PICO FAR EAST HOLDINGS LIMITED: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00752	1992-09-28			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-09	0	2.220	2.200	2.220	2.190	2.240	526,000	1,163,322	2.2116	2.220	2.200	2.220	2.190	2.240	526,000	2.2116	1.37%
2026-06-08	0	2.190	2.190	2.220	2.170	2.220	976,000	2,142,000	2.1947	2.190	2.190	2.220	2.170	2.220	976,000	2.1947	-2.23%
2026-06-05	0	2.240	2.220	2.240	2.220	2.260	125,996	281,170	2.2316	2.240	2.220	2.240	2.220	2.260	125,996	2.2316	-0.88%
2026-06-04	0	2.260	2.250	2.260	2.230	2.260	378,356	847,136	2.2390	2.260	2.250	2.260	2.230	2.260	378,356	2.2390	0.44%
2026-06-03	0	2.250	2.250	2.260	2.240	2.260	212,000	477,460	2.2522	2.250	2.250	2.260	2.240	2.260	212,000	2.2522	0.00%
2026-06-02	0	2.250	2.250	2.260	2.230	2.280	401,030	901,336	2.2476	2.250	2.250	2.260	2.230	2.280	401,030	2.2476	-1.32%
2026-06-01	0	2.280	2.270	2.280	2.260	2.290	316,000	719,400	2.2766	2.280	2.270	2.280	2.260	2.290	316,000	2.2766	1.33%
2026-05-29	0	2.250	2.240	2.250	2.240	2.270	416,001	936,922	2.2522	2.250	2.240	2.250	2.240	2.270	416,001	2.2522	0.45%
2026-05-28	0	2.240	2.220	2.240	2.190	2.250	1,881,400	4,142,429	2.2018	2.240	2.220	2.240	2.190	2.250	1,881,400	2.2018	1.82%
2026-05-27	0	2.200	2.190	2.200	2.180	2.220	924,118	2,032,753	2.1997	2.200	2.190	2.200	2.180	2.220	924,118	2.1997	0.00%
2026-05-26	0	2.200	2.190	2.200	2.170	2.230	1,292,325	2,837,561	2.1957	2.200	2.190	2.200	2.170	2.230	1,292,325	2.1957	-2.22%
2026-05-22	0	2.250	2.230	2.260	2.210	2.270	712,000	1,595,936	2.2415	2.250	2.230	2.260	2.210	2.270	712,000	2.2415	0.90%
2026-05-21	0	2.230	2.220	2.230	2.220	2.310	1,716,000	3,857,390	2.2479	2.230	2.220	2.230	2.220	2.310	1,716,000	2.2479	-2.62%
2026-05-20	0	2.290	2.280	2.290	2.260	2.320	852,327	1,954,412	2.2930	2.290	2.280	2.290	2.260	2.320	852,327	2.2930	-2.14%
2026-05-19	0	2.340	2.320	2.340	2.310	2.370	359,986	838,366	2.3289	2.340	2.320	2.340	2.310	2.370	359,986	2.3289	-1.27%
2026-05-18	0	2.370	2.340	2.370	2.330	2.370	614,000	1,436,640	2.3398	2.370	2.340	2.370	2.330	2.370	614,000	2.3398	0.85%
2026-05-15	0	2.350	2.350	2.370	2.340	2.380	386,604	909,821	2.3534	2.350	2.350	2.370	2.340	2.380	386,604	2.3534	0.00%
2026-05-14	0	2.350	2.340	2.360	2.340	2.390	886,000	2,097,420	2.3673	2.350	2.340	2.360	2.340	2.390	886,000	2.3673	-1.26%
2026-05-13	0	2.380	2.380	2.390	2.380	2.400	309,903	740,494	2.3894	2.380	2.380	2.390	2.380	2.400	309,903	2.3894	-0.42%
2026-05-12	0	2.390	2.390	2.400	2.380	2.450	1,906,000	4,573,380	2.3995	2.390	2.390	2.400	2.380	2.450	1,906,000	2.3995	-1.65%
2026-05-11	0	2.430	2.420	2.430	2.410	2.460	340,000	827,700	2.4344	2.430	2.420	2.430	2.410	2.460	340,000	2.4344	-0.41%
2026-05-08	0	2.440	2.440	2.450	2.440	2.470	558,000	1,367,600	2.4509	2.440	2.440	2.450	2.440	2.470	558,000	2.4509	-0.41%
2026-05-07	0	2.450	2.450	2.470	2.430	2.470	326,000	798,860	2.4505	2.450	2.450	2.470	2.430	2.470	326,000	2.4505	1.66%
2026-05-06	0	2.410	2.400	2.420	2.400	2.440	590,000	1,424,740	2.4148	2.410	2.400	2.420	2.400	2.440	590,000	2.4148	-0.41%
2026-05-05	0	2.420	2.420	2.430	2.390	2.430	964,000	2,317,550	2.4041	2.420	2.420	2.430	2.390	2.430	964,000	2.4041	1.68%
2026-05-04	0	2.380	2.380	2.390	2.370	2.420	1,160,869	2,776,373	2.3916	2.380	2.380	2.390	2.370	2.420	1,160,869	2.3916	-2.06%
2026-04-30	0	2.430	2.420	2.430	2.420	2.480	232,000	564,710	2.4341	2.430	2.420	2.430	2.420	2.480	232,000	2.4341	-1.22%
2026-04-29	0	2.460	2.450	2.460	2.440	2.480	154,000	379,070	2.4615	2.460	2.450	2.460	2.440	2.480	154,000	2.4615	0.82%
2026-04-28	0	2.440	2.430	2.440	2.430	2.480	480,000	1,173,850	2.4455	2.440	2.430	2.440	2.430	2.480	480,000	2.4455	-0.41%
2026-04-27	0	2.450	2.450	2.460	2.450	2.480	356,000	877,520	2.4649	2.450	2.450	2.460	2.450	2.480	356,000	2.4649	-1.21%
2026-04-24	0	2.480	2.470	2.480	2.450	2.490	506,000	1,250,290	2.4709	2.480	2.470	2.480	2.450	2.490	506,000	2.4709	-1.59%
2026-04-23	0	2.520	2.500	2.520	2.430	2.540	960,000	2,370,050	2.4688	2.520	2.500	2.520	2.430	2.540	960,000	2.4688	2.02%
2026-04-22	0	2.470	2.460	2.470	2.460	2.500	278,000	689,450	2.4800	2.470	2.460	2.470	2.460	2.500	278,000	2.4800	-1.59%
2026-04-21	0	2.510	2.500	2.510	2.500	2.520	164,000	410,950	2.5058	2.510	2.500	2.510	2.500	2.520	164,000	2.5058	-0.40%
2026-04-20	0	2.520	2.510	2.520	2.510	2.530	326,000	819,980	2.5153	2.520	2.510	2.520	2.510	2.530	326,000	2.5153	-0.40%
2026-04-17	0	2.530	2.520	2.530	2.510	2.550	826,000	2,085,960	2.5254	2.530	2.520	2.530	2.510	2.550	826,000	2.5254	1.20%
2026-04-16	0	2.500	2.490	2.500	2.500	2.510	294,000	735,480	2.5016	2.500	2.490	2.500	2.500	2.510	294,000	2.5016	0.00%
