-05-27	0	0.740	0.720	0.740	0.700	0.770	11,589,000	8,582,250	0.7406	0.123	0.119	0.123	0.116	0.128	69,893,643	0.1228	7.25%
1999-05-26	0	0.690	0.690	0.700	0.660	0.690	400,000	273,900	0.6848	0.114	0.114	0.116	0.109	0.114	2,412,413	0.1135	2.99%
1999-05-25	0	0.670	0.660	0.670	0.670	0.720	4,000,000	2,820,500	0.7051	0.111	0.109	0.111	0.111	0.119	24,124,133	0.1169	-6.94%
1999-05-24	0	0.720	0.720	0.730	0.640	0.740	8,363,000	5,933,520	0.7095	0.119	0.119	0.121	0.106	0.123	50,437,530	0.1176	10.77%
1999-05-21	0	0.650	0.650	0.660	0.640	0.660	2,573,000	1,676,970	0.6518	0.108	0.108	0.109	0.106	0.109	15,517,848	0.1081	1.56%
1999-05-20	0	0.640	0.630	0.640	0.620	0.650	1,330,000	846,940	0.6368	0.106	0.104	0.106	0.103	0.108	8,021,274	0.1056	1.59%
1999-05-19	0	0.630	0.620	0.640	0.600	0.630	920,000	559,700	0.6084	0.104	0.103	0.106	0.099	0.104	5,548,550	0.1009	3.28%
1999-05-18	0	0.610	0.610	0.630	0.600	0.630	1,256,000	776,560	0.6183	0.101	0.101	0.104	0.099	0.104	7,574,978	0.1025	-1.61%
1999-05-17	0	0.620	0.620	0.630	0.600	0.630	596,000	363,600	0.6101	0.103	0.103	0.104	0.099	0.104	3,594,496	0.1012	-1.59%
1999-05-14	0	0.630	0.630	0.650	0.630	0.640	1,036,000	656,260	0.6335	0.104	0.104	0.108	0.104	0.106	6,248,150	0.1050	0.00%
1999-05-13	0	0.630	0.630	0.640	0.630	0.640	1,160,000	736,100	0.6346	0.104	0.104	0.106	0.104	0.106	6,995,998	0.1052	0.00%
1999-05-12	0	0.630	0.620	0.630	0.610	0.650	1,993,000	1,258,910	0.6317	0.104	0.103	0.104	0.101	0.108	12,019,849	0.1047	3.28%
1999-05-11	0	0.610	0.600	0.610	0.580	0.610	1,378,000	824,350	0.5982	0.101	0.099	0.101	0.096	0.101	8,310,764	0.0992	1.67%
1999-05-10	0	0.600	0.590	0.600	0.580	0.640	3,782,000	2,271,100	0.6005	0.099	0.098	0.099	0.096	0.106	22,809,367	0.0996	-4.76%
1999-05-07	0	0.630	0.630	0.650	0.630	0.740	6,369,000	4,404,330	0.6915	0.104	0.104	0.108	0.104	0.123	38,411,650	0.1147	-10.00%
1999-05-06	0	0.700	0.700	0.710	0.660	0.740	8,215,000	5,821,820	0.7087	0.116	0.116	0.118	0.109	0.123	49,544,937	0.1175	6.06%
1999-05-05	0	0.660	0.660	0.670	0.640	0.670	5,155,000	3,425,470	0.6645	0.109	0.109	0.111	0.106	0.111	31,089,976	0.1102	3.13%
1999-05-04	0	0.640	0.640	0.650	0.640	0.690	6,789,000	4,498,830	0.6627	0.106	0.106	0.108	0.106	0.114	40,944,684	0.1099	-1.54%
1999-05-03	0	0.650	0.640	0.650	0.640	0.680	15,571,000	10,242,850	0.6578	0.108	0.106	0.108	0.106	0.113	93,909,217	0.1091	4.84%
1999-04-30	0	0.620	0.620	0.630	0.550	0.640	20,075,000	12,107,890	0.6031	0.103	0.103	0.104	0.091	0.106	121,072,990	0.1000	10.71%
1999-04-29	0	0.560	0.550	0.560	0.520	0.560	1,713,000	920,550	0.5374	0.093	0.091	0.093	0.086	0.093	10,331,160	0.0891	5.66%
1999-04-28	0	0.530	0.520	0.530	0.520	0.560	2,903,000	1,573,200	0.5419	0.088	0.086	0.088	0.086	0.093	17,508,089	0.0899	-1.85%
1999-04-27	0	0.540	0.540	0.550	0.540	0.580	2,340,000	1,293,200	0.5526	0.090	0.090	0.091	0.090	0.096	14,112,618	0.0916	-3.57%
1999-04-26	0	0.560	0.540	0.560	0.540	0.570	6,095,000	3,385,110	0.5554	0.093	0.090	0.093	0.090	0.095	36,759,147	0.0921	-1.75%
1999-04-23	0	0.570	0.560	0.570	0.570	0.630	15,552,000	9,329,640	0.5999	0.095	0.093	0.095	0.095	0.104	93,794,628	0.0995	-1.72%
1999-04-22	0	0.580	0.580	0.590	0.580	0.640	14,274,000	8,653,000	0.6062	0.096	0.096	0.098	0.096	0.106	86,086,967	0.1005	0.00%
1999-04-21	0	0.580	0.570	0.580	0.560	0.610	1,125,000	647,780	0.5758	0.096	0.095	0.096	0.093	0.101	6,784,912	0.0955	3.57%
1999-04-20	0	0.560	0.550	0.560	0.550	0.600	2,710,000	1,552,800	0.5730	0.093	0.091	0.093	0.091	0.099	16,344,100	0.0950	-6.67%
1999-04-19	0	0.600	0.590	0.600	0.570	0.620	4,851,000	2,864,670	0.5905	0.099	0.098	0.099	0.095	0.103	29,256,542	0.0979	7.14%
1999-04-16	0	0.560	0.560	0.570	0.560	0.570	650,000	368,800	0.5674	0.093	0.093	0.095	0.093	0.095	3,920,172	0.0941	1.82%
1999-04-15	0	0.550	0.550	0.560	0.540	0.560	453,000	247,110	0.5455	0.091	0.091	0.093	0.090	0.093	2,732,058	0.0904	-3.51%
1999-04-14	0	0.570	0.560	0.570	0.550	0.620	2,745,000	1,596,020	0.5814	0.095	0.093	0.095	0.091	0.103	16,555,186	0.0964	-3.39%
1999-04-13	0	0.590	0.590	0.610	0.540	0.610	10,145,000	5,924,990	0.5840	0.098	0.098	0.101	0.090	0.101	61,184,831	0.0968	15.69%
1999-04-12	0	0.510	0.510	0.520	0.500	0.510	2,890,000	1,471,700	0.5092	0.085	0.085	0.086	0.083	0.085	17,429,686	0.0844	2.00%
1999-04-09	0	0.500	0.495	0.510	0.500	0.510	1,470,000	744,200	0.5063	0.083	0.082	0.085	0.083	0.085	8,865,619	0.0839	1.01%
1999-04-08	0	0.495	0.490	0.500	0.490	0.495	1,770,000	871,050	0.4921	0.082	0.081	0.083	0.081	0.082	10,674,929	0.0816	1.02%
1999-04-07	0	0.490	0.490	0.540	0.490	0.490	10,000	4,900	0.4900	0.081	0.081	0.090	0.081	0.081	60,310	0.0812	0.00%
1999-04-01	0	0.490	0.480	0.490	0.470	0.490	20,000	9,600	0.4800	0.081	0.080	0.081	0.078	0.081	120,621	0.0796	1.03%
1999-03-31	0	0.485	0.485	0.490	0.485	0.485	30,000	14,550	0.4850	0.080	0.080	0.081	0.080	0.080	180,931	0.0804	3.19%
1999-03-30	0	0.470	0.470	0.485	-	-	320,000	144,000	0.4500	0.078	0.078	0.080	-	-	1,929,931	0.0746	2.17%
1999-03-29	0	0.460	0.460	0.480	0.450	0.450	60,000	27,000	0.4500	0.076	0.076	0.080	0.075	0.075	361,862	0.0746	-4.17%
1999-03-26	0	0.480	0.475	0.485	0.480	0.480	410,000	196,800	0.4800	0.080	0.079	0.080	0.080	0.080	2,472,724	0.0796	-1.03%
1999-03-25	0	0.485	0.485	0.500	0.480	0.500	390,000	191,740	0.4916	0.080	0.080	0.083	0.080	0.083	2,352,103	0.0815	0.00%
1999-03-24	0	0.485	0.485	0.490	0.465	0.485	1,440,000	681,800	0.4735	0.080	0.080	0.081	0.077	0.080	8,684,688	0.0785	-1.02%
1999-03-23	0	0.490	0.490	0.500	0.480	0.500	551,000	269,195	0.4886	0.081	0.081	0.083	0.080	0.083	3,323,099	0.0810	0.00%
1999-03-22	0	0.490	0.470	0.490	0.490	0.490	240,000	117,600	0.4900	0.081	0.078	0.081	0.081	0.081	1,447,448	0.0812	1.03%
1999-03-19	0	0.485	0.475	0.485	0.465	0.485	742,000	351,560	0.4738	0.080	0.079	0.080	0.077	0.080	4,475,027	0.0786	-1.02%
1999-03-18	0	0.490	0.470	0.490	0.470	0.490	242,000	114,830	0.4745	0.081	0.078	0.081	0.078	0.081	1,459,510	0.0787	-1.01%
1999-03-17	0	0.495	0.470	0.495	0.470	0.495	252,000	119,840	0.4756	0.082	0.078	0.082	0.078	0.082	1,519,820	0.0789	1.02%
1999-03-16	0	0.490	-	0.490	0.490	0.495	25,000	12,275	0.4910	0.081	-	0.081	0.081	0.082	150,776	0.0814	0.00%
1999-03-15	0	0.490	0.485	0.500	0.490	0.510	133,000	66,060	0.4967	0.081	0.080	0.083	0.081	0.085	802,127	0.0824	0.00%
1999-03-12	0	0.490	0.490	0.500	0.480	0.500	372,000	181,860	0.4889	0.081	0.081	0.083	0.080	0.083	2,243,544	0.0811	1.03%
1999-03-11	0	0.485	0.485	0.495	0.480	0.500	262,750	130,535	0.4968	0.080	0.080	0.082	0.080	0.083	1,584,654	0.0824	3.19%
1999-03-10	0	0.470	0.470	0.480	0.450	0.480	294,000	136,880	0.4656	0.078	0.078	0.080	0.075	0.080	1,773,124	0.0772	2.17%
1999-03-09	0	0.460	0.455	0.460	0.460	0.480	155,000	73,500	0.4742	0.076	0.075	0.076	0.076	0.080	934,810	0.0786	0.00%
1999-03-08	0	0.460	0.450	0.460	0.500	0.500	10,000	5,000	0.5000	0.076	0.075	0.076	0.083	0.083	60,310	0.0829	-1.08%
1999-03-05	0	0.465	0.455	0.465	0.465	0.465	200,000	93,000	0.4650	0.077	0.075	0.077	0.077	0.077	1,206,207	0.0771	2.20%
1999-03-04	0	0.455	0.455	0.465	0.455	0.460	70,000	32,000	0.4571	0.075	0.075	0.077	0.075	0.076	422,172	0.0758	0.00%
1999-03-03	0	0.455	0.455	0.465	0.455	0.465	180,000	82,000	0.4556	0.075	0.075	0.077	0.075	0.077	1,085,586	0.0755	-1.09%
1999-03-02	0	0.460	0.460	0.465	0.460	0.465	101,000	46,715	0.4625	0.076	0.076	0.077	0.076	0.077	609,134	0.0767	0.00%
1999-03-01	0	0.460	0.455	0.460	0.460	0.465	2,221,000	1,031,560	0.4645	0.076	0.075	0.076	0.076	0.077	13,394,925	0.0770	0.00%
1999-02-26	0	0.460	0.455	0.465	0.450	0.460	1,099,000	498,170	0.4533	0.076	0.075	0.077	0.075	0.076	6,628,105	0.0752	4.55%
1999-02-25	0	0.440	0.440	0.465	0.400	0.450	2,728,000	1,168,540	0.4284	0.073	0.073	0.077	0.066	0.075	16,452,658	0.0710	-2.22%
1999-02-24	0	0.450	0.440	0.450	0.430	0.450	190,000	83,300	0.4384	0.075	0.073	0.075	0.071	0.075	1,145,896	0.0727	2.27%
1999-02-23	0	0.440	0.410	0.440	0.400	0.440	71,000	30,080	0.4237	0.073	0.068	0.073	0.066	0.073	428,203	0.0702	-4.35%
1999-02-22	0	0.460	0.440	0.465	0.460	0.460	50,000	23,000	0.4600	0.076	0.073	0.077	0.076	0.076	301,552	0.0763	-4.17%
1999-02-19	0	0.480	0.470	0.480	0.470	0.480	2,383,000	1,129,840	0.4741	0.080	0.078	0.080	0.078	0.080	14,371,952	0.0786	2.13%
1999-02-15	0	0.470	0.470	0.495	0.465	0.470	100,000	46,850	0.4685	0.078	0.078	0.082	0.077	0.078	603,103	0.0777	-3.09%
1999-02-12	0	0.485	0.450	0.485	0.460	0.495	41,000	19,280	0.4702	0.080	0.075	0.080	0.076	0.082	247,272	0.0780	1.04%
1999-02-11	0	0.480	0.455	0.495	0.480	0.480	110,000	52,800	0.4800	0.080	0.075	0.082	0.080	0.080	663,414	0.0796	10.34%
1999-02-10	0	0.435	0.435	0.495	0.435	0.495	11,000	5,345	0.4859	0.072	0.072	0.082	0.072	0.082	66,341	0.0806	-12.12%
1999-02-09	0	0.495	0.470	0.495	0.470	0.495	311,600	149,660	0.4803	0.082	0.078	0.082	0.078	0.082	1,879,270	0.0796	7.61%
1999-02-08	0	0.460	0.460	0.495	0.460	0.470	300,000	139,000	0.4633	0.076	0.076	0.082	0.076	0.078	1,809,310	0.0768	-8.00%
1999-02-05	0	0.500	0.470	0.500	0.500	0.500	30,000	15,000	0.5000	0.083	0.078	0.083	0.083	0.083	180,931	0.0829	0.00%
1999-02-04	0	0.500	0.490	0.500	0.500	0.550	80,000	40,500	0.5063	0.083	0.081	0.083	0.083	0.091	482,483	0.0839	2.04%
1999-02-03	0	0.490	0.480	0.500	0.490	0.520	480,000	238,600	0.4971	0.081	0.080	0.083	0.081	0.086	2,894,896	0.0824	-5.77%
1999-02-02	0	0.520	0.500	0.520	0.445	0.560	1,708,000	879,290	0.5148	0.086	0.083	0.086	0.074	0.093	10,301,005	0.0854	16.85%
1999-02-01	0	0.445	0.420	-	0.420	0.445	26,600,000	11,172,250	0.4200	0.074	0.070	-	0.070	0.074	160,425,482	0.0696	2.30%
1999-01-29	0	0.435	0.420	0.435	0.420	0.435	90,000	38,300	0.4256	0.072	0.070	0.072	0.070	0.072	542,793	0.0706	11.54%
1999-01-28	0	0.390	0.390	0.410	0.390	0.435	716,000	295,800	0.4131	0.065	0.065	0.068	0.065	0.072	4,318,220	0.0685	-10.34%
1999-01-27	0	0.435	0.435	0.475	0.430	0.435	180,000	77,600	0.4311	0.072	0.072	0.079	0.071	0.072	1,085,586	0.0715	0.00%
1999-01-26	0	0.435	0.435	0.455	0.430	0.450	30,000	13,300	0.4433	0.072	0.072	0.075	0.071	0.075	180,931	0.0735	-3.33%
1999-01-25	0	0.450	0.420	-	0.420	0.450	105,000	46,150	0.4395	0.075	0.070	-	0.070	0.075	633,258	0.0729	3.45%
1999-01-22	0	0.435	0.435	0.460	0.430	0.430	10,000	4,300	0.4300	0.072	0.072	0.076	0.071	0.071	60,310	0.0713	-2.25%
1999-01-21	0	0.445	0.435	0.450	0.420	0.450	600,000	261,730	0.4362	0.074	0.072	0.075	0.070	0.075	3,618,620	0.0723	-1.11%
1999-01-20	0	0.450	0.425	0.470	0.450	0.475	926,000	432,645	0.4672	0.075	0.070	0.078	0.075	0.079	5,584,737	0.0775	-6.25%
1999-01-19	0	0.480	0.480	0.490	0.470	0.500	1,800,000	867,650	0.4820	0.080	0.080	0.081	0.078	0.083	10,855,860	0.0799	-4.00%
1999-01-18	0	0.500	0.495	0.510	0.500	0.510	697,000	351,000	0.5036	0.083	0.082	0.085	0.083	0.085	4,203,630	0.0835	-1.96%
1999-01-15	0	0.510	0.510	0.520	0.490	0.530	835,000	428,690	0.5134	0.085	0.085	0.086	0.081	0.088	5,035,913	0.0851	2.00%
1999-01-14	0	0.500	0.500	0.510	0.480	0.510	1,128,000	559,900	0.4964	0.083	0.083	0.085	0.080	0.085	6,803,005	0.0823	-3.85%
1999-01-13	0	0.520	0.520	0.570	0.520	0.580	272,000	150,090	0.5518	0.086	0.086	0.095	0.086	0.096	1,640,441	0.0915	-11.86%
1999-01-12	0	0.590	0.590	0.600	0.590	0.590	120,000	70,800	0.5900	0.098	0.098	0.099	0.098	0.098	723,724	0.0978	-1.67%
1999-01-11	0	0.600	0.600	0.620	0.570	0.590	101,000	59,410	0.5882	0.099	0.099	0.103	0.095	0.098	609,134	0.0975	0.00%
1999-01-08	0	0.600	0.600	0.630	0.590	0.610	362,000	217,500	0.6008	0.099	0.099	0.104	0.098	0.101	2,183,234	0.0996	-1.64%
1999-01-07	0	0.610	0.600	0.620	0.590	0.610	432,000	259,280	0.6002	0.101	0.099	0.103	0.098	0.101	2,605,406	0.0995	-3.17%
1999-01-06	0	0.630	0.570	0.630	0.570	0.630	70,000	40,500	0.5786	0.104	0.095	0.104	0.095	0.104	422,172	0.0959	8.62%
1999-01-05	0	0.580	0.550	0.580	-	-	0	0	-	0.096	0.091	0.096	-	-	0	-	-1.69%
1999-01-04	0	0.590	0.570	0.600	0.570	0.590	90,000	52,700	0.5856	0.098	0.095	0.099	0.095	0.098	542,793	0.0971	0.00%
1998-12-31	0	0.590	0.560	0.590	0.590	0.590	80,000	47,200	0.5900	0.098	0.093	0.098	0.098	0.098	482,483	0.0978	0.00%
1998-12-30	0	0.590	0.580	0.600	0.590	0.600	210,000	124,200	0.5914	0.098	0.096	0.099	0.098	0.099	1,266,517	0.0981	0.00%
1998-12-29	0	0.590	0.590	0.600	0.590	0.600	139,000	82,110	0.5907	0.098	0.098	0.099	0.098	0.099	838,314	0.0979	0.00%
1998-12-28	0	0.590	0.580	0.600	0.590	0.590	130,000	76,700	0.5900	0.098	0.096	0.099	0.098	0.098	784,034	0.0978	-1.67%
1998-12-24	0	0.600	0.600	0.630	0.600	0.600	170,000	102,000	0.6000	0.099	0.099	0.104	0.099	0.099	1,025,276	0.0995	0.00%
1998-12-23	0	0.600	0.590	0.600	0.560	0.600	655,000	372,160	0.5682	0.099	0.098	0.099	0.093	0.099	3,950,327	0.0942	1.69%
1998-12-22	0	0.590	0.570	0.590	0.550	0.590	1,568,000	879,350	0.5608	0.098	0.095	0.098	0.091	0.098	9,456,660	0.0930	0.00%
1998-12-21	0	0.590	0.590	0.630	0.590	0.610	478,059	287,275	0.6009	0.098	0.098	0.104	0.098	0.101	2,883,190	0.0996	-1.67%
1998-12-18	0	0.600	0.590	0.620	0.590	0.640	642,000	398,040	0.6200	0.099	0.098	0.103	0.098	0.106	3,871,923	0.1028	-3.23%
1998-12-17	0	0.620	0.610	0.630	0.550	0.630	1,718,000	1,013,190	0.5897	0.103	0.101	0.104	0.091	0.104	10,361,315	0.0978	-1.59%
1998-12-16	0	0.630	0.620	0.630	0.620	0.650	1,921,000	1,220,230	0.6352	0.104	0.103	0.104	0.103	0.108	11,585,615	0.1053	-8.70%
1998-12-15	0	0.690	0.680	0.700	0.680	0.780	3,066,000	2,146,930	0.7002	0.114	0.113	0.116	0.113	0.129	18,491,148	0.1161	-9.21%
1998-12-14	0	0.760	0.750	0.760	0.690	0.850	735,000	546,710	0.7438	0.126	0.124	0.126	0.114	0.141	4,432,809	0.1233	-13.64%
1998-12-11	0	0.880	0.860	0.880	0.850	0.900	310,000	269,300	0.8687	0.146	0.143	0.146	0.141	0.149	1,869,620	0.1440	2.33%
1998-12-10	0	0.860	0.860	0.960	-	-	0	0	-	0.143	0.143	0.159	-	-	0	-	1.18%
1998-12-09	0	0.850	0.850	0.930	0.850	0.850	36,000	30,600	0.8500	0.141	0.141	0.154	0.141	0.141	217,117	0.1409	-1.16%
1998-12-08	0	0.860	0.860	0.880	0.860	0.880	220,000	190,600	0.8664	0.143	0.143	0.146	0.143	0.146	1,326,827	0.1437	-1.15%
1998-12-07	0	0.870	0.870	0.890	0.870	0.920	672,000	600,080	0.8930	0.144	0.144	0.148	0.144	0.153	4,052,854	0.1481	-4.40%
1998-12-04	0	0.910	0.900	0.910	0.900	0.930	1,899,000	1,755,350	0.9244	0.151	0.149	0.151	0.149	0.154	11,452,932	0.1533	-3.19%
1998-12-03	0	0.940	0.930	0.940	0.920	0.940	1,679,000	1,560,820	0.9296	0.156	0.154	0.156	0.153	0.156	10,126,105	0.1541	1.08%
1998-12-02	0	0.930	0.930	0.940	0.930	0.940	322,000	299,760	0.9309	0.154	0.154	0.156	0.154	0.156	1,941,993	0.1544	0.00%
1998-12-01	0	0.930	0.930	0.940	0.920	0.940	2,820,000	2,611,600	0.9261	0.154	0.154	0.156	0.153	0.156	17,007,513	0.1536	-1.06%
1998-11-30	0	0.940	0.940	0.950	0.940	0.960	3,224,000	3,037,960	0.9423	0.156	0.156	0.158	0.156	0.159	19,444,051	0.1562	-4.08%
1998-11-27	0	0.980	0.940	0.980	0.920	0.980	4,546,000	4,263,010	0.9377	0.162	0.156	0.162	0.153	0.162	27,417,077	0.1555	4.26%
1998-11-26	0	0.940	0.940	0.950	0.920	0.950	6,317,000	5,946,120	0.9413	0.156	0.156	0.158	0.153	0.158	38,098,036	0.1561	0.00%
1998-11-25	0	0.940	0.940	0.950	0.940	0.960	4,269,000	4,047,660	0.9482	0.156	0.156	0.158	0.156	0.159	25,746,481	0.1572	-2.08%
1998-11-24	0	0.960	0.950	0.960	0.950	0.970	1,563,000	1,497,600	0.9582	0.159	0.158	0.159	0.158	0.161	9,426,505	0.1589	0.00%
1998-11-23	0	0.960	0.950	0.960	0.950	0.980	850,000	819,000	0.9635	0.159	0.158	0.159	0.158	0.162	5,126,378	0.1598	1.05%
1998-11-20	0	0.950	0.940	0.950	0.940	0.960	1,918,000	1,811,270	0.9444	0.158	0.156	0.158	0.156	0.159	11,567,522	0.1566	1.06%
1998-11-19	0	0.940	0.940	0.950	0.940	0.980	1,584,000	1,518,180	0.9584	0.156	0.156	0.158	0.156	0.162	9,553,157	0.1589	0.00%
1998-11-18	0	0.940	0.940	0.960	0.930	0.950	2,818,000	2,656,070	0.9425	0.156	0.156	0.159	0.154	0.158	16,995,451	0.1563	2.17%
1998-11-17	0	0.920	0.920	0.930	0.910	0.960	1,630,000	1,518,110	0.9314	0.153	0.153	0.154	0.151	0.159	9,830,584	0.1544	3.37%
1998-11-16	0	0.890	0.890	0.900	0.870	0.900	3,466,000	3,083,480	0.8896	0.148	0.148	0.149	0.144	0.149	20,903,561	0.1475	0.00%
1998-11-13	0	0.890	0.890	0.900	0.890	0.940	1,528,000	1,404,380	0.9191	0.148	0.148	0.149	0.148	0.156	9,215,419	0.1524	-1.11%
1998-11-12	0	0.900	0.880	0.900	0.880	0.920	2,719,000	2,422,960	0.8911	0.149	0.146	0.149	0.146	0.153	16,398,379	0.1478	4.65%
1998-11-11	0	0.860	0.860	0.870	0.840	0.860	7,059,000	5,997,950	0.8497	0.143	0.143	0.144	0.139	0.143	42,573,063	0.1409	0.00%
1998-11-10	0	0.860	0.850	0.870	0.840	0.860	950,000	809,360	0.8520	0.143	0.141	0.144	0.139	0.143	5,729,481	0.1413	2.38%
1998-11-09	0	0.840	0.830	0.840	0.820	0.910	1,122,000	965,660	0.8607	0.139	0.138	0.139	0.136	0.151	6,766,819	0.1427	-3.45%
1998-11-06	0	0.870	0.880	0.900	0.850	0.950	1,344,000	1,226,840	0.9128	0.144	0.146	0.149	0.141	0.158	8,105,709	0.1514	-7.45%
1998-11-05	0	0.940	0.940	0.950	0.940	1.030	4,886,000	4,693,300	0.9606	0.156	0.156	0.158	0.156	0.171	29,467,628	0.1593	0.00%
1998-11-04	0	0.940	0.930	0.940	0.880	0.980	5,498,000	5,125,750	0.9323	0.156	0.154	0.156	0.146	0.162	33,158,620	0.1546	11.90%
1998-11-03	0	0.840	0.860	0.870	0.830	0.870	2,793,000	2,365,870	0.8471	0.139	0.143	0.144	0.138	0.144	16,844,676	0.1405	2.44%
1998-11-02	0	0.820	0.810	0.830	0.800	0.820	698,000	564,320	0.8085	0.136	0.134	0.138	0.133	0.136	4,209,661	0.1341	2.50%
1998-10-30	0	0.800	0.800	0.810	0.800	0.800	94,000	75,200	0.8000	0.133	0.133	0.134	0.133	0.133	566,917	0.1326	2.56%
1998-10-29	0	0.780	0.750	0.810	0.780	0.780	80,000	62,400	0.7800	0.129	0.124	0.134	0.129	0.129	482,483	0.1293	-1.27%
1998-10-27	0	0.790	0.780	0.800	0.770	0.790	67,000	52,290	0.7804	0.131	0.129	0.133	0.128	0.131	404,079	0.1294	5.33%
1998-10-26	0	0.750	0.750	0.760	0.740	0.770	390,000	295,900	0.7587	0.124	0.124	0.126	0.123	0.128	2,352,103	0.1258	-1.32%
1998-10-23	0	0.760	0.760	0.790	0.760	0.780	116,000	89,760	0.7738	0.126	0.126	0.131	0.126	0.129	699,600	0.1283	-2.56%
1998-10-22	0	0.780	0.780	0.820	0.770	0.820	511,000	401,900	0.7865	0.129	0.129	0.136	0.128	0.136	3,081,858	0.1304	-1.27%
1998-10-21	0	0.790	0.790	0.800	0.790	0.850	557,000	455,340	0.8175	0.131	0.131	0.133	0.131	0.141	3,359,285	0.1355	-5.95%
1998-10-20	0	0.840	0.840	0.860	0.840	0.870	1,467,000	1,255,830	0.8561	0.139	0.139	0.143	0.139	0.144	8,847,526	0.1419	2.44%
1998-10-19	0	0.820	0.790	0.820	0.780	0.840	2,509,000	2,010,430	0.8013	0.136	0.131	0.136	0.129	0.139	15,131,862	0.1329	0.00%
1998-10-16	0	0.820	0.810	0.830	0.770	0.820	3,286,000	2,638,210	0.8029	0.136	0.134	0.138	0.128	0.136	19,817,975	0.1331	7.89%
1998-10-15	0	0.760	0.760	0.790	0.680	0.780	3,072,000	2,296,540	0.7476	0.126	0.126	0.131	0.113	0.129	18,527,334	0.1240	13.43%
1998-10-14	0	0.670	0.660	0.680	0.630	0.680	659,000	443,290	0.6727	0.111	0.109	0.113	0.104	0.113	3,974,451	0.1115	6.35%
1998-10-13	0	0.630	0.630	0.650	0.630	0.650	989,000	633,370	0.6404	0.104	0.104	0.108	0.104	0.108	5,964,692	0.1062	-1.56%
1998-10-12	0	0.640	0.630	0.660	0.620	0.670	790,000	512,490	0.6487	0.106	0.104	0.109	0.103	0.111	4,764,516	0.1076	1.59%
1998-10-09	0	0.630	0.630	0.640	0.590	0.640	410,000	252,300	0.6154	0.104	0.104	0.106	0.098	0.106	2,472,724	0.1020	5.00%
1998-10-08	0	0.600	0.600	0.620	0.570	0.600	260,000	154,100	0.5927	0.099	0.099	0.103	0.095	0.099	1,568,069	0.0983	3.45%
1998-10-07	0	0.580	0.580	0.590	0.580	0.600	352,000	207,360	0.5891	0.096	0.096	0.098	0.096	0.099	2,122,924	0.0977	0.00%
1998-10-05	0	0.580	0.580	0.620	0.580	0.580	20,000	11,600	0.5800	0.096	0.096	0.103	0.096	0.096	120,621	0.0962	0.00%
1998-09-30	0	0.580	0.580	-	0.580	0.580	40,000	23,200	0.5800	0.096	0.096	-	0.096	0.096	241,241	0.0962	0.00%
1998-09-29	0	0.580	0.580	0.600	0.580	0.610	225,000	133,140	0.5917	0.096	0.096	0.099	0.096	0.101	1,356,982	0.0981	-3.33%
1998-09-28	0	0.600	0.600	0.610	0.600	0.630	213,000	130,200	0.6113	0.099	0.099	0.101	0.099	0.104	1,284,610	0.1014	0.00%
1998-09-25	0	0.600	0.590	0.610	0.580	0.600	96,000	57,000	0.5938	0.099	0.098	0.101	0.096	0.099	578,979	0.0984	-1.64%
1998-09-24	0	0.610	0.590	0.620	0.580	0.620	647,000	382,660	0.5914	0.101	0.098	0.103	0.096	0.103	3,902,078	0.0981	7.02%
1998-09-23	0	0.570	0.570	0.630	0.570	0.590	648,000	372,560	0.5749	0.095	0.095	0.104	0.095	0.098	3,908,109	0.0953	1.79%
1998-09-22	0	0.560	0.560	0.570	0.560	0.610	896,000	516,640	0.5766	0.093	0.093	0.095	0.093	0.101	5,403,806	0.0956	-3.45%
1998-09-21	0	0.580	0.570	0.600	0.580	0.620	390,000	233,300	0.5982	0.096	0.095	0.099	0.096	0.103	2,352,103	0.0992	-9.38%
1998-09-18	0	0.640	0.630	0.640	0.600	0.640	150,000	92,600	0.6173	0.106	0.104	0.106	0.099	0.106	904,655	0.1024	-3.03%
1998-09-17	0	0.660	0.660	0.680	0.660	0.730	580,000	408,100	0.7036	0.109	0.109	0.113	0.109	0.121	3,497,999	0.1167	-8.33%
1998-09-16	0	0.720	0.710	0.720	0.640	0.720	1,546,000	1,049,440	0.6788	0.119	0.118	0.119	0.106	0.119	9,323,977	0.1126	14.29%
1998-09-15	0	0.630	0.610	0.670	0.610	0.630	972,000	597,920	0.6151	0.104	0.101	0.111	0.101	0.104	5,862,164	0.1020	0.00%
1998-09-14	0	0.630	0.570	0.630	0.610	0.630	30,000	18,500	0.6167	0.104	0.095	0.104	0.101	0.104	180,931	0.1022	8.62%
1998-09-11	0	0.580	0.580	0.590	0.580	0.630	345,000	203,550	0.5900	0.096	0.096	0.098	0.096	0.104	2,080,706	0.0978	-4.92%
1998-09-10	0	0.610	0.610	0.620	0.590	0.620	426,000	258,980	0.6079	0.101	0.101	0.103	0.098	0.103	2,569,220	0.1008	5.17%
1998-09-09	0	0.580	0.580	0.590	0.560	0.650	935,000	568,730	0.6083	0.096	0.096	0.098	0.093	0.108	5,639,016	0.1009	-10.77%
1998-09-08	0	0.650	0.640	0.650	0.630	0.670	1,376,000	905,260	0.6579	0.108	0.106	0.108	0.104	0.111	8,298,702	0.1091	4.84%
1998-09-07	0	0.620	0.610	0.620	0.590	0.630	2,596,000	1,569,120	0.6044	0.103	0.101	0.103	0.098	0.104	15,656,562	0.1002	12.73%
1998-09-04	0	0.550	0.540	0.550	0.540	0.560	820,000	452,390	0.5517	0.091	0.090	0.091	0.090	0.093	4,945,447	0.0915	1.85%
1998-09-03	0	0.540	0.520	0.540	0.500	0.540	759,000	404,460	0.5329	0.090	0.086	0.090	0.083	0.090	4,577,554	0.0884	8.00%
1998-09-02	0	0.500	0.500	0.540	0.500	0.550	1,030,000	555,450	0.5393	0.083	0.083	0.090	0.083	0.091	6,211,964	0.0894	-3.85%
1998-09-01	0	0.520	0.520	0.530	0.500	0.570	1,495,000	794,890	0.5317	0.086	0.086	0.088	0.083	0.095	9,016,395	0.0882	-7.14%
1998-08-31	0	0.560	0.550	0.570	0.530	0.560	338,000	187,280	0.5541	0.093	0.091	0.095	0.088	0.093	2,038,489	0.0919	5.66%
1998-08-28	0	0.530	0.530	0.560	0.520	0.560	114,000	61,780	0.5419	0.088	0.088	0.093	0.086	0.093	687,538	0.0899	-11.67%
1998-08-27	0	0.600	0.590	0.600	0.590	0.630	1,727,700	1,036,792	0.6001	0.099	0.098	0.099	0.098	0.104	10,419,816	0.0995	-9.09%
1998-08-26	0	0.660	0.640	0.680	-	-	0	0	-	0.109	0.106	0.113	-	-	0	-	0.00%
1998-08-25	0	0.660	0.630	0.660	0.660	0.660	20,000	13,200	0.6600	0.109	0.104	0.109	0.109	0.109	120,621	0.1094	3.13%
1998-08-24	0	0.640	0.640	0.650	0.640	0.700	484,000	325,960	0.6735	0.106	0.106	0.108	0.106	0.116	2,919,020	0.1117	-7.25%
1998-08-21	0	0.690	0.690	0.700	0.660	0.690	111,000	75,570	0.6808	0.114	0.114	0.116	0.109	0.114	669,445	0.1129	4.55%
1998-08-20	0	0.660	0.650	0.670	0.660	0.700	630,000	432,200	0.6860	0.109	0.108	0.111	0.109	0.116	3,799,551	0.1138	-5.71%
1998-08-19	0	0.700	0.680	0.710	0.700	0.740	198,200	143,148	0.7222	0.116	0.113	0.118	0.116	0.123	1,195,351	0.1198	-2.78%
1998-08-18	0	0.720	0.710	0.740	0.710	0.750	171,000	123,530	0.7224	0.119	0.118	0.123	0.118	0.124	1,031,307	0.1198	-1.37%
1998-08-14	0	0.730	0.730	0.740	0.710	0.740	2,323,000	1,690,570	0.7278	0.121	0.121	0.123	0.118	0.123	14,010,090	0.1207	-1.35%
1998-08-13	0	0.740	0.730	0.740	0.700	0.760	380,000	278,000	0.7316	0.123	0.121	0.123	0.116	0.126	2,291,793	0.1213	-2.63%
1998-08-12	0	0.760	0.760	0.770	0.740	0.760	188,000	141,320	0.7517	0.126	0.126	0.128	0.123	0.126	1,133,834	0.1246	0.00%
1998-08-11	0	0.760	0.720	0.780	0.720	0.820	292,000	229,070	0.7845	0.126	0.119	0.129	0.119	0.136	1,761,062	0.1301	-7.32%
1998-08-10	0	0.900	0.880	0.900	0.900	0.900	236,000	212,400	0.9000	0.136	0.133	0.136	0.136	0.136	1,562,185	0.1360	1.12%
1998-08-07	0	0.890	0.890	0.930	0.890	0.900	100,000	89,900	0.8990	0.134	0.134	0.140	0.134	0.136	661,943	0.1358	-1.11%
1998-08-06	0	0.900	0.890	0.910	0.900	0.900	265,000	238,500	0.9000	0.136	0.134	0.137	0.136	0.136	1,754,148	0.1360	0.00%
1998-08-05	0	0.900	0.890	0.920	0.890	0.900	540,000	482,350	0.8932	0.136	0.134	0.139	0.134	0.136	3,574,490	0.1349	1.12%
1998-08-04	0	0.890	0.890	0.910	0.870	0.910	626,000	561,110	0.8963	0.134	0.134	0.137	0.131	0.137	4,143,761	0.1354	-2.20%
1998-08-03	0	0.910	0.910	0.960	0.910	0.920	126,000	114,760	0.9108	0.137	0.137	0.145	0.137	0.139	834,048	0.1376	0.00%
1998-07-31	0	0.910	0.910	0.930	0.910	0.920	385,000	351,470	0.9129	0.137	0.137	0.140	0.137	0.139	2,548,479	0.1379	0.00%
1998-07-30	0	0.910	0.910	0.930	0.900	0.920	1,024,000	938,660	0.9167	0.137	0.137	0.140	0.136	0.139	6,778,293	0.1385	-1.09%
1998-07-29	0	0.920	0.920	0.930	0.910	0.930	531,000	487,220	0.9176	0.139	0.139	0.140	0.137	0.140	3,514,916	0.1386	-1.08%
1998-07-28	0	0.930	0.930	0.940	0.930	0.970	1,310,000	1,222,270	0.9330	0.140	0.140	0.142	0.140	0.147	8,671,449	0.1410	0.00%
1998-07-27	0	0.930	0.930	0.950	0.930	0.940	1,699,000	1,594,410	0.9384	0.140	0.140	0.144	0.140	0.142	11,246,406	0.1418	-1.06%
1998-07-24	0	0.940	0.920	0.940	0.900	0.950	1,774,000	1,655,260	0.9331	0.142	0.139	0.142	0.136	0.144	11,742,863	0.1410	-8.74%
1998-07-23	0	1.030	1.010	1.030	1.010	1.060	2,351,000	2,433,180	1.0350	0.156	0.153	0.156	0.153	0.160	15,562,272	0.1564	-2.83%
1998-07-22	0	1.060	1.060	1.080	1.040	1.070	1,597,000	1,679,930	1.0519	0.160	0.160	0.163	0.157	0.162	10,571,224	0.1589	0.95%
1998-07-21	0	1.050	1.050	1.060	1.030	1.080	909,000	950,814	1.0460	0.159	0.159	0.160	0.156	0.163	6,017,059	0.1580	2.94%
1998-07-20	0	1.020	1.020	1.030	1.020	1.040	435,000	441,500	1.0149	0.154	0.154	0.156	0.154	0.157	2,879,451	0.1533	2.00%
1998-07-17	0	1.000	1.000	1.010	0.980	1.010	1,237,000	1,227,960	0.9927	0.151	0.151	0.153	0.148	0.153	8,188,231	0.1500	2.04%
1998-07-16	0	0.980	0.950	0.980	0.970	0.980	85,000	82,900	0.9753	0.148	0.144	0.148	0.147	0.148	562,651	0.1473	2.08%
1998-07-15	0	0.960	0.960	0.980	0.960	0.970	455,000	433,927	0.9537	0.145	0.145	0.148	0.145	0.147	3,011,839	0.1441	2.13%
1998-07-14	0	0.940	0.940	0.950	0.930	0.970	268,000	250,920	0.9363	0.142	0.142	0.144	0.140	0.147	1,774,006	0.1414	-2.08%
1998-07-13	0	0.960	0.960	0.980	0.940	0.960	461,000	440,260	0.9550	0.145	0.145	0.148	0.142	0.145	3,051,556	0.1443	-2.04%
1998-07-10	0	0.980	0.970	0.980	0.960	0.990	1,070,000	1,040,300	0.9722	0.148	0.147	0.148	0.145	0.150	7,082,786	0.1469	-2.00%
1998-07-09	0	1.000	1.000	1.010	0.980	1.010	1,665,000	1,663,780	0.9993	0.151	0.151	0.153	0.148	0.153	11,021,345	0.1510	2.04%
1998-07-08	0	0.980	0.960	0.980	0.950	0.980	210,000	200,300	0.9538	0.148	0.145	0.148	0.144	0.148	1,390,080	0.1441	3.16%
1998-07-07	0	0.950	0.950	0.960	0.940	0.980	2,681,000	2,554,780	0.9529	0.144	0.144	0.145	0.142	0.148	17,746,683	0.1440	2.15%
1998-07-06	0	0.930	0.920	0.930	0.910	0.930	264,000	242,540	0.9187	0.140	0.139	0.140	0.137	0.140	1,747,529	0.1388	2.20%
1998-07-03	0	0.910	0.890	0.910	0.890	0.910	1,437,000	1,276,400	0.8882	0.137	0.134	0.137	0.134	0.137	9,512,116	0.1342	4.60%
1998-07-02	0	0.870	0.860	0.870	0.860	0.900	2,465,000	2,162,360	0.8772	0.131	0.130	0.131	0.130	0.136	16,316,887	0.1325	0.00%
1998-06-30	0	0.870	0.860	0.870	0.850	0.900	1,730,000	1,526,650	0.8825	0.131	0.130	0.131	0.128	0.136	11,451,608	0.1333	-3.33%
1998-06-29	0	0.900	0.900	0.920	0.900	0.940	336,000	311,070	0.9258	0.136	0.136	0.139	0.136	0.142	2,224,127	0.1399	-5.26%
1998-06-26	0	0.950	0.950	0.960	0.940	0.970	5,494,000	5,244,650	0.9546	0.144	0.144	0.145	0.142	0.147	36,367,130	0.1442	-4.04%
1998-06-25	0	0.990	0.990	1.020	0.840	1.000	5,524,000	5,112,940	0.9256	0.150	0.150	0.154	0.127	0.151	36,565,713	0.1398	17.86%
1998-06-24	0	0.840	0.820	0.840	0.790	1.030	5,353,000	4,524,400	0.8452	0.127	0.124	0.127	0.119	0.156	35,433,791	0.1277	-21.50%
1998-06-23	0	1.070	1.030	1.080	1.070	1.100	213,000	232,400	1.0911	0.162	0.156	0.163	0.162	0.166	1,409,938	0.1648	-1.83%
1998-06-22	0	1.090	-	1.100	1.090	1.100	90,000	98,300	1.0922	0.165	-	0.166	0.165	0.166	595,748	0.1650	-2.68%
1998-06-19	0	1.120	1.100	1.120	1.100	1.120	213,000	238,400	1.1192	0.169	0.166	0.169	0.166	0.169	1,409,938	0.1691	-3.45%
1998-06-18	0	1.160	1.160	1.200	1.120	1.170	350,000	402,960	1.1513	0.175	0.175	0.181	0.169	0.177	2,316,799	0.1739	14.85%
1998-06-17	0	1.010	1.010	1.020	0.980	1.030	578,000	578,070	1.0001	0.153	0.153	0.154	0.148	0.156	3,826,029	0.1511	3.06%
1998-06-16	0	0.980	0.980	1.010	0.960	1.020	621,000	623,450	1.0039	0.148	0.148	0.153	0.145	0.154	4,110,664	0.1517	-9.26%
1998-06-15	0	1.080	-	1.080	1.080	1.180	40,000	44,200	1.1050	0.163	-	0.163	0.163	0.178	264,777	0.1669	-8.47%
1998-06-12	0	1.180	1.160	1.180	1.180	1.270	312,000	378,480	1.2131	0.178	0.175	0.178	0.178	0.192	2,065,261	0.1833	-7.09%
1998-06-11	0	1.270	1.240	1.290	1.270	1.390	240,000	317,820	1.3243	0.192	0.187	0.195	0.192	0.210	1,588,662	0.2001	-16.99%
1998-06-10	0	1.530	-	1.530	1.580	1.580	1,980,000	3,207,200	1.6198	0.231	-	0.231	0.239	0.239	13,106,465	0.2447	-4.97%
1998-06-09	0	1.610	-	1.610	1.620	1.620	30,000	48,600	1.6200	0.243	-	0.243	0.245	0.245	198,583	0.2447	-1.23%
1998-06-08	0	1.630	-	1.630	1.630	1.680	184,000	302,200	1.6424	0.246	-	0.246	0.246	0.254	1,217,974	0.2481	-2.98%
1998-06-05	0	1.680	1.640	1.680	1.650	1.680	68,000	113,220	1.6650	0.254	0.248	0.254	0.249	0.254	450,121	0.2515	0.60%
1998-06-04	0	1.670	1.650	1.680	1.670	1.670	20,000	33,400	1.6700	0.252	0.249	0.254	0.252	0.252	132,389	0.2523	-0.60%
1998-06-03	0	1.680	1.660	1.680	1.680	1.690	180,000	303,900	1.6883	0.254	0.251	0.254	0.254	0.255	1,191,497	0.2551	-0.59%
1998-06-02	0	1.690	1.670	1.690	1.670	1.700	151,000	254,930	1.6883	0.255	0.252	0.255	0.252	0.257	999,533	0.2550	-0.59%
1998-06-01	0	1.700	1.660	1.700	1.660	1.700	113,000	190,140	1.6827	0.257	0.251	0.257	0.251	0.257	747,995	0.2542	0.00%
1998-05-29	0	1.700	1.700	1.710	1.680	1.700	295,000	498,990	1.6915	0.257	0.257	0.258	0.254	0.257	1,952,731	0.2555	0.00%
1998-05-28	0	1.700	1.690	1.710	1.660	1.710	273,000	465,680	1.7058	0.257	0.255	0.258	0.251	0.258	1,807,103	0.2577	-0.58%
1998-05-27	0	1.710	1.690	1.710	1.720	1.740	63,000	108,780	1.7267	0.258	0.255	0.258	0.260	0.263	417,024	0.2608	-3.93%
1998-05-26	0	1.780	1.740	1.780	1.780	1.800	156,000	278,780	1.7871	0.269	0.263	0.269	0.269	0.272	1,032,631	0.2700	-1.11%
1998-05-25	0	1.800	1.800	1.810	1.800	1.800	32,000	57,600	1.8000	0.272	0.272	0.273	0.272	0.272	211,822	0.2719	0.56%
1998-05-22	0	1.790	1.790	1.800	1.780	1.800	50,000	89,200	1.7840	0.270	0.270	0.272	0.269	0.272	330,971	0.2695	0.56%
1998-05-21	0	1.780	1.780	1.820	1.780	1.790	28,000	49,940	1.7836	0.269	0.269	0.275	0.269	0.270	185,344	0.2694	-1.11%
1998-05-20	0	1.800	1.800	1.820	1.760	1.790	258,000	459,920	1.7826	0.272	0.272	0.275	0.266	0.270	1,707,812	0.2693	1.12%
1998-05-19	0	1.780	1.780	1.810	1.780	1.810	133,000	237,510	1.7858	0.269	0.269	0.273	0.269	0.273	880,384	0.2698	-1.11%
1998-05-18	0	1.800	1.800	1.860	1.800	1.840	110,000	196,850	1.7895	0.272	0.272	0.281	0.272	0.278	728,137	0.2703	-0.55%
1998-05-15	0	1.810	1.810	1.820	1.750	1.760	57,200	99,840	1.7455	0.273	0.273	0.275	0.264	0.266	378,631	0.2637	2.26%
1998-05-14	0	1.770	1.770	1.780	1.680	1.680	15,000	25,600	1.7067	0.267	0.267	0.269	0.254	0.254	99,291	0.2578	0.57%
1998-05-13	0	1.760	1.740	1.840	1.760	1.760	10,000	17,600	1.7600	0.266	0.263	0.278	0.266	0.266	66,194	0.2659	-6.38%
1998-05-12	0	1.880	1.830	-	1.750	1.880	277,000	503,270	1.8169	0.284	0.276	-	0.264	0.284	1,833,581	0.2745	7.43%
1998-05-11	0	1.750	1.750	1.780	1.740	1.750	165,000	288,050	1.7458	0.264	0.264	0.269	0.263	0.264	1,092,205	0.2637	0.00%
1998-05-08	0	1.750	1.750	-	1.730	1.750	164,000	287,100	1.7506	0.264	0.264	-	0.261	0.264	1,085,586	0.2645	1.16%
1998-05-07	0	1.730	1.700	1.740	1.680	1.770	649,000	1,123,050	1.7304	0.261	0.257	0.263	0.254	0.267	4,296,008	0.2614	-3.35%
1998-05-06	0	1.790	1.790	1.800	1.790	1.810	40,000	71,800	1.7950	0.270	0.270	0.272	0.270	0.273	264,777	0.2712	-2.19%
1998-05-05	0	1.830	1.830	1.890	1.830	1.850	100,000	183,440	1.8344	0.276	0.276	0.286	0.276	0.279	661,943	0.2771	-2.66%
1998-05-04	0	1.880	1.880	1.930	1.860	1.880	126,000	236,680	1.8784	0.284	0.284	0.292	0.281	0.284	834,048	0.2838	-1.05%
1998-05-01	0	1.900	1.900	1.930	1.900	1.910	455,000	864,560	1.9001	0.287	0.287	0.292	0.287	0.289	3,011,839	0.2871	0.00%
1998-04-30	0	1.900	1.880	1.900	1.880	1.900	114,000	215,680	1.8919	0.287	0.284	0.287	0.284	0.287	754,615	0.2858	0.00%
1998-04-29	0	1.900	1.900	1.920	1.900	1.900	278,000	528,200	1.9000	0.287	0.287	0.290	0.287	0.287	1,840,201	0.2870	0.00%
1998-04-28	0	1.900	1.900	1.920	1.870	1.920	259,000	492,740	1.9025	0.287	0.287	0.290	0.283	0.290	1,714,431	0.2874	-0.52%
1998-04-27	0	1.910	1.860	1.910	1.900	1.920	246,000	467,860	1.9019	0.289	0.281	0.289	0.287	0.290	1,628,379	0.2873	-1.04%
1998-04-24	0	1.930	1.920	1.940	1.900	1.940	317,000	607,500	1.9164	0.292	0.290	0.293	0.287	0.293	2,098,358	0.2895	1.58%
1998-04-23	0	1.900	1.900	-	1.900	1.900	176,000	334,400	1.9000	0.287	0.287	-	0.287	0.287	1,165,019	0.2870	1.06%
1998-04-22	0	1.880	1.880	-	1.880	1.880	16,000	30,080	1.8800	0.284	0.284	-	0.284	0.284	105,911	0.2840	-1.05%
1998-04-21	0	1.900	1.900	1.940	1.900	1.940	70,000	134,600	1.9229	0.287	0.287	0.293	0.287	0.293	463,360	0.2905	-2.56%
1998-04-20	0	1.950	1.950	1.960	1.910	1.960	464,000	902,990	1.9461	0.295	0.295	0.296	0.289	0.296	3,071,414	0.2940	2.09%
1998-04-17	0	1.910	1.910	1.950	1.900	1.920	42,000	80,400	1.9143	0.289	0.289	0.295	0.287	0.290	278,016	0.2892	-2.05%
1998-04-16	0	1.950	1.910	1.950	1.910	1.950	155,000	300,150	1.9365	0.295	0.289	0.295	0.289	0.295	1,026,011	0.2925	0.00%
1998-04-15	0	1.950	1.940	1.950	1.920	1.950	493,000	956,240	1.9396	0.295	0.293	0.295	0.290	0.295	3,263,377	0.2930	0.00%
1998-04-14	0	1.950	1.930	1.960	1.880	1.950	242,000	463,960	1.9172	0.295	0.292	0.296	0.284	0.295	1,601,901	0.2896	6.56%
1998-04-09	0	1.830	1.820	1.900	1.810	1.880	4,216,000	7,750,240	1.8383	0.276	0.275	0.287	0.273	0.284	27,907,503	0.2777	-0.54%
1998-04-08	0	1.840	1.830	1.850	1.840	1.870	489,000	908,030	1.8569	0.278	0.276	0.279	0.278	0.283	3,236,900	0.2805	-1.08%
1998-04-07	0	1.860	1.860	1.870	1.860	1.890	155,000	289,200	1.8658	0.281	0.281	0.283	0.281	0.286	1,026,011	0.2819	-1.59%
1998-04-03	0	1.890	1.880	1.890	1.880	1.940	127,000	240,040	1.8901	0.286	0.284	0.286	0.284	0.293	840,667	0.2855	-2.58%
1998-04-02	0	1.940	1.930	1.950	1.910	1.970	349,000	679,340	1.9465	0.293	0.292	0.295	0.289	0.298	2,310,180	0.2941	-2.02%
1998-04-01	0	1.980	1.980	2.000	1.980	2.000	316,000	627,634	1.9862	0.299	0.299	0.302	0.299	0.302	2,091,739	0.3001	-1.00%
1998-03-31	0	2.000	2.000	2.025	1.980	2.000	178,000	353,620	1.9866	0.302	0.302	0.306	0.299	0.302	1,178,258	0.3001	1.01%
1998-03-30	0	1.980	1.980	2.000	1.980	2.050	1,902,000	3,803,190	1.9996	0.299	0.299	0.302	0.299	0.310	12,590,149	0.3021	-1.00%
1998-03-27	0	2.000	2.000	2.025	2.000	2.075	997,000	1,998,875	2.0049	0.302	0.302	0.306	0.302	0.313	6,599,568	0.3029	-2.44%
1998-03-26	0	2.050	2.025	2.050	2.050	2.075	216,000	443,800	2.0546	0.310	0.306	0.310	0.310	0.313	1,429,796	0.3104	1.23%
1998-03-25	0	2.025	2.025	2.075	1.990	2.050	596,000	1,209,010	2.0285	0.306	0.306	0.313	0.301	0.310	3,945,178	0.3065	3.85%
1998-03-24	0	1.950	1.930	1.950	1.960	1.990	526,000	1,034,680	1.9671	0.295	0.292	0.295	0.296	0.301	3,481,818	0.2972	-2.50%
1998-03-23	0	2.000	2.000	2.025	2.000	2.025	208,000	418,250	2.0108	0.302	0.302	0.306	0.302	0.306	1,376,841	0.3038	0.00%
1998-03-20	0	2.000	1.990	2.000	1.980	2.025	3,875,000	7,712,450	1.9903	0.302	0.301	0.302	0.299	0.306	25,650,278	0.3007	2.04%
1998-03-19	0	1.960	1.950	1.960	1.950	1.960	479,000	937,380	1.9570	0.296	0.295	0.296	0.295	0.296	3,170,705	0.2956	0.00%
1998-03-18	0	1.960	1.940	2.000	1.940	1.960	121,000	236,060	1.9509	0.296	0.293	0.302	0.293	0.296	800,951	0.2947	0.00%
1998-03-17	0	1.960	1.960	1.980	1.910	1.970	122,000	237,820	1.9493	0.296	0.296	0.299	0.289	0.298	807,570	0.2945	2.08%
1998-03-16	0	1.920	1.900	1.920	1.920	1.950	140,000	271,400	1.9386	0.290	0.287	0.290	0.290	0.295	926,720	0.2929	0.00%
1998-03-13	0	1.920	1.920	1.980	1.920	1.990	98,000	191,360	1.9527	0.290	0.290	0.299	0.290	0.301	648,704	0.2950	-1.54%
1998-03-12	0	1.950	1.950	1.970	1.950	2.000	193,000	382,180	1.9802	0.295	0.295	0.298	0.295	0.302	1,277,549	0.2992	-2.01%
1998-03-11	0	1.990	1.980	2.000	1.970	1.990	100,000	197,800	1.9780	0.301	0.299	0.302	0.298	0.301	661,943	0.2988	1.02%
1998-03-10	0	1.970	1.970	2.000	1.970	2.000	280,000	554,300	1.9796	0.298	0.298	0.302	0.298	0.302	1,853,439	0.2991	-1.50%
1998-03-09	0	2.000	1.980	2.000	2.000	2.050	87,001	174,552	2.0063	0.302	0.299	0.302	0.302	0.310	575,897	0.3031	-2.44%
1998-03-06	0	2.050	2.000	2.050	1.980	2.050	230,000	464,800	2.0209	0.310	0.302	0.310	0.299	0.310	1,522,468	0.3053	3.54%
1998-03-05	0	1.980	-	2.000	1.980	2.050	1,350,000	2,741,800	2.0310	0.299	-	0.302	0.299	0.310	8,936,226	0.3068	-3.41%
1998-03-04	0	2.050	2.050	2.075	2.050	2.100	3,244,000	6,743,480	2.0788	0.310	0.310	0.313	0.310	0.317	21,473,420	0.3140	-2.38%
1998-03-03	0	2.100	2.075	2.100	2.075	2.200	1,067,000	2,262,650	2.1206	0.317	0.313	0.317	0.313	0.332	7,062,928	0.3204	-4.55%
1998-03-02	0	2.200	2.200	2.250	2.200	2.350	456,713	1,036,409	2.2693	0.332	0.332	0.340	0.332	0.355	3,023,178	0.3428	-5.38%
1998-02-27	0	2.325	2.300	2.325	2.300	2.350	380,000	876,650	2.3070	0.351	0.347	0.351	0.347	0.355	2,515,382	0.3485	1.09%
1998-02-26	0	2.300	2.300	2.325	2.225	2.400	996,000	2,328,550	2.3379	0.347	0.347	0.351	0.336	0.363	6,592,949	0.3532	4.55%
1998-02-25	0	2.200	2.100	2.200	2.100	2.200	98,000	213,300	2.1765	0.332	0.317	0.332	0.317	0.332	648,704	0.3288	4.76%
1998-02-24	0	2.100	2.100	2.125	2.000	2.100	77,000	160,525	2.0847	0.317	0.317	0.321	0.302	0.317	509,696	0.3149	1.20%
1998-02-23	0	2.075	2.075	2.150	2.075	2.075	12,000	24,900	2.0750	0.313	0.313	0.325	0.313	0.313	79,433	0.3135	-3.49%
1998-02-20	0	2.150	2.000	2.150	2.100	2.150	140,000	295,750	2.1125	0.325	0.302	0.325	0.317	0.325	926,720	0.3191	-1.15%
1998-02-19	0	2.175	2.150	2.175	2.150	2.300	555,000	1,216,550	2.1920	0.329	0.325	0.329	0.325	0.347	3,673,782	0.3311	-1.14%
1998-02-18	0	2.200	2.200	2.225	2.200	2.225	745,000	1,639,375	2.2005	0.332	0.332	0.336	0.332	0.336	4,931,473	0.3324	-1.12%
1998-02-17	0	2.225	2.200	2.225	2.200	2.250	231,000	512,225	2.2174	0.336	0.332	0.336	0.332	0.340	1,529,088	0.3350	1.14%
1998-02-16	0	2.200	2.200	2.225	2.200	2.200	398,000	890,011	2.2362	0.332	0.332	0.336	0.332	0.332	2,634,532	0.3378	-2.22%
1998-02-13	0	2.250	2.200	2.275	2.250	2.350	1,643,000	3,752,700	2.2841	0.340	0.332	0.344	0.340	0.355	10,875,718	0.3451	-6.25%
1998-02-12	0	2.400	2.350	2.400	2.300	2.500	1,411,000	3,313,475	2.3483	0.363	0.355	0.363	0.347	0.378	9,340,011	0.3548	-2.04%
1998-02-11	0	2.450	2.300	2.450	2.125	2.450	4,032,000	9,333,550	2.3149	0.370	0.347	0.370	0.321	0.370	26,689,528	0.3497	16.67%
1998-02-10	0	2.100	2.050	2.200	1.960	2.200	1,386,000	2,769,850	1.9984	0.317	0.310	0.332	0.296	0.332	9,174,525	0.3019	-2.33%
1998-02-09	0	2.150	2.150	2.175	2.000	2.200	659,000	1,406,200	2.1338	0.325	0.325	0.329	0.302	0.332	4,362,202	0.3224	9.69%
1998-02-06	0	1.960	1.930	1.940	1.900	2.000	664,000	1,300,360	1.9584	0.296	0.292	0.293	0.287	0.302	4,395,299	0.2959	1.03%
1998-02-05	0	1.940	1.890	1.940	1.880	1.940	387,000	738,530	1.9083	0.293	0.286	0.293	0.284	0.293	2,561,718	0.2883	2.11%
1998-02-04	0	1.900	1.900	1.910	1.840	1.920	1,596,000	3,017,536	1.8907	0.287	0.287	0.289	0.278	0.290	10,564,605	0.2856	5.56%
1998-02-03	0	1.800	1.800	1.820	1.650	1.830	1,919,000	3,371,830	1.7571	0.272	0.272	0.275	0.249	0.276	12,702,680	0.2654	9.09%
1998-02-02	0	1.650	1.630	1.650	1.610	1.690	849,000	1,402,340	1.6518	0.249	0.246	0.249	0.243	0.255	5,619,893	0.2495	5.77%
1998-01-27	0	1.560	1.560	1.570	1.550	1.570	1,107,000	1,727,010	1.5601	0.236	0.236	0.237	0.234	0.237	7,327,705	0.2357	0.65%
1998-01-26	0	1.550	1.530	1.550	1.500	1.660	5,014,000	7,780,780	1.5518	0.234	0.231	0.234	0.227	0.251	33,189,805	0.2344	-5.49%
1998-01-23	0	1.640	1.630	1.700	1.590	1.950	43,992,000	72,145,920	1.6400	0.248	0.246	0.257	0.240	0.295	291,201,816	0.2478	-17.59%
1998-01-22	1	1.990	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
1998-01-21	1	1.990	-	-	-	-	0	0	-	0.301	-	-	-	-	0	-	0.00%
1998-01-20	0	1.990	1.930	-	1.590	2.000	1,913,000	3,429,160	1.7926	0.301	0.292	-	0.240	0.302	12,662,963	0.2708	23.60%
1998-01-19	0	1.610	1.610	1.620	1.550	1.640	1,680,000	2,651,300	1.5782	0.243	0.243	0.245	0.234	0.248	11,120,637	0.2384	7.33%
1998-01-16	0	1.500	1.450	1.500	1.310	1.710	1,992,000	2,866,510	1.4390	0.227	0.219	0.227	0.198	0.258	13,185,898	0.2174	-12.28%
1998-01-15	0	1.710	1.710	1.750	1.710	1.750	446,000	773,810	1.7350	0.258	0.258	0.264	0.258	0.264	2,952,264	0.2621	-3.93%
1998-01-14	0	1.780	1.770	1.790	1.720	1.830	558,000	992,580	1.7788	0.269	0.267	0.270	0.260	0.276	3,693,640	0.2687	4.09%
1998-01-13	0	1.710	1.710	1.720	1.620	1.710	1,147,000	1,941,190	1.6924	0.258	0.258	0.260	0.245	0.258	7,592,482	0.2557	7.55%
1998-01-12	0	1.590	1.590	1.740	1.530	1.880	1,788,000	2,984,740	1.6693	0.240	0.240	0.263	0.231	0.284	11,835,535	0.2522	-18.04%
1998-01-09	0	1.940	1.900	1.940	1.880	1.940	840,000	1,597,540	1.9018	0.293	0.287	0.293	0.284	0.293	5,560,318	0.2873	1.04%
1998-01-08	0	1.980	1.970	2.000	1.970	2.150	1,177,000	2,398,590	2.0379	0.290	0.289	0.293	0.289	0.315	8,034,536	0.2985	-5.71%