2026-04-15	0	2.500	2.490	2.500	2.490	2.510	436,208	1,088,913	2.4963	2.500	2.490	2.500	2.490	2.510	436,208	2.4963	0.40%
2026-04-14	0	2.490	2.480	2.490	2.480	2.520	196,000	489,170	2.4958	2.490	2.480	2.490	2.480	2.520	196,000	2.4958	-0.40%
2026-04-13	0	2.500	2.490	2.500	2.490	2.520	278,000	695,630	2.5023	2.500	2.490	2.500	2.490	2.520	278,000	2.5023	-1.57%
2026-04-10	0	2.540	2.530	2.540	2.530	2.560	360,000	913,900	2.5386	2.540	2.530	2.540	2.530	2.560	360,000	2.5386	-0.78%
2026-04-09	0	2.560	2.540	2.560	2.530	2.570	320,100	815,710	2.5483	2.560	2.540	2.560	2.530	2.570	320,100	2.5483	0.00%
2026-04-08	0	2.560	2.550	2.560	2.490	2.560	1,384,000	3,502,710	2.5309	2.560	2.550	2.560	2.490	2.560	1,384,000	2.5309	3.64%
2026-04-02	0	2.470	2.460	2.470	2.450	2.500	862,000	2,127,180	2.4677	2.470	2.460	2.470	2.450	2.500	862,000	2.4677	-0.40%
2026-04-01	0	2.480	2.480	2.490	2.480	2.500	356,000	884,620	2.4849	2.480	2.480	2.490	2.480	2.500	356,000	2.4849	0.00%
2026-03-31	0	2.480	2.460	2.480	2.440	2.510	1,020,000	2,523,840	2.4744	2.480	2.460	2.480	2.440	2.510	1,020,000	2.4744	0.61%
2026-03-30	0	2.600	2.590	2.600	2.580	2.630	648,000	1,681,180	2.5944	2.465	2.456	2.465	2.446	2.493	683,489	2.4597	-0.38%
2026-03-27	0	2.610	2.610	2.620	2.590	2.630	1,808,000	4,723,980	2.6128	2.474	2.474	2.484	2.456	2.493	1,907,018	2.4772	0.38%
2026-03-26	0	2.600	2.610	2.620	2.590	2.690	616,765	1,622,131	2.6301	2.465	2.474	2.484	2.456	2.550	650,543	2.4935	-2.62%
2026-03-25	0	2.670	2.670	2.690	2.610	2.820	2,190,000	5,884,980	2.6872	2.531	2.531	2.550	2.474	2.674	2,309,939	2.5477	2.69%
2026-03-24	0	2.600	2.600	2.610	2.590	2.630	974,000	2,533,880	2.6015	2.465	2.465	2.474	2.456	2.493	1,027,343	2.4664	0.39%
2026-03-23	0	2.590	2.580	2.600	2.570	2.640	1,620,000	4,199,680	2.5924	2.456	2.446	2.465	2.437	2.503	1,708,722	2.4578	-2.63%
2026-03-20	0	2.660	2.650	2.660	2.610	2.660	716,000	1,891,280	2.6415	2.522	2.512	2.522	2.474	2.522	755,213	2.5043	2.31%
2026-03-19	0	2.600	2.600	2.610	2.570	2.670	1,394,656	3,643,593	2.6125	2.465	2.465	2.474	2.437	2.531	1,471,037	2.4769	-2.62%
2026-03-18	0	2.670	2.660	2.670	2.660	2.700	1,670,000	4,458,600	2.6698	2.531	2.522	2.531	2.522	2.560	1,761,460	2.5312	-0.74%
2026-03-17	0	2.690	2.680	2.690	2.670	2.730	2,102,000	5,654,280	2.6900	2.550	2.541	2.550	2.531	2.588	2,217,120	2.5503	-0.37%
2026-03-16	0	2.700	2.700	2.710	2.690	2.750	820,000	2,222,800	2.7107	2.560	2.560	2.569	2.550	2.607	864,909	2.5700	-1.46%
2026-03-13	0	2.740	2.740	2.760	2.740	2.780	786,000	2,166,980	2.7570	2.598	2.598	2.617	2.598	2.636	829,047	2.6138	-0.72%
2026-03-12	0	2.760	2.760	2.790	2.750	2.800	578,000	1,603,400	2.7740	2.617	2.617	2.645	2.607	2.655	609,655	2.6300	-0.36%
2026-03-11	0	2.770	2.760	2.780	2.740	2.770	552,000	1,523,000	2.7591	2.626	2.617	2.636	2.598	2.626	582,231	2.6158	1.47%
2026-03-10	0	2.730	2.720	2.740	2.720	2.760	872,000	2,388,050	2.7386	2.588	2.579	2.598	2.579	2.617	919,757	2.5964	0.00%
2026-03-09	0	2.730	2.730	2.740	2.710	2.750	1,423,000	3,891,620	2.7348	2.588	2.588	2.598	2.569	2.607	1,500,933	2.5928	-1.80%
2026-03-06	0	2.780	2.770	2.790	2.760	2.790	314,000	871,960	2.7769	2.636	2.626	2.645	2.617	2.645	331,197	2.6328	0.00%
2026-03-05	0	2.780	2.780	2.800	2.770	2.820	802,000	2,254,240	2.8108	2.636	2.636	2.655	2.626	2.674	845,923	2.6648	0.72%
2026-03-04	0	2.760	2.760	2.790	2.760	2.850	1,616,000	4,503,400	2.7868	2.617	2.617	2.645	2.617	2.702	1,704,503	2.6421	-2.13%
2026-03-03	0	2.820	2.820	2.840	2.820	2.880	1,078,000	3,064,200	2.8425	2.674	2.674	2.693	2.674	2.730	1,137,039	2.6949	-1.05%
2026-03-02	0	2.850	2.850	2.870	2.840	2.940	890,000	2,556,040	2.8720	2.702	2.702	2.721	2.693	2.787	938,742	2.7228	-3.06%
2026-02-27	0	2.940	2.930	2.950	2.900	2.950	428,000	1,251,860	2.9249	2.787	2.778	2.797	2.749	2.797	451,440	2.7730	0.68%
2026-02-26	0	2.920	2.920	2.930	2.910	2.940	518,000	1,513,740	2.9223	2.768	2.768	2.778	2.759	2.787	546,369	2.7705	0.34%
2026-02-25	0	2.910	2.910	2.920	2.910	2.940	292,000	854,070	2.9249	2.759	2.759	2.768	2.759	2.787	307,992	2.7730	-0.34%
2026-02-24	0	2.920	2.920	2.930	2.880	2.930	1,112,000	3,221,964	2.8974	2.768	2.768	2.778	2.730	2.778	1,172,901	2.7470	1.39%
2026-02-23	0	2.880	2.870	2.880	2.840	2.900	652,000	1,873,520	2.8735	2.730	2.721	2.730	2.693	2.749	687,708	2.7243	1.41%
2026-02-20	0	2.840	2.830	2.860	2.820	2.860	656,000	1,863,220	2.8403	2.693	2.683	2.711	2.674	2.711	691,927	2.6928	-0.70%
2026-02-16	0	2.860	2.840	2.860	2.820	2.860	282,000	801,680	2.8428	2.711	2.693	2.711	2.674	2.711	297,444	2.6952	1.42%