1998-01-07	0	2.100	2.100	2.150	2.100	2.350	2,143,000	4,785,775	2.2332	0.308	0.308	0.315	0.308	0.344	14,628,726	0.3271	-12.50%
1998-01-06	0	2.400	2.375	2.400	2.300	2.400	509,000	1,201,150	2.3598	0.352	0.348	0.352	0.337	0.352	3,474,578	0.3457	0.00%
1998-01-05	0	2.400	2.375	2.400	2.400	2.600	355,000	872,075	2.4565	0.352	0.348	0.352	0.352	0.381	2,423,331	0.3599	-6.80%
1998-01-02	0	2.575	2.550	2.575	2.550	2.600	641,000	1,653,780	2.5800	0.377	0.374	0.377	0.374	0.381	4,375,648	0.3780	0.00%
1997-12-31	0	2.575	2.525	2.575	2.575	2.600	18,000	46,600	2.5889	0.377	0.370	0.377	0.377	0.381	122,873	0.3793	0.00%
1997-12-30	0	2.575	2.475	2.575	2.600	2.600	301,000	782,600	2.6000	0.377	0.363	0.377	0.381	0.381	2,054,711	0.3809	0.98%
1997-12-29	0	2.550	2.500	2.600	2.500	2.550	69,000	174,750	2.5326	0.374	0.366	0.381	0.366	0.374	471,014	0.3710	2.00%
1997-12-24	0	2.500	2.450	2.600	2.475	2.500	500,000	1,248,750	2.4975	0.366	0.359	0.381	0.363	0.366	3,413,142	0.3659	3.09%
1997-12-23	0	2.425	2.425	2.475	2.425	2.450	440,000	1,069,000	2.4295	0.355	0.355	0.363	0.355	0.359	3,003,565	0.3559	0.00%
1997-12-22	0	2.425	2.400	2.425	2.425	2.500	889,000	2,178,925	2.4510	0.355	0.352	0.355	0.355	0.366	6,068,566	0.3591	-3.00%
1997-12-19	0	2.500	2.475	2.500	2.475	2.525	1,387,000	3,465,900	2.4988	0.366	0.363	0.366	0.363	0.370	9,468,056	0.3661	-1.96%
1997-12-18	0	2.550	2.550	2.575	2.550	2.600	601,000	1,538,550	2.5600	0.374	0.374	0.377	0.374	0.381	4,102,597	0.3750	0.99%
1997-12-17	0	2.525	2.525	2.575	2.500	2.575	205,000	519,625	2.5348	0.370	0.370	0.377	0.366	0.377	1,399,388	0.3713	2.02%
1997-12-16	0	2.475	2.475	2.500	2.375	2.550	1,080,000	2,672,575	2.4746	0.363	0.363	0.366	0.348	0.374	7,372,386	0.3625	-2.94%
1997-12-15	0	2.550	2.550	2.600	2.475	2.600	902,000	2,258,350	2.5037	0.374	0.374	0.381	0.363	0.381	6,157,308	0.3668	-1.92%
1997-12-12	0	2.600	2.575	2.600	2.575	2.600	646,000	1,674,375	2.5919	0.381	0.377	0.381	0.377	0.381	4,409,779	0.3797	-4.59%
1997-12-11	0	2.725	2.575	2.725	2.500	2.725	177,000	459,750	2.5975	0.399	0.377	0.399	0.366	0.399	1,208,252	0.3805	-0.91%
1997-12-10	0	2.750	2.725	2.750	2.700	2.750	275,000	753,975	2.7417	0.403	0.399	0.403	0.396	0.403	1,877,228	0.4016	-2.65%
1997-12-09	0	2.825	2.825	2.850	2.750	2.850	469,000	1,314,200	2.8021	0.414	0.414	0.418	0.403	0.418	3,201,527	0.4105	-2.59%
1997-12-08	0	2.900	2.850	2.900	2.850	2.950	1,099,000	3,162,915	2.8780	0.425	0.418	0.425	0.418	0.432	7,502,086	0.4216	2.65%
1997-12-05	0	2.825	2.775	2.825	2.650	2.825	685,000	1,879,000	2.7431	0.414	0.407	0.414	0.388	0.414	4,676,004	0.4018	8.65%
1997-12-04	0	2.600	2.550	2.600	2.600	2.700	601,000	1,596,550	2.6565	0.381	0.374	0.381	0.381	0.396	4,102,597	0.3892	4.00%
1997-12-03	0	2.500	2.500	2.575	2.500	2.625	706,000	1,823,900	2.5834	0.366	0.366	0.377	0.366	0.385	4,819,356	0.3785	-1.96%
1997-12-02	0	2.550	2.550	2.575	2.525	2.600	394,000	1,013,600	2.5726	0.374	0.374	0.377	0.370	0.381	2,689,556	0.3769	-1.92%
1997-12-01	0	2.600	2.525	2.600	2.500	2.650	246,000	637,775	2.5926	0.381	0.370	0.381	0.366	0.388	1,679,266	0.3798	2.97%
1997-11-28	0	2.525	2.525	2.550	2.475	2.550	755,000	1,901,250	2.5182	0.370	0.370	0.374	0.363	0.374	5,153,844	0.3689	0.00%
1997-11-27	0	2.525	2.525	2.700	2.500	2.750	1,200,000	3,094,625	2.5789	0.370	0.370	0.396	0.366	0.403	8,191,540	0.3778	-8.18%
1997-11-26	0	2.750	2.750	2.800	2.675	2.825	263,000	723,175	2.7497	0.403	0.403	0.410	0.392	0.414	1,795,313	0.4028	0.92%
1997-11-25	0	2.725	2.725	2.750	2.725	2.775	272,000	747,125	2.7468	0.399	0.399	0.403	0.399	0.407	1,856,749	0.4024	-3.54%
1997-11-24	0	2.825	2.800	2.850	2.825	2.900	1,553,000	4,434,900	2.8557	0.414	0.410	0.418	0.414	0.425	10,601,219	0.4183	-0.88%
1997-11-21	0	2.850	2.850	2.875	2.750	2.900	1,729,000	4,935,100	2.8543	0.418	0.418	0.421	0.403	0.425	11,802,645	0.4181	4.59%
1997-11-20	0	2.725	2.700	2.725	2.600	2.750	1,692,000	4,536,575	2.6812	0.399	0.396	0.399	0.381	0.403	11,550,072	0.3928	4.81%
1997-11-19	0	2.600	2.575	2.600	2.450	2.600	270,000	673,750	2.4954	0.381	0.377	0.381	0.359	0.381	1,843,097	0.3656	2.97%
1997-11-18	0	2.525	2.525	2.575	2.500	2.600	146,000	369,225	2.5289	0.370	0.370	0.377	0.366	0.381	996,637	0.3705	-2.88%
1997-11-17	0	2.600	2.575	2.600	2.600	2.675	455,000	1,191,350	2.6184	0.381	0.377	0.381	0.381	0.392	3,105,959	0.3836	0.97%
1997-11-14	0	2.575	2.450	2.575	2.450	2.575	413,000	1,040,075	2.5183	0.377	0.359	0.377	0.359	0.377	2,819,255	0.3689	9.57%
1997-11-13	0	2.350	2.300	2.350	2.150	2.450	483,000	1,123,050	2.3252	0.344	0.337	0.344	0.315	0.359	3,297,095	0.3406	-1.05%
1997-11-12	0	2.375	2.375	2.475	2.375	2.600	339,000	822,750	2.4270	0.348	0.348	0.363	0.348	0.381	2,314,110	0.3555	-8.65%
1997-11-11	0	2.600	2.575	2.600	2.575	2.700	288,000	761,550	2.6443	0.381	0.377	0.381	0.377	0.396	1,965,970	0.3874	-1.89%
1997-11-10	0	2.650	-	2.600	2.550	2.700	255,000	664,825	2.6072	0.388	-	0.381	0.374	0.396	1,740,702	0.3819	-3.64%
1997-11-07	0	2.750	2.675	-	2.600	2.750	258,000	675,175	2.6170	0.403	0.392	-	0.381	0.403	1,761,181	0.3834	0.92%
1997-11-06	0	2.725	2.725	2.800	2.725	2.950	627,000	1,765,550	2.8159	0.399	0.399	0.410	0.399	0.432	4,280,080	0.4125	-7.63%
1997-11-05	0	2.950	2.950	3.000	2.950	3.000	287,000	853,725	2.9747	0.432	0.432	0.439	0.432	0.439	1,959,143	0.4358	-1.67%
1997-11-04	0	3.000	2.950	3.000	2.950	3.300	2,180,000	6,748,900	3.0958	0.439	0.432	0.439	0.432	0.483	14,881,298	0.4535	1.69%
1997-11-03	0	2.950	2.950	3.000	2.575	3.000	2,682,000	7,780,250	2.9009	0.432	0.432	0.439	0.377	0.439	18,308,093	0.4250	15.69%
1997-10-31	0	2.550	2.550	2.575	2.325	2.600	496,000	1,248,300	2.5167	0.374	0.374	0.377	0.341	0.381	3,385,837	0.3687	4.08%
1997-10-30	0	2.450	2.450	2.500	2.400	2.600	768,000	1,871,725	2.4371	0.359	0.359	0.366	0.352	0.381	5,242,586	0.3570	2.08%
1997-10-29	0	2.400	2.400	2.450	2.400	2.600	2,307,000	5,670,250	2.4578	0.352	0.352	0.359	0.352	0.381	15,748,237	0.3601	6.67%
1997-10-28	0	2.250	2.175	2.300	2.050	2.250	3,026,000	6,471,075	2.1385	0.330	0.319	0.337	0.300	0.330	20,656,335	0.3133	-8.16%
1997-10-27	0	2.450	2.475	2.500	2.375	2.600	4,175,000	10,345,745	2.4780	0.359	0.363	0.366	0.348	0.381	28,499,734	0.3630	0.00%
1997-10-24	0	2.450	2.450	2.475	2.300	2.700	7,250,000	18,051,825	2.4899	0.359	0.359	0.363	0.337	0.396	49,490,557	0.3648	2.08%
1997-10-23	0	2.400	2.250	2.400	2.100	2.800	1,598,000	3,837,300	2.4013	0.352	0.330	0.352	0.308	0.410	10,908,401	0.3518	-23.81%
1997-10-22	0	3.150	3.125	3.150	2.900	3.400	2,285,000	6,913,350	3.0255	0.461	0.458	0.461	0.425	0.498	15,598,058	0.4432	-7.35%
1997-10-21	0	3.400	3.375	3.400	3.375	3.700	818,000	2,829,000	3.4584	0.498	0.494	0.498	0.494	0.542	5,583,900	0.5066	-8.72%
1997-10-20	0	3.725	3.600	-	3.575	3.725	305,000	1,113,625	3.6512	0.546	0.527	-	0.524	0.546	2,082,017	0.5349	1.36%
1997-10-17	0	3.675	3.675	3.750	3.575	3.700	689,000	2,480,500	3.6001	0.538	0.538	0.549	0.524	0.542	4,703,309	0.5274	5.00%
1997-10-16	0	3.500	3.500	3.550	3.400	3.575	1,702,000	5,945,225	3.4931	0.513	0.513	0.520	0.498	0.524	11,618,335	0.5117	0.00%
1997-10-15	0	3.500	3.425	3.500	3.400	3.700	1,220,000	4,363,375	3.5765	0.513	0.502	0.513	0.498	0.542	8,328,066	0.5239	-6.67%
1997-10-14	0	3.750	3.700	3.750	3.700	3.950	1,545,000	5,973,650	3.8664	0.549	0.542	0.549	0.542	0.579	10,546,608	0.5664	-2.60%
1997-10-13	0	3.850	3.825	3.850	3.800	4.050	902,000	3,474,400	3.8519	0.564	0.560	0.564	0.557	0.593	6,157,308	0.5643	-5.52%
1997-10-09	0	4.075	4.050	4.075	4.000	4.250	2,169,000	8,808,425	4.0611	0.597	0.593	0.597	0.586	0.623	14,806,209	0.5949	-4.68%
1997-10-08	0	4.275	4.250	4.275	4.250	4.325	1,812,000	7,761,175	4.2832	0.626	0.623	0.626	0.623	0.634	12,369,226	0.6275	-1.16%
1997-10-07	0	4.325	4.325	4.400	4.250	4.450	983,000	4,275,800	4.3497	0.634	0.634	0.645	0.623	0.652	6,710,237	0.6372	0.58%
1997-10-06	0	4.300	4.275	4.300	4.250	4.450	15,281,000	66,554,025	4.3553	0.630	0.626	0.630	0.623	0.652	104,312,441	0.6380	-2.82%
1997-10-03	0	4.425	4.425	4.450	4.425	4.500	534,000	2,385,075	4.4664	0.648	0.648	0.652	0.648	0.659	3,645,236	0.6543	-2.75%
1997-09-30	0	4.550	4.425	4.550	4.300	4.550	5,052,000	22,481,920	4.4501	0.667	0.648	0.667	0.630	0.667	34,486,385	0.6519	0.00%
1997-09-29	0	4.550	4.550	4.575	4.525	4.800	3,168,000	14,662,675	4.6284	0.667	0.667	0.670	0.663	0.703	21,625,667	0.6780	-5.21%
1997-09-26	0	4.800	4.800	4.825	4.750	5.100	74,633,000	368,194,250	4.9334	0.703	0.703	0.707	0.696	0.747	509,466,032	0.7227	-7.69%
1997-09-25	0	5.200	5.150	5.200	5.100	5.350	7,695,000	40,709,400	5.2904	0.762	0.754	0.762	0.747	0.784	52,528,253	0.7750	-1.89%
1997-09-24	0	5.300	5.350	5.400	5.200	5.400	6,098,000	32,047,800	5.2555	0.776	0.784	0.791	0.762	0.791	41,626,678	0.7699	0.00%
1997-09-23	0	5.300	5.300	5.350	5.300	5.550	16,710,000	89,443,050	5.3527	0.776	0.776	0.784	0.776	0.813	114,067,201	0.7841	-1.85%
1997-09-22	0	5.400	5.350	5.400	5.350	5.500	16,915,000	90,972,350	5.3782	0.791	0.784	0.791	0.784	0.806	115,466,589	0.7879	0.93%
1997-09-19	0	5.350	5.300	5.350	5.100	5.500	17,262,000	91,830,400	5.3198	0.784	0.776	0.784	0.747	0.806	117,835,309	0.7793	2.88%
1997-09-18	0	5.200	5.150	5.200	4.975	5.300	8,460,000	42,940,350	5.0757	0.762	0.754	0.762	0.729	0.776	57,750,360	0.7436	0.97%
1997-09-16	0	5.150	5.100	5.150	4.700	5.250	19,764,000	100,077,300	5.0636	0.754	0.747	0.754	0.689	0.769	134,914,671	0.7418	11.35%
1997-09-15	0	4.625	4.600	4.625	4.450	4.650	2,154,000	9,854,175	4.5748	0.678	0.674	0.678	0.652	0.681	14,703,815	0.6702	6.32%
1997-09-12	0	4.350	4.350	4.500	4.300	4.475	1,187,000	5,119,275	4.3128	0.637	0.637	0.659	0.630	0.656	8,102,799	0.6318	-3.33%
1997-09-11	0	4.500	4.325	4.500	4.200	4.500	3,465,000	14,986,298	4.3250	0.659	0.634	0.659	0.615	0.659	23,653,073	0.6336	-1.10%
1997-09-10	0	4.550	4.525	4.600	4.500	4.700	861,000	3,937,850	4.5736	0.667	0.663	0.674	0.659	0.689	5,877,430	0.6700	-3.19%
1997-09-09	0	4.700	4.700	4.725	4.550	4.725	3,325,000	15,567,800	4.6820	0.689	0.689	0.692	0.667	0.692	22,697,393	0.6859	3.30%
1997-09-08	0	4.550	4.500	4.650	4.300	4.550	1,523,000	6,719,600	4.4121	0.667	0.659	0.681	0.630	0.667	10,396,430	0.6463	7.06%
1997-09-05	0	4.250	4.200	4.250	4.100	4.275	830,000	3,488,875	4.2035	0.623	0.615	0.623	0.601	0.626	5,665,815	0.6158	1.19%
1997-09-04	0	4.200	4.125	4.200	4.000	4.300	1,102,000	4,547,375	4.1265	0.615	0.604	0.615	0.586	0.630	7,522,565	0.6045	-2.33%
1997-09-03	0	4.300	4.150	4.300	4.100	4.500	1,630,500	6,930,275	4.2504	0.630	0.608	0.630	0.601	0.659	11,130,256	0.6227	11.69%
1997-09-02	0	3.850	3.700	3.900	3.600	4.200	1,836,000	6,961,175	3.7915	0.564	0.542	0.571	0.527	0.615	12,533,057	0.5554	-3.75%
1997-09-01	0	4.000	3.975	4.000	3.975	4.350	2,101,000	8,774,650	4.1764	0.586	0.582	0.586	0.582	0.637	14,342,022	0.6118	-6.98%
1997-08-29	0	4.300	4.300	4.350	4.150	4.500	2,215,000	9,473,650	4.2770	0.630	0.630	0.637	0.608	0.659	15,120,218	0.6266	-2.27%
1997-08-28	0	4.400	-	4.425	4.400	4.600	2,025,000	9,083,275	4.4856	0.645	-	0.648	0.645	0.674	13,823,225	0.6571	-3.83%
1997-08-27	0	4.575	4.550	4.575	4.550	4.625	1,613,000	7,470,525	4.6314	0.670	0.667	0.670	0.667	0.678	11,010,796	0.6785	-1.08%
1997-08-26	0	4.625	4.600	4.625	4.625	4.700	1,539,000	7,199,225	4.6779	0.678	0.674	0.678	0.678	0.689	10,505,651	0.6853	-2.63%
1997-08-25	0	4.750	4.700	4.750	4.500	4.750	1,508,000	6,960,850	4.6159	0.696	0.689	0.696	0.659	0.696	10,294,036	0.6762	2.70%
1997-08-22	0	4.625	4.575	4.625	4.575	4.650	740,000	3,419,250	4.6206	0.678	0.670	0.678	0.670	0.681	5,051,450	0.6769	0.00%
1997-08-21	0	4.625	4.625	4.700	4.625	4.800	1,084,000	5,138,025	4.7399	0.678	0.678	0.689	0.678	0.703	7,399,692	0.6944	-1.60%
1997-08-20	0	4.700	4.700	4.725	4.650	4.825	1,186,000	5,566,425	4.6934	0.689	0.689	0.692	0.681	0.707	8,095,972	0.6876	3.87%
1997-08-19	0	4.525	4.525	4.550	4.475	4.800	817,000	3,721,475	4.5550	0.663	0.663	0.667	0.656	0.703	5,577,074	0.6673	-6.22%
1997-08-15	0	4.825	4.850	4.875	4.825	4.925	887,000	4,324,375	4.8753	0.707	0.710	0.714	0.707	0.721	6,054,914	0.7142	-1.03%
1997-08-14	0	4.875	4.825	4.875	4.825	4.875	616,000	2,990,175	4.8542	0.714	0.707	0.714	0.707	0.714	4,204,991	0.7111	-0.51%
1997-08-13	0	4.900	4.875	4.900	4.800	4.900	1,374,000	6,705,975	4.8806	0.718	0.714	0.718	0.703	0.718	9,379,314	0.7150	1.03%
1997-08-12	0	4.850	4.850	4.900	4.850	4.900	2,351,000	11,470,425	4.8790	0.710	0.710	0.718	0.710	0.718	16,048,593	0.7147	-0.51%
1997-08-11	0	4.875	4.875	4.900	4.800	4.950	1,474,000	7,211,350	4.8924	0.714	0.714	0.718	0.703	0.725	10,061,942	0.7167	-0.51%
1997-08-08	0	4.900	4.850	4.900	4.800	4.900	2,915,000	14,139,175	4.8505	0.718	0.710	0.718	0.703	0.718	19,898,617	0.7106	1.03%
1997-08-07	0	4.850	4.825	4.850	4.800	5.050	2,990,000	14,732,700	4.9273	0.710	0.707	0.710	0.703	0.740	20,410,588	0.7218	1.04%
1997-08-06	0	4.800	4.800	4.825	4.750	4.850	2,829,000	13,533,600	4.7839	0.703	0.703	0.707	0.696	0.710	19,311,557	0.7008	-1.03%
1997-08-05	0	4.850	4.850	4.875	4.800	4.975	2,487,000	12,117,700	4.8724	0.710	0.710	0.714	0.703	0.729	16,976,968	0.7138	-2.51%
1997-08-04	0	4.975	4.950	4.975	4.950	5.100	1,484,000	7,395,650	4.9836	0.729	0.725	0.729	0.725	0.747	10,130,205	0.7301	-2.45%
1997-08-01	0	5.100	5.000	5.100	5.000	5.200	2,033,000	10,329,400	5.0809	0.747	0.732	0.747	0.732	0.762	13,877,835	0.7443	1.39%
1997-07-31	0	5.150	5.100	5.150	5.000	5.150	2,835,000	14,458,250	5.0999	0.737	0.730	0.737	0.715	0.737	19,814,205	0.7297	3.00%
1997-07-30	0	5.000	5.000	5.050	4.825	5.050	6,932,000	34,131,525	4.9238	0.715	0.715	0.723	0.690	0.723	48,448,700	0.7045	0.00%
1997-07-29	0	5.000	5.000	5.050	4.950	5.200	2,265,000	11,418,400	5.0412	0.715	0.715	0.723	0.708	0.744	15,830,396	0.7213	-1.96%
1997-07-28	0	5.100	5.100	5.150	5.100	5.300	925,000	4,750,900	5.1361	0.730	0.730	0.737	0.730	0.758	6,464,952	0.7349	0.00%
1997-07-25	0	5.100	5.050	5.100	5.050	5.200	1,041,000	5,324,200	5.1145	0.730	0.723	0.730	0.723	0.744	7,275,692	0.7318	-0.97%
1997-07-24	0	5.150	5.150	5.200	5.100	5.300	1,402,000	7,262,650	5.1802	0.737	0.737	0.744	0.730	0.758	9,798,771	0.7412	0.00%
1997-07-23	0	5.150	5.100	5.150	5.100	5.350	3,420,000	17,833,100	5.2144	0.737	0.730	0.737	0.730	0.765	23,902,850	0.7461	-2.83%
1997-07-22	0	5.300	5.300	5.350	5.300	5.350	4,360,000	23,129,550	5.3049	0.758	0.758	0.765	0.758	0.765	30,472,639	0.7590	-1.85%
1997-07-21	0	5.400	5.350	5.400	5.300	5.450	4,620,000	24,766,100	5.3606	0.773	0.765	0.773	0.758	0.780	32,289,815	0.7670	1.89%
1997-07-18	0	5.300	5.300	5.350	5.300	5.400	3,975,000	21,188,250	5.3304	0.758	0.758	0.765	0.758	0.773	27,781,821	0.7627	-0.93%
1997-07-17	0	5.350	5.300	5.350	5.300	5.500	4,546,400	24,406,490	5.3683	0.765	0.758	0.765	0.758	0.787	31,775,414	0.7681	0.94%
1997-07-16	0	5.300	5.250	5.300	5.150	5.350	10,254,000	53,901,850	5.2567	0.758	0.751	0.758	0.737	0.765	71,666,615	0.7521	1.92%
1997-07-15	0	5.200	5.200	5.250	5.100	5.300	5,075,000	26,353,150	5.1927	0.744	0.744	0.751	0.730	0.758	35,469,872	0.7430	-0.95%
1997-07-14	0	5.250	5.200	5.250	5.150	5.450	11,362,000	59,539,000	5.2402	0.751	0.744	0.751	0.737	0.780	79,410,579	0.7498	2.94%
1997-07-11	0	5.100	5.100	5.150	4.600	5.200	12,018,000	59,648,225	4.9632	0.730	0.730	0.737	0.658	0.744	83,995,453	0.7101	10.87%
1997-07-10	0	4.600	4.550	4.625	4.350	4.750	7,034,475	32,518,739	4.6228	0.658	0.651	0.662	0.622	0.680	49,164,912	0.6614	-1.60%
1997-07-09	0	4.675	4.675	4.700	4.600	5.200	8,088,000	39,211,850	4.8482	0.669	0.669	0.672	0.658	0.744	56,528,143	0.6937	-7.43%
1997-07-08	0	5.050	5.050	5.100	4.900	5.700	24,654,000	128,362,550	5.2066	0.723	0.723	0.730	0.701	0.816	172,310,193	0.7450	-6.48%
1997-07-07	0	5.400	5.350	5.400	5.100	5.450	25,295,000	133,802,235	5.2897	0.773	0.765	0.773	0.730	0.780	176,790,230	0.7568	8.54%
1997-07-04	0	4.975	4.925	4.950	4.700	5.100	18,375,000	89,851,875	4.8899	0.712	0.705	0.708	0.672	0.730	128,425,400	0.6996	7.57%
1997-07-03	0	4.625	4.600	4.625	4.350	4.725	12,512,000	57,385,725	4.5865	0.662	0.658	0.662	0.622	0.676	87,448,087	0.6562	6.94%
1997-06-27	0	4.325	4.325	4.350	4.125	4.325	5,066,000	21,472,066	4.2385	0.619	0.619	0.622	0.590	0.619	35,406,970	0.6064	5.49%
1997-06-26	0	4.100	4.075	4.100	4.025	4.100	2,268,780	9,242,567	4.0738	0.587	0.583	0.587	0.576	0.587	15,856,815	0.5829	1.23%
1997-06-25	0	4.050	4.025	4.050	4.050	4.175	4,591,000	18,674,200	4.0676	0.579	0.576	0.579	0.579	0.597	32,087,130	0.5820	-1.22%
1997-06-24	0	4.100	4.075	4.150	4.075	4.175	2,165,000	8,894,194	4.1082	0.587	0.583	0.594	0.583	0.597	15,131,482	0.5878	-1.20%
1997-06-23	0	4.150	4.150	4.175	4.100	4.250	2,719,000	11,270,425	4.1451	0.594	0.594	0.597	0.587	0.608	19,003,465	0.5931	-2.35%
1997-06-20	0	4.250	4.200	4.275	4.200	4.300	3,773,000	15,977,625	4.2347	0.608	0.601	0.612	0.601	0.615	26,370,015	0.6059	0.59%
1997-06-19	0	4.225	4.225	4.275	4.150	4.300	1,494,000	6,279,875	4.2034	0.605	0.605	0.612	0.594	0.615	10,441,771	0.6014	1.81%
1997-06-18	0	4.150	4.150	4.200	4.100	4.175	1,193,000	4,934,775	4.1364	0.594	0.594	0.601	0.587	0.597	8,338,041	0.5918	-1.19%
1997-06-17	0	4.200	4.200	4.225	4.125	4.325	4,334,000	18,183,450	4.1955	0.601	0.601	0.605	0.590	0.619	30,290,921	0.6003	0.00%
1997-06-16	0	4.200	4.175	4.200	4.175	4.250	788,000	3,315,250	4.2072	0.601	0.597	0.601	0.597	0.608	5,507,440	0.6020	0.00%
1997-06-13	0	4.200	4.200	4.225	4.000	4.250	1,423,000	5,879,150	4.1315	0.601	0.601	0.605	0.572	0.608	9,945,543	0.5911	1.82%
1997-06-12	0	4.125	4.100	4.125	4.100	4.275	6,565,000	27,256,350	4.1518	0.590	0.587	0.590	0.587	0.612	45,883,687	0.5940	-1.20%
1997-06-11	0	4.175	4.175	4.225	4.175	4.400	7,289,000	31,022,350	4.2561	0.597	0.597	0.605	0.597	0.630	50,943,822	0.6090	-4.57%
1997-06-10	0	4.375	4.375	4.400	4.250	4.425	8,136,000	35,283,400	4.3367	0.626	0.626	0.630	0.608	0.633	56,863,622	0.6205	4.17%
1997-06-06	0	4.200	4.200	4.225	4.150	4.250	3,116,000	13,087,400	4.2001	0.601	0.601	0.605	0.594	0.608	21,778,152	0.6009	0.60%
1997-06-05	0	4.175	4.175	4.225	4.175	4.300	3,291,000	13,884,400	4.2189	0.597	0.597	0.605	0.597	0.615	23,001,251	0.6036	0.00%
1997-06-04	0	4.175	4.175	4.200	4.050	4.325	4,311,000	18,115,225	4.2021	0.597	0.597	0.601	0.579	0.619	30,130,171	0.6012	1.21%
1997-06-03	0	4.125	4.125	4.150	4.125	4.225	4,283,000	17,888,125	4.1765	0.590	0.590	0.594	0.590	0.605	29,934,475	0.5976	-1.79%
1997-06-02	0	4.200	4.200	4.225	4.125	4.325	5,231,000	22,168,025	4.2378	0.601	0.601	0.605	0.590	0.619	36,560,178	0.6063	-0.59%
1997-05-30	0	4.225	4.225	4.275	4.225	4.300	1,649,000	7,032,675	4.2648	0.605	0.605	0.612	0.605	0.615	11,525,088	0.6102	-0.59%
1997-05-29	0	4.250	4.225	4.250	4.200	4.250	1,348,000	5,682,525	4.2155	0.608	0.605	0.608	0.601	0.608	9,421,357	0.6032	1.19%
1997-05-28	0	4.200	4.200	4.225	4.200	4.275	2,472,000	10,432,400	4.2202	0.601	0.601	0.605	0.601	0.612	17,277,148	0.6038	0.00%
1997-05-27	0	4.200	4.200	4.225	4.175	4.400	6,712,000	28,499,750	4.2461	0.601	0.601	0.605	0.597	0.630	46,911,090	0.6075	-4.00%
1997-05-26	0	4.375	4.350	4.375	4.275	4.475	6,606,000	29,091,250	4.4038	0.626	0.622	0.626	0.612	0.640	46,170,242	0.6301	2.94%
1997-05-23	0	4.250	4.225	4.250	4.150	4.250	3,437,000	14,482,375	4.2137	0.608	0.605	0.608	0.594	0.608	24,021,665	0.6029	3.66%
1997-05-22	0	4.100	4.100	4.125	4.075	4.125	1,997,000	8,215,575	4.1140	0.587	0.587	0.590	0.583	0.590	13,957,307	0.5886	-1.20%
1997-05-21	0	4.150	4.125	4.150	4.075	4.275	5,485,000	22,881,575	4.1717	0.594	0.590	0.594	0.583	0.612	38,335,419	0.5969	-2.92%
1997-05-20	0	4.275	4.250	4.275	4.200	4.400	3,557,000	15,360,600	4.3184	0.612	0.608	0.612	0.601	0.630	24,860,362	0.6179	1.79%
1997-05-19	0	4.200	4.175	4.200	4.175	4.275	3,399,000	14,349,425	4.2217	0.601	0.597	0.601	0.597	0.612	23,756,078	0.6040	-2.33%
1997-05-16	0	4.300	4.275	4.300	4.275	4.400	2,356,000	10,170,775	4.3170	0.615	0.612	0.615	0.612	0.630	16,466,408	0.6177	0.00%
1997-05-15	0	4.300	4.275	4.350	4.275	4.475	4,232,000	18,522,925	4.3769	0.615	0.612	0.622	0.612	0.640	29,578,029	0.6262	-3.91%
1997-05-14	0	4.475	4.450	4.475	4.475	4.500	1,500,000	6,722,550	4.4817	0.640	0.637	0.640	0.640	0.644	10,483,706	0.6412	-0.56%
1997-05-13	0	4.500	4.500	4.525	4.500	4.575	1,858,000	8,411,700	4.5273	0.644	0.644	0.647	0.644	0.655	12,985,817	0.6478	-1.64%
1997-05-12	0	4.575	4.550	4.575	4.575	4.650	3,894,000	17,870,250	4.5892	0.655	0.651	0.655	0.655	0.665	27,215,701	0.6566	0.55%
1997-05-09	0	4.550	4.525	4.575	4.550	4.650	2,215,800	10,113,390	4.5642	0.651	0.647	0.655	0.651	0.665	15,486,531	0.6530	1.68%
1997-05-08	0	4.475	4.450	4.475	4.400	4.525	3,000,000	13,458,625	4.4862	0.640	0.637	0.640	0.630	0.647	20,967,412	0.6419	-1.10%
1997-05-07	0	4.525	4.525	4.550	4.500	4.625	2,429,000	11,015,100	4.5348	0.647	0.647	0.651	0.644	0.662	16,976,615	0.6488	-2.16%
1997-05-06	0	4.625	4.600	4.625	4.600	4.700	2,134,000	9,872,725	4.6264	0.662	0.658	0.662	0.658	0.672	14,914,819	0.6619	0.54%
1997-05-05	0	4.600	4.600	4.650	4.575	4.650	3,366,000	15,457,075	4.5921	0.658	0.658	0.665	0.655	0.665	23,525,436	0.6570	1.10%
1997-05-02	0	4.550	4.525	4.575	4.525	4.700	3,722,000	17,138,475	4.6046	0.651	0.647	0.655	0.647	0.672	26,013,569	0.6588	-1.62%
1997-05-01	0	4.625	4.625	4.650	4.575	4.675	2,757,000	12,783,675	4.6368	0.662	0.662	0.665	0.655	0.669	19,269,052	0.6634	1.09%
1997-04-30	0	4.575	4.625	4.700	4.475	4.700	7,706,000	34,943,600	4.5346	0.655	0.662	0.672	0.640	0.672	53,858,293	0.6488	0.00%
1997-04-29	0	4.575	4.575	4.600	4.575	4.750	5,717,000	26,526,700	4.6400	0.655	0.655	0.658	0.655	0.680	39,956,899	0.6639	-2.66%
1997-04-28	0	4.700	4.700	4.725	4.675	4.750	7,767,000	36,629,450	4.7160	0.672	0.672	0.676	0.669	0.680	54,284,630	0.6748	0.00%
1997-04-25	0	4.700	4.675	4.700	4.625	4.750	3,142,000	14,806,547	4.7125	0.672	0.669	0.672	0.662	0.680	21,959,870	0.6743	-1.05%
1997-04-24	0	4.750	4.725	4.750	4.725	4.850	2,908,000	13,903,550	4.7811	0.680	0.676	0.680	0.676	0.694	20,324,412	0.6841	1.06%
1997-04-23	0	4.700	4.675	4.700	4.700	4.850	5,646,000	27,015,400	4.7849	0.672	0.669	0.672	0.672	0.694	39,460,670	0.6846	0.00%
1997-04-22	0	4.700	4.700	4.750	4.600	4.750	3,967,000	18,477,359	4.6578	0.672	0.672	0.680	0.658	0.680	27,725,908	0.6664	2.73%
1997-04-21	0	4.575	4.550	4.575	4.575	4.850	5,118,000	24,136,285	4.7160	0.655	0.651	0.655	0.655	0.694	35,770,405	0.6748	-4.19%
1997-04-18	0	4.775	4.750	4.825	4.750	5.000	15,813,000	76,487,075	4.8370	0.683	0.680	0.690	0.680	0.715	110,519,230	0.6921	-4.02%
1997-04-17	0	4.975	4.950	5.000	4.600	5.050	13,157,000	64,105,900	4.8724	0.712	0.708	0.715	0.658	0.723	91,956,081	0.6971	8.74%
1997-04-16	0	4.575	4.525	4.575	4.400	4.600	10,019,000	45,206,425	4.5121	0.655	0.647	0.655	0.630	0.658	70,024,168	0.6456	3.39%
1997-04-15	0	4.425	4.425	4.450	4.375	4.575	8,969,000	39,696,325	4.4259	0.633	0.633	0.637	0.626	0.655	62,685,573	0.6333	0.00%
1997-04-14	0	4.425	4.400	4.425	4.300	4.750	7,566,000	33,602,375	4.4412	0.633	0.630	0.633	0.615	0.680	52,879,814	0.6354	-7.81%
1997-04-11	0	4.800	4.825	4.850	4.700	5.100	7,153,000	34,107,200	4.7682	0.687	0.690	0.694	0.672	0.730	49,993,300	0.6822	-4.95%
1997-04-10	0	5.050	5.000	5.100	4.950	5.150	4,930,000	23,821,025	4.8319	0.723	0.715	0.730	0.708	0.737	34,456,447	0.6913	-1.94%
1997-04-09	0	5.150	5.100	5.150	5.050	5.400	946,000	4,878,150	5.1566	0.737	0.730	0.737	0.723	0.773	6,611,724	0.7378	-0.96%
1997-04-08	0	5.200	5.150	5.300	5.000	5.250	1,086,000	5,631,400	5.1855	0.744	0.737	0.758	0.715	0.751	7,590,203	0.7419	4.52%
1997-04-07	0	4.975	4.975	5.000	4.975	5.200	1,883,380	9,447,693	5.0163	0.712	0.712	0.715	0.712	0.744	13,163,202	0.7177	-0.50%
1997-04-04	0	5.000	5.000	5.050	4.975	5.200	3,396,000	17,115,200	5.0398	0.715	0.715	0.723	0.712	0.744	23,735,111	0.7211	-2.91%
1997-04-03	0	5.150	5.050	5.150	4.950	5.700	3,956,000	20,380,050	5.1517	0.737	0.723	0.737	0.708	0.816	27,649,028	0.7371	-12.71%
1997-04-02	0	5.900	5.850	5.900	5.800	6.050	741,000	4,350,550	5.8712	0.844	0.837	0.844	0.830	0.866	5,178,951	0.8400	-5.60%
1997-04-01	0	6.250	6.100	6.250	6.000	6.250	603,000	3,675,950	6.0961	0.894	0.873	0.894	0.858	0.894	4,214,450	0.8722	-1.57%
1997-03-27	0	6.350	6.200	6.350	6.100	6.350	1,651,000	10,203,400	6.1801	0.909	0.887	0.909	0.873	0.909	11,539,066	0.8842	3.25%
1997-03-26	0	6.150	6.150	6.200	6.100	6.400	1,910,000	11,957,350	6.2604	0.880	0.880	0.887	0.873	0.916	13,349,252	0.8957	-3.91%
1997-03-25	0	6.400	6.350	6.400	6.300	6.450	488,000	3,109,350	6.3716	0.916	0.909	0.916	0.901	0.923	3,410,699	0.9116	-0.78%
1997-03-24	0	6.450	6.400	6.450	6.400	6.450	764,660	4,918,110	6.4318	0.923	0.916	0.923	0.916	0.923	5,344,314	0.9203	0.78%
1997-03-21	0	6.400	6.300	6.450	6.250	6.400	900,006	5,688,436	6.3204	0.916	0.901	0.923	0.894	0.916	6,290,266	0.9043	1.59%
1997-03-20	0	6.300	6.250	6.350	6.250	6.450	1,223,000	7,730,000	6.3205	0.901	0.894	0.909	0.894	0.923	8,547,715	0.9043	-2.33%
1997-03-19	0	6.450	6.450	6.500	6.450	6.500	89,000	582,500	6.5449	0.923	0.923	0.930	0.923	0.930	622,033	0.9364	-2.27%
1997-03-18	0	6.600	6.600	6.650	6.550	6.650	520,000	3,429,300	6.5948	0.944	0.944	0.951	0.937	0.951	3,634,351	0.9436	0.76%
1997-03-17	0	6.550	6.500	6.600	6.450	6.550	180,000	1,171,000	6.5056	0.937	0.930	0.944	0.923	0.937	1,258,045	0.9308	2.34%
1997-03-14	0	6.400	6.400	6.500	6.400	6.500	628,000	4,061,850	6.4679	0.916	0.916	0.930	0.916	0.930	4,389,178	0.9254	-2.29%
1997-03-13	0	6.550	6.500	6.650	6.500	6.550	791,000	5,179,700	6.5483	0.937	0.930	0.951	0.930	0.937	5,528,408	0.9369	0.00%
1997-03-12	0	6.550	6.500	6.550	6.500	6.750	1,340,125	8,845,063	6.6002	0.937	0.930	0.937	0.930	0.966	9,366,318	0.9443	-2.96%
1997-03-11	0	6.750	6.750	6.800	6.550	6.800	1,503,000	10,139,450	6.7461	0.966	0.966	0.973	0.937	0.973	10,504,674	0.9652	3.05%
1997-03-10	0	6.550	6.500	6.600	6.500	6.550	838,000	5,464,150	6.5205	0.937	0.930	0.944	0.930	0.937	5,856,897	0.9329	0.77%
1997-03-07	0	6.500	6.500	6.550	6.450	6.550	1,770,000	11,482,364	6.4872	0.930	0.930	0.937	0.923	0.937	12,370,773	0.9282	2.36%
1997-03-06	0	6.350	6.300	6.350	6.300	6.600	3,559,000	22,786,950	6.4026	0.909	0.901	0.909	0.901	0.944	24,874,340	0.9161	-3.79%
1997-03-05	0	6.600	6.600	6.650	6.450	6.700	1,988,450	12,944,863	6.5100	0.944	0.944	0.951	0.923	0.959	13,897,550	0.9314	-2.94%
1997-03-04	0	6.800	6.650	6.800	6.650	6.850	713,000	4,806,600	6.7414	0.973	0.951	0.973	0.951	0.980	4,983,255	0.9646	-1.45%
1997-03-03	0	6.900	6.850	6.900	6.800	7.000	2,156,398	14,790,687	6.8590	0.987	0.980	0.987	0.973	1.002	15,071,362	0.9814	0.00%
1997-02-28	0	6.900	6.900	6.950	6.850	6.950	1,260,600	8,698,440	6.9002	0.987	0.987	0.994	0.980	0.994	8,810,507	0.9873	0.00%
1997-02-27	0	6.900	6.900	7.100	6.800	6.900	1,257,000	8,660,800	6.8901	0.987	0.987	1.016	0.973	0.987	8,785,346	0.9858	0.00%
1997-02-26	0	6.900	6.900	7.100	6.850	6.900	1,901,000	13,116,300	6.8997	0.987	0.987	1.016	0.980	0.987	13,286,350	0.9872	-0.72%
1997-02-25	0	6.950	6.900	6.950	6.900	7.000	485,000	3,364,000	6.9361	0.994	0.987	0.994	0.987	1.002	3,389,732	0.9924	0.00%
1997-02-24	0	6.950	6.900	6.950	6.900	6.950	1,146,477	7,921,622	6.9095	0.994	0.987	0.994	0.987	0.994	8,012,885	0.9886	-0.71%
1997-02-21	0	7.000	7.000	7.050	6.700	7.000	435,000	3,017,650	6.9371	1.002	1.002	1.009	0.959	1.002	3,040,275	0.9926	4.48%
1997-02-20	0	6.700	6.700	6.750	6.650	6.750	2,106,000	14,083,800	6.6875	0.959	0.959	0.966	0.951	0.966	14,719,123	0.9568	-0.74%
1997-02-19	0	6.750	6.700	6.750	6.700	6.750	2,544,000	17,118,400	6.7289	0.966	0.959	0.966	0.959	0.966	17,780,366	0.9628	0.75%
1997-02-18	0	6.700	6.650	6.700	6.600	6.750	4,000,000	26,697,550	6.6744	0.959	0.951	0.959	0.944	0.966	27,956,550	0.9550	-1.47%
1997-02-17	0	6.800	6.750	6.800	6.750	6.800	2,851,000	19,362,700	6.7915	0.973	0.966	0.973	0.966	0.973	19,926,031	0.9717	0.00%
1997-02-14	0	6.800	6.750	6.800	6.750	7.000	2,917,000	19,904,600	6.8237	0.973	0.966	0.973	0.966	1.002	20,387,314	0.9763	-2.86%
1997-02-13	0	7.000	7.000	7.050	7.000	7.000	5,544,750	39,313,100	7.0901	1.002	1.002	1.009	1.002	1.002	38,753,020	1.0145	-1.41%
1997-02-12	0	7.100	7.100	7.150	6.950	7.150	929,000	6,563,600	7.0652	1.016	1.016	1.023	0.994	1.023	6,492,909	1.0109	-0.70%
1997-02-11	0	7.150	7.100	7.150	7.100	7.300	2,686,000	19,446,130	7.2398	1.023	1.016	1.023	1.016	1.044	18,772,823	1.0359	-1.38%
1997-02-10	0	7.250	7.250	7.300	7.250	7.400	6,327,000	45,084,100	7.1257	1.037	1.037	1.044	1.037	1.059	44,220,272	1.0195	0.69%
1997-02-05	0	7.200	7.200	7.250	7.100	7.350	2,773,000	19,973,550	7.2029	1.030	1.030	1.037	1.016	1.052	19,380,878	1.0306	0.00%
1997-02-04	0	7.200	7.200	7.250	6.850	7.250	4,099,750	29,077,675	7.0925	1.030	1.030	1.037	0.980	1.037	28,653,716	1.0148	5.88%
1997-02-03	0	6.800	6.800	6.900	6.750	6.800	6,462,000	43,703,750	6.7632	0.973	0.973	0.987	0.966	0.973	45,163,806	0.9677	0.74%
1997-01-31	0	6.750	6.700	6.750	6.700	6.750	1,290,000	8,643,100	6.7001	0.966	0.959	0.966	0.959	0.966	9,015,987	0.9586	0.75%
1997-01-30	0	6.700	6.650	6.700	6.550	6.800	1,749,000	11,667,650	6.6710	0.959	0.951	0.959	0.937	0.973	12,224,001	0.9545	-2.19%
1997-01-29	0	6.850	6.800	6.850	6.750	6.850	698,000	4,745,980	6.7994	0.980	0.973	0.980	0.966	0.980	4,878,418	0.9729	3.01%
1997-01-28	0	6.650	6.600	6.650	6.600	6.800	1,753,000	11,705,600	6.6775	0.951	0.944	0.951	0.944	0.973	12,251,958	0.9554	-1.48%
1997-01-27	0	6.750	6.700	6.800	6.650	6.900	899,000	6,028,100	6.7053	0.966	0.959	0.973	0.951	0.987	6,283,235	0.9594	-2.88%
1997-01-24	0	6.950	6.900	6.950	6.700	6.950	520,000	3,582,100	6.8887	0.994	0.987	0.994	0.959	0.994	3,634,351	0.9856	1.46%
1997-01-23	0	6.850	6.900	6.950	6.800	6.900	1,443,000	9,868,700	6.8390	0.980	0.987	0.994	0.973	0.987	10,085,325	0.9785	-0.72%
1997-01-22	0	6.900	6.850	6.900	6.900	7.050	1,365,000	9,518,350	6.9732	0.987	0.980	0.987	0.987	1.009	9,540,173	0.9977	-1.43%
1997-01-21	0	7.000	7.000	7.050	6.900	7.050	933,000	6,531,750	7.0008	1.002	1.002	1.009	0.987	1.009	6,520,865	1.0017	-0.71%
1997-01-20	0	7.050	7.000	7.050	7.000	7.150	1,120,475	7,897,509	7.0484	1.009	1.002	1.009	1.002	1.023	7,831,154	1.0085	-1.40%
1997-01-17	0	7.150	7.100	7.200	7.000	7.250	1,873,438	13,373,750	7.1386	1.023	1.016	1.030	1.002	1.037	13,093,716	1.0214	-1.38%
1997-01-16	0	7.250	7.150	7.250	7.050	7.250	701,000	5,017,950	7.1583	1.037	1.023	1.037	1.009	1.037	4,899,385	1.0242	0.00%
1997-01-15	0	7.250	7.250	7.350	7.200	7.350	1,991,000	14,592,750	7.3294	1.037	1.037	1.052	1.030	1.052	13,915,373	1.0487	-2.03%
1997-01-14	0	7.400	7.400	7.450	7.350	7.450	2,939,750	21,718,363	7.3878	1.059	1.059	1.066	1.052	1.066	20,546,317	1.0570	-1.33%
1997-01-13	0	7.500	7.500	7.550	7.500	7.550	2,708,270	20,324,089	7.5045	1.073	1.073	1.080	1.073	1.080	18,928,471	1.0737	0.00%
1997-01-10	0	7.500	7.500	7.550	7.400	7.550	3,278,631	24,531,625	7.4823	1.073	1.073	1.080	1.059	1.080	22,914,803	1.0706	1.49%
1997-01-09	0	7.450	7.450	7.500	7.450	7.700	4,422,000	33,147,570	7.4961	1.057	1.057	1.064	1.057	1.093	31,156,894	1.0639	-3.87%
1997-01-08	0	7.750	7.750	7.800	7.350	7.750	15,145,000	114,907,950	7.5872	1.100	1.100	1.107	1.043	1.100	106,709,894	1.0768	0.00%
1997-01-07	0	7.750	7.700	7.750	7.200	7.850	13,317,000	100,855,650	7.5735	1.100	1.093	1.100	1.022	1.114	93,830,021	1.0749	7.64%
1997-01-06	0	7.200	7.200	7.250	6.500	7.200	14,083,200	96,448,160	6.8485	1.022	1.022	1.029	0.923	1.022	99,228,576	0.9720	11.63%
1997-01-03	0	6.450	6.400	6.450	6.350	6.500	2,337,000	15,073,400	6.4499	0.915	0.908	0.915	0.901	0.923	16,466,228	0.9154	1.57%
1997-01-02	0	6.350	6.300	6.400	6.350	6.400	888,000	5,646,200	6.3583	0.901	0.894	0.908	0.901	0.908	6,256,744	0.9024	0.00%
1996-12-31	0	6.350	6.250	6.350	6.250	6.350	422,000	2,664,221	6.3133	0.901	0.887	0.901	0.887	0.901	2,973,363	0.8960	0.79%
1996-12-30	0	6.300	6.300	6.350	6.300	6.400	816,000	5,162,850	6.3270	0.894	0.894	0.901	0.894	0.908	5,749,440	0.8980	-1.56%
1996-12-27	0	6.400	6.350	6.400	6.350	6.400	1,339,000	8,550,550	6.3858	0.908	0.901	0.908	0.901	0.908	9,434,437	0.9063	0.00%
1996-12-24	0	6.400	6.350	6.400	6.400	6.450	739,000	4,742,200	6.4171	0.908	0.901	0.908	0.908	0.915	5,206,907	0.9108	-0.78%
1996-12-23	0	6.450	6.400	6.450	6.400	6.500	3,994,000	25,629,400	6.4170	0.915	0.908	0.915	0.908	0.923	28,141,256	0.9107	0.00%
1996-12-20	0	6.450	6.400	6.450	6.400	6.500	1,062,000	6,846,150	6.4465	0.915	0.908	0.915	0.908	0.923	7,482,727	0.9149	0.78%
1996-12-19	0	6.400	6.350	6.400	6.350	6.450	1,955,000	12,509,098	6.3985	0.908	0.901	0.908	0.901	0.915	13,774,701	0.9081	-0.78%
1996-12-18	0	6.450	6.450	6.500	6.400	6.450	1,897,000	12,164,470	6.4125	0.915	0.915	0.923	0.908	0.915	13,366,040	0.9101	0.00%
1996-12-17	0	6.450	6.400	6.450	6.400	6.450	1,984,000	12,809,100	6.4562	0.915	0.908	0.915	0.908	0.915	13,979,031	0.9163	-0.77%
1996-12-16	0	6.500	6.400	6.500	6.400	6.500	3,202,000	20,775,850	6.4884	0.923	0.908	0.923	0.908	0.923	22,560,917	0.9209	-0.76%
1996-12-13	0	6.550	6.500	6.550	6.400	6.600	6,193,000	40,464,450	6.5339	0.930	0.923	0.930	0.908	0.937	43,635,152	0.9273	-1.50%
1996-12-12	0	6.650	6.650	6.700	6.300	6.700	8,183,000	53,676,630	6.5595	0.944	0.944	0.951	0.894	0.951	57,656,459	0.9310	3.10%
1996-12-11	0	6.450	6.350	6.400	6.350	6.600	11,261,000	72,738,700	6.4593	0.915	0.901	0.908	0.901	0.937	79,343,686	0.9168	0.78%
1996-12-10	0	6.400	6.350	6.400	6.350	6.400	4,580,000	29,192,702	6.3740	0.908	0.901	0.908	0.901	0.908	32,270,143	0.9046	2.40%
1996-12-09	0	6.250	6.250	6.300	6.100	6.300	758,000	4,716,050	6.2217	0.887	0.887	0.894	0.866	0.894	5,340,779	0.8830	0.00%
1996-12-06	0	6.250	6.200	6.250	5.850	6.400	2,632,000	16,353,600	6.2134	0.887	0.880	0.887	0.830	0.908	18,544,763	0.8818	-2.34%
1996-12-05	0	6.400	6.350	6.400	6.250	6.450	2,373,000	15,066,030	6.3489	0.908	0.901	0.908	0.887	0.915	16,719,880	0.9011	3.23%
1996-12-04	0	6.200	6.200	6.250	6.200	6.300	1,313,000	8,211,500	6.2540	0.880	0.880	0.887	0.880	0.894	9,251,244	0.8876	-2.36%
1996-12-03	0	6.350	6.350	6.400	6.350	6.400	1,235,000	7,871,500	6.3737	0.901	0.901	0.908	0.901	0.908	8,701,665	0.9046	-1.55%
1996-12-02	0	6.450	6.400	6.450	6.450	6.550	2,631,000	17,046,200	6.4790	0.915	0.908	0.915	0.915	0.930	18,537,718	0.9195	0.00%
1996-11-29	0	6.450	6.350	6.450	6.350	6.450	3,370,000	21,577,400	6.4028	0.915	0.901	0.915	0.901	0.915	23,744,625	0.9087	0.00%
1996-11-28	0	6.450	6.400	6.450	6.350	6.500	3,220,000	20,669,550	6.4191	0.915	0.908	0.915	0.901	0.923	22,687,742	0.9110	0.78%
1996-11-27	0	6.400	6.350	6.400	6.350	6.400	1,693,000	10,762,700	6.3572	0.908	0.901	0.908	0.901	0.908	11,928,680	0.9023	1.59%
1996-11-26	0	6.300	6.300	6.350	6.300	6.500	3,526,000	22,510,135	6.3840	0.894	0.894	0.901	0.894	0.923	24,843,783	0.9061	-2.33%
1996-11-25	0	6.450	6.400	6.450	6.300	6.450	4,859,000	31,118,650	6.4043	0.915	0.908	0.915	0.894	0.915	34,235,944	0.9089	0.78%
1996-11-22	0	6.400	6.400	6.450	6.350	6.450	2,843,000	18,145,100	6.3824	0.908	0.908	0.915	0.901	0.915	20,031,445	0.9058	1.59%
1996-11-21	0	6.300	6.300	6.400	6.300	6.400	3,731,000	23,669,340	6.3440	0.894	0.894	0.908	0.894	0.908	26,288,189	0.9004	-0.79%
1996-11-20	0	6.350	6.300	6.350	6.300	6.400	4,649,000	29,485,300	6.3423	0.901	0.894	0.901	0.894	0.908	32,756,309	0.9001	0.00%
1996-11-19	0	6.350	6.350	6.400	6.300	6.450	2,284,600	14,564,660	6.3751	0.901	0.901	0.908	0.894	0.915	16,097,024	0.9048	-0.78%
1996-11-18	0	6.400	6.350	6.450	6.350	6.450	2,123,000	13,567,050	6.3905	0.908	0.901	0.915	0.901	0.915	14,958,409	0.9070	0.00%
1996-11-15	0	6.400	6.350	6.400	6.400	6.500	2,820,000	18,163,800	6.4411	0.908	0.901	0.908	0.908	0.923	19,869,389	0.9142	0.00%
1996-11-14	0	6.400	6.400	6.450	6.400	6.600	5,136,000	33,247,750	6.4735	0.908	0.908	0.915	0.908	0.937	36,187,654	0.9188	-2.29%
1996-11-13	0	6.550	6.550	6.600	6.350	6.600	7,701,000	49,546,820	6.4338	0.930	0.930	0.937	0.901	0.937	54,260,343	0.9131	3.15%
1996-11-12	0	6.350	6.350	6.400	6.250	6.350	4,559,000	28,741,550	6.3044	0.901	0.901	0.908	0.887	0.901	32,122,180	0.8948	1.60%
1996-11-11	0	6.250	6.200	6.250	6.200	6.350	5,322,375	33,336,480	6.2635	0.887	0.880	0.887	0.880	0.901	37,500,830	0.8890	-0.79%
1996-11-08	0	6.300	6.250	6.300	6.200	6.350	4,183,000	26,245,100	6.2742	0.894	0.887	0.894	0.880	0.901	29,472,928	0.8905	-0.79%
1996-11-07	0	6.350	6.300	6.350	6.250	6.550	15,703,000	100,317,500	6.3884	0.901	0.894	0.901	0.887	0.930	110,641,497	0.9067	1.60%
1996-11-06	0	6.250	6.200	6.250	5.950	6.250	12,378,000	75,897,600	6.1317	0.887	0.880	0.887	0.844	0.887	87,213,937	0.8702	5.93%
1996-11-05	0	5.900	5.850	5.900	5.700	5.900	2,733,000	15,949,650	5.8359	0.837	0.830	0.837	0.809	0.837	19,256,398	0.8283	0.00%
1996-11-04	0	5.900	5.900	5.950	5.900	6.100	3,260,462	19,357,210	5.9370	0.837	0.837	0.844	0.837	0.866	22,972,833	0.8426	-3.28%
1996-11-01	0	6.100	6.050	6.100	5.900	6.300	2,597,000	15,904,850	6.1243	0.866	0.859	0.866	0.837	0.894	18,298,158	0.8692	-3.17%
1996-10-31	0	6.300	6.250	6.300	6.250	6.350	1,926,000	12,138,400	6.3024	0.894	0.887	0.894	0.887	0.901	13,570,370	0.8945	-0.79%
1996-10-30	0	6.350	6.300	6.350	6.300	6.450	1,467,000	9,338,600	6.3658	0.901	0.894	0.901	0.894	0.915	10,336,310	0.9035	0.00%
1996-10-29	0	6.350	6.350	6.400	6.350	6.400	563,450	3,585,495	6.3635	0.901	0.901	0.908	0.901	0.908	3,970,003	0.9031	-0.78%
1996-10-28	0	6.400	6.400	6.450	6.400	6.500	188,000	1,207,200	6.4213	0.908	0.908	0.915	0.908	0.923	1,324,626	0.9114	-1.54%
1996-10-25	0	6.500	6.450	6.500	6.400	6.550	1,111,000	7,186,950	6.4689	0.923	0.915	0.923	0.908	0.930	7,827,976	0.9181	2.36%
1996-10-24	0	6.350	6.350	6.450	6.350	6.550	2,758,325	17,776,184	6.4446	0.901	0.901	0.915	0.901	0.930	19,434,835	0.9147	-2.31%
1996-10-23	0	6.500	6.500	6.550	6.400	6.500	1,937,000	12,467,478	6.4365	0.923	0.923	0.930	0.908	0.923	13,647,875	0.9135	0.00%
1996-10-22	0	6.500	6.450	6.500	6.500	6.750	3,315,349	22,091,986	6.6635	0.923	0.915	0.923	0.923	0.958	23,359,560	0.9457	-1.52%
1996-10-18	0	6.600	6.550	6.600	6.350	6.600	3,606,000	23,384,400	6.4849	0.937	0.930	0.937	0.901	0.937	25,407,453	0.9204	1.54%
1996-10-17	0	6.500	6.450	6.500	6.350	6.500	1,235,600	7,967,750	6.4485	0.923	0.915	0.923	0.901	0.923	8,705,893	0.9152	2.36%
1996-10-16	0	6.350	6.300	6.350	6.350	6.500	1,461,000	9,357,150	6.4046	0.901	0.894	0.901	0.901	0.923	10,294,035	0.9090	-1.55%
1996-10-15	0	6.450	6.450	6.500	6.450	6.550	3,868,400	25,144,890	6.5001	0.915	0.915	0.923	0.915	0.930	27,256,293	0.9225	0.00%
1996-10-14	0	6.450	6.400	6.450	6.250	6.500	2,780,200	17,630,840	6.3416	0.915	0.908	0.915	0.887	0.923	19,588,963	0.9000	-0.77%
1996-10-11	0	6.500	6.450	6.500	6.400	6.500	1,018,000	6,606,250	6.4894	0.923	0.915	0.923	0.908	0.923	7,172,709	0.9210	0.78%
1996-10-10	0	6.450	6.400	6.450	6.400	6.550	1,436,000	9,263,200	6.4507	0.915	0.908	0.915	0.908	0.930	10,117,888	0.9155	-2.27%
1996-10-09	0	6.600	6.600	6.650	6.500	6.700	1,751,000	11,541,000	6.5911	0.937	0.937	0.944	0.923	0.951	12,337,341	0.9355	-1.49%
1996-10-08	0	6.700	6.650	6.700	6.650	6.750	5,728,000	38,342,800	6.6939	0.951	0.944	0.951	0.944	0.958	40,358,816	0.9500	1.52%
1996-10-07	0	6.600	6.600	6.700	6.500	6.700	2,981,000	19,730,800	6.6189	0.937	0.937	0.951	0.923	0.951	21,003,777	0.9394	1.54%
1996-10-04	0	6.500	6.500	6.550	6.450	6.700	1,882,001	12,332,707	6.5530	0.923	0.923	0.930	0.915	0.951	13,260,358	0.9300	-2.99%
1996-10-03	0	6.700	6.650	6.700	6.550	6.700	1,348,000	8,828,610	6.5494	0.951	0.944	0.951	0.930	0.951	9,497,850	0.9295	0.75%
1996-10-02	0	6.650	6.450	6.650	6.250	6.650	2,450,000	15,881,000	6.4820	0.944	0.915	0.944	0.887	0.944	17,262,413	0.9200	4.72%
1996-10-01	0	6.350	6.300	6.350	6.350	6.600	2,264,000	14,626,100	6.4603	0.901	0.894	0.901	0.901	0.937	15,951,879	0.9169	-3.05%
1996-09-30	0	6.550	6.500	6.600	6.500	6.800	3,900,000	26,046,250	6.6785	0.930	0.923	0.937	0.923	0.965	27,478,943	0.9479	-0.76%
1996-09-27	0	6.600	6.550	6.600	6.600	6.700	1,631,000	10,770,600	6.6037	0.937	0.930	0.937	0.937	0.951	11,491,835	0.9372	-1.49%
1996-09-26	0	6.700	6.650	6.700	6.650	6.800	4,226,000	28,313,650	6.6999	0.951	0.944	0.951	0.944	0.965	29,775,901	0.9509	0.75%
1996-09-25	0	6.650	6.650	6.700	6.650	6.850	299,001	2,010,609	6.7244	0.944	0.944	0.951	0.944	0.972	2,106,726	0.9544	-0.75%
1996-09-24	0	6.700	6.650	6.700	6.650	6.800	756,000	5,062,430	6.6963	0.951	0.944	0.951	0.944	0.965	5,326,687	0.9504	-0.74%
1996-09-23	0	6.750	6.700	6.750	6.750	6.850	567,425	3,850,637	6.7862	0.958	0.951	0.958	0.958	0.972	3,998,010	0.9631	-1.46%
1996-09-20	0	6.850	6.850	6.900	6.850	6.950	964,000	6,654,850	6.9034	0.972	0.972	0.979	0.972	0.986	6,792,231	0.9798	-1.44%
1996-09-19	0	6.950	6.850	7.000	6.950	6.950	1,535,000	10,668,250	6.9500	0.986	0.972	0.993	0.986	0.986	10,815,430	0.9864	-0.71%
1996-09-18	0	7.000	6.950	7.000	7.000	7.050	1,261,000	8,827,500	7.0004	0.993	0.986	0.993	0.993	1.001	8,884,858	0.9935	0.00%
1996-09-17	0	7.000	7.000	7.050	6.950	7.050	2,431,000	17,015,500	6.9994	0.993	0.993	1.001	0.986	1.001	17,128,541	0.9934	2.19%
1996-09-16	0	6.850	6.800	6.850	6.800	6.850	486,000	3,327,600	6.8469	0.972	0.965	0.972	0.965	0.972	3,424,299	0.9718	0.74%
1996-09-13	0	6.800	6.750	6.800	6.750	7.000	1,048,200	7,142,610	6.8142	0.965	0.958	0.965	0.958	0.993	7,385,494	0.9671	0.00%
1996-09-12	0	6.800	6.750	6.800	6.800	6.900	732,000	4,985,800	6.8112	0.965	0.958	0.965	0.965	0.979	5,157,586	0.9667	-1.45%
1996-09-11	0	6.900	6.800	6.900	6.850	7.000	553,000	3,841,800	6.9472	0.979	0.965	0.979	0.972	0.993	3,896,373	0.9860	-2.13%
1996-09-10	0	7.050	7.050	7.100	6.900	7.050	1,405,000	9,860,150	7.0179	1.001	1.001	1.008	0.979	1.001	9,899,465	0.9960	3.68%