2026-02-13	0	2.820	2.820	2.840	2.810	2.850	636,000	1,797,580	2.8264	2.674	2.674	2.693	2.664	2.702	670,832	2.6796	-1.05%
2026-02-12	0	2.850	2.840	2.850	2.830	2.860	210,000	597,760	2.8465	2.702	2.693	2.702	2.683	2.711	221,501	2.6987	0.35%
2026-02-11	0	2.840	2.840	2.850	2.820	2.860	416,000	1,182,340	2.8422	2.693	2.693	2.702	2.674	2.711	438,783	2.6946	0.35%
2026-02-10	0	2.830	2.830	2.850	2.810	2.850	316,000	893,900	2.8288	2.683	2.683	2.702	2.664	2.702	333,306	2.6819	0.71%
2026-02-09	0	2.810	2.810	2.830	2.810	2.860	352,000	996,402	2.8307	2.664	2.664	2.683	2.664	2.711	371,278	2.6837	-1.06%
2026-02-06	0	2.840	2.830	2.850	2.830	2.870	460,000	1,310,950	2.8499	2.693	2.683	2.702	2.683	2.721	485,193	2.7019	-1.05%
2026-02-05	0	2.870	2.860	2.880	2.850	2.880	340,000	975,840	2.8701	2.721	2.711	2.730	2.702	2.730	358,621	2.7211	-1.03%
2026-02-04	0	2.900	2.900	2.920	2.850	2.920	1,088,000	3,143,640	2.8894	2.749	2.749	2.768	2.702	2.768	1,147,586	2.7393	0.00%
2026-02-03	0	2.900	2.900	2.910	2.840	2.960	2,042,934	5,927,588	2.9015	2.749	2.749	2.759	2.693	2.806	2,154,819	2.7509	2.11%
2026-02-02	0	2.840	2.830	2.840	2.790	2.870	1,406,000	3,975,580	2.8276	2.693	2.683	2.693	2.645	2.721	1,483,002	2.6808	1.07%
2026-01-30	0	2.810	2.810	2.830	2.660	2.840	1,722,000	4,794,690	2.7844	2.664	2.664	2.683	2.522	2.693	1,816,308	2.6398	5.24%
2026-01-29	0	2.670	2.670	2.690	2.640	2.700	624,000	1,668,220	2.6734	2.531	2.531	2.550	2.503	2.560	658,174	2.5346	1.91%
2026-01-28	0	2.620	2.620	2.640	2.620	2.650	442,000	1,164,000	2.6335	2.484	2.484	2.503	2.484	2.512	466,207	2.4967	0.77%
2026-01-27	0	2.600	2.600	2.620	2.600	2.620	404,000	1,054,440	2.6100	2.465	2.465	2.484	2.465	2.484	426,126	2.4745	0.00%
2026-01-26	0	2.600	2.590	2.610	2.590	2.620	604,000	1,569,780	2.5990	2.465	2.456	2.474	2.456	2.484	637,079	2.4640	1.17%
2026-01-23	0	2.570	2.570	2.590	2.570	2.640	926,000	2,406,940	2.5993	2.437	2.437	2.456	2.437	2.503	976,714	2.4643	-2.28%
2026-01-22	0	2.630	2.620	2.630	2.620	2.640	184,000	483,940	2.6301	2.493	2.484	2.493	2.484	2.503	194,077	2.4935	0.38%
2026-01-21	0	2.620	2.620	2.640	2.610	2.660	814,036	2,145,273	2.6354	2.484	2.484	2.503	2.474	2.522	858,618	2.4985	-1.13%
2026-01-20	0	2.650	2.650	2.670	2.650	2.700	928,000	2,486,240	2.6791	2.512	2.512	2.531	2.512	2.560	978,824	2.5400	-1.12%
2026-01-19	0	2.680	2.670	2.680	2.660	2.680	146,000	389,930	2.6708	2.541	2.531	2.541	2.522	2.541	153,996	2.5321	0.37%
2026-01-16	0	2.670	2.670	2.680	2.670	2.690	374,000	1,002,100	2.6794	2.531	2.531	2.541	2.531	2.550	394,483	2.5403	0.00%
2026-01-15	0	2.670	2.670	2.680	2.660	2.680	590,000	1,573,240	2.6665	2.531	2.531	2.541	2.522	2.541	622,312	2.5281	0.38%
2026-01-14	0	2.660	2.660	2.670	2.660	2.680	322,000	859,280	2.6686	2.522	2.522	2.531	2.522	2.541	339,635	2.5300	-0.75%
2026-01-13	0	2.680	2.670	2.680	2.660	2.690	672,000	1,797,220	2.6744	2.541	2.531	2.541	2.522	2.550	708,803	2.5356	0.00%
2026-01-12	0	2.680	2.680	2.690	2.670	2.690	608,000	1,632,260	2.6846	2.541	2.541	2.550	2.531	2.550	641,298	2.5452	0.00%
2026-01-09	0	2.680	2.670	2.690	2.670	2.700	250,000	670,500	2.6820	2.541	2.531	2.550	2.531	2.560	263,692	2.5427	0.00%
2026-01-08	0	2.680	2.680	2.690	2.670	2.700	902,000	2,421,480	2.6846	2.541	2.541	2.550	2.531	2.560	951,400	2.5452	-0.37%
2026-01-07	0	2.690	2.690	2.700	2.680	2.710	436,000	1,174,480	2.6938	2.550	2.550	2.560	2.541	2.569	459,878	2.5539	-0.37%
2026-01-06	0	2.700	2.700	2.710	2.700	2.720	254,000	687,300	2.7059	2.560	2.560	2.569	2.560	2.579	267,911	2.5654	0.00%
2026-01-05	0	2.700	2.700	2.710	2.690	2.710	632,000	1,705,440	2.6985	2.560	2.560	2.569	2.550	2.569	666,613	2.5584	0.75%
2026-01-02	0	2.680	2.680	2.700	2.680	2.700	266,000	715,370	2.6894	2.541	2.541	2.560	2.541	2.560	280,568	2.5497	0.00%
2025-12-31	0	2.680	2.690	2.700	2.680	2.700	136,000	365,780	2.6896	2.541	2.550	2.560	2.541	2.560	143,448	2.5499	-0.37%
2025-12-30	0	2.690	2.690	2.700	2.680	2.700	196,000	527,220	2.6899	2.550	2.550	2.560	2.541	2.560	206,734	2.5502	-0.37%
2025-12-29	0	2.700	2.690	2.700	2.680	2.700	271,100	729,126	2.6895	2.560	2.550	2.560	2.541	2.560	285,947	2.5499	-0.74%
2025-12-24	0	2.720	2.690	2.720	2.690	2.720	573,751	1,548,984	2.6997	2.579	2.550	2.579	2.550	2.579	605,173	2.5596	0.37%
2025-12-23	0	2.710	2.700	2.710	2.680	2.710	534,000	1,439,400	2.6955	2.569	2.560	2.569	2.541	2.569	563,245	2.5555	0.37%
2025-12-22	0	2.700	2.690	2.700	2.680	2.710	198,000	532,700	2.6904	2.560	2.550	2.560	2.541	2.569	208,844	2.5507	0.75%
2025-12-19	0	2.680	2.680	2.700	2.670	2.700	296,000	793,820	2.6818	2.541	2.541	2.560	2.531	2.560	312,211	2.5426	-0.37%
2025-12-18	0	2.690	2.660	2.690	2.660	2.690	562,000	1,503,420	2.6751	2.550	2.522	2.550	2.522	2.550	592,779	2.5362	-0.74%