1996-09-09	0	6.800	6.800	6.850	6.800	6.800	100,000	680,000	6.8000	0.965	0.965	0.972	0.965	0.965	704,588	0.9651	0.74%
1996-09-06	0	6.750	6.750	6.800	6.750	6.850	124,000	846,300	6.8250	0.958	0.958	0.965	0.958	0.972	873,689	0.9687	-1.46%
1996-09-05	0	6.850	6.800	6.850	6.850	6.900	274,000	1,877,900	6.8536	0.972	0.965	0.972	0.972	0.979	1,930,572	0.9727	0.00%
1996-09-04	0	6.850	6.850	6.900	6.800	6.900	622,000	4,276,200	6.8749	0.972	0.972	0.979	0.965	0.979	4,382,539	0.9757	0.00%
1996-09-03	0	6.850	6.750	6.850	6.800	7.000	826,000	5,669,300	6.8636	0.972	0.958	0.972	0.965	0.993	5,819,899	0.9741	-0.72%
1996-09-02	0	6.900	6.900	6.950	6.800	7.000	666,000	4,583,650	6.8824	0.979	0.979	0.986	0.965	0.993	4,692,558	0.9768	-0.72%
1996-08-30	0	6.950	6.950	7.000	6.750	6.950	614,000	4,224,100	6.8796	0.986	0.986	0.993	0.958	0.986	4,326,172	0.9764	0.00%
1996-08-29	0	6.950	6.950	7.000	6.850	7.050	109,000	760,700	6.9789	0.986	0.986	0.993	0.972	1.001	768,001	0.9905	-2.80%
1996-08-28	0	7.150	7.050	7.150	7.000	7.150	558,000	3,960,550	7.0978	1.015	1.001	1.015	0.993	1.015	3,931,603	1.0074	0.00%
1996-08-27	0	7.150	7.150	7.200	6.950	7.150	1,009,381	7,134,779	7.0685	1.015	1.015	1.022	0.986	1.015	7,111,980	1.0032	0.70%
1996-08-23	0	7.100	7.100	7.150	6.900	7.150	1,328,000	9,324,000	7.0211	1.008	1.008	1.015	0.979	1.015	9,356,932	0.9965	3.65%
1996-08-22	0	6.850	6.850	6.900	6.750	6.850	1,019,000	6,935,550	6.8062	0.972	0.972	0.979	0.958	0.972	7,179,755	0.9660	0.74%
1996-08-21	0	6.800	6.750	6.800	6.550	6.800	966,000	6,511,800	6.7410	0.965	0.958	0.965	0.930	0.965	6,806,323	0.9567	4.62%
1996-08-20	0	6.500	6.500	6.550	6.500	6.550	295,000	1,917,600	6.5003	0.923	0.923	0.930	0.923	0.930	2,078,535	0.9226	0.00%
1996-08-19	0	6.500	6.500	6.550	6.500	6.550	332,000	2,163,500	6.5166	0.923	0.923	0.930	0.923	0.930	2,339,233	0.9249	-0.76%
1996-08-16	0	6.550	6.500	6.550	6.450	6.550	482,000	3,141,950	6.5186	0.930	0.923	0.930	0.915	0.930	3,396,115	0.9252	0.77%
1996-08-15	0	6.500	6.500	6.550	6.500	6.500	403,000	2,619,500	6.5000	0.923	0.923	0.930	0.923	0.923	2,839,491	0.9225	0.00%
1996-08-14	0	6.500	6.450	6.550	6.500	6.550	703,000	4,570,500	6.5014	0.923	0.915	0.930	0.923	0.930	4,953,256	0.9227	-1.52%
1996-08-13	0	6.600	6.550	6.600	6.500	6.600	832,000	5,458,450	6.5606	0.937	0.930	0.937	0.923	0.937	5,862,174	0.9311	2.33%
1996-08-12	0	6.450	6.450	6.500	6.450	6.550	354,000	2,298,750	6.4936	0.915	0.915	0.923	0.915	0.930	2,494,242	0.9216	-1.53%
1996-08-09	0	6.550	6.550	6.600	6.550	6.600	383,000	2,522,550	6.5863	0.930	0.930	0.937	0.930	0.937	2,698,573	0.9348	-0.76%
1996-08-08	0	6.600	6.500	6.650	6.500	6.650	796,100	5,231,670	6.5716	0.937	0.923	0.944	0.923	0.944	5,609,227	0.9327	1.07%
1996-08-07	0	6.650	6.600	6.650	6.550	6.650	880,000	5,796,300	6.5867	0.927	0.920	0.927	0.913	0.927	6,314,319	0.9180	2.31%
1996-08-06	0	6.500	6.450	6.550	6.350	6.550	1,038,000	6,657,050	6.4133	0.906	0.899	0.913	0.885	0.913	7,448,027	0.8938	4.00%
1996-08-05	0	6.250	6.200	6.250	6.250	6.750	2,784,000	17,915,100	6.4350	0.871	0.864	0.871	0.871	0.941	19,976,211	0.8968	-4.58%
1996-08-02	0	6.550	6.500	6.550	6.550	6.600	3,760,000	24,627,800	6.5499	0.913	0.906	0.913	0.913	0.920	26,979,365	0.9128	1.55%
1996-08-01	0	6.450	6.400	6.450	6.450	6.550	2,356,000	15,299,150	6.4937	0.899	0.892	0.899	0.899	0.913	16,905,155	0.9050	-0.77%
1996-07-31	0	6.500	6.500	6.550	6.500	6.750	1,190,500	7,780,300	6.5353	0.906	0.906	0.913	0.906	0.941	8,542,270	0.9108	0.00%
1996-07-30	0	6.500	6.450	6.500	6.450	6.650	1,123,000	7,285,150	6.4872	0.906	0.899	0.906	0.899	0.927	8,057,933	0.9041	-2.26%
1996-07-29	0	6.650	6.650	6.700	6.550	6.700	1,554,850	10,315,898	6.6347	0.927	0.927	0.934	0.913	0.934	11,156,613	0.9246	-0.75%
1996-07-26	0	6.700	6.650	6.750	6.600	6.750	1,849,000	12,297,900	6.6511	0.934	0.927	0.941	0.920	0.941	13,267,246	0.9269	2.29%
1996-07-25	0	6.550	6.550	6.600	6.400	6.600	391,000	2,541,450	6.4999	0.913	0.913	0.920	0.892	0.920	2,805,567	0.9059	0.00%
1996-07-24	0	6.550	6.550	6.600	6.450	6.650	632,400	4,143,780	6.5525	0.913	0.913	0.920	0.899	0.927	4,537,700	0.9132	-1.50%
1996-07-23	0	6.650	6.600	6.650	6.550	6.650	1,281,000	8,448,750	6.5954	0.927	0.920	0.927	0.913	0.927	9,191,640	0.9192	0.00%
1996-07-22	0	6.650	6.600	6.650	6.650	6.850	1,444,000	9,703,478	6.7199	0.927	0.920	0.927	0.927	0.955	10,361,224	0.9365	-2.21%
1996-07-19	0	6.800	6.800	6.900	6.750	6.900	1,710,000	11,656,800	6.8168	0.948	0.948	0.962	0.941	0.962	12,269,871	0.9500	-1.45%
1996-07-18	0	6.900	6.850	6.900	6.850	6.950	1,268,020	8,736,632	6.8900	0.962	0.955	0.962	0.955	0.969	9,098,504	0.9602	0.00%
1996-07-17	0	6.900	6.800	6.900	6.800	6.900	2,413,000	16,492,302	6.8348	0.962	0.948	0.962	0.948	0.962	17,314,151	0.9525	0.73%
1996-07-16	0	6.850	6.800	6.850	6.600	6.850	1,228,000	8,311,400	6.7682	0.955	0.948	0.955	0.920	0.955	8,811,346	0.9433	3.01%
1996-07-15	0	6.650	6.650	6.700	6.600	6.850	1,161,000	7,746,000	6.6718	0.927	0.927	0.934	0.920	0.955	8,330,596	0.9298	-2.92%
1996-07-12	0	6.850	6.800	6.850	6.800	6.950	2,018,000	13,902,000	6.8890	0.955	0.948	0.955	0.948	0.969	14,479,883	0.9601	-1.44%
1996-07-11	0	6.950	6.900	6.950	6.850	7.050	2,588,500	17,885,750	6.9097	0.969	0.962	0.969	0.955	0.983	18,573,427	0.9630	0.00%
1996-07-10	0	6.950	6.950	7.000	6.950	7.200	3,160,000	22,249,550	7.0410	0.969	0.969	0.976	0.969	1.003	22,674,147	0.9813	-3.47%
1996-07-09	0	7.200	7.150	7.200	6.950	7.200	3,905,000	27,589,900	7.0653	1.003	0.996	1.003	0.969	1.003	28,019,793	0.9847	1.41%
1996-07-08	0	7.100	7.050	7.150	7.000	7.200	4,772,000	34,168,460	7.1602	0.989	0.983	0.996	0.976	1.003	34,240,832	0.9979	-3.40%
1996-07-05	0	7.350	7.300	7.350	7.250	7.350	3,934,000	28,693,150	7.2936	1.024	1.017	1.024	1.010	1.024	28,227,878	1.0165	2.08%
1996-07-04	0	7.200	7.150	7.200	6.850	7.250	4,220,000	30,018,530	7.1134	1.003	0.996	1.003	0.955	1.010	30,280,032	0.9914	5.11%
1996-07-03	0	6.850	6.850	6.900	6.650	6.850	2,415,415	16,399,673	6.7896	0.955	0.955	0.962	0.927	0.955	17,331,479	0.9462	3.79%
1996-07-02	0	6.600	6.600	6.650	6.600	6.700	300,000	1,984,650	6.6155	0.920	0.920	0.927	0.920	0.934	2,152,609	0.9220	-0.75%
1996-07-01	0	6.650	6.650	6.700	6.550	6.700	816,195	5,383,029	6.5953	0.927	0.927	0.934	0.913	0.934	5,856,495	0.9192	0.00%
1996-06-28	0	6.650	6.600	6.650	6.600	6.650	151,000	999,950	6.6222	0.927	0.920	0.927	0.920	0.927	1,083,480	0.9229	0.76%
1996-06-27	0	6.600	6.600	6.650	6.600	6.650	1,263,000	8,357,250	6.6170	0.920	0.920	0.927	0.920	0.927	9,062,483	0.9222	0.00%
1996-06-26	0	6.600	6.550	6.600	6.600	6.600	742,000	4,897,200	6.6000	0.920	0.913	0.920	0.920	0.920	5,324,119	0.9198	0.00%
1996-06-25	0	6.600	6.500	6.600	6.500	6.650	898,800	5,894,990	6.5587	0.920	0.906	0.920	0.906	0.927	6,449,216	0.9141	0.00%
1996-06-24	0	6.600	6.500	6.600	6.600	6.700	1,029,000	6,837,800	6.6451	0.920	0.906	0.920	0.920	0.934	7,383,449	0.9261	-1.49%
1996-06-21	0	6.700	6.750	6.800	6.550	6.750	2,825,000	18,671,590	6.6094	0.934	0.941	0.948	0.913	0.941	20,270,400	0.9211	0.00%
1996-06-19	0	6.700	6.600	6.700	6.350	6.800	3,989,875	25,864,625	6.4826	0.934	0.920	0.934	0.885	0.948	28,628,801	0.9034	5.51%
1996-06-18	0	6.350	6.300	6.350	6.300	6.350	1,215,000	7,649,950	6.2963	0.885	0.878	0.885	0.878	0.885	8,718,066	0.8775	0.79%
1996-06-14	0	6.300	6.250	6.300	6.200	6.300	480,000	2,998,750	6.2474	0.878	0.871	0.878	0.864	0.878	3,444,174	0.8707	1.61%
1996-06-13	0	6.200	6.200	6.300	6.200	6.250	2,060,000	12,903,850	6.2640	0.864	0.864	0.878	0.864	0.871	14,781,248	0.8730	-1.59%
1996-06-12	0	6.300	6.250	6.300	6.250	6.450	949,000	6,018,750	6.3422	0.878	0.871	0.878	0.871	0.899	6,809,419	0.8839	0.00%
1996-06-11	0	6.300	6.300	6.350	6.300	6.400	524,000	3,330,100	6.3552	0.878	0.878	0.885	0.878	0.892	3,759,890	0.8857	-2.33%
1996-06-10	0	6.450	6.400	6.450	6.350	6.450	422,000	2,706,750	6.4141	0.899	0.892	0.899	0.885	0.899	3,028,003	0.8939	2.38%
1996-06-07	0	6.300	6.300	6.350	6.300	6.350	170,000	1,077,500	6.3382	0.878	0.878	0.885	0.878	0.885	1,219,812	0.8833	-1.56%
1996-06-06	0	6.400	6.400	6.500	6.350	6.500	3,336,000	21,349,700	6.3998	0.892	0.892	0.906	0.885	0.906	23,937,011	0.8919	0.79%
1996-06-05	0	6.350	6.300	6.350	6.300	6.500	595,000	3,799,100	6.3850	0.885	0.878	0.885	0.878	0.906	4,269,341	0.8899	-2.31%
1996-06-04	0	6.500	6.500	6.550	6.350	6.500	365,000	2,347,550	6.4316	0.906	0.906	0.913	0.885	0.906	2,619,007	0.8964	3.17%
1996-06-03	0	6.300	6.250	6.350	6.250	6.350	1,668,800	10,506,850	6.2961	0.878	0.871	0.885	0.871	0.885	11,974,246	0.8775	-0.79%
1996-05-31	0	6.350	6.300	6.350	6.350	6.350	635,000	4,020,000	6.3307	0.885	0.878	0.885	0.885	0.885	4,556,356	0.8823	0.00%
1996-05-30	0	6.350	6.300	6.350	6.300	6.350	703,000	4,457,000	6.3400	0.885	0.878	0.885	0.878	0.885	5,044,280	0.8836	0.00%
1996-05-29	0	6.350	6.300	6.350	6.300	6.400	627,000	3,983,700	6.3536	0.885	0.878	0.885	0.878	0.892	4,498,953	0.8855	-1.55%
1996-05-28	0	6.450	6.400	6.450	6.400	6.500	513,000	3,309,150	6.4506	0.899	0.892	0.899	0.892	0.906	3,680,961	0.8990	-1.53%
1996-05-27	0	6.550	6.500	6.550	6.500	6.550	998,000	6,532,200	6.5453	0.913	0.906	0.913	0.906	0.913	7,161,012	0.9122	0.00%
1996-05-24	0	6.550	6.500	6.550	6.500	6.550	1,317,000	8,624,700	6.5487	0.913	0.906	0.913	0.906	0.913	9,449,953	0.9127	-0.76%
1996-05-23	0	6.600	6.500	6.600	6.500	6.600	1,214,000	7,954,800	6.5526	0.920	0.906	0.920	0.906	0.920	8,710,891	0.9132	0.00%
1996-05-22	0	6.600	6.600	6.650	6.450	6.600	1,483,000	9,689,050	6.5334	0.920	0.920	0.927	0.899	0.920	10,641,063	0.9105	2.33%
1996-05-21	0	6.450	6.400	6.450	6.250	6.450	1,795,000	11,410,200	6.3567	0.899	0.892	0.899	0.871	0.899	12,879,777	0.8859	4.88%
1996-05-20	0	6.150	6.100	6.150	6.150	6.250	1,243,000	7,689,950	6.1866	0.857	0.850	0.857	0.857	0.871	8,918,976	0.8622	0.82%
1996-05-17	0	6.100	6.100	6.150	6.100	6.150	1,828,000	11,159,200	6.1046	0.850	0.850	0.857	0.850	0.857	13,116,564	0.8508	-0.81%
1996-05-16	0	6.150	6.100	6.150	6.100	6.250	1,265,300	7,768,470	6.1396	0.857	0.850	0.857	0.850	0.871	9,078,987	0.8557	-3.15%
1996-05-15	0	6.350	6.300	6.400	6.350	6.500	2,401,000	15,452,100	6.4357	0.885	0.878	0.892	0.885	0.906	17,228,047	0.8969	0.00%
1996-05-14	0	6.350	6.300	6.350	6.250	6.350	1,004,000	6,297,280	6.2722	0.885	0.878	0.885	0.871	0.885	7,204,064	0.8741	3.25%
1996-05-13	0	6.150	6.100	6.150	6.100	6.250	1,528,000	9,346,113	6.1166	0.857	0.850	0.857	0.850	0.871	10,963,955	0.8524	2.50%
1996-05-10	0	6.000	6.050	6.350	6.000	6.100	2,152,000	12,938,850	6.0125	0.836	0.843	0.885	0.836	0.850	15,441,381	0.8379	-0.83%
1996-05-09	0	6.050	6.050	6.100	6.000	6.200	606,185	3,691,829	6.0903	0.843	0.843	0.850	0.836	0.864	4,349,597	0.8488	-2.42%
1996-05-08	0	6.200	6.150	6.250	6.200	6.250	1,380,000	8,565,750	6.2071	0.864	0.857	0.871	0.864	0.871	9,902,001	0.8651	-1.59%
1996-05-07	0	6.300	6.250	6.300	6.300	6.350	2,100,000	13,232,750	6.3013	0.878	0.871	0.878	0.878	0.885	15,068,262	0.8782	-1.56%
1996-05-06	0	6.400	6.350	6.400	6.350	6.450	1,330,813	8,520,581	6.4025	0.892	0.885	0.892	0.885	0.899	9,549,066	0.8923	0.00%
1996-05-03	0	6.400	6.350	6.400	6.400	6.550	568,000	3,670,850	6.4628	0.892	0.885	0.892	0.892	0.913	4,075,606	0.9007	-3.03%
1996-05-02	0	6.600	6.550	6.600	6.500	6.600	344,000	2,240,250	6.5124	0.920	0.913	0.920	0.906	0.920	2,468,325	0.9076	1.54%
1996-05-01	0	6.500	6.450	6.500	6.500	6.500	435,000	2,827,500	6.5000	0.906	0.899	0.906	0.906	0.906	3,121,283	0.9059	0.00%
1996-04-30	0	6.500	6.400	6.500	6.400	6.500	300,000	1,941,400	6.4713	0.906	0.892	0.906	0.892	0.906	2,152,609	0.9019	1.56%
1996-04-29	0	6.400	6.350	6.400	6.400	6.450	241,000	1,543,400	6.4041	0.892	0.885	0.892	0.892	0.899	1,729,262	0.8925	0.00%
1996-04-26	0	6.400	6.350	6.400	6.350	6.500	523,000	3,343,100	6.3922	0.892	0.885	0.892	0.885	0.906	3,752,715	0.8908	-1.54%
1996-04-25	0	6.500	6.500	6.600	6.500	6.650	1,123,000	7,396,850	6.5867	0.906	0.906	0.920	0.906	0.927	8,057,933	0.9180	-1.52%
1996-04-24	0	6.600	6.600	6.650	6.600	6.650	1,195,000	7,897,950	6.6092	0.920	0.920	0.927	0.920	0.927	8,574,559	0.9211	-0.75%
1996-04-23	0	6.650	6.600	6.650	6.550	6.650	2,046,000	13,508,750	6.6025	0.927	0.920	0.927	0.913	0.927	14,680,793	0.9202	0.76%
1996-04-22	0	6.600	6.600	6.650	6.600	6.650	660,000	4,390,250	6.6519	0.920	0.920	0.927	0.920	0.927	4,735,740	0.9270	-1.49%
1996-04-19	0	6.700	6.700	6.750	6.700	6.850	1,857,000	12,512,550	6.7380	0.934	0.934	0.941	0.934	0.955	13,324,649	0.9391	-0.74%
1996-04-18	0	6.750	6.750	6.800	6.750	6.800	1,266,000	8,563,600	6.7643	0.941	0.941	0.948	0.941	0.948	9,084,010	0.9427	0.00%
1996-04-17	0	6.750	6.750	6.800	6.700	6.800	1,076,000	7,223,550	6.7133	0.941	0.941	0.948	0.934	0.948	7,720,691	0.9356	1.50%
1996-04-16	0	6.650	6.650	6.700	6.650	6.700	682,375	4,547,681	6.6645	0.927	0.927	0.934	0.927	0.934	4,896,288	0.9288	0.00%
1996-04-15	0	6.650	6.600	6.650	6.600	6.700	1,279,000	8,504,900	6.6496	0.927	0.920	0.927	0.920	0.934	9,177,289	0.9267	0.00%
1996-04-12	0	6.650	6.600	6.650	6.600	6.700	1,368,000	9,096,200	6.6493	0.927	0.920	0.927	0.920	0.934	9,815,897	0.9267	-0.75%
1996-04-11	0	6.700	6.700	6.750	6.550	6.800	2,922,280	19,685,470	6.7363	0.934	0.934	0.941	0.913	0.948	20,968,420	0.9388	1.52%
1996-04-10	0	6.600	6.600	6.650	6.400	6.650	2,359,000	15,412,600	6.5335	0.920	0.920	0.927	0.892	0.927	16,926,681	0.9106	0.76%
1996-04-09	0	6.550	6.500	6.550	6.250	6.650	2,606,800	16,867,970	6.4708	0.913	0.906	0.913	0.871	0.927	18,704,736	0.9018	0.77%
1996-04-03	0	6.500	6.450	6.550	6.400	6.550	3,869,400	25,177,690	6.5069	0.906	0.899	0.913	0.892	0.913	27,764,350	0.9068	2.36%
1996-04-02	0	6.350	6.400	6.450	6.200	6.500	3,333,000	21,228,050	6.3691	0.885	0.892	0.899	0.864	0.906	23,915,485	0.8876	2.42%
1996-04-01	0	6.200	6.150	6.200	6.150	6.250	284,000	1,760,500	6.1989	0.864	0.857	0.864	0.857	0.871	2,037,803	0.8639	0.00%
1996-03-29	0	6.200	6.100	6.200	6.150	6.250	504,000	3,122,350	6.1951	0.864	0.850	0.864	0.857	0.871	3,616,383	0.8634	0.00%
1996-03-28	0	6.200	6.150	6.200	6.200	6.200	130,000	806,000	6.2000	0.864	0.857	0.864	0.864	0.864	932,797	0.8641	0.00%
1996-03-27	0	6.200	6.150	6.200	6.150	6.500	308,000	1,906,100	6.1886	0.864	0.857	0.864	0.857	0.906	2,210,012	0.8625	1.64%
1996-03-26	0	6.100	6.100	6.200	6.100	6.250	526,000	3,220,750	6.1231	0.850	0.850	0.864	0.850	0.871	3,774,241	0.8534	-2.40%
1996-03-25	0	6.250	6.250	6.300	6.250	6.300	184,000	1,150,250	6.2514	0.871	0.871	0.878	0.871	0.878	1,320,267	0.8712	1.63%
1996-03-22	0	6.150	6.100	6.150	6.150	6.250	196,150	1,210,370	6.1706	0.857	0.850	0.857	0.857	0.871	1,407,447	0.8600	-3.15%
1996-03-21	0	6.350	6.300	6.350	6.300	6.400	617,037	3,925,026	6.3611	0.885	0.878	0.885	0.878	0.892	4,427,464	0.8865	1.60%
1996-03-20	0	6.250	6.250	6.300	6.100	6.300	2,177,805	13,504,970	6.2012	0.871	0.871	0.878	0.850	0.878	15,626,541	0.8642	2.46%
1996-03-19	0	6.100	6.050	6.100	6.000	6.150	1,569,987	9,506,925	6.0554	0.850	0.843	0.850	0.836	0.857	11,265,227	0.8439	1.67%
1996-03-18	0	6.000	5.950	6.000	5.950	6.000	885,000	5,304,300	5.9936	0.836	0.829	0.836	0.829	0.836	6,350,196	0.8353	-4.00%
1996-03-15	0	6.250	5.900	6.150	5.700	6.300	2,174,000	12,648,950	5.8183	0.871	0.822	0.857	0.794	0.878	15,599,239	0.8109	12.61%
1996-03-14	0	5.550	5.500	5.550	5.350	5.550	950,000	5,200,130	5.4738	0.773	0.767	0.773	0.746	0.773	6,816,595	0.7629	3.74%
1996-03-13	0	5.350	5.250	5.350	5.300	5.700	1,214,000	6,611,300	5.4459	0.746	0.732	0.746	0.739	0.794	8,710,891	0.7590	-7.76%
1996-03-12	0	5.800	5.750	5.800	5.650	5.900	1,308,000	7,512,800	5.7437	0.808	0.801	0.808	0.787	0.822	9,385,375	0.8005	3.57%
1996-03-11	0	5.600	5.550	5.600	5.500	5.900	1,687,000	9,666,650	5.7301	0.780	0.773	0.780	0.767	0.822	12,104,837	0.7986	-9.68%
1996-03-08	0	6.200	6.150	6.200	6.150	6.250	776,000	4,807,300	6.1950	0.864	0.857	0.864	0.857	0.871	5,568,082	0.8634	-0.80%
1996-03-07	0	6.250	6.200	6.250	6.250	6.350	427,600	2,673,850	6.2532	0.871	0.864	0.871	0.871	0.885	3,068,185	0.8715	0.00%
1996-03-06	0	6.250	6.200	6.250	6.250	6.300	911,726	5,717,806	6.2714	0.871	0.864	0.871	0.871	0.878	6,541,965	0.8740	-1.57%
1996-03-05	0	6.350	6.350	6.400	6.300	6.450	500,200	3,191,665	6.3808	0.885	0.885	0.892	0.878	0.899	3,589,117	0.8893	0.79%
1996-03-04	0	6.300	6.300	6.350	6.200	6.450	804,000	5,083,150	6.3223	0.878	0.878	0.885	0.864	0.899	5,768,992	0.8811	-2.33%
1996-03-01	0	6.450	6.450	6.500	6.400	6.500	1,262,470	8,162,767	6.4657	0.899	0.899	0.906	0.892	0.906	9,058,681	0.9011	-1.53%
1996-02-29	0	6.550	6.500	6.550	6.300	6.600	1,112,757	7,205,381	6.4753	0.913	0.906	0.913	0.878	0.920	7,984,435	0.9024	0.77%
1996-02-28	0	6.500	6.500	6.600	6.500	6.600	741,000	4,828,250	6.5159	0.906	0.906	0.920	0.906	0.920	5,316,944	0.9081	-1.52%
1996-02-27	0	6.600	6.600	6.650	6.600	6.750	1,270,800	8,489,700	6.6806	0.920	0.920	0.927	0.920	0.941	9,118,451	0.9310	-2.94%
1996-02-26	0	6.800	6.800	6.850	6.500	6.850	2,591,000	17,563,600	6.7787	0.948	0.948	0.955	0.906	0.955	18,591,366	0.9447	0.74%
1996-02-23	0	6.750	6.750	6.800	6.400	6.750	2,616,000	17,304,450	6.6149	0.941	0.941	0.948	0.892	0.941	18,770,750	0.9219	6.30%
1996-02-22	0	6.350	6.350	6.400	6.350	6.400	1,538,000	9,797,450	6.3703	0.885	0.885	0.892	0.885	0.892	11,035,708	0.8878	-1.55%
1996-02-16	0	6.450	6.400	6.450	6.400	6.500	984,000	6,341,750	6.4449	0.899	0.892	0.899	0.892	0.906	7,060,557	0.8982	1.57%
1996-02-15	0	6.350	6.300	6.400	6.150	6.450	3,224,800	20,366,660	6.3156	0.885	0.878	0.892	0.857	0.899	23,139,111	0.8802	4.10%
1996-02-14	0	6.100	6.100	6.150	5.900	6.200	1,828,197	11,034,102	6.0355	0.850	0.850	0.857	0.822	0.864	13,117,977	0.8411	4.27%
1996-02-13	0	5.850	5.850	5.900	5.850	6.100	1,314,000	7,813,650	5.9465	0.815	0.815	0.822	0.815	0.850	9,428,427	0.8287	-2.50%
1996-02-12	0	6.000	5.950	6.000	6.000	6.100	1,119,000	6,741,150	6.0243	0.836	0.829	0.836	0.836	0.850	8,029,231	0.8396	-1.64%
1996-02-09	0	6.100	6.050	6.100	6.100	6.350	1,626,000	10,038,250	6.1736	0.850	0.843	0.850	0.850	0.885	11,667,140	0.8604	0.00%
1996-02-08	0	6.100	6.100	6.150	6.100	6.400	1,523,000	9,532,900	6.2593	0.850	0.850	0.857	0.850	0.892	10,928,078	0.8723	-4.69%
1996-02-07	0	6.400	6.350	6.400	6.350	6.450	715,000	4,582,800	6.4095	0.892	0.885	0.892	0.885	0.899	5,130,385	0.8933	-0.78%
1996-02-06	0	6.450	6.450	6.500	6.450	6.550	558,000	3,623,500	6.4937	0.899	0.899	0.906	0.899	0.913	4,003,853	0.9050	-0.77%
1996-02-05	0	6.500	6.500	6.550	6.400	6.600	2,133,000	13,868,700	6.5020	0.906	0.906	0.913	0.892	0.920	15,305,049	0.9062	1.56%
1996-02-02	0	6.400	6.400	6.450	6.300	6.750	2,457,000	15,882,000	6.4640	0.892	0.892	0.899	0.878	0.941	17,629,867	0.9009	-5.19%
1996-02-01	0	6.750	6.700	6.750	6.750	6.850	716,000	4,892,700	6.8334	0.941	0.934	0.941	0.941	0.955	5,137,560	0.9523	-2.17%
1996-01-31	0	6.900	6.850	6.900	6.800	6.900	2,351,000	16,160,350	6.8738	0.962	0.955	0.962	0.948	0.962	16,869,278	0.9580	2.22%
1996-01-30	0	6.750	6.750	6.800	6.500	6.800	1,475,000	9,815,100	6.6543	0.941	0.941	0.948	0.906	0.948	10,583,660	0.9274	4.65%
1996-01-29	0	6.450	6.450	6.500	6.350	6.450	1,710,000	10,973,750	6.4174	0.899	0.899	0.906	0.885	0.899	12,269,871	0.8944	1.57%
1996-01-26	0	6.350	6.300	6.350	6.300	6.400	1,224,000	7,758,950	6.3390	0.885	0.878	0.885	0.878	0.892	8,782,644	0.8834	-1.55%
1996-01-25	0	6.450	6.450	6.550	6.450	6.700	1,866,000	12,336,850	6.6114	0.899	0.899	0.913	0.899	0.934	13,389,227	0.9214	-1.53%
1996-01-24	0	6.550	6.550	6.600	6.450	6.650	3,045,500	19,950,125	6.5507	0.913	0.913	0.920	0.899	0.927	21,852,568	0.9129	2.34%
1996-01-23	0	6.400	6.350	6.450	6.350	6.450	3,140,000	20,003,700	6.3706	0.892	0.885	0.899	0.885	0.899	22,530,640	0.8878	1.59%
1996-01-22	0	6.300	6.300	6.350	6.200	6.350	2,033,000	12,772,150	6.2824	0.878	0.878	0.885	0.864	0.885	14,587,513	0.8756	3.28%
1996-01-19	0	6.100	6.050	6.100	6.100	6.200	1,770,050	10,930,915	6.1755	0.850	0.843	0.850	0.850	0.864	12,700,751	0.8607	0.00%
1996-01-18	0	6.100	6.100	6.150	6.050	6.200	1,428,000	8,821,700	6.1777	0.850	0.850	0.857	0.843	0.864	10,246,418	0.8610	-0.81%
1996-01-17	0	6.150	6.100	6.150	6.150	6.250	2,033,000	12,616,150	6.2057	0.857	0.850	0.857	0.857	0.871	14,587,513	0.8649	0.00%
1996-01-16	0	6.150	6.150	6.200	6.050	6.300	10,507,000	65,360,100	6.2206	0.857	0.857	0.864	0.843	0.878	75,391,539	0.8669	0.82%
1996-01-15	0	6.100	6.100	6.150	5.900	6.200	3,254,000	19,731,350	6.0637	0.850	0.850	0.857	0.822	0.864	23,348,631	0.8451	2.52%
1996-01-12	0	5.950	5.900	5.950	5.800	6.000	2,894,000	17,091,350	5.9058	0.829	0.822	0.829	0.808	0.836	20,765,501	0.8231	3.66%
1996-01-11	0	5.800	5.750	5.800	5.750	5.850	1,161,000	6,727,200	5.7943	0.800	0.793	0.800	0.793	0.807	8,417,676	0.7992	0.87%
1996-01-10	0	5.750	5.750	5.800	5.700	5.750	2,782,000	15,936,350	5.7284	0.793	0.793	0.800	0.786	0.793	20,170,520	0.7901	0.00%
1996-01-09	0	5.750	5.700	5.750	5.700	5.950	3,017,375	17,654,400	5.8509	0.793	0.786	0.793	0.786	0.821	21,877,075	0.8070	0.00%
1996-01-08	0	5.750	5.750	5.800	5.750	5.800	959,000	5,553,500	5.7909	0.793	0.793	0.800	0.793	0.800	6,953,102	0.7987	0.00%
1996-01-05	0	5.750	5.700	5.750	5.700	5.900	1,176,000	6,854,750	5.8289	0.793	0.786	0.793	0.786	0.814	8,526,431	0.8039	-1.71%
1996-01-04	0	5.850	5.800	5.850	5.800	6.050	1,260,000	7,495,100	5.9485	0.807	0.800	0.807	0.800	0.834	9,135,462	0.8204	-2.50%
1996-01-03	0	6.000	5.950	6.000	5.650	6.050	3,343,400	19,791,490	5.9196	0.828	0.821	0.828	0.779	0.834	24,240,876	0.8165	7.14%
1996-01-02	0	5.600	5.550	5.600	5.600	5.750	692,000	3,931,100	5.6808	0.772	0.765	0.772	0.772	0.793	5,017,254	0.7835	-0.88%
1995-12-29	0	5.650	5.650	5.700	5.650	5.850	2,236,000	12,853,900	5.7486	0.779	0.779	0.786	0.779	0.807	16,211,820	0.7929	-2.59%
1995-12-28	0	5.800	5.750	5.800	5.550	5.800	2,443,000	13,926,550	5.7006	0.800	0.793	0.800	0.765	0.800	17,712,646	0.7862	4.50%
1995-12-27	0	5.550	5.500	5.550	5.450	5.600	910,000	5,018,400	5.5147	0.765	0.759	0.765	0.752	0.772	6,597,834	0.7606	1.83%
1995-12-22	0	5.450	5.400	5.450	5.400	5.500	657,800	3,573,860	5.4330	0.752	0.745	0.752	0.745	0.759	4,769,291	0.7493	0.00%
1995-12-21	0	5.450	5.400	5.450	5.350	5.500	537,000	2,925,750	5.4483	0.752	0.745	0.752	0.738	0.759	3,893,447	0.7515	-0.91%
1995-12-20	0	5.500	5.500	5.550	5.350	5.500	1,617,000	8,819,350	5.4541	0.759	0.759	0.765	0.738	0.759	11,723,843	0.7523	0.00%
1995-12-19	0	5.500	5.450	5.500	5.350	5.550	3,722,000	20,470,550	5.4999	0.759	0.752	0.759	0.738	0.765	26,985,865	0.7586	0.00%
1995-12-18	0	5.500	5.500	5.550	5.400	5.550	5,131,000	28,195,600	5.4951	0.759	0.759	0.765	0.745	0.765	37,201,632	0.7579	0.00%
1995-12-15	0	5.500	5.450	5.500	5.300	5.500	8,619,000	46,321,900	5.3744	0.759	0.752	0.759	0.731	0.759	62,490,911	0.7413	4.76%
1995-12-14	0	5.250	5.200	5.250	5.100	5.300	4,430,000	23,190,000	5.2348	0.724	0.717	0.724	0.703	0.731	32,119,125	0.7220	1.94%
1995-12-13	0	5.150	5.100	5.150	5.050	5.300	2,239,000	11,485,900	5.1299	0.710	0.703	0.710	0.697	0.731	16,233,571	0.7075	3.00%
1995-12-12	0	5.000	5.000	5.050	5.000	5.050	827,000	4,135,250	5.0003	0.690	0.690	0.697	0.690	0.697	5,996,053	0.6897	0.00%
1995-12-11	0	5.000	5.000	5.050	4.975	5.000	734,000	3,669,900	4.9999	0.690	0.690	0.697	0.686	0.690	5,321,769	0.6896	0.00%
1995-12-08	0	5.000	4.975	5.000	4.975	5.000	658,000	3,289,950	4.9999	0.690	0.686	0.690	0.686	0.690	4,770,741	0.6896	-0.99%
1995-12-07	0	5.050	5.000	5.050	5.000	5.050	385,000	1,929,400	5.0114	0.697	0.690	0.697	0.690	0.697	2,791,391	0.6912	0.00%
1995-12-06	0	5.050	5.050	5.100	5.050	5.100	1,568,000	7,989,700	5.0955	0.697	0.697	0.703	0.697	0.703	11,368,575	0.7028	0.00%
1995-12-05	0	5.050	5.050	5.100	4.975	5.100	903,000	4,587,250	5.0800	0.697	0.697	0.703	0.686	0.703	6,547,081	0.7007	-0.98%
1995-12-04	0	5.100	5.050	5.100	5.050	5.150	2,710,000	13,800,850	5.0926	0.703	0.697	0.703	0.697	0.710	19,648,494	0.7024	2.51%
1995-12-01	0	4.975	4.950	4.975	4.950	5.050	1,315,000	6,547,075	4.9788	0.686	0.683	0.686	0.683	0.697	9,534,232	0.6867	0.00%
1995-11-30	0	4.975	4.925	5.000	4.900	4.975	899,000	4,435,750	4.9341	0.686	0.679	0.690	0.676	0.686	6,518,080	0.6805	3.11%
1995-11-29	0	4.825	4.825	4.875	4.800	5.050	2,053,000	10,004,600	4.8732	0.665	0.665	0.672	0.662	0.697	14,885,003	0.6721	-1.53%
1995-11-28	0	4.900	4.875	4.900	4.850	5.000	1,740,000	8,604,625	4.9452	0.676	0.672	0.676	0.669	0.690	12,615,638	0.6821	-3.92%
1995-11-27	0	5.100	5.000	5.100	4.950	5.250	4,688,000	23,638,825	5.0424	0.703	0.690	0.703	0.683	0.724	33,989,720	0.6955	-2.86%
1995-11-24	0	5.250	5.200	5.250	4.975	5.550	7,404,000	39,217,600	5.2968	0.724	0.717	0.724	0.686	0.765	53,681,716	0.7306	5.00%
1995-11-23	0	5.000	5.000	5.050	4.800	5.100	2,602,000	12,923,700	4.9668	0.690	0.690	0.697	0.662	0.703	18,865,454	0.6850	7.53%
1995-11-22	0	4.650	4.650	4.725	4.625	4.800	1,212,000	5,690,675	4.6953	0.641	0.641	0.652	0.638	0.662	8,787,445	0.6476	-0.53%
1995-11-21	0	4.675	4.700	4.725	4.375	4.700	2,712,000	12,427,450	4.5824	0.645	0.648	0.652	0.603	0.648	19,662,995	0.6320	8.72%
1995-11-20	0	4.300	4.300	4.350	4.300	4.475	4,051,000	17,641,925	4.3550	0.593	0.593	0.600	0.593	0.617	29,371,236	0.6007	-4.44%
1995-11-17	0	4.500	4.500	4.525	4.450	4.550	4,876,000	21,899,550	4.4913	0.621	0.621	0.624	0.614	0.628	35,352,788	0.6195	-0.55%
1995-11-16	0	4.525	4.525	4.550	4.525	4.625	2,430,000	11,073,550	4.5570	0.624	0.624	0.628	0.624	0.638	17,618,391	0.6285	0.56%
1995-11-15	0	4.500	4.475	4.500	4.450	4.575	8,781,000	39,455,775	4.4933	0.621	0.617	0.621	0.614	0.631	63,665,471	0.6197	2.27%
1995-11-14	0	4.400	4.350	4.450	4.400	4.550	544,000	2,429,625	4.4662	0.607	0.600	0.614	0.607	0.628	3,944,200	0.6160	-3.30%
1995-11-13	0	4.550	4.550	4.575	4.550	4.550	494,000	2,247,200	4.5490	0.628	0.628	0.631	0.628	0.628	3,581,681	0.6274	0.00%
1995-11-10	0	4.550	4.525	4.575	4.525	4.625	852,000	3,904,025	4.5822	0.628	0.624	0.631	0.624	0.638	6,177,313	0.6320	-0.55%
1995-11-09	0	4.575	4.550	4.600	4.525	4.575	1,015,000	4,617,200	4.5490	0.631	0.628	0.634	0.624	0.631	7,359,122	0.6274	1.10%
1995-11-08	0	4.525	4.500	4.525	4.400	4.525	1,615,000	7,221,725	4.4717	0.624	0.621	0.624	0.607	0.624	11,709,342	0.6167	-0.55%
1995-11-07	0	4.550	4.525	4.550	4.400	4.675	1,950,000	8,855,925	4.5415	0.628	0.624	0.628	0.607	0.645	14,138,215	0.6264	4.00%
1995-11-06	0	4.375	4.375	4.400	4.375	4.400	327,000	1,433,875	4.3849	0.603	0.603	0.607	0.603	0.607	2,370,870	0.6048	-0.57%
1995-11-03	0	4.400	4.350	4.400	4.375	4.425	861,500	3,781,888	4.3899	0.607	0.600	0.607	0.603	0.610	6,246,191	0.6055	0.00%
1995-11-02	0	4.400	4.400	4.450	4.375	4.450	840,000	3,698,250	4.4027	0.607	0.607	0.614	0.603	0.614	6,090,308	0.6072	0.00%
1995-10-31	0	4.400	4.375	4.400	4.400	4.400	300,000	1,320,000	4.4000	0.607	0.603	0.607	0.607	0.607	2,175,110	0.6069	0.00%
1995-10-30	0	4.400	4.375	4.450	4.350	4.450	1,013,000	4,418,800	4.3621	0.607	0.603	0.614	0.600	0.614	7,344,622	0.6016	2.33%
1995-10-27	0	4.300	4.300	4.325	4.300	4.400	209,000	908,975	4.3492	0.593	0.593	0.597	0.593	0.607	1,515,327	0.5999	-3.37%
1995-10-26	0	4.450	4.425	4.450	4.450	4.450	162,000	720,900	4.4500	0.614	0.610	0.614	0.614	0.614	1,174,559	0.6138	-0.56%
1995-10-25	0	4.475	4.475	4.500	4.475	4.475	57,000	255,075	4.4750	0.617	0.617	0.621	0.617	0.617	413,271	0.6172	0.56%
1995-10-24	0	4.450	4.450	4.475	4.450	4.500	378,000	1,686,150	4.4607	0.614	0.614	0.617	0.614	0.621	2,740,639	0.6152	-1.11%
1995-10-23	0	4.500	4.475	4.500	4.475	4.500	111,000	496,850	4.4761	0.621	0.617	0.621	0.617	0.621	804,791	0.6174	0.56%
1995-10-20	0	4.475	4.450	4.500	4.475	4.500	580,000	2,597,750	4.4789	0.617	0.614	0.621	0.617	0.621	4,205,213	0.6177	-0.56%
1995-10-19	0	4.500	4.400	4.500	4.475	4.500	1,611,000	7,218,775	4.4809	0.621	0.607	0.621	0.617	0.621	11,680,341	0.6180	0.56%
1995-10-18	0	4.475	4.475	4.500	4.450	4.475	957,000	4,265,625	4.4573	0.617	0.617	0.621	0.614	0.617	6,938,601	0.6148	1.13%
1995-10-17	0	4.425	4.425	4.450	4.400	4.425	561,000	2,482,175	4.4246	0.610	0.610	0.614	0.607	0.610	4,067,456	0.6103	0.00%
1995-10-16	0	4.425	4.425	4.450	4.375	4.450	1,026,000	4,522,000	4.4074	0.610	0.610	0.614	0.603	0.614	7,438,876	0.6079	2.91%
1995-10-13	0	4.300	4.300	4.350	4.300	4.325	459,000	1,973,950	4.3005	0.593	0.593	0.600	0.593	0.597	3,327,918	0.5931	0.00%
1995-10-12	0	4.300	4.300	4.400	4.275	4.450	70,000	306,750	4.3821	0.593	0.593	0.607	0.590	0.614	507,526	0.6044	-2.27%
1995-10-11	0	4.400	4.375	4.400	4.375	4.400	424,000	1,863,225	4.3944	0.607	0.603	0.607	0.603	0.607	3,074,156	0.6061	0.00%
1995-10-10	0	4.400	4.375	4.425	4.375	4.400	284,000	1,247,750	4.3935	0.607	0.603	0.610	0.603	0.607	2,059,104	0.6060	0.00%
1995-10-09	0	4.400	4.400	4.425	4.375	4.400	350,000	1,538,625	4.3961	0.607	0.607	0.610	0.603	0.607	2,537,628	0.6063	0.00%
1995-10-06	0	4.400	4.400	4.500	4.275	4.400	412,000	1,805,075	4.3813	0.607	0.607	0.621	0.590	0.607	2,987,151	0.6043	0.00%
1995-10-05	0	4.400	4.400	4.425	4.350	4.400	1,078,000	4,728,050	4.3859	0.607	0.607	0.610	0.600	0.607	7,815,895	0.6049	0.57%
1995-10-04	0	4.375	4.375	4.400	4.275	4.425	814,000	3,577,225	4.3946	0.603	0.603	0.607	0.590	0.610	5,901,799	0.6061	2.34%
1995-10-03	0	4.275	4.250	4.300	4.250	4.275	169,000	720,750	4.2648	0.590	0.586	0.593	0.586	0.590	1,225,312	0.5882	0.59%
1995-10-02	0	4.250	4.250	4.275	4.250	4.250	69,000	293,250	4.2500	0.586	0.586	0.590	0.586	0.586	500,275	0.5862	0.00%
1995-09-29	0	4.250	4.250	4.300	4.250	4.300	47,000	201,600	4.2894	0.586	0.586	0.593	0.586	0.593	340,767	0.5916	-2.30%
1995-09-28	0	4.350	4.275	4.350	4.275	4.350	181,000	775,350	4.2837	0.600	0.590	0.600	0.590	0.600	1,312,316	0.5908	1.16%
1995-09-27	0	4.300	4.300	4.350	4.275	4.300	368,000	1,580,900	4.2959	0.593	0.593	0.600	0.590	0.593	2,668,135	0.5925	-0.58%
1995-09-26	0	4.325	4.300	4.325	4.275	4.325	100,000	430,250	4.3025	0.597	0.593	0.597	0.590	0.597	725,037	0.5934	1.76%
1995-09-25	0	4.250	4.250	4.275	4.250	4.300	277,000	1,190,625	4.2983	0.586	0.586	0.590	0.586	0.593	2,008,352	0.5928	-2.30%
1995-09-22	0	4.350	4.350	4.375	4.325	4.425	369,000	1,617,200	4.3827	0.600	0.600	0.603	0.597	0.610	2,675,385	0.6045	-1.14%
1995-09-21	0	4.400	4.375	4.400	4.250	4.400	1,536,000	6,681,650	4.3500	0.607	0.603	0.607	0.586	0.607	11,136,563	0.6000	2.92%
1995-09-20	0	4.275	4.275	4.300	4.250	4.500	542,000	2,329,525	4.2980	0.590	0.590	0.593	0.586	0.621	3,929,699	0.5928	-6.04%
1995-09-19	0	4.550	4.500	4.550	4.450	4.575	1,520,000	6,878,775	4.5255	0.628	0.621	0.628	0.614	0.631	11,020,558	0.6242	0.55%
1995-09-18	0	4.525	4.450	4.525	4.225	4.525	3,590,000	15,762,525	4.3907	0.624	0.614	0.624	0.583	0.624	26,028,817	0.6056	7.10%
1995-09-15	0	4.225	4.200	4.275	4.075	4.250	1,209,000	5,050,575	4.1775	0.583	0.579	0.590	0.562	0.586	8,765,693	0.5762	1.20%
1995-09-14	0	4.175	4.175	4.200	4.000	4.200	2,821,000	11,544,975	4.0925	0.576	0.576	0.579	0.552	0.579	20,453,285	0.5645	4.38%
1995-09-13	0	4.000	3.975	4.000	3.975	4.000	584,000	2,327,850	3.9860	0.552	0.548	0.552	0.548	0.552	4,234,214	0.5498	0.00%
1995-09-12	0	4.000	4.000	4.025	4.000	4.000	474,000	1,896,000	4.0000	0.552	0.552	0.555	0.552	0.552	3,436,674	0.5517	-0.62%
1995-09-11	0	4.025	4.000	4.050	3.975	4.025	695,000	2,779,175	3.9988	0.555	0.552	0.559	0.548	0.555	5,039,005	0.5515	0.63%
1995-09-08	0	4.000	4.000	4.025	4.000	4.000	2,267,000	9,091,060	4.0102	0.552	0.552	0.555	0.552	0.552	16,436,582	0.5531	0.00%
1995-09-07	0	4.000	4.000	4.025	4.000	4.025	655,000	2,624,050	4.0062	0.552	0.552	0.555	0.552	0.555	4,748,990	0.5525	0.00%
1995-09-06	0	4.000	4.000	4.050	4.000	4.050	1,130,000	4,539,775	4.0175	0.552	0.552	0.559	0.552	0.559	8,192,914	0.5541	-1.23%
1995-09-05	0	4.050	4.000	4.050	3.950	4.050	1,609,000	6,463,875	4.0173	0.559	0.552	0.559	0.545	0.559	11,665,840	0.5541	2.53%
1995-09-04	0	3.950	3.950	3.975	3.875	3.950	797,000	3,134,500	3.9329	0.545	0.545	0.548	0.534	0.545	5,778,542	0.5424	0.64%
1995-09-01	0	3.925	3.925	3.950	3.875	3.925	1,363,000	5,337,850	3.9163	0.541	0.541	0.545	0.534	0.541	9,882,250	0.5401	0.64%
1995-08-31	0	3.900	3.800	3.900	3.875	3.900	1,693,000	6,596,975	3.8966	0.538	0.524	0.538	0.534	0.538	12,274,871	0.5374	0.00%
1995-08-30	0	3.900	3.875	3.900	3.850	3.900	1,191,000	4,611,200	3.8717	0.538	0.534	0.538	0.531	0.538	8,635,187	0.5340	0.65%
1995-08-29	0	3.875	3.875	3.925	3.825	3.925	1,745,000	6,783,450	3.8874	0.534	0.534	0.541	0.528	0.541	12,651,890	0.5362	1.31%
1995-08-25	0	3.825	3.825	3.850	3.800	3.850	238,000	912,525	3.8341	0.528	0.528	0.531	0.524	0.531	1,725,587	0.5288	0.00%
1995-08-24	0	3.825	3.800	3.825	3.800	3.875	197,000	755,925	3.8372	0.528	0.524	0.528	0.524	0.534	1,428,322	0.5292	-1.92%
1995-08-23	0	3.900	3.900	3.925	3.900	3.950	945,000	3,691,825	3.9067	0.538	0.538	0.541	0.538	0.545	6,851,597	0.5388	0.00%
1995-08-22	0	3.900	3.900	3.925	3.850	3.925	1,478,000	5,738,275	3.8825	0.538	0.538	0.541	0.531	0.541	10,716,042	0.5355	1.30%
1995-08-21	0	3.850	3.825	3.850	3.775	3.850	1,080,000	4,104,125	3.8001	0.531	0.528	0.531	0.521	0.531	7,830,396	0.5241	0.00%
1995-08-18	0	3.850	3.850	3.875	3.825	3.875	192,000	739,200	3.8500	0.531	0.531	0.534	0.528	0.534	1,392,070	0.5310	-1.28%
1995-08-17	0	3.900	3.900	3.925	3.825	3.950	1,610,000	6,264,575	3.8910	0.538	0.538	0.541	0.528	0.545	11,673,091	0.5367	0.00%
1995-08-16	0	3.900	3.900	3.950	3.825	3.950	3,727,000	14,503,825	3.8916	0.538	0.538	0.545	0.528	0.545	27,022,117	0.5367	2.63%
1995-08-15	0	3.800	3.775	3.800	3.800	3.800	517,000	1,964,600	3.8000	0.524	0.521	0.524	0.524	0.524	3,748,440	0.5241	0.00%
1995-08-14	0	3.800	3.775	3.800	3.800	3.825	1,350,800	5,137,400	3.8032	0.524	0.521	0.524	0.524	0.528	9,793,795	0.5246	0.00%
1995-08-11	0	3.800	3.775	3.800	3.675	3.825	1,926,000	7,282,450	3.7811	0.524	0.521	0.524	0.507	0.528	13,964,206	0.5215	2.70%
1995-08-10	0	3.700	3.700	3.750	3.700	3.850	3,253,000	12,242,550	3.7635	0.510	0.510	0.517	0.510	0.531	23,585,443	0.5191	0.68%
1995-08-09	0	3.675	3.675	3.700	3.650	3.700	1,310,000	4,814,500	3.6752	0.507	0.507	0.510	0.503	0.510	9,497,980	0.5069	-2.00%
1995-08-08	0	3.750	3.700	3.725	3.725	3.775	1,823,000	6,868,675	3.7678	0.517	0.510	0.514	0.514	0.521	13,217,419	0.5197	0.00%
1995-08-07	0	3.750	3.725	3.750	3.750	3.800	2,005,000	7,532,775	3.7570	0.517	0.514	0.517	0.517	0.524	14,536,985	0.5182	0.67%
1995-08-04	0	3.825	3.825	3.850	3.825	3.850	1,455,000	5,586,375	3.8394	0.514	0.514	0.517	0.514	0.517	10,832,486	0.5157	-0.65%
1995-08-03	0	3.850	3.850	3.875	3.825	3.850	1,284,950	4,938,390	3.8433	0.517	0.517	0.520	0.514	0.517	9,566,462	0.5162	0.00%
1995-08-02	0	3.850	3.825	3.850	3.850	3.950	1,475,000	5,731,950	3.8861	0.517	0.514	0.517	0.517	0.531	10,981,386	0.5220	-1.28%
1995-08-01	0	3.900	3.900	3.925	3.850	3.975	2,548,000	9,978,025	3.9160	0.524	0.524	0.527	0.517	0.534	18,969,879	0.5260	0.00%
1995-07-31	0	3.900	3.900	3.925	3.825	3.925	2,097,000	8,115,200	3.8699	0.524	0.524	0.527	0.514	0.527	15,612,181	0.5198	0.00%
1995-07-28	0	3.900	3.875	3.900	3.825	4.200	3,624,000	14,418,725	3.9787	0.524	0.520	0.524	0.514	0.564	26,980,707	0.5344	-5.45%
1995-07-27	0	4.125	4.100	4.125	3.850	4.125	6,678,000	26,854,625	4.0214	0.554	0.551	0.554	0.517	0.554	49,717,760	0.5401	7.84%
1995-07-26	0	3.825	3.825	3.850	3.700	3.875	5,193,000	19,836,575	3.8199	0.514	0.514	0.517	0.497	0.520	38,661,924	0.5131	1.32%
1995-07-25	0	3.775	3.750	3.775	3.700	3.800	1,455,000	5,476,150	3.7637	0.507	0.504	0.507	0.497	0.510	10,832,486	0.5055	2.03%
1995-07-24	0	3.700	3.675	3.700	3.575	3.700	708,000	2,574,025	3.6356	0.497	0.494	0.497	0.480	0.497	5,271,065	0.4883	1.37%
1995-07-21	0	3.650	3.600	3.650	3.625	3.750	1,552,000	5,756,725	3.7092	0.490	0.484	0.490	0.487	0.504	11,554,652	0.4982	-2.01%
1995-07-20	0	3.725	3.725	3.775	3.475	3.750	1,784,000	6,374,000	3.5729	0.500	0.500	0.507	0.467	0.504	13,281,893	0.4799	2.76%
1995-07-19	0	3.625	3.600	3.650	3.600	3.750	2,602,000	9,492,550	3.6482	0.487	0.484	0.490	0.484	0.504	19,371,910	0.4900	-4.61%
1995-07-18	0	3.800	3.775	3.800	3.775	3.875	2,201,000	8,408,100	3.8201	0.510	0.507	0.510	0.507	0.520	16,386,462	0.5131	-1.94%
1995-07-17	0	3.875	3.850	3.875	3.750	3.925	3,532,000	13,597,000	3.8497	0.520	0.517	0.520	0.504	0.527	26,295,767	0.5171	-1.27%
1995-07-14	0	3.925	3.925	3.950	3.775	3.925	4,573,000	17,678,875	3.8659	0.527	0.527	0.531	0.507	0.527	34,046,019	0.5193	2.61%
1995-07-13	0	3.825	3.775	3.825	3.575	3.925	4,759,000	17,826,800	3.7459	0.514	0.507	0.514	0.480	0.527	35,430,791	0.5031	9.29%
1995-07-12	0	3.500	3.475	3.500	3.300	3.525	6,108,000	20,828,525	3.4100	0.470	0.467	0.470	0.443	0.473	45,474,106	0.4580	5.26%
1995-07-11	0	3.325	3.300	3.325	3.275	3.350	7,891,000	26,163,775	3.3156	0.447	0.443	0.447	0.440	0.450	58,748,554	0.4454	0.76%
1995-07-10	0	3.300	3.275	3.300	3.250	3.450	5,478,000	18,159,725	3.3150	0.443	0.440	0.443	0.437	0.463	40,783,751	0.4453	-1.49%
1995-07-07	0	3.350	3.325	3.350	3.150	3.500	14,318,000	48,057,375	3.3564	0.450	0.447	0.450	0.423	0.470	106,597,618	0.4508	8.06%
1995-07-06	0	3.100	3.075	3.100	3.000	3.100	6,673,000	20,274,800	3.0383	0.416	0.413	0.416	0.403	0.416	49,680,535	0.4081	3.33%
1995-07-05	0	3.000	3.000	3.025	2.750	3.025	5,526,000	16,211,375	2.9337	0.403	0.403	0.406	0.369	0.406	41,141,112	0.3940	13.21%
1995-07-04	0	2.650	2.625	2.700	2.500	2.650	1,179,586	3,022,927	2.5627	0.356	0.353	0.363	0.336	0.356	8,782,027	0.3442	6.00%
1995-07-03	0	2.500	2.450	2.500	2.375	2.500	1,241,000	3,073,850	2.4769	0.336	0.329	0.336	0.319	0.336	9,239,254	0.3327	2.04%
1995-06-30	0	2.450	2.425	2.475	2.425	2.450	1,097,000	2,662,350	2.4269	0.329	0.326	0.332	0.326	0.329	8,167,173	0.3260	0.00%
1995-06-29	0	2.450	2.400	2.475	2.400	2.500	508,000	1,246,500	2.4537	0.329	0.322	0.332	0.322	0.336	3,782,064	0.3296	0.00%
1995-06-28	0	2.450	2.375	2.450	2.350	2.450	279,000	663,900	2.3796	0.329	0.319	0.329	0.316	0.329	2,077,157	0.3196	4.26%
1995-06-27	0	2.350	2.325	2.375	2.350	2.400	223,000	524,500	2.3520	0.316	0.312	0.319	0.316	0.322	1,660,237	0.3159	0.00%
1995-06-26	0	2.350	2.350	2.425	2.350	2.400	724,000	1,724,150	2.3814	0.316	0.316	0.326	0.316	0.322	5,390,185	0.3199	-2.08%
1995-06-23	0	2.400	2.400	2.425	2.350	2.400	217,000	516,500	2.3802	0.322	0.322	0.326	0.316	0.322	1,615,567	0.3197	4.35%
1995-06-22	0	2.300	2.300	2.325	2.300	2.400	1,368,000	3,209,100	2.3458	0.309	0.309	0.312	0.309	0.322	10,184,770	0.3151	-3.16%
1995-06-21	0	2.375	2.375	2.400	2.350	2.400	500,903	1,191,707	2.3791	0.319	0.319	0.322	0.316	0.322	3,729,227	0.3196	-2.06%
1995-06-20	0	2.425	2.400	2.450	2.375	2.475	835,000	2,023,300	2.4231	0.326	0.322	0.329	0.319	0.332	6,216,581	0.3255	2.11%
1995-06-16	0	2.375	2.350	2.400	2.350	2.375	92,400	218,510	2.3648	0.319	0.316	0.322	0.316	0.319	687,919	0.3176	0.00%
1995-06-15	0	2.375	2.375	2.400	2.375	2.400	1,370,000	3,268,625	2.3859	0.319	0.319	0.322	0.319	0.322	10,199,660	0.3205	-1.04%
1995-06-14	0	2.400	2.400	2.425	2.400	2.475	662,000	1,589,650	2.4013	0.322	0.322	0.326	0.322	0.332	4,928,595	0.3225	-2.04%
1995-06-13	0	2.450	2.400	2.450	2.400	2.450	184,000	446,850	2.4285	0.329	0.322	0.329	0.322	0.329	1,369,881	0.3262	1.03%
1995-06-12	0	2.425	2.425	2.475	2.400	2.450	204,000	494,700	2.4250	0.326	0.326	0.332	0.322	0.329	1,518,782	0.3257	-2.02%
1995-06-09	0	2.475	2.475	2.500	2.450	2.475	573,000	1,413,275	2.4664	0.332	0.332	0.336	0.329	0.332	4,265,989	0.3313	0.00%
1995-06-08	0	2.475	2.450	2.500	2.400	2.475	348,000	843,575	2.4241	0.332	0.329	0.336	0.322	0.332	2,590,863	0.3256	2.06%
1995-06-07	0	2.425	2.425	2.450	2.400	2.425	516,000	1,250,950	2.4243	0.326	0.326	0.329	0.322	0.326	3,841,624	0.3256	0.00%
1995-06-06	0	2.425	2.400	2.450	2.400	2.450	1,000,000	2,409,500	2.4095	0.326	0.322	0.329	0.322	0.329	7,445,008	0.3236	1.04%
1995-06-05	0	2.400	2.400	2.425	2.350	2.400	1,147,000	2,747,300	2.3952	0.322	0.322	0.326	0.316	0.322	8,539,424	0.3217	0.00%
1995-06-01	0	2.400	2.375	2.400	2.375	2.450	658,000	1,580,525	2.4020	0.322	0.319	0.322	0.319	0.329	4,898,815	0.3226	1.05%
1995-05-31	0	2.375	2.375	2.400	2.375	2.400	1,448,000	3,460,900	2.3901	0.319	0.319	0.322	0.319	0.322	10,780,371	0.3210	-1.04%
1995-05-30	0	2.400	2.400	2.425	2.375	2.450	2,776,000	6,726,225	2.4230	0.322	0.322	0.326	0.319	0.329	20,667,341	0.3255	0.00%
1995-05-29	0	2.400	2.375	2.400	2.325	2.425	2,638,000	6,256,875	2.3718	0.322	0.319	0.322	0.312	0.326	19,639,930	0.3186	2.13%
1995-05-26	0	2.350	2.350	2.375	2.250	2.350	1,411,000	3,212,325	2.2766	0.316	0.316	0.319	0.302	0.316	10,504,906	0.3058	2.17%
1995-05-25	0	2.300	2.300	2.325	2.300	2.300	2,538,000	5,837,400	2.3000	0.309	0.309	0.312	0.309	0.309	18,895,429	0.3089	-1.08%
1995-05-24	0	2.325	2.325	2.350	2.200	2.400	6,165,000	14,408,900	2.3372	0.312	0.312	0.316	0.296	0.322	45,898,471	0.3139	8.14%
1995-05-23	0	2.150	2.150	2.175	2.125	2.175	884,000	1,898,200	2.1473	0.289	0.289	0.292	0.285	0.292	6,581,387	0.2884	2.38%
1995-05-22	0	2.100	2.050	2.100	2.025	2.100	1,341,000	2,772,575	2.0675	0.282	0.275	0.282	0.272	0.282	9,983,755	0.2777	2.44%
1995-05-19	0	2.050	2.050	2.075	2.025	2.075	1,795,000	3,679,350	2.0498	0.275	0.275	0.279	0.272	0.279	13,363,788	0.2753	-1.20%
1995-05-18	0	2.075	2.050	2.100	2.025	2.075	1,163,000	2,396,200	2.0604	0.279	0.275	0.282	0.272	0.279	8,658,544	0.2767	-2.35%
1995-05-17	0	2.125	2.100	2.125	1.920	2.125	4,248,000	8,683,620	2.0442	0.285	0.282	0.285	0.258	0.285	31,626,392	0.2746	0.00%
1995-05-16	0	2.125	2.100	2.125	2.100	2.150	656,000	1,398,150	2.1313	0.285	0.282	0.285	0.282	0.289	4,883,925	0.2863	1.19%
1995-05-15	0	2.100	2.075	2.100	2.050	2.250	971,000	2,018,825	2.0791	0.282	0.279	0.282	0.275	0.302	7,229,102	0.2793	-7.69%
1995-05-12	0	2.275	2.275	2.300	2.200	2.300	1,067,000	2,397,250	2.2467	0.306	0.306	0.309	0.296	0.309	7,943,823	0.3018	3.41%