2025-12-17	0	2.710	2.700	2.710	2.690	2.720	189,934	513,305	2.7025	2.569	2.560	2.569	2.550	2.579	200,336	2.5622	0.00%
2025-12-16	0	2.710	2.690	2.710	2.690	2.740	270,000	731,040	2.7076	2.569	2.550	2.569	2.550	2.598	284,787	2.5670	-1.09%
2025-12-15	0	2.740	2.720	2.740	2.720	2.740	200,000	545,520	2.7276	2.598	2.579	2.598	2.579	2.598	210,953	2.5860	0.37%
2025-12-12	0	2.730	2.720	2.730	2.720	2.740	356,000	971,500	2.7289	2.588	2.579	2.588	2.579	2.598	375,497	2.5872	0.37%
2025-12-11	0	2.720	2.700	2.720	2.690	2.720	556,000	1,502,840	2.7029	2.579	2.560	2.579	2.550	2.579	586,450	2.5626	0.37%
2025-12-10	0	2.710	2.700	2.710	2.690	2.710	426,000	1,149,230	2.6977	2.569	2.560	2.569	2.550	2.569	449,331	2.5576	0.00%
2025-12-09	0	2.710	2.690	2.720	2.690	2.720	442,000	1,192,270	2.6974	2.569	2.550	2.579	2.550	2.579	466,207	2.5574	-0.37%
2025-12-08	0	2.720	2.700	2.720	2.690	2.730	384,000	1,039,780	2.7078	2.579	2.560	2.579	2.550	2.588	405,030	2.5672	0.37%
2025-12-05	0	2.710	2.690	2.710	2.680	2.750	676,000	1,827,780	2.7038	2.569	2.550	2.569	2.541	2.607	713,022	2.5634	-0.37%
2025-12-04	0	2.720	2.720	2.740	2.720	2.750	424,000	1,158,740	2.7329	2.579	2.579	2.598	2.579	2.607	447,221	2.5910	-0.37%
2025-12-03	0	2.730	2.730	2.750	2.710	2.750	1,364,000	3,712,498	2.7218	2.588	2.588	2.607	2.569	2.607	1,438,702	2.5804	0.74%
2025-12-02	0	2.710	2.700	2.710	2.690	2.730	976,000	2,655,080	2.7204	2.569	2.560	2.569	2.550	2.588	1,029,452	2.5791	0.37%
2025-12-01	0	2.700	2.700	2.710	2.690	2.720	1,352,000	3,661,820	2.7084	2.560	2.560	2.569	2.550	2.579	1,426,045	2.5678	-0.37%
2025-11-28	0	2.710	2.700	2.710	2.660	2.710	436,000	1,171,740	2.6875	2.569	2.560	2.569	2.522	2.569	459,878	2.5479	0.00%
2025-11-27	0	2.710	2.690	2.710	2.690	2.760	548,000	1,485,180	2.7102	2.569	2.550	2.569	2.550	2.617	578,012	2.5695	-2.17%
2025-11-26	0	2.770	2.770	2.780	2.750	2.780	512,000	1,417,500	2.7686	2.626	2.626	2.636	2.607	2.636	540,041	2.6248	0.73%
2025-11-25	0	2.750	2.740	2.750	2.710	2.750	314,000	860,160	2.7394	2.607	2.598	2.607	2.569	2.607	331,197	2.5971	1.48%
2025-11-24	0	2.710	2.710	2.720	2.690	2.740	790,000	2,145,160	2.7154	2.569	2.569	2.579	2.550	2.598	833,266	2.5744	0.00%
2025-11-21	0	2.710	2.690	2.710	2.690	2.720	636,000	1,716,140	2.6983	2.569	2.550	2.569	2.550	2.579	670,832	2.5582	-1.09%
2025-11-20	0	2.740	2.730	2.740	2.700	2.750	656,000	1,794,180	2.7350	2.598	2.588	2.598	2.560	2.607	691,927	2.5930	1.11%
2025-11-19	0	2.710	2.700	2.720	2.690	2.720	508,000	1,373,720	2.7042	2.569	2.560	2.579	2.550	2.579	535,822	2.5638	-0.37%
2025-11-18	0	2.720	2.700	2.720	2.690	2.720	512,000	1,384,760	2.7046	2.579	2.560	2.579	2.550	2.579	540,041	2.5642	-0.73%
2025-11-17	0	2.740	2.710	2.740	2.700	2.750	1,218,000	3,310,520	2.7180	2.598	2.569	2.598	2.560	2.607	1,284,706	2.5769	1.86%
2025-11-14	0	2.690	2.690	2.710	2.680	2.720	325,545	878,295	2.6979	2.550	2.550	2.569	2.541	2.579	343,374	2.5578	-1.10%
2025-11-13	0	2.720	2.720	2.730	2.710	2.730	98,000	266,760	2.7220	2.579	2.579	2.588	2.569	2.588	103,367	2.5807	-0.73%
2025-11-12	0	2.740	2.720	2.740	2.700	2.790	1,372,000	3,734,600	2.7220	2.598	2.579	2.598	2.560	2.645	1,447,140	2.5807	-1.79%
2025-11-11	0	2.790	2.780	2.790	2.730	2.800	358,000	989,420	2.7637	2.645	2.636	2.645	2.588	2.655	377,606	2.6202	1.09%
2025-11-10	0	2.760	2.740	2.760	2.750	2.770	228,000	629,940	2.7629	2.617	2.598	2.617	2.607	2.626	240,487	2.6194	-0.36%
2025-11-07	0	2.770	2.750	2.770	2.700	2.770	896,000	2,451,420	2.7360	2.626	2.607	2.626	2.560	2.626	945,071	2.5939	1.47%
2025-11-06	0	2.730	2.720	2.730	2.710	2.730	2,244,000	6,102,640	2.7195	2.588	2.579	2.588	2.569	2.588	2,366,897	2.5783	1.11%
2025-11-05	0	2.700	2.700	2.710	2.680	2.730	936,000	2,540,260	2.7140	2.560	2.560	2.569	2.541	2.588	987,262	2.5730	0.37%
2025-11-04	0	2.690	2.680	2.690	2.640	2.700	956,000	2,547,640	2.6649	2.550	2.541	2.550	2.503	2.560	1,008,357	2.5265	1.89%
2025-11-03	0	2.640	2.630	2.650	2.610	2.660	248,000	653,540	2.6352	2.503	2.493	2.512	2.474	2.522	261,582	2.4984	0.76%
2025-10-31	0	2.620	2.620	2.640	2.620	2.660	1,944,000	5,127,420	2.6376	2.484	2.484	2.503	2.484	2.522	2,050,467	2.5006	-0.38%
2025-10-30	0	2.630	2.620	2.630	2.610	2.670	744,000	1,958,480	2.6324	2.493	2.484	2.493	2.474	2.531	784,746	2.4957	-1.87%
2025-10-28	0	2.680	2.660	2.680	2.660	2.700	804,000	2,154,740	2.6800	2.541	2.522	2.541	2.522	2.560	848,032	2.5409	-1.11%
2025-10-27	0	2.710	2.690	2.710	2.650	2.710	584,000	1,563,240	2.6768	2.569	2.550	2.569	2.512	2.569	615,984	2.5378	2.65%
2025-10-24	0	2.640	2.640	2.650	2.630	2.660	139,000	367,470	2.6437	2.503	2.503	2.512	2.493	2.522	146,613	2.5064	0.76%
2025-10-23	0	2.620	2.620	2.640	2.610	2.650	622,000	1,634,640	2.6280	2.484	2.484	2.503	2.474	2.512	656,065	2.4916	-1.50%
2025-10-22	0	2.660	2.660	2.670	2.660	2.670	152,000	404,540	2.6614	2.522	2.522	2.531	2.522	2.531	160,325	2.5233	-0.37%
2025-10-21	0	2.670	2.670	2.680	2.630	2.710	1,010,000	2,695,910	2.6692	2.531	2.531	2.541	2.493	2.569	1,065,314	2.5306	1.52%
2025-10-20	0	2.630	2.620	2.630	2.600	2.630	344,000	900,160	2.6167	2.493	2.484	2.493	2.465	2.493	362,840	2.4809	0.77%
2025-10-17	0	2.610	2.600	2.610	2.590	2.650	626,000	1,632,950	2.6085	2.474	2.465	2.474	2.456	2.512	660,284	2.4731	-1.51%
2025-10-16	0	2.650	2.630	2.650	2.620	2.650	536,000	1,410,540	2.6316	2.512	2.493	2.512	2.484	2.512	565,355	2.4950	1.53%
2025-10-15	0	2.610	2.600	2.620	2.580	2.610	430,000	1,114,780	2.5925	2.474	2.465	2.484	2.446	2.474	453,550	2.4579	1.16%
2025-10-14	0	2.580	2.570	2.580	2.570	2.600	700,000	1,804,358	2.5777	2.446	2.437	2.446	2.437	2.465	738,337	2.4438	0.00%
2025-10-13	0	2.580	2.580	2.590	2.550	2.590	570,000	1,466,730	2.5732	2.446	2.446	2.456	2.418	2.456	601,217	2.4396	-1.53%
2025-10-10	0	2.620	2.620	2.630	2.610	2.660	1,530,000	4,040,380	2.6408	2.484	2.484	2.493	2.474	2.522	1,613,793	2.5037	-2.96%
2025-10-09	0	2.700	2.680	2.700	2.650	2.700	414,000	1,107,660	2.6755	2.560	2.541	2.560	2.512	2.560	436,673	2.5366	1.89%
2025-10-08	0	2.650	2.650	2.660	2.620	2.670	514,000	1,357,400	2.6409	2.512	2.512	2.522	2.484	2.531	542,150	2.5037	0.00%
2025-10-06	0	2.650	2.650	2.660	2.630	2.680	714,000	1,896,260	2.6558	2.512	2.512	2.522	2.493	2.541	753,103	2.5179	-1.49%
2025-10-03	0	2.690	2.670	2.690	2.660	2.690	596,000	1,592,140	2.6714	2.550	2.531	2.550	2.522	2.550	628,641	2.5327	0.37%
2025-10-02	0	2.680	2.670	2.680	2.630	2.700	602,000	1,606,720	2.6690	2.541	2.531	2.541	2.493	2.560	634,970	2.5304	1.52%
2025-09-30	0	2.640	2.630	2.640	2.620	2.640	518,000	1,360,460	2.6264	2.503	2.493	2.503	2.484	2.503	546,369	2.4900	-0.38%
2025-09-29	0	2.650	2.640	2.650	2.600	2.650	252,000	663,780	2.6340	2.512	2.503	2.512	2.465	2.512	265,801	2.4973	1.53%
2025-09-26	0	2.610	2.610	2.620	2.600	2.640	416,000	1,089,620	2.6193	2.474	2.474	2.484	2.465	2.503	438,783	2.4833	-0.76%
2025-09-25	0	2.630	2.630	2.650	2.620	2.670	1,356,000	3,585,720	2.6443	2.493	2.493	2.512	2.484	2.531	1,430,264	2.5070	-1.50%
2025-09-24	0	2.670	2.670	2.680	2.650	2.720	1,872,168	5,033,461	2.6886	2.531	2.531	2.541	2.512	2.579	1,974,701	2.5490	-2.55%
2025-09-23	0	2.740	2.740	2.750	2.720	2.750	238,000	650,640	2.7338	2.598	2.598	2.607	2.579	2.607	251,034	2.5918	0.00%
2025-09-22	0	2.740	2.730	2.750	2.740	2.800	1,100,000	3,030,380	2.7549	2.598	2.588	2.607	2.598	2.655	1,160,243	2.6118	-2.49%
2025-09-19	0	2.810	2.810	2.820	2.780	2.820	772,000	2,158,620	2.7961	2.664	2.664	2.674	2.636	2.674	814,280	2.6510	-0.35%
2025-09-18	0	2.820	2.810	2.820	2.770	2.850	1,592,000	4,475,520	2.8113	2.674	2.664	2.674	2.626	2.702	1,679,189	2.6653	0.36%
2025-09-17	0	2.810	2.810	2.820	2.810	2.870	1,242,000	3,514,820	2.8300	2.664	2.664	2.674	2.664	2.721	1,310,020	2.6830	-1.75%
2025-09-16	0	2.860	2.840	2.860	2.790	2.860	1,314,000	3,725,630	2.8353	2.711	2.693	2.711	2.645	2.711	1,385,963	2.6881	1.42%
2025-09-15	0	2.820	2.810	2.820	2.820	2.920	5,278,000	15,152,070	2.8708	2.674	2.664	2.674	2.674	2.768	5,567,059	2.7217	-1.05%
2025-09-12	0	2.850	2.850	2.860	2.710	2.880	4,684,000	13,162,420	2.8101	2.702	2.702	2.711	2.569	2.730	4,940,527	2.6642	5.17%
2025-09-11	0	2.710	2.700	2.710	2.690	2.710	228,000	615,500	2.6996	2.569	2.560	2.569	2.550	2.569	240,487	2.5594	0.00%
2025-09-10	0	2.710	2.710	2.720	2.670	2.730	1,074,000	2,909,940	2.7094	2.569	2.569	2.579	2.531	2.588	1,132,819	2.5688	1.50%
2025-09-09	0	2.670	2.660	2.670	2.650	2.680	2,652,000	7,078,920	2.6693	2.531	2.522	2.531	2.512	2.541	2,797,241	2.5307	1.14%
2025-09-08	0	2.640	2.640	2.660	2.640	2.690	1,456,000	3,865,960	2.6552	2.503	2.503	2.522	2.503	2.550	1,535,740	2.5173	-1.86%
2025-09-05	0	2.690	2.680	2.700	2.650	2.690	544,000	1,455,830	2.6762	2.550	2.541	2.560	2.512	2.550	573,793	2.5372	1.51%
2025-09-04	0	2.650	2.640	2.650	2.620	2.670	366,000	968,280	2.6456	2.512	2.503	2.512	2.484	2.531	386,045	2.5082	-1.12%
2025-09-03	0	2.680	2.670	2.680	2.610	2.690	1,306,000	3,472,420	2.6588	2.541	2.531	2.541	2.474	2.550	1,377,525	2.5208	2.29%
2025-09-02	0	2.620	2.620	2.640	2.620	2.680	2,698,000	7,151,410	2.6506	2.484	2.484	2.503	2.484	2.541	2,845,761	2.5130	-2.24%
2025-09-01	0	2.680	2.680	2.690	2.670	2.780	4,018,000	10,892,480	2.7109	2.541	2.541	2.550	2.531	2.636	4,238,053	2.5702	-2.90%