1995-05-11	0	2.200	2.200	2.225	2.150	2.225	769,000	1,690,350	2.1981	0.296	0.296	0.299	0.289	0.299	5,725,211	0.2952	3.53%
1995-05-10	0	2.125	2.125	2.175	2.100	2.150	1,195,000	2,550,250	2.1341	0.285	0.285	0.292	0.282	0.289	8,896,784	0.2866	3.66%
1995-05-09	0	2.050	2.050	2.075	2.000	2.075	195,000	398,000	2.0410	0.275	0.275	0.279	0.269	0.279	1,451,776	0.2741	2.50%
1995-05-08	0	2.000	2.000	2.025	2.000	2.050	394,000	794,025	2.0153	0.269	0.269	0.272	0.269	0.275	2,933,333	0.2707	-2.44%
1995-05-05	0	2.050	2.000	2.075	2.000	2.050	368,000	750,375	2.0391	0.275	0.269	0.279	0.269	0.275	2,739,763	0.2739	0.00%
1995-05-04	0	2.050	2.050	2.075	2.000	2.050	244,000	500,400	2.0508	0.275	0.275	0.279	0.269	0.275	1,816,582	0.2755	2.50%
1995-05-03	0	2.000	2.000	2.050	2.000	2.050	298,000	601,250	2.0176	0.269	0.269	0.275	0.269	0.275	2,218,612	0.2710	0.00%
1995-05-02	0	2.000	1.990	2.025	1.990	2.025	643,000	1,286,120	2.0002	0.269	0.267	0.272	0.267	0.272	4,787,140	0.2687	-1.23%
1995-05-01	0	2.025	2.000	2.025	1.990	2.050	517,000	1,039,080	2.0098	0.272	0.269	0.272	0.267	0.275	3,849,069	0.2700	-2.41%
1995-04-28	0	2.075	2.050	2.075	2.025	2.075	1,434,000	2,956,525	2.0617	0.279	0.275	0.279	0.272	0.279	10,676,141	0.2769	3.75%
1995-04-27	0	2.000	2.000	2.025	1.910	2.025	766,000	1,507,850	1.9685	0.269	0.269	0.272	0.257	0.272	5,702,876	0.2644	4.71%
1995-04-26	0	1.910	1.910	1.920	1.900	1.910	784,000	1,494,640	1.9064	0.257	0.257	0.258	0.255	0.257	5,836,886	0.2561	0.53%
1995-04-25	0	1.900	1.900	1.910	1.900	1.900	426,000	809,400	1.9000	0.255	0.255	0.257	0.255	0.255	3,171,573	0.2552	-0.52%
1995-04-24	0	1.910	1.910	1.920	1.900	1.920	317,000	604,850	1.9080	0.257	0.257	0.258	0.255	0.258	2,360,067	0.2563	0.53%
1995-04-21	0	1.900	1.880	1.900	1.850	1.910	486,000	915,200	1.8831	0.255	0.253	0.255	0.248	0.257	3,618,274	0.2529	3.26%
1995-04-20	0	1.840	1.840	1.850	1.830	1.840	1,919,000	3,512,760	1.8305	0.247	0.247	0.248	0.246	0.247	14,286,969	0.2459	0.55%
1995-04-19	0	1.830	1.830	1.850	1.830	1.830	10,000	18,300	1.8300	0.246	0.246	0.248	0.246	0.246	74,450	0.2458	0.00%
1995-04-18	0	1.830	1.830	1.850	1.830	1.830	50,000	91,500	1.8300	0.246	0.246	0.248	0.246	0.246	372,250	0.2458	0.00%
1995-04-13	0	1.830	1.830	1.850	1.830	1.840	134,000	245,920	1.8352	0.246	0.246	0.248	0.246	0.247	997,631	0.2465	0.00%
1995-04-12	0	1.830	1.830	1.840	1.830	1.850	121,000	223,180	1.8445	0.246	0.246	0.247	0.246	0.248	900,846	0.2477	-0.54%
1995-04-11	0	1.840	1.840	1.850	1.830	1.860	280,000	514,690	1.8382	0.247	0.247	0.248	0.246	0.250	2,084,602	0.2469	0.55%
1995-04-10	0	1.830	1.830	1.840	1.830	1.840	720,000	1,317,800	1.8303	0.246	0.246	0.247	0.246	0.247	5,360,405	0.2458	0.00%
1995-04-07	0	1.830	1.830	1.840	1.830	1.840	380,000	695,550	1.8304	0.246	0.246	0.247	0.246	0.247	2,829,103	0.2459	0.00%
1995-04-06	0	1.830	1.830	1.840	1.830	1.830	88,000	161,040	1.8300	0.246	0.246	0.247	0.246	0.246	655,161	0.2458	0.00%
1995-04-04	0	1.830	1.830	1.840	1.830	1.830	37,000	67,710	1.8300	0.246	0.246	0.247	0.246	0.246	275,465	0.2458	0.00%
1995-04-03	0	1.830	1.830	1.850	1.830	1.840	355,000	650,170	1.8315	0.246	0.246	0.248	0.246	0.247	2,642,978	0.2460	-0.54%
1995-03-31	0	1.840	1.830	1.840	1.830	1.840	146,000	267,680	1.8334	0.247	0.246	0.247	0.246	0.247	1,086,971	0.2463	0.55%
1995-03-30	0	1.830	1.830	1.840	1.830	1.850	233,000	427,250	1.8337	0.246	0.246	0.247	0.246	0.248	1,734,687	0.2463	0.00%
1995-03-29	0	1.830	1.830	1.840	1.830	1.840	325,000	595,650	1.8328	0.246	0.246	0.247	0.246	0.247	2,419,627	0.2462	0.00%
1995-03-28	0	1.830	1.830	1.850	1.830	1.830	110,000	201,300	1.8300	0.246	0.246	0.248	0.246	0.246	818,951	0.2458	0.00%
1995-03-27	0	1.830	1.830	1.850	1.830	1.850	112,000	206,180	1.8409	0.246	0.246	0.248	0.246	0.248	833,841	0.2473	0.00%
1995-03-24	0	1.830	1.830	1.840	1.830	1.830	430,000	786,900	1.8300	0.246	0.246	0.247	0.246	0.246	3,201,353	0.2458	0.00%
1995-03-23	0	1.830	1.830	1.840	1.820	1.860	466,000	857,640	1.8404	0.246	0.246	0.247	0.244	0.250	3,469,373	0.2472	0.00%
1995-03-22	0	1.830	1.820	1.830	1.810	1.830	1,254,000	2,282,320	1.8200	0.246	0.244	0.246	0.243	0.246	9,336,039	0.2445	0.55%
1995-03-21	0	1.820	1.800	1.820	1.800	1.820	1,045,000	1,899,060	1.8173	0.244	0.242	0.244	0.242	0.244	7,780,033	0.2441	0.55%
1995-03-20	0	1.810	1.800	1.820	1.800	1.810	354,000	638,990	1.8051	0.243	0.242	0.244	0.242	0.243	2,635,533	0.2425	0.00%
1995-03-17	0	1.810	1.810	1.820	1.810	1.850	395,000	719,400	1.8213	0.243	0.243	0.244	0.243	0.248	2,940,778	0.2446	-0.55%
1995-03-16	0	1.820	1.800	1.820	1.810	1.820	842,000	1,532,240	1.8198	0.244	0.242	0.244	0.243	0.244	6,268,696	0.2444	-0.55%
1995-03-15	0	1.830	1.820	1.830	1.820	1.850	847,000	1,554,630	1.8355	0.246	0.244	0.246	0.244	0.248	6,305,921	0.2465	-0.54%
1995-03-14	0	1.840	1.830	1.840	1.820	1.860	1,623,000	2,989,710	1.8421	0.247	0.246	0.247	0.244	0.250	12,083,247	0.2474	1.10%
1995-03-13	0	1.820	1.810	1.830	1.800	1.820	451,000	817,920	1.8136	0.244	0.243	0.246	0.242	0.244	3,357,698	0.2436	1.11%
1995-03-10	0	1.800	1.780	1.800	1.780	1.830	412,000	741,460	1.7997	0.242	0.239	0.242	0.239	0.246	3,067,343	0.2417	1.12%
1995-03-09	0	1.780	1.770	-	1.740	1.780	586,000	1,031,620	1.7604	0.239	0.238	-	0.234	0.239	4,362,774	0.2365	1.71%
1995-03-08	0	1.750	1.750	1.760	1.720	1.760	785,000	1,361,040	1.7338	0.235	0.235	0.236	0.231	0.236	5,844,331	0.2329	-1.69%
1995-03-07	0	1.780	1.780	1.790	1.720	1.780	345,000	603,610	1.7496	0.239	0.239	0.240	0.231	0.239	2,568,528	0.2350	2.89%
1995-03-06	0	1.730	1.720	1.740	1.720	1.740	257,000	442,340	1.7212	0.232	0.231	0.234	0.231	0.234	1,913,367	0.2312	0.00%
1995-03-03	0	1.730	1.730	-	1.720	1.720	6,000	10,320	1.7200	0.232	0.232	-	0.231	0.231	44,670	0.2310	0.58%
1995-03-02	0	1.720	1.720	-	1.720	1.740	140,000	241,860	1.7276	0.231	0.231	-	0.231	0.234	1,042,301	0.2320	-0.58%
1995-03-01	0	1.730	1.730	-	1.720	1.750	96,200	165,510	1.7205	0.232	0.232	-	0.231	0.235	716,210	0.2311	0.58%
1995-02-28	0	1.720	1.720	1.750	1.690	1.730	988,000	1,694,900	1.7155	0.231	0.231	0.235	0.227	0.232	7,355,667	0.2304	-0.58%
1995-02-27	0	1.730	1.700	1.750	1.730	1.730	10,000	17,300	1.7300	0.232	0.228	0.235	0.232	0.232	74,450	0.2324	-1.70%
1995-02-24	0	1.760	1.760	1.770	1.760	1.770	50,000	88,300	1.7660	0.236	0.236	0.238	0.236	0.238	372,250	0.2372	0.57%
1995-02-23	0	1.750	1.740	1.750	1.750	1.790	891,000	1,563,930	1.7553	0.235	0.234	0.235	0.235	0.240	6,633,502	0.2358	-2.78%
1995-02-22	0	1.800	1.790	1.810	1.800	1.810	140,000	252,700	1.8050	0.242	0.240	0.243	0.242	0.243	1,042,301	0.2424	-0.55%
1995-02-21	0	1.810	1.800	1.820	1.800	1.810	80,000	144,680	1.8085	0.243	0.242	0.244	0.242	0.243	595,601	0.2429	0.56%
1995-02-20	0	1.800	1.790	1.810	1.800	1.810	210,000	378,300	1.8014	0.242	0.240	0.243	0.242	0.243	1,563,452	0.2420	-1.10%
1995-02-17	0	1.820	1.820	1.830	1.800	1.830	197,000	358,910	1.8219	0.244	0.244	0.246	0.242	0.246	1,466,666	0.2447	0.55%
1995-02-16	0	1.810	1.810	1.830	1.800	1.850	304,000	550,980	1.8124	0.243	0.243	0.246	0.242	0.248	2,263,282	0.2434	-2.16%
1995-02-15	0	1.850	1.850	1.860	1.820	1.900	612,000	1,135,820	1.8559	0.248	0.248	0.250	0.244	0.255	4,556,345	0.2493	3.35%
1995-02-14	0	1.790	1.780	1.800	1.780	1.800	380,000	680,160	1.7899	0.240	0.239	0.242	0.239	0.242	2,829,103	0.2404	1.70%
1995-02-13	0	1.760	1.760	1.780	1.750	1.760	183,000	320,750	1.7527	0.236	0.236	0.239	0.235	0.236	1,362,436	0.2354	1.15%
1995-02-10	0	1.740	1.740	1.750	1.740	1.750	60,000	104,800	1.7467	0.234	0.234	0.235	0.234	0.235	446,700	0.2346	-0.57%
1995-02-09	0	1.750	1.740	1.750	1.750	1.760	276,000	483,700	1.7525	0.235	0.234	0.235	0.235	0.236	2,054,822	0.2354	0.00%
1995-02-08	0	1.750	1.750	1.760	1.670	1.800	1,582,000	2,766,890	1.7490	0.235	0.235	0.236	0.224	0.242	11,778,002	0.2349	5.42%
1995-02-07	0	1.660	1.660	1.670	1.650	1.690	770,000	1,285,700	1.6697	0.223	0.223	0.224	0.222	0.227	5,732,656	0.2243	2.47%
1995-02-06	0	1.620	1.620	1.650	1.620	1.650	242,200	397,662	1.6419	0.218	0.218	0.222	0.218	0.222	1,803,181	0.2205	0.00%
1995-02-03	0	1.620	1.620	1.650	1.570	1.630	377,000	607,220	1.6107	0.218	0.218	0.222	0.211	0.219	2,806,768	0.2163	3.18%
1995-01-30	0	1.570	1.540	1.570	1.570	1.570	30,000	47,100	1.5700	0.211	0.207	0.211	0.211	0.211	223,350	0.2109	1.95%
1995-01-27	0	1.540	1.540	1.550	1.540	1.550	149,000	230,460	1.5467	0.207	0.207	0.208	0.207	0.208	1,109,306	0.2078	0.00%
1995-01-26	0	1.540	1.540	1.550	1.540	1.550	90,000	139,300	1.5478	0.207	0.207	0.208	0.207	0.208	670,051	0.2079	0.00%
1995-01-25	0	1.540	1.540	1.550	1.540	1.560	438,000	675,920	1.5432	0.207	0.207	0.208	0.207	0.210	3,260,913	0.2073	0.00%
1995-01-24	0	1.540	-	1.540	-	-	0	0	-	0.207	-	0.207	-	-	0	-	0.00%
1995-01-23	0	1.540	-	1.550	1.540	1.610	130,000	203,700	1.5669	0.207	-	0.208	0.207	0.216	967,851	0.2105	-4.94%
1995-01-20	0	1.620	1.610	1.650	1.620	1.620	100,000	162,000	1.6200	0.218	0.216	0.222	0.218	0.218	744,501	0.2176	-1.22%
1995-01-19	0	1.640	1.640	1.660	1.640	1.660	608,000	1,008,600	1.6589	0.220	0.220	0.223	0.220	0.223	4,526,565	0.2228	-1.20%
1995-01-18	0	1.660	1.650	1.670	1.660	1.680	8,708,000	14,497,760	1.6649	0.223	0.222	0.224	0.223	0.226	64,831,125	0.2236	-1.19%
1995-01-17	0	1.680	1.670	1.680	1.650	1.680	2,698,000	4,490,880	1.6645	0.226	0.224	0.226	0.222	0.226	20,086,630	0.2236	2.44%
1995-01-16	0	1.640	1.640	1.650	1.640	1.660	12,000	19,720	1.6433	0.220	0.220	0.222	0.220	0.223	89,340	0.2207	0.00%
1995-01-13	0	1.640	1.620	1.650	1.610	1.640	358,000	579,760	1.6194	0.220	0.218	0.222	0.216	0.220	2,665,313	0.2175	1.86%
1995-01-12	0	1.650	1.650	1.680	1.650	1.700	686,000	1,144,760	1.6687	0.216	0.216	0.220	0.216	0.223	5,234,164	0.2187	-2.94%
1995-01-11	0	1.700	1.700	1.710	1.700	1.750	1,969,000	3,348,910	1.7008	0.223	0.223	0.224	0.223	0.229	15,023,424	0.2229	0.00%
1995-01-10	0	1.700	1.700	1.730	1.700	1.790	352,000	615,250	1.7479	0.223	0.223	0.227	0.223	0.235	2,685,752	0.2291	-3.95%
1995-01-09	0	1.770	1.770	1.780	1.770	1.790	316,000	560,780	1.7746	0.232	0.232	0.233	0.232	0.235	2,411,073	0.2326	0.00%
1995-01-06	0	1.770	1.770	1.780	1.750	1.770	472,000	831,480	1.7616	0.232	0.232	0.233	0.229	0.232	3,601,349	0.2309	0.57%
1995-01-05	0	1.760	1.760	1.770	1.760	1.760	400,000	704,000	1.7600	0.231	0.231	0.232	0.231	0.231	3,051,991	0.2307	0.57%
1995-01-04	0	1.750	1.750	1.760	1.730	1.760	418,000	729,330	1.7448	0.229	0.229	0.231	0.227	0.231	3,189,330	0.2287	0.57%
1995-01-03	0	1.740	1.730	1.740	1.740	1.840	361,000	634,200	1.7568	0.228	0.227	0.228	0.228	0.241	2,754,422	0.2302	-5.43%
1994-12-30	0	1.840	1.840	1.880	1.770	1.840	522,000	939,240	1.7993	0.241	0.241	0.246	0.232	0.241	3,982,848	0.2358	4.55%
1994-12-29	0	1.760	1.690	1.760	1.680	1.760	1,434,700	2,445,708	1.7047	0.231	0.221	0.231	0.220	0.231	10,946,727	0.2234	3.53%
1994-12-28	0	1.700	1.700	1.710	1.700	1.720	236,000	401,850	1.7028	0.223	0.223	0.224	0.223	0.225	1,800,674	0.2232	0.00%
1994-12-23	0	1.700	1.700	1.710	1.670	1.710	592,000	1,005,160	1.6979	0.223	0.223	0.224	0.219	0.224	4,516,946	0.2225	3.66%
1994-12-22	0	1.640	1.640	1.650	1.640	1.680	279,000	464,170	1.6637	0.215	0.215	0.216	0.215	0.220	2,128,763	0.2180	-0.61%
1994-12-21	0	1.650	1.630	1.690	1.610	1.650	450,000	733,300	1.6296	0.216	0.214	0.221	0.211	0.216	3,433,489	0.2136	1.23%
1994-12-20	0	1.630	1.610	1.630	1.610	1.630	440,000	712,200	1.6186	0.214	0.211	0.214	0.211	0.214	3,357,190	0.2121	-1.21%
1994-12-19	0	1.650	-	1.650	1.650	1.650	4,000	6,600	1.6500	0.216	-	0.216	0.216	0.216	30,520	0.2163	-0.60%
1994-12-16	0	1.660	1.660	1.690	1.660	1.700	707,000	1,186,140	1.6777	0.218	0.218	0.221	0.218	0.223	5,394,393	0.2199	-1.78%
1994-12-15	0	1.690	1.680	1.690	1.690	1.710	401,000	681,800	1.7002	0.221	0.220	0.221	0.221	0.224	3,059,621	0.2228	3.68%
1994-12-14	0	1.630	1.630	1.650	1.620	1.690	234,000	383,020	1.6368	0.214	0.214	0.216	0.212	0.221	1,785,415	0.2145	2.52%
1994-12-13	0	1.590	1.590	1.600	1.540	1.590	153,000	238,270	1.5573	0.208	0.208	0.210	0.202	0.208	1,167,386	0.2041	3.25%
1994-12-12	0	1.540	1.540	-	1.530	1.550	995,000	1,525,130	1.5328	0.202	0.202	-	0.201	0.203	7,591,827	0.2009	0.65%
1994-12-09	0	1.530	1.530	-	1.530	1.540	423,000	647,690	1.5312	0.201	0.201	-	0.201	0.202	3,227,480	0.2007	-1.29%
1994-12-08	0	1.550	1.530	1.550	1.530	1.600	876,000	1,348,170	1.5390	0.203	0.201	0.203	0.201	0.210	6,683,860	0.2017	-5.49%
1994-12-07	0	1.640	1.600	1.640	1.640	1.680	753,000	1,249,710	1.6596	0.215	0.210	0.215	0.215	0.220	5,745,372	0.2175	-2.38%
1994-12-06	0	1.680	1.670	1.690	1.620	1.680	285,000	465,800	1.6344	0.220	0.219	0.221	0.212	0.220	2,174,543	0.2142	1.82%
1994-12-05	0	1.650	1.650	-	1.590	1.650	552,000	891,540	1.6151	0.216	0.216	-	0.208	0.216	4,211,747	0.2117	3.77%
1994-12-02	0	1.590	1.590	1.600	1.580	1.600	440,000	698,070	1.5865	0.208	0.208	0.210	0.207	0.210	3,357,190	0.2079	-1.85%
1994-12-01	0	1.620	1.620	1.630	1.590	1.620	877,000	1,410,860	1.6087	0.212	0.212	0.214	0.208	0.212	6,691,490	0.2108	3.85%
1994-11-30	0	1.560	1.560	1.570	1.490	1.570	972,000	1,488,790	1.5317	0.204	0.204	0.206	0.195	0.206	7,416,337	0.2007	1.96%
1994-11-29	0	1.530	1.530	1.570	1.530	1.620	414,000	653,720	1.5790	0.201	0.201	0.206	0.201	0.212	3,158,810	0.2070	-6.71%
1994-11-28	0	1.640	1.620	1.680	1.640	1.700	42,000	71,080	1.6924	0.215	0.212	0.220	0.215	0.223	320,459	0.2218	-3.53%
1994-11-25	0	1.700	1.690	1.700	1.700	1.720	994,000	1,695,640	1.7059	0.223	0.221	0.223	0.223	0.225	7,584,197	0.2236	-0.58%
1994-11-24	0	1.710	1.710	1.720	1.700	1.730	832,000	1,428,220	1.7166	0.224	0.224	0.225	0.223	0.227	6,348,141	0.2250	-1.16%
1994-11-23	0	1.730	1.710	1.730	1.700	1.730	1,994,000	3,397,480	1.7039	0.227	0.224	0.227	0.223	0.227	15,214,173	0.2233	1.17%
1994-11-22	0	1.710	1.680	1.720	1.690	1.720	2,126,000	3,633,920	1.7093	0.224	0.220	0.225	0.221	0.225	16,221,330	0.2240	-0.58%
1994-11-21	0	1.720	1.720	1.730	1.720	1.760	626,000	1,078,300	1.7225	0.225	0.225	0.227	0.225	0.231	4,776,365	0.2258	-0.58%
1994-11-18	0	1.730	1.730	1.770	1.730	1.760	381,100	661,687	1.7363	0.227	0.227	0.232	0.227	0.231	2,907,784	0.2276	-2.81%
1994-11-17	0	1.780	1.770	1.780	1.760	1.790	102,000	182,060	1.7849	0.233	0.232	0.233	0.231	0.235	778,258	0.2339	1.14%
1994-11-16	0	1.760	1.760	1.780	1.760	1.770	2,311,000	4,067,660	1.7601	0.231	0.231	0.233	0.231	0.232	17,632,876	0.2307	-0.56%
1994-11-15	0	1.770	1.760	1.770	1.760	1.770	125,000	220,200	1.7616	0.232	0.231	0.232	0.231	0.232	953,747	0.2309	1.72%
1994-11-14	0	1.740	1.740	1.750	1.720	1.740	135,000	233,550	1.7300	0.228	0.228	0.229	0.225	0.228	1,030,047	0.2267	-1.14%
1994-11-11	0	1.760	1.760	1.770	1.730	1.770	292,000	513,240	1.7577	0.231	0.231	0.232	0.227	0.232	2,227,953	0.2304	2.33%
1994-11-10	0	1.720	1.710	1.730	1.700	1.760	883,000	1,529,760	1.7325	0.225	0.224	0.227	0.223	0.231	6,737,269	0.2271	-0.58%
1994-11-09	0	1.730	1.720	1.730	1.710	1.780	588,000	1,022,270	1.7386	0.227	0.225	0.227	0.224	0.233	4,486,426	0.2279	-2.81%
1994-11-08	0	1.780	1.770	1.800	1.780	1.810	496,000	889,430	1.7932	0.233	0.232	0.236	0.233	0.237	3,784,468	0.2350	-2.73%
1994-11-07	0	1.830	1.820	1.830	1.830	1.830	235,000	430,050	1.8300	0.240	0.239	0.240	0.240	0.240	1,793,045	0.2398	-1.08%
1994-11-04	0	1.850	1.840	1.850	1.820	1.850	220,000	403,300	1.8332	0.242	0.241	0.242	0.239	0.242	1,678,595	0.2403	1.09%
1994-11-03	0	1.830	1.820	1.840	1.830	1.900	1,001,000	1,853,570	1.8517	0.240	0.239	0.241	0.240	0.249	7,637,607	0.2427	-3.17%
1994-11-02	0	1.890	1.890	1.900	1.860	1.910	379,000	715,510	1.8879	0.248	0.248	0.249	0.244	0.250	2,891,761	0.2474	1.07%
1994-11-01	0	1.870	1.880	1.900	1.850	1.900	314,000	589,400	1.8771	0.245	0.246	0.249	0.242	0.249	2,395,813	0.2460	-0.53%
1994-10-31	0	1.880	1.880	1.900	1.820	1.880	1,430,000	2,647,480	1.8514	0.246	0.246	0.249	0.239	0.246	10,910,867	0.2426	0.00%
1994-10-28	0	1.880	1.860	1.880	1.870	1.900	720,000	1,358,740	1.8871	0.246	0.244	0.246	0.245	0.249	5,493,583	0.2473	-0.53%
1994-10-27	0	1.890	1.890	1.900	1.880	1.900	1,217,000	2,299,030	1.8891	0.248	0.248	0.249	0.246	0.249	9,285,682	0.2476	0.00%
1994-10-26	0	1.890	1.890	1.900	1.860	1.900	1,846,000	3,465,700	1.8774	0.248	0.248	0.249	0.244	0.249	14,084,937	0.2461	0.00%
1994-10-25	0	1.890	1.890	1.900	1.890	1.920	2,605,000	4,940,770	1.8966	0.248	0.248	0.249	0.248	0.252	19,876,089	0.2486	-2.07%
1994-10-24	0	1.930	1.900	1.940	1.900	1.930	418,000	800,000	1.9139	0.253	0.249	0.254	0.249	0.253	3,189,330	0.2508	0.52%
1994-10-21	0	1.920	1.910	1.920	1.900	1.920	786,000	1,503,420	1.9127	0.252	0.250	0.252	0.249	0.252	5,997,162	0.2507	-1.03%
1994-10-20	0	1.940	1.900	1.940	1.900	1.950	710,000	1,374,950	1.9365	0.254	0.249	0.254	0.249	0.256	5,417,283	0.2538	-0.51%
1994-10-19	0	1.950	1.910	1.950	1.900	1.950	643,000	1,236,310	1.9227	0.256	0.250	0.256	0.249	0.256	4,906,075	0.2520	0.52%
1994-10-18	0	1.940	1.900	1.940	1.890	1.940	926,000	1,766,980	1.9082	0.254	0.249	0.254	0.248	0.254	7,065,358	0.2501	1.04%
1994-10-17	0	1.920	1.920	1.930	1.920	1.940	844,000	1,629,740	1.9310	0.252	0.252	0.253	0.252	0.254	6,439,700	0.2531	0.00%
1994-10-14	0	1.920	1.930	1.940	1.910	1.960	1,294,000	2,501,250	1.9330	0.252	0.253	0.254	0.250	0.257	9,873,190	0.2533	1.05%
1994-10-12	0	1.900	1.890	1.900	1.880	1.930	5,507,000	10,456,580	1.8988	0.249	0.248	0.249	0.246	0.253	42,018,281	0.2489	0.53%
1994-10-11	0	1.890	1.880	1.890	1.870	2.000	2,754,000	5,309,790	1.9280	0.248	0.246	0.248	0.245	0.262	21,012,956	0.2527	-4.06%
1994-10-10	0	1.970	1.950	1.970	1.960	2.100	2,363,000	4,742,900	2.0072	0.258	0.256	0.258	0.257	0.275	18,029,635	0.2631	-5.06%
1994-10-07	0	2.075	2.075	2.100	2.025	2.125	9,228,000	18,784,450	2.0356	0.272	0.272	0.275	0.265	0.279	70,409,424	0.2668	-1.19%
1994-10-06	0	2.100	2.075	2.100	2.000	2.100	1,681,000	3,475,450	2.0675	0.275	0.272	0.275	0.262	0.275	12,825,991	0.2710	1.20%
1994-10-05	0	2.075	2.075	2.100	2.000	2.125	1,947,000	4,043,550	2.0768	0.272	0.272	0.275	0.262	0.279	14,855,565	0.2722	0.00%
1994-10-04	0	2.075	2.075	2.100	2.050	2.175	2,101,000	4,429,475	2.1083	0.272	0.272	0.275	0.269	0.285	16,030,581	0.2763	1.22%
1994-10-03	0	2.050	2.050	2.075	2.050	2.075	1,946,000	4,002,550	2.0568	0.269	0.269	0.272	0.269	0.272	14,847,935	0.2696	-0.97%
1994-09-30	0	2.070	2.070	2.100	2.070	2.120	3,666,000	7,706,160	2.1021	0.271	0.271	0.275	0.271	0.278	27,971,494	0.2755	-1.43%
1994-09-29	0	2.100	2.090	2.100	2.050	2.120	1,798,000	3,767,960	2.0956	0.275	0.274	0.275	0.269	0.278	13,718,698	0.2747	0.96%
1994-09-28	0	2.080	2.070	2.090	2.080	2.130	1,653,000	3,459,810	2.0930	0.273	0.271	0.274	0.273	0.279	12,612,351	0.2743	-2.80%
1994-09-27	0	2.140	2.140	2.160	2.130	2.160	1,070,000	2,291,040	2.1412	0.280	0.280	0.283	0.279	0.283	8,164,075	0.2806	0.00%
1994-09-26	0	2.140	2.130	2.150	2.130	2.150	1,684,000	3,600,710	2.1382	0.280	0.279	0.282	0.279	0.282	12,848,881	0.2802	0.47%
1994-09-23	0	2.130	2.120	2.130	2.120	2.140	1,877,000	4,002,920	2.1326	0.279	0.278	0.279	0.278	0.280	14,321,466	0.2795	0.00%
1994-09-22	0	2.130	2.120	2.130	2.120	2.140	1,672,000	3,559,060	2.1286	0.279	0.278	0.279	0.278	0.280	12,757,321	0.2790	-1.39%
1994-09-20	0	2.160	2.150	2.160	2.150	2.180	412,000	889,730	2.1595	0.283	0.282	0.283	0.282	0.286	3,143,550	0.2830	0.93%
1994-09-19	0	2.140	-	2.150	2.140	2.150	690,000	1,477,400	2.1412	0.280	-	0.282	0.280	0.282	5,264,684	0.2806	0.00%
1994-09-16	0	2.140	2.140	2.150	2.140	2.170	922,000	1,978,490	2.1459	0.280	0.280	0.282	0.280	0.284	7,034,838	0.2812	1.90%
1994-09-15	0	2.100	2.090	2.100	2.100	2.120	1,461,000	3,074,830	2.1046	0.275	0.274	0.275	0.275	0.278	11,147,396	0.2758	-1.41%
1994-09-14	0	2.130	-	2.140	2.130	2.200	1,359,000	2,949,420	2.1703	0.279	-	0.280	0.279	0.288	10,369,138	0.2844	-2.29%
1994-09-13	0	2.180	2.180	2.190	2.160	2.200	360,000	783,500	2.1764	0.286	0.286	0.287	0.283	0.288	2,746,792	0.2852	-2.24%
1994-09-12	0	2.230	2.220	2.230	2.190	2.250	1,043,000	2,311,340	2.2160	0.292	0.291	0.292	0.287	0.295	7,958,066	0.2904	-3.04%
1994-09-09	0	2.300	2.300	2.310	2.200	2.320	3,622,700	8,253,905	2.2784	0.301	0.301	0.303	0.288	0.304	27,641,116	0.2986	5.99%
1994-09-08	0	2.170	2.150	2.170	2.100	2.200	893,000	1,919,330	2.1493	0.284	0.282	0.284	0.275	0.288	6,813,569	0.2817	0.93%
1994-09-07	0	2.150	2.150	2.190	2.070	2.150	912,000	1,930,380	2.1166	0.282	0.282	0.287	0.271	0.282	6,958,539	0.2774	3.86%
1994-09-06	0	2.070	2.060	2.080	2.050	2.100	375,000	778,690	2.0765	0.271	0.270	0.273	0.269	0.275	2,861,241	0.2722	0.98%
1994-09-05	0	2.050	2.050	2.060	2.040	2.100	1,470,000	3,031,840	2.0625	0.269	0.269	0.270	0.267	0.275	11,216,066	0.2703	0.00%
1994-09-02	0	2.050	2.050	-	2.050	2.090	1,466,000	3,028,600	2.0659	0.269	0.269	-	0.269	0.274	11,185,546	0.2708	-2.38%