2025-08-29	0	2.760	2.760	2.780	2.700	2.800	2,424,000	6,661,660	2.7482	2.617	2.617	2.636	2.560	2.655	2,556,755	2.6055	2.60%
2025-08-28	0	2.690	2.690	2.700	2.670	2.700	952,000	2,562,260	2.6914	2.550	2.550	2.560	2.531	2.560	1,004,138	2.5517	0.75%
2025-08-27	0	2.670	2.670	2.690	2.660	2.700	470,000	1,257,780	2.6761	2.531	2.531	2.550	2.522	2.560	495,740	2.5372	-1.11%
2025-08-26	0	2.700	2.700	2.710	2.580	2.710	2,042,000	5,378,300	2.6338	2.560	2.560	2.569	2.446	2.569	2,153,834	2.4971	5.06%
2025-08-25	0	2.570	2.570	2.590	2.540	2.610	1,216,000	3,130,744	2.5746	2.437	2.437	2.456	2.408	2.474	1,282,596	2.4409	1.58%
2025-08-22	0	2.530	2.530	2.550	2.530	2.560	1,480,000	3,761,580	2.5416	2.399	2.399	2.418	2.399	2.427	1,561,055	2.4096	-0.78%
2025-08-21	0	2.550	2.550	2.560	2.530	2.580	1,328,507	3,395,397	2.5558	2.418	2.418	2.427	2.399	2.446	1,401,265	2.4231	0.39%
2025-08-20	0	2.540	2.530	2.540	2.510	2.570	1,324,000	3,362,689	2.5398	2.408	2.399	2.408	2.380	2.437	1,396,511	2.4079	0.79%
2025-08-19	0	2.520	2.520	2.540	2.490	2.540	994,000	2,510,490	2.5256	2.389	2.389	2.408	2.361	2.408	1,048,438	2.3945	1.61%
2025-08-18	0	2.480	2.480	2.500	2.480	2.520	682,000	1,703,380	2.4976	2.351	2.351	2.370	2.351	2.389	719,351	2.3679	-1.59%
2025-08-15	0	2.520	2.520	2.530	2.520	2.540	524,000	1,325,180	2.5290	2.389	2.389	2.399	2.389	2.408	552,698	2.3977	-1.18%
2025-08-14	0	2.550	2.540	2.550	2.550	2.590	442,000	1,132,679	2.5626	2.418	2.408	2.418	2.418	2.456	466,207	2.4296	0.00%
2025-08-13	0	2.550	2.550	2.570	2.550	2.590	810,000	2,082,260	2.5707	2.418	2.418	2.437	2.418	2.456	854,361	2.4372	-0.39%
2025-08-12	0	2.560	2.560	2.580	2.550	2.580	354,000	906,340	2.5603	2.427	2.427	2.446	2.418	2.446	373,387	2.4273	0.39%
2025-08-11	0	2.550	2.550	2.570	2.510	2.570	270,000	686,040	2.5409	2.418	2.418	2.437	2.380	2.437	284,787	2.4090	0.79%
2025-08-08	0	2.530	2.520	2.530	2.500	2.530	948,000	2,387,800	2.5188	2.399	2.389	2.399	2.370	2.399	999,919	2.3880	-0.39%
2025-08-07	0	2.540	2.530	2.540	2.530	2.580	1,052,000	2,677,600	2.5452	2.408	2.399	2.408	2.399	2.446	1,109,615	2.4131	-0.39%
2025-08-06	0	2.550	2.540	2.550	2.520	2.560	476,000	1,210,960	2.5440	2.418	2.408	2.418	2.389	2.427	502,069	2.4119	0.00%
2025-08-05	0	2.550	2.530	2.550	2.500	2.560	736,000	1,864,079	2.5327	2.418	2.399	2.418	2.370	2.427	776,308	2.4012	2.00%
2025-08-04	0	2.500	2.500	2.510	2.470	2.530	806,000	2,020,720	2.5071	2.370	2.370	2.380	2.342	2.399	850,142	2.3769	0.00%
2025-08-01	0	2.500	2.490	2.510	2.480	2.560	1,016,000	2,543,400	2.5033	2.370	2.361	2.380	2.351	2.427	1,071,643	2.3734	-2.34%
2025-07-31	0	2.560	2.540	2.560	2.540	2.580	700,000	1,792,410	2.5606	2.427	2.408	2.427	2.408	2.446	738,337	2.4276	-1.54%
2025-07-30	0	2.600	2.580	2.600	2.540	2.620	920,000	2,385,600	2.5930	2.465	2.446	2.465	2.408	2.484	970,385	2.4584	1.96%
2025-07-29	0	2.550	2.540	2.550	2.510	2.560	2,258,000	5,708,260	2.5280	2.418	2.408	2.418	2.380	2.427	2,381,663	2.3968	0.79%
2025-07-28	0	2.530	2.530	2.540	2.490	2.550	700,000	1,766,500	2.5236	2.399	2.399	2.408	2.361	2.418	738,337	2.3925	-0.39%
2025-07-25	0	2.540	2.540	2.550	2.530	2.570	1,136,000	2,890,800	2.5447	2.408	2.408	2.418	2.399	2.437	1,198,215	2.4126	-1.55%
2025-07-24	0	2.580	2.580	2.600	2.570	2.630	808,000	2,096,500	2.5947	2.446	2.446	2.465	2.437	2.493	852,252	2.4600	-1.90%
2025-07-23	0	2.630	2.610	2.630	2.580	2.630	314,000	818,560	2.6069	2.493	2.474	2.493	2.446	2.493	331,197	2.4715	0.38%
2025-07-22	0	2.620	2.610	2.630	2.560	2.630	874,181	2,270,401	2.5972	2.484	2.474	2.493	2.427	2.493	922,057	2.4623	2.34%
2025-07-21	0	2.560	2.550	2.560	2.550	2.590	714,000	1,831,080	2.5645	2.427	2.418	2.427	2.418	2.456	753,103	2.4314	-0.78%
2025-07-18	0	2.580	2.580	2.590	2.570	2.640	1,696,000	4,408,160	2.5992	2.446	2.446	2.456	2.437	2.503	1,788,884	2.4642	-1.53%
2025-07-17	0	2.620	2.620	2.630	2.580	2.640	942,000	2,463,900	2.6156	2.484	2.484	2.493	2.446	2.503	993,590	2.4798	-0.38%
2025-07-16	0	2.630	2.610	2.630	2.610	2.680	724,000	1,910,960	2.6394	2.493	2.474	2.493	2.474	2.541	763,651	2.5024	-1.13%
2025-07-15	0	2.660	2.650	2.660	2.610	2.680	1,006,000	2,657,020	2.6412	2.522	2.512	2.522	2.474	2.541	1,061,095	2.5040	0.76%
2025-07-14	0	2.640	2.620	2.640	2.560	2.640	1,098,000	2,867,840	2.6119	2.503	2.484	2.503	2.427	2.503	1,158,134	2.4763	3.94%
2025-07-11	0	2.540	2.540	2.550	2.530	2.590	1,420,000	3,623,940	2.5521	2.408	2.408	2.418	2.399	2.456	1,497,769	2.4196	-0.97%
2025-07-10	0	2.620	2.620	2.630	2.600	2.650	772,000	2,027,610	2.6264	2.432	2.432	2.441	2.413	2.460	831,740	2.4378	0.00%
2025-07-09	0	2.620	2.610	2.620	2.560	2.620	774,000	2,003,600	2.5886	2.432	2.423	2.432	2.376	2.432	833,895	2.4027	2.34%
2025-07-08	0	2.560	2.550	2.560	2.550	2.650	1,910,326	4,908,111	2.5693	2.376	2.367	2.376	2.367	2.460	2,058,154	2.3847	-2.29%
2025-07-07	0	2.620	2.600	2.620	2.530	2.620	1,570,000	4,068,480	2.5914	2.432	2.413	2.432	2.348	2.432	1,691,492	2.4053	3.56%
2025-07-04	0	2.530	2.530	2.550	2.460	2.560	1,205,826	3,040,539	2.5215	2.348	2.348	2.367	2.283	2.376	1,299,137	2.3404	1.20%
2025-07-03	0	2.500	2.500	2.510	2.420	2.500	1,294,000	3,170,460	2.4501	2.320	2.320	2.330	2.246	2.320	1,394,134	2.2741	3.31%
2025-07-02	0	2.420	2.420	2.440	2.410	2.470	1,756,181	4,271,027	2.4320	2.246	2.246	2.265	2.237	2.293	1,892,081	2.2573	-2.42%
2025-06-30	0	2.480	2.470	2.480	2.330	2.480	2,876,000	6,973,920	2.4249	2.302	2.293	2.302	2.163	2.302	3,098,555	2.2507	4.64%
2025-06-27	0	2.370	2.360	2.370	2.350	2.400	814,987	1,933,359	2.3723	2.200	2.190	2.200	2.181	2.228	878,054	2.2019	0.42%
2025-06-26	0	2.360	2.350	2.360	2.300	2.360	3,378,000	7,844,860	2.3223	2.190	2.181	2.190	2.135	2.190	3,639,402	2.1555	1.29%
2025-06-25	0	2.330	2.320	2.330	2.300	2.330	596,000	1,382,200	2.3191	2.163	2.153	2.163	2.135	2.163	642,121	2.1526	0.43%
2025-06-24	0	2.320	2.300	2.320	2.280	2.320	522,000	1,201,880	2.3025	2.153	2.135	2.153	2.116	2.153	562,394	2.1371	0.87%
2025-06-23	0	2.300	2.290	2.300	2.210	2.300	984,000	2,224,680	2.2609	2.135	2.126	2.135	2.051	2.135	1,060,145	2.0985	4.07%
2025-06-20	0	2.210	2.210	2.230	2.200	2.240	620,268	1,375,126	2.2170	2.051	2.051	2.070	2.042	2.079	668,267	2.0578	1.38%
2025-06-19	0	2.180	2.180	2.200	2.180	2.210	804,000	1,763,640	2.1936	2.023	2.023	2.042	2.023	2.051	866,216	2.0360	-1.36%
2025-06-18	0	2.210	2.200	2.210	2.170	2.220	1,672,000	3,688,800	2.2062	2.051	2.042	2.051	2.014	2.061	1,801,385	2.0478	0.91%
2025-06-17	0	2.190	2.180	2.190	2.160	2.230	1,260,000	2,766,840	2.1959	2.033	2.023	2.033	2.005	2.070	1,357,503	2.0382	-1.35%
2025-06-16	0	2.220	2.220	2.230	2.200	2.230	1,036,000	2,297,440	2.2176	2.061	2.061	2.070	2.042	2.070	1,116,169	2.0583	0.45%
2025-06-13	0	2.210	2.200	2.210	2.190	2.210	376,000	827,780	2.2015	2.051	2.042	2.051	2.033	2.051	405,096	2.0434	0.00%
2025-06-12	0	2.210	2.200	2.210	2.150	2.210	1,472,000	3,213,040	2.1828	2.051	2.042	2.051	1.996	2.051	1,585,909	2.0260	1.84%
2025-06-11	0	2.170	2.160	2.170	2.160	2.180	140,000	303,349	2.1668	2.014	2.005	2.014	2.005	2.023	150,834	2.0111	0.00%
2025-06-10	0	2.170	2.170	2.180	2.150	2.170	220,000	476,700	2.1668	2.014	2.014	2.023	1.996	2.014	237,024	2.0112	0.46%
2025-06-09	0	2.160	2.160	2.180	2.150	2.180	496,000	1,075,340	2.1680	2.005	2.005	2.023	1.996	2.023	534,382	2.0123	0.47%
2025-06-06	0	2.150	2.150	2.170	2.150	2.170	304,000	656,360	2.1591	1.996	1.996	2.014	1.996	2.014	327,525	2.0040	-0.92%
2025-06-05	0	2.170	2.150	2.170	2.160	2.200	288,000	626,460	2.1752	2.014	1.996	2.014	2.005	2.042	310,286	2.0190	-0.91%
2025-06-04	0	2.190	2.180	2.190	2.160	2.200	596,000	1,302,160	2.1848	2.033	2.023	2.033	2.005	2.042	642,121	2.0279	1.39%
2025-06-03	0	2.160	2.150	2.160	2.090	2.160	1,864,000	3,982,700	2.1366	2.005	1.996	2.005	1.940	2.005	2,008,243	1.9832	3.35%
2025-06-02	0	2.090	2.070	2.090	2.060	2.090	372,000	771,940	2.0751	1.940	1.921	1.940	1.912	1.940	400,787	1.9261	0.00%
2025-05-30	0	2.090	2.080	2.090	2.080	2.100	244,000	509,860	2.0896	1.940	1.931	1.940	1.931	1.949	262,882	1.9395	-0.48%
2025-05-29	0	2.100	2.080	2.100	2.080	2.100	134,000	279,960	2.0893	1.949	1.931	1.949	1.931	1.949	144,369	1.9392	0.00%
2025-05-28	0	2.100	2.090	2.100	2.070	2.100	404,000	842,560	2.0855	1.949	1.940	1.949	1.921	1.949	435,263	1.9357	0.96%
2025-05-27	0	2.080	2.070	2.080	2.070	2.090	408,000	848,119	2.0787	1.931	1.921	1.931	1.921	1.940	439,572	1.9294	-0.48%
2025-05-26	0	2.090	2.070	2.090	2.070	2.120	365,058	762,500	2.0887	1.940	1.921	1.940	1.921	1.968	393,307	1.9387	-1.42%
2025-05-23	0	2.120	2.110	2.120	2.110	2.160	980,000	2,091,170	2.1338	1.968	1.958	1.968	1.958	2.005	1,055,836	1.9806	-1.40%
2025-05-22	0	2.150	2.140	2.150	2.140	2.160	1,124,000	2,408,160	2.1425	1.996	1.986	1.996	1.986	2.005	1,210,979	1.9886	0.00%
2025-05-21	0	2.150	2.150	2.160	2.140	2.170	1,076,000	2,315,960	2.1524	1.996	1.996	2.005	1.986	2.014	1,159,265	1.9978	-0.92%
2025-05-20	0	2.170	2.150	2.170	2.130	2.200	2,620,000	5,665,880	2.1625	2.014	1.996	2.014	1.977	2.042	2,822,745	2.0072	2.84%
2025-05-19	0	2.110	2.110	2.120	2.040	2.120	3,186,000	6,657,720	2.0897	1.958	1.958	1.968	1.893	1.968	3,432,544	1.9396	3.94%
2025-05-16	0	2.030	2.030	2.040	2.000	2.040	882,000	1,785,400	2.0243	1.884	1.884	1.893	1.856	1.893	950,252	1.8789	1.50%