1994-09-01	0	2.100	2.100	2.110	2.060	2.140	1,974,000	4,102,150	2.0781	0.275	0.275	0.277	0.270	0.280	15,061,574	0.2724	1.94%
1994-08-31	0	2.060	2.050	2.060	2.060	2.090	1,127,000	2,336,020	2.0728	0.270	0.269	0.270	0.270	0.274	8,598,984	0.2717	-0.48%
1994-08-30	0	2.070	2.050	2.070	2.020	2.130	1,570,600	3,268,886	2.0813	0.271	0.269	0.271	0.265	0.279	11,983,641	0.2728	-0.96%
1994-08-26	0	2.090	2.060	2.090	2.070	2.100	1,287,000	2,688,320	2.0888	0.274	0.270	0.274	0.271	0.275	9,819,780	0.2738	1.95%
1994-08-25	0	2.050	2.040	2.080	2.000	2.110	2,321,000	4,775,990	2.0577	0.269	0.267	0.273	0.262	0.277	17,709,176	0.2697	-4.21%
1994-08-24	0	2.140	2.130	2.140	2.100	2.200	414,000	895,360	2.1627	0.280	0.279	0.280	0.275	0.288	3,158,810	0.2834	-1.83%
1994-08-23	0	2.180	2.180	2.200	2.180	2.250	137,000	302,500	2.2080	0.286	0.286	0.288	0.286	0.295	1,045,307	0.2894	-3.54%
1994-08-22	0	2.260	-	2.260	2.260	2.320	1,158,000	2,674,500	2.3096	0.296	-	0.296	0.296	0.304	8,835,513	0.3027	-2.59%
1994-08-19	0	2.320	2.320	2.360	2.320	2.420	303,000	721,700	2.3818	0.304	0.304	0.309	0.304	0.317	2,311,883	0.3122	-4.13%
1994-08-18	0	2.420	2.420	2.430	2.400	2.440	1,284,000	3,102,720	2.4164	0.317	0.317	0.318	0.315	0.320	9,796,890	0.3167	1.26%
1994-08-17	0	2.390	2.390	2.400	2.350	2.400	382,000	909,980	2.3821	0.313	0.313	0.315	0.308	0.315	2,914,651	0.3122	2.14%
1994-08-16	0	2.340	2.340	2.350	2.340	2.360	629,000	1,477,360	2.3487	0.307	0.307	0.308	0.307	0.309	4,799,255	0.3078	0.43%
1994-08-15	0	2.330	2.330	2.350	2.330	2.350	199,000	465,020	2.3368	0.305	0.305	0.308	0.305	0.308	1,518,365	0.3063	-1.27%
1994-08-12	0	2.360	2.360	2.380	2.340	2.360	322,000	757,560	2.3527	0.309	0.309	0.312	0.307	0.309	2,456,852	0.3083	1.29%
1994-08-11	0	2.330	2.320	2.330	2.340	2.360	550,000	1,291,700	2.3485	0.305	0.304	0.305	0.307	0.309	4,196,487	0.3078	-2.10%
1994-08-10	0	2.380	2.380	2.400	2.370	2.430	1,638,000	3,910,130	2.3871	0.312	0.312	0.315	0.311	0.318	12,497,902	0.3129	-1.24%
1994-08-09	0	2.410	2.400	2.410	2.370	2.410	1,174,000	2,814,430	2.3973	0.316	0.315	0.316	0.311	0.316	8,957,593	0.3142	0.00%
1994-08-08	0	2.410	2.410	2.430	2.400	2.450	482,000	1,166,220	2.4195	0.316	0.316	0.318	0.315	0.321	3,677,649	0.3171	0.42%
1994-08-05	0	2.400	2.390	2.400	2.390	2.450	822,200	1,980,170	2.4084	0.315	0.313	0.315	0.313	0.321	6,273,367	0.3156	-0.83%
1994-08-04	0	2.500	2.500	2.510	2.450	2.520	1,738,000	4,336,960	2.4954	0.317	0.317	0.318	0.311	0.320	13,699,276	0.3166	3.73%
1994-08-03	0	2.410	2.410	2.420	2.410	2.420	687,000	1,657,310	2.4124	0.306	0.306	0.307	0.306	0.307	5,415,076	0.3061	0.00%
1994-08-02	0	2.410	2.410	2.420	2.400	2.460	890,000	2,153,410	2.4196	0.306	0.306	0.307	0.304	0.312	7,015,164	0.3070	-0.41%
1994-08-01	0	2.420	2.400	2.420	2.250	2.430	1,639,000	3,898,580	2.3786	0.307	0.304	0.307	0.285	0.308	12,918,938	0.3018	7.56%
1994-07-29	0	2.250	2.240	2.260	2.210	2.260	433,000	970,850	2.2421	0.285	0.284	0.287	0.280	0.287	3,412,996	0.2845	2.74%
1994-07-28	0	2.190	2.190	2.210	2.190	2.220	911,000	2,008,360	2.2046	0.278	0.278	0.280	0.278	0.282	7,180,691	0.2797	-0.90%
1994-07-27	0	2.210	2.210	2.230	2.180	2.230	579,000	1,273,710	2.1998	0.280	0.280	0.283	0.277	0.283	4,563,798	0.2791	-1.34%
1994-07-26	0	2.240	2.210	2.240	2.180	2.240	328,000	721,520	2.1998	0.284	0.280	0.284	0.277	0.284	2,585,364	0.2791	0.45%
1994-07-25	0	2.230	2.230	2.240	2.200	2.260	580,000	1,289,750	2.2237	0.283	0.283	0.284	0.279	0.287	4,571,680	0.2821	1.36%
1994-07-22	0	2.200	2.180	2.200	2.120	2.200	141,000	304,120	2.1569	0.279	0.277	0.279	0.269	0.279	1,111,391	0.2736	2.80%
1994-07-21	0	2.140	2.140	2.150	2.060	2.140	538,000	1,134,620	2.1090	0.271	0.271	0.273	0.261	0.271	4,240,628	0.2676	-1.38%
1994-07-20	0	2.170	2.160	2.170	2.120	2.200	807,000	1,750,020	2.1686	0.275	0.274	0.275	0.269	0.279	6,360,941	0.2751	-1.36%
1994-07-19	0	2.200	2.180	2.200	2.200	2.280	337,000	747,180	2.2172	0.279	0.277	0.279	0.279	0.289	2,656,304	0.2813	-2.65%
1994-07-18	0	2.260	2.260	2.280	2.240	2.380	163,000	372,440	2.2849	0.287	0.287	0.289	0.284	0.302	1,284,800	0.2899	-4.64%
1994-07-15	0	2.370	2.350	2.370	2.370	2.400	705,000	1,684,900	2.3899	0.301	0.298	0.301	0.301	0.304	5,556,956	0.3032	-0.84%
1994-07-14	0	2.390	2.380	2.390	2.380	2.450	699,000	1,677,560	2.3999	0.303	0.302	0.303	0.302	0.311	5,509,663	0.3045	0.42%
1994-07-13	0	2.380	2.380	2.420	2.380	2.450	2,190,000	5,256,800	2.4004	0.302	0.302	0.307	0.302	0.311	17,262,034	0.3045	-1.65%
1994-07-12	0	2.420	2.420	2.430	2.300	2.500	552,000	1,336,000	2.4203	0.307	0.307	0.308	0.292	0.317	4,350,978	0.3071	-1.22%
1994-07-11	0	2.450	2.450	2.470	2.430	2.520	547,000	1,347,690	2.4638	0.311	0.311	0.313	0.308	0.320	4,311,567	0.3126	1.24%
1994-07-08	0	2.420	2.420	2.460	2.400	2.430	115,000	276,300	2.4026	0.307	0.307	0.312	0.304	0.308	906,454	0.3048	0.00%
1994-07-07	0	2.420	2.420	-	2.300	2.420	336,000	797,760	2.3743	0.307	0.307	-	0.292	0.307	2,648,422	0.3012	1.68%
1994-07-06	0	2.380	2.380	2.390	2.380	2.420	370,000	885,800	2.3941	0.302	0.302	0.303	0.302	0.307	2,916,417	0.3037	-1.65%
1994-07-05	0	2.420	2.420	2.440	2.410	2.420	401,000	966,760	2.4109	0.307	0.307	0.310	0.306	0.307	3,160,765	0.3059	-0.41%
1994-07-04	0	2.430	2.420	2.460	2.400	2.430	661,000	1,590,510	2.4062	0.308	0.307	0.312	0.304	0.308	5,210,139	0.3053	0.41%
1994-07-01	0	2.420	-	2.420	2.420	2.420	10,000	24,200	2.4200	0.307	-	0.307	0.307	0.307	78,822	0.3070	-0.21%
1994-06-30	0	2.425	2.400	2.425	2.400	2.425	283,000	685,400	2.4219	0.308	0.304	0.308	0.304	0.308	2,230,665	0.3073	0.00%
1994-06-29	0	2.425	2.425	2.450	2.375	2.425	1,434,000	3,461,400	2.4138	0.308	0.308	0.311	0.301	0.308	11,303,085	0.3062	0.00%
1994-06-28	0	2.425	2.425	2.450	2.425	2.500	749,000	1,821,800	2.4323	0.308	0.308	0.311	0.308	0.317	5,903,773	0.3086	-1.02%
1994-06-27	0	2.450	2.425	2.450	2.400	2.500	2,109,000	5,118,650	2.4271	0.311	0.308	0.311	0.304	0.317	16,623,575	0.3079	1.03%
1994-06-24	0	2.425	2.425	2.450	2.425	2.450	815,000	1,978,875	2.4281	0.308	0.308	0.311	0.308	0.311	6,423,999	0.3080	0.00%
1994-06-23	0	2.425	2.425	2.450	2.425	2.450	49,000	119,425	2.4372	0.308	0.308	0.311	0.308	0.311	386,228	0.3092	0.00%
1994-06-22	0	2.425	2.425	2.450	2.425	2.450	1,226,000	2,973,175	2.4251	0.308	0.308	0.311	0.308	0.311	9,663,586	0.3077	0.00%
1994-06-21	0	2.425	2.425	2.450	2.425	2.425	1,541,000	3,736,925	2.4250	0.308	0.308	0.311	0.308	0.308	12,146,481	0.3077	0.00%
1994-06-20	0	2.425	2.425	2.450	2.425	2.475	770,000	1,871,375	2.4304	0.308	0.308	0.311	0.308	0.314	6,069,300	0.3083	-1.02%
1994-06-17	0	2.450	2.400	2.450	2.425	2.450	3,424,000	8,305,825	2.4258	0.311	0.304	0.311	0.308	0.311	26,988,678	0.3078	-1.01%
1994-06-16	0	2.475	2.450	2.475	2.450	2.600	1,175,000	2,930,250	2.4938	0.314	0.311	0.314	0.311	0.330	9,261,594	0.3164	-1.00%
1994-06-15	0	2.500	2.475	2.500	2.450	2.500	1,927,000	4,784,100	2.4827	0.317	0.314	0.317	0.311	0.317	15,189,013	0.3150	0.00%
1994-06-10	0	2.500	2.475	2.500	2.425	2.500	444,000	1,090,525	2.4561	0.317	0.314	0.317	0.308	0.317	3,499,700	0.3116	0.00%
1994-06-09	0	2.500	2.500	2.525	2.500	2.550	857,000	2,147,500	2.5058	0.317	0.317	0.320	0.317	0.324	6,755,052	0.3179	-0.99%
1994-06-08	0	2.525	2.500	2.525	2.500	2.575	1,926,000	4,840,300	2.5131	0.320	0.317	0.320	0.317	0.327	15,181,131	0.3188	4.12%
1994-06-07	0	2.425	2.425	2.450	2.425	2.475	4,707,000	11,512,700	2.4459	0.308	0.308	0.311	0.308	0.314	37,101,550	0.3103	0.00%
1994-06-06	0	2.425	2.400	2.450	2.400	2.450	299,000	725,050	2.4249	0.308	0.304	0.311	0.304	0.311	2,356,780	0.3076	1.04%
1994-06-03	0	2.400	2.400	2.425	2.400	2.450	644,000	1,561,875	2.4253	0.304	0.304	0.308	0.304	0.311	5,076,141	0.3077	0.00%
1994-06-02	0	2.400	2.400	2.425	2.400	2.425	498,000	1,199,125	2.4079	0.304	0.304	0.308	0.304	0.308	3,925,339	0.3055	-3.03%
1994-06-01	0	2.475	2.475	2.500	2.400	2.525	1,807,000	4,497,375	2.4889	0.314	0.314	0.317	0.304	0.320	14,243,149	0.3158	3.12%
1994-05-31	0	2.400	2.400	2.425	2.400	2.450	473,400	1,148,700	2.4265	0.304	0.304	0.308	0.304	0.311	3,731,437	0.3078	-1.03%
1994-05-30	0	2.425	2.400	2.425	2.400	2.450	206,000	497,350	2.4143	0.308	0.304	0.308	0.304	0.311	1,623,735	0.3063	1.04%
1994-05-27	0	2.400	2.375	2.400	2.400	2.500	812,000	1,974,025	2.4311	0.304	0.301	0.304	0.304	0.317	6,400,352	0.3084	0.00%
1994-05-26	0	2.400	2.375	2.425	2.325	2.450	970,000	2,332,250	2.4044	0.304	0.301	0.308	0.295	0.311	7,645,741	0.3050	2.13%
1994-05-25	0	2.350	2.325	2.375	2.350	2.375	158,000	372,800	2.3595	0.298	0.295	0.301	0.298	0.301	1,245,389	0.2993	-1.05%
1994-05-24	0	2.375	2.350	2.375	2.350	2.400	742,000	1,762,200	2.3749	0.301	0.298	0.301	0.298	0.304	5,848,598	0.3013	-1.04%
1994-05-23	0	2.400	2.400	2.425	2.400	2.425	993,000	2,385,150	2.4020	0.304	0.304	0.308	0.304	0.308	7,827,032	0.3047	-1.03%
1994-05-20	0	2.425	2.400	2.425	2.400	2.475	1,124,000	2,723,600	2.4231	0.308	0.304	0.308	0.304	0.314	8,859,601	0.3074	0.00%
1994-05-19	0	2.425	2.400	2.450	2.325	2.450	1,055,000	2,503,600	2.3731	0.308	0.304	0.311	0.295	0.311	8,315,729	0.3011	2.11%
1994-05-18	0	2.375	2.375	2.400	2.300	2.400	586,000	1,386,875	2.3667	0.301	0.301	0.304	0.292	0.304	4,618,973	0.3003	4.40%
1994-05-17	0	2.275	2.275	2.300	2.275	2.325	896,000	2,059,250	2.2983	0.289	0.289	0.292	0.289	0.295	7,062,458	0.2916	0.00%
1994-05-16	0	2.275	2.275	2.300	2.275	2.350	1,017,000	2,340,750	2.3016	0.289	0.289	0.292	0.289	0.298	8,016,205	0.2920	-1.09%
1994-05-13	0	2.300	2.250	2.300	2.100	2.300	766,000	1,681,825	2.1956	0.292	0.285	0.292	0.266	0.292	6,037,771	0.2786	10.84%
1994-05-12	0	2.075	2.050	2.075	2.050	2.100	1,744,000	3,598,850	2.0636	0.263	0.260	0.263	0.260	0.266	13,746,569	0.2618	0.00%
1994-05-11	0	2.075	2.075	2.100	2.075	2.150	509,000	1,070,400	2.1029	0.263	0.263	0.266	0.263	0.273	4,012,044	0.2668	-3.49%
1994-05-10	0	2.150	2.125	2.150	2.075	2.150	311,000	657,950	2.1156	0.273	0.270	0.273	0.263	0.273	2,451,366	0.2684	3.61%
1994-05-09	0	2.075	2.075	2.100	2.050	2.075	551,000	1,143,075	2.0745	0.263	0.263	0.266	0.260	0.263	4,343,096	0.2632	0.00%
1994-05-06	0	2.075	2.075	2.100	2.075	2.200	1,268,000	2,657,350	2.0957	0.263	0.263	0.266	0.263	0.279	9,994,639	0.2659	1.22%
1994-05-05	0	2.050	2.025	2.075	1.980	2.075	1,234,000	2,509,825	2.0339	0.260	0.257	0.263	0.251	0.263	9,726,644	0.2580	1.23%
1994-05-04	0	2.025	2.000	2.050	2.000	2.125	1,831,000	3,745,375	2.0455	0.257	0.254	0.260	0.254	0.270	14,432,322	0.2595	-7.95%
1994-05-03	0	2.200	2.175	2.200	2.150	2.225	526,000	1,149,425	2.1852	0.279	0.276	0.279	0.273	0.282	4,146,041	0.2772	-1.12%
1994-05-02	0	2.225	2.225	2.250	2.225	2.275	338,000	760,550	2.2501	0.282	0.282	0.285	0.282	0.289	2,664,186	0.2855	-3.26%
1994-04-29	0	2.300	2.300	2.325	2.300	2.350	475,000	1,103,350	2.3228	0.292	0.292	0.295	0.292	0.298	3,744,048	0.2947	-2.13%
1994-04-28	0	2.350	2.350	2.375	2.250	2.375	738,400	1,703,960	2.3076	0.298	0.298	0.301	0.285	0.301	5,820,222	0.2928	2.17%
1994-04-27	0	2.300	2.250	2.300	2.250	2.450	1,978,000	4,699,875	2.3761	0.292	0.285	0.292	0.285	0.311	15,591,006	0.3014	-6.12%
1994-04-26	0	2.450	2.450	2.475	2.400	2.475	397,000	972,200	2.4489	0.311	0.311	0.314	0.304	0.314	3,129,236	0.3107	3.16%
1994-04-25	0	2.375	2.350	2.400	2.375	2.425	333,000	795,875	2.3900	0.301	0.298	0.304	0.301	0.308	2,624,775	0.3032	1.06%
1994-04-22	0	2.350	-	2.350	2.350	2.525	601,000	1,445,650	2.4054	0.298	-	0.298	0.298	0.320	4,737,207	0.3052	-2.08%
1994-04-21	0	2.400	2.375	2.400	2.375	2.450	4,290,000	10,353,625	2.4134	0.304	0.301	0.304	0.301	0.311	33,814,669	0.3062	-2.04%
1994-04-20	0	2.450	2.450	2.475	2.450	2.500	642,000	1,584,475	2.4680	0.311	0.311	0.314	0.311	0.317	5,060,377	0.3131	-1.01%
1994-04-19	0	2.475	2.475	2.500	2.450	2.525	2,992,400	7,415,815	2.4782	0.314	0.314	0.317	0.311	0.320	23,586,717	0.3144	0.00%
1994-04-18	0	2.475	2.450	2.475	2.450	2.475	450,000	1,111,100	2.4691	0.314	0.311	0.314	0.311	0.314	3,546,993	0.3133	0.00%
1994-04-15	0	2.475	2.450	2.475	2.450	2.500	583,000	1,445,150	2.4788	0.314	0.311	0.314	0.311	0.317	4,595,327	0.3145	-1.00%
1994-04-14	0	2.500	2.475	2.500	2.450	2.525	847,000	2,115,175	2.4973	0.317	0.314	0.317	0.311	0.320	6,676,230	0.3168	1.01%
1994-04-13	0	2.475	2.450	2.475	2.475	2.650	2,080,000	5,282,375	2.5396	0.314	0.311	0.314	0.314	0.336	16,394,991	0.3222	-1.98%
1994-04-12	0	2.525	2.525	2.550	2.475	2.600	4,905,000	12,503,100	2.5491	0.320	0.320	0.324	0.314	0.330	38,662,227	0.3234	3.06%
1994-04-11	0	2.450	2.425	2.450	2.325	2.475	3,359,400	8,129,235	2.4198	0.311	0.308	0.311	0.295	0.314	26,479,487	0.3070	5.38%
1994-04-08	0	2.325	2.350	2.375	2.300	2.475	3,616,000	8,740,000	2.4170	0.295	0.298	0.301	0.292	0.314	28,502,062	0.3066	1.09%
1994-04-07	0	2.300	2.250	2.325	2.175	2.325	7,515,000	16,913,450	2.2506	0.292	0.285	0.295	0.276	0.295	59,234,788	0.2855	8.24%
1994-04-06	0	2.125	2.125	2.250	2.100	2.350	2,829,000	6,372,525	2.2526	0.270	0.270	0.285	0.266	0.298	22,298,764	0.2858	-9.57%
1994-03-31	0	2.350	2.325	2.350	2.325	2.425	1,487,000	3,514,000	2.3631	0.298	0.295	0.298	0.295	0.308	11,720,842	0.2998	-4.08%
1994-03-30	0	2.450	2.450	2.475	2.325	2.475	942,000	2,288,450	2.4294	0.311	0.311	0.314	0.295	0.314	7,425,039	0.3082	-2.97%
1994-03-29	0	2.525	2.500	2.525	2.450	2.550	2,082,000	5,201,325	2.4982	0.320	0.317	0.320	0.311	0.324	16,410,756	0.3169	1.00%
1994-03-28	0	2.500	2.475	2.500	2.475	2.575	3,927,000	9,861,450	2.5112	0.317	0.314	0.317	0.314	0.327	30,953,428	0.3186	0.00%
1994-03-25	0	2.500	2.450	2.500	2.500	2.650	2,684,000	6,863,325	2.5571	0.317	0.311	0.317	0.317	0.336	21,155,844	0.3244	-0.99%
1994-03-24	0	2.525	2.500	2.525	2.450	2.700	2,425,000	6,182,125	2.5493	0.320	0.317	0.320	0.311	0.343	19,114,353	0.3234	-0.98%
1994-03-23	0	2.550	2.550	2.575	2.500	2.650	5,388,000	13,943,800	2.5879	0.324	0.324	0.327	0.317	0.336	42,469,333	0.3283	2.00%
1994-03-22	0	2.500	2.475	2.500	2.325	2.500	2,308,000	5,653,925	2.4497	0.317	0.314	0.317	0.295	0.317	18,192,134	0.3108	7.53%
1994-03-21	0	2.325	2.325	2.375	2.325	2.575	1,345,000	3,286,525	2.4435	0.295	0.295	0.301	0.295	0.327	10,601,569	0.3100	-9.71%
1994-03-18	0	2.575	2.550	2.575	2.575	2.750	2,160,200	5,666,980	2.6234	0.327	0.324	0.327	0.327	0.349	17,027,144	0.3328	-4.63%
1994-03-17	0	2.700	2.700	2.725	2.700	2.900	1,330,000	3,691,675	2.7757	0.343	0.343	0.346	0.343	0.368	10,483,336	0.3521	-7.69%
1994-03-16	0	2.925	2.900	2.925	2.875	3.025	1,390,000	4,069,425	2.9276	0.371	0.368	0.371	0.365	0.384	10,956,268	0.3714	-3.31%
1994-03-15	0	3.025	3.000	3.050	3.025	3.075	421,000	1,276,650	3.0324	0.384	0.381	0.387	0.384	0.390	3,318,409	0.3847	-0.82%
1994-03-14	0	3.050	3.025	3.050	3.000	3.050	1,022,000	3,099,425	3.0327	0.387	0.384	0.387	0.381	0.387	8,055,616	0.3848	-1.61%
1994-03-11	0	3.100	3.075	3.100	3.000	3.125	2,243,000	6,921,825	3.0860	0.393	0.390	0.393	0.381	0.396	17,679,791	0.3915	0.00%
1994-03-10	0	3.100	3.075	3.100	3.050	3.175	3,759,000	11,650,875	3.0995	0.393	0.390	0.393	0.387	0.403	29,629,217	0.3932	1.64%
1994-03-09	0	3.050	3.025	3.050	3.025	3.125	1,455,000	4,460,850	3.0659	0.387	0.384	0.387	0.384	0.396	11,468,612	0.3890	-2.40%
1994-03-08	0	3.125	3.100	3.125	3.125	3.175	1,185,000	3,724,700	3.1432	0.396	0.393	0.396	0.396	0.403	9,340,416	0.3988	-1.57%
1994-03-07	0	3.175	3.175	3.200	3.175	3.250	1,553,000	4,972,150	3.2016	0.403	0.403	0.406	0.403	0.412	12,241,068	0.4062	-0.78%
1994-03-04	0	3.200	3.200	3.225	3.175	3.300	1,511,000	4,863,275	3.2186	0.406	0.406	0.409	0.403	0.419	11,910,015	0.4083	-1.54%
1994-03-03	0	3.250	3.250	3.275	3.200	3.400	1,285,000	4,181,175	3.2538	0.412	0.412	0.415	0.406	0.431	10,128,636	0.4128	-5.11%
1994-03-02	0	3.425	3.400	3.450	3.425	3.500	354,000	1,227,250	3.4668	0.435	0.431	0.438	0.435	0.444	2,790,301	0.4398	-4.20%
1994-03-01	0	3.575	3.525	3.600	3.550	3.750	409,000	1,473,175	3.6019	0.454	0.447	0.457	0.450	0.476	3,223,823	0.4570	-3.38%
1994-02-28	0	3.700	3.675	3.700	3.200	3.750	1,632,000	5,821,725	3.5672	0.469	0.466	0.469	0.406	0.476	12,863,762	0.4526	23.33%
1994-02-25	0	3.000	3.000	3.225	2.975	3.375	2,194,000	6,863,050	3.1281	0.381	0.381	0.409	0.377	0.428	17,293,563	0.3969	-11.11%
1994-02-24	0	3.375	-	3.350	3.350	3.575	2,218,000	7,659,925	3.4535	0.428	-	0.425	0.425	0.454	17,482,736	0.4381	-6.25%
1994-02-23	0	3.600	3.550	3.600	3.600	3.750	1,161,000	4,233,125	3.6461	0.457	0.450	0.457	0.457	0.476	9,151,243	0.4626	-4.64%
1994-02-22	0	3.775	3.750	3.775	3.700	3.800	748,000	2,793,925	3.7352	0.479	0.476	0.479	0.469	0.482	5,895,891	0.4739	-1.31%
1994-02-21	0	3.825	3.825	3.850	3.800	3.900	327,000	1,251,550	3.8274	0.485	0.485	0.488	0.482	0.495	2,577,482	0.4856	-2.55%
1994-02-18	0	3.925	3.900	3.950	3.900	3.975	660,000	2,598,000	3.9364	0.498	0.495	0.501	0.495	0.504	5,202,257	0.4994	0.64%
1994-02-17	0	3.900	3.875	3.900	3.850	3.900	627,000	2,436,400	3.8858	0.495	0.492	0.495	0.488	0.495	4,942,144	0.4930	0.65%
1994-02-16	0	3.875	3.875	3.900	3.825	3.900	231,000	892,000	3.8615	0.492	0.492	0.495	0.485	0.495	1,820,790	0.4899	0.00%
1994-02-15	0	3.875	3.850	3.875	3.800	3.900	222,000	856,875	3.8598	0.492	0.488	0.492	0.482	0.495	1,749,850	0.4897	-0.64%
1994-02-14	0	3.900	3.850	3.900	3.850	3.925	249,000	969,500	3.8936	0.495	0.488	0.495	0.488	0.498	1,962,670	0.4940	0.00%
1994-02-09	0	3.900	3.850	3.950	3.900	4.050	567,000	2,252,300	3.9723	0.495	0.488	0.501	0.495	0.514	4,469,212	0.5040	-1.27%
1994-02-08	0	3.950	3.950	3.975	3.900	4.000	558,000	2,204,900	3.9514	0.501	0.501	0.504	0.495	0.507	4,398,272	0.5013	-1.25%
1994-02-07	0	4.000	4.000	4.100	3.950	4.125	226,000	913,375	4.0415	0.507	0.507	0.520	0.501	0.523	1,781,379	0.5127	-3.03%
1994-02-04	0	4.125	4.125	4.150	4.125	4.200	182,000	754,850	4.1475	0.523	0.523	0.527	0.523	0.533	1,434,562	0.5262	-0.60%
1994-02-03	0	4.150	4.100	4.150	4.100	4.250	1,379,000	5,771,000	4.1849	0.527	0.520	0.527	0.520	0.539	10,869,564	0.5309	-1.19%
1994-02-02	0	4.200	4.150	4.200	4.100	4.300	1,443,000	6,114,575	4.2374	0.533	0.527	0.533	0.520	0.546	11,374,025	0.5376	5.00%
1994-02-01	0	4.000	4.050	4.100	3.800	4.050	1,708,000	6,680,750	3.9114	0.507	0.514	0.520	0.482	0.514	13,462,810	0.4962	5.96%
1994-01-31	0	3.775	3.725	3.775	3.725	4.000	1,832,000	6,947,650	3.7924	0.479	0.473	0.479	0.473	0.507	14,440,204	0.4811	-4.43%
1994-01-28	0	3.950	3.925	3.950	3.900	4.075	932,000	3,716,550	3.9877	0.501	0.498	0.501	0.495	0.517	7,346,217	0.5059	-1.25%
1994-01-27	0	4.000	3.900	4.000	3.950	4.075	3,305,000	13,388,700	4.0510	0.507	0.495	0.507	0.501	0.517	26,050,695	0.5139	2.56%
1994-01-26	0	3.900	3.850	3.900	3.900	4.025	918,000	3,622,850	3.9465	0.495	0.488	0.495	0.495	0.511	7,235,866	0.5007	-4.88%
1994-01-25	0	4.100	4.100	4.125	4.100	4.200	719,000	2,974,775	4.1374	0.520	0.520	0.523	0.520	0.533	5,667,307	0.5249	-2.96%
1994-01-24	0	4.225	4.200	4.225	4.100	4.250	813,000	3,423,550	4.2110	0.536	0.533	0.536	0.520	0.539	6,408,235	0.5342	0.60%
1994-01-21	0	4.200	4.200	4.225	4.125	4.300	2,233,000	9,297,550	4.1637	0.533	0.533	0.536	0.523	0.546	17,600,969	0.5282	2.44%
1994-01-20	0	4.100	4.100	4.150	4.000	4.450	1,837,000	7,602,075	4.1383	0.520	0.520	0.527	0.507	0.565	14,479,615	0.5250	-6.50%
1994-01-19	0	4.425	4.425	4.450	4.375	4.450	842,000	3,715,500	4.4127	0.556	0.556	0.559	0.550	0.559	6,697,360	0.5548	1.14%
1994-01-18	0	4.375	4.375	4.400	4.350	4.475	1,014,000	4,457,750	4.3962	0.550	0.550	0.553	0.547	0.563	8,065,466	0.5527	-2.23%
1994-01-17	0	4.475	4.425	4.475	4.325	4.475	90,000	399,650	4.4406	0.563	0.556	0.563	0.544	0.563	715,870	0.5583	3.47%
1994-01-14	0	4.325	4.325	4.350	4.025	4.350	2,611,000	11,133,150	4.2639	0.544	0.544	0.547	0.506	0.547	20,768,178	0.5361	8.81%
1994-01-13	0	3.975	3.925	3.975	3.975	4.350	265,000	1,078,900	4.0713	0.500	0.493	0.500	0.500	0.547	2,107,839	0.5119	-9.14%
1994-01-12	0	4.375	4.350	4.375	4.350	4.500	1,160,000	5,121,875	4.4154	0.550	0.547	0.550	0.547	0.566	9,226,766	0.5551	-1.69%
1994-01-11	0	4.450	4.425	4.450	4.425	4.750	2,673,000	12,103,875	4.5282	0.559	0.556	0.559	0.556	0.597	21,261,333	0.5693	-4.81%
1994-01-10	0	4.675	4.675	4.700	4.650	4.800	4,695,000	22,157,200	4.7193	0.588	0.588	0.591	0.585	0.603	37,344,541	0.5933	0.54%
1994-01-07	0	4.650	4.650	4.700	4.600	4.825	5,341,000	24,777,525	4.6391	0.585	0.585	0.591	0.578	0.607	42,482,895	0.5832	-2.11%
1994-01-06	0	4.750	4.725	4.750	4.725	4.850	1,231,000	5,910,250	4.8012	0.597	0.594	0.597	0.594	0.610	9,791,508	0.6036	-1.04%
1994-01-05	0	4.800	4.775	4.825	4.775	4.975	3,097,000	15,052,950	4.8605	0.603	0.600	0.607	0.600	0.625	24,633,875	0.6111	-2.04%
1994-01-04	0	4.900	4.875	4.900	4.875	5.050	4,768,000	23,718,925	4.9746	0.616	0.613	0.616	0.613	0.635	37,925,191	0.6254	-2.97%
1994-01-03	0	5.050	5.050	5.100	5.000	5.200	2,169,000	11,067,050	5.1024	0.635	0.635	0.641	0.629	0.654	17,252,462	0.6415

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.