2025-05-15	0	2.000	1.990	2.000	1.980	2.020	300,000	599,080	1.9969	1.856	1.847	1.856	1.838	1.875	323,215	1.8535	-0.50%
2025-05-14	0	2.010	2.010	2.020	2.010	2.070	1,392,000	2,832,600	2.0349	1.866	1.866	1.875	1.866	1.921	1,499,718	1.8888	-0.99%
2025-05-13	0	2.030	2.030	2.050	2.010	2.040	242,000	490,640	2.0274	1.884	1.884	1.903	1.866	1.893	260,727	1.8818	0.00%
2025-05-12	0	2.030	2.010	2.030	1.970	2.050	1,452,000	2,923,520	2.0134	1.884	1.866	1.884	1.829	1.903	1,564,361	1.8688	2.53%
2025-05-09	0	1.980	1.950	1.980	1.950	1.980	1,204,000	2,368,700	1.9674	1.838	1.810	1.838	1.810	1.838	1,297,170	1.8261	1.02%
2025-05-08	0	1.960	1.950	1.960	1.950	1.970	280,000	548,340	1.9584	1.819	1.810	1.819	1.810	1.829	301,667	1.8177	0.00%
2025-05-07	0	1.960	1.960	1.970	1.930	1.970	1,562,000	3,040,580	1.9466	1.819	1.819	1.829	1.791	1.829	1,682,873	1.8068	0.51%
2025-05-06	0	1.950	1.940	1.950	1.920	1.960	642,000	1,246,899	1.9422	1.810	1.801	1.810	1.782	1.819	691,680	1.8027	-1.02%
2025-05-02	0	1.970	1.960	1.970	1.890	1.980	692,000	1,345,340	1.9441	1.829	1.819	1.829	1.754	1.838	745,549	1.8045	3.14%
2025-04-30	0	1.910	1.910	1.920	1.890	1.920	748,000	1,427,880	1.9089	1.773	1.773	1.782	1.754	1.782	805,883	1.7718	0.53%
2025-04-29	0	1.900	1.900	1.910	1.880	1.910	508,000	963,780	1.8972	1.764	1.764	1.773	1.745	1.773	547,311	1.7609	1.06%
2025-04-28	0	1.880	1.880	1.890	1.850	1.890	566,000	1,062,060	1.8764	1.745	1.745	1.754	1.717	1.754	609,799	1.7417	1.08%
2025-04-25	0	1.860	1.850	1.860	1.820	1.880	934,000	1,727,460	1.8495	1.726	1.717	1.726	1.689	1.745	1,006,276	1.7167	1.64%
2025-04-24	0	1.830	1.820	1.830	1.810	1.840	836,000	1,521,540	1.8200	1.699	1.689	1.699	1.680	1.708	900,693	1.6893	-1.08%
2025-04-23	0	1.850	1.840	1.850	1.830	1.860	1,050,000	1,936,920	1.8447	1.717	1.708	1.717	1.699	1.726	1,131,253	1.7122	3.35%
2025-04-22	0	1.790	1.780	1.790	1.750	1.800	1,004,000	1,773,200	1.7661	1.661	1.652	1.661	1.624	1.671	1,081,693	1.6393	2.29%
2025-04-17	0	1.750	1.750	1.760	1.730	1.760	236,000	411,880	1.7453	1.624	1.624	1.634	1.606	1.634	254,263	1.6199	1.74%
2025-04-16	0	1.720	1.710	1.730	1.720	1.750	610,000	1,054,500	1.7287	1.596	1.587	1.606	1.596	1.624	657,204	1.6045	-1.71%
2025-04-15	0	1.750	1.740	1.760	1.730	1.770	426,000	743,180	1.7446	1.624	1.615	1.634	1.606	1.643	458,965	1.6193	-0.57%
2025-04-14	0	1.760	1.750	1.770	1.750	1.780	490,208	863,026	1.7605	1.634	1.624	1.643	1.624	1.652	528,142	1.6341	0.57%
2025-04-11	0	1.750	1.730	1.750	1.720	1.750	322,000	558,180	1.7335	1.624	1.606	1.624	1.596	1.624	346,918	1.6090	1.74%
2025-04-10	0	1.720	1.720	1.730	1.700	1.750	1,054,000	1,817,620	1.7245	1.596	1.596	1.606	1.578	1.624	1,135,562	1.6006	2.99%
2025-04-09	0	1.670	1.660	1.670	1.620	1.670	934,000	1,538,919	1.6477	1.550	1.541	1.550	1.504	1.550	1,006,276	1.5293	-0.60%
2025-04-08	0	1.680	1.670	1.690	1.640	1.700	1,486,000	2,489,839	1.6755	1.559	1.550	1.569	1.522	1.578	1,600,992	1.5552	1.82%
2025-04-07	0	1.650	1.640	1.650	1.590	1.850	3,679,000	6,208,790	1.6876	1.531	1.522	1.531	1.476	1.717	3,963,694	1.5664	-12.70%
2025-04-03	0	1.890	1.890	1.900	1.880	1.910	690,000	1,306,200	1.8930	1.754	1.754	1.764	1.745	1.773	743,395	1.7571	-2.58%
2025-04-02	0	1.940	1.920	1.940	1.920	1.960	156,000	301,380	1.9319	1.801	1.782	1.801	1.782	1.819	168,072	1.7932	-1.02%
2025-04-01	0	1.960	1.940	1.960	1.920	1.980	1,058,000	2,053,900	1.9413	1.819	1.801	1.819	1.782	1.838	1,139,872	1.8019	0.51%
2025-03-31	0	1.950	1.930	1.950	1.920	1.980	1,046,000	2,031,380	1.9420	1.810	1.791	1.810	1.782	1.838	1,126,943	1.8026	1.04%
2025-03-28	0	1.930	1.910	1.930	1.910	1.930	184,000	352,880	1.9178	1.791	1.773	1.791	1.773	1.791	198,239	1.7801	0.52%
2025-03-27	0	1.920	1.910	1.920	1.890	1.920	430,000	815,680	1.8969	1.782	1.773	1.782	1.754	1.782	463,275	1.7607	1.05%
2025-03-26	0	1.900	1.880	1.900	1.880	1.910	386,000	730,080	1.8914	1.764	1.745	1.764	1.745	1.773	415,870	1.7555	0.53%
2025-03-25	0	1.890	1.890	1.910	1.890	1.910	400,000	756,980	1.8925	1.754	1.754	1.773	1.754	1.773	430,953	1.7565	-1.05%
2025-03-24	0	2.020	2.000	2.020	1.990	2.030	3,674,765	7,356,857	2.0020	1.773	1.755	1.773	1.746	1.782	4,187,144	1.7570	-0.49%
2025-03-21	0	2.030	2.030	2.040	2.030	2.120	2,849,516	5,883,507	2.0647	1.782	1.782	1.790	1.782	1.861	3,246,829	1.8121	-1.93%
2025-03-20	0	2.070	2.070	2.080	2.070	2.080	272,000	564,240	2.0744	1.817	1.817	1.825	1.817	1.825	309,925	1.8206	-0.48%
2025-03-19	0	2.080	2.070	2.080	2.070	2.080	64,000	133,020	2.0784	1.825	1.817	1.825	1.817	1.825	72,924	1.8241	0.48%
2025-03-18	0	2.070	2.070	2.080	2.060	2.100	396,000	822,580	2.0772	1.817	1.817	1.825	1.808	1.843	451,215	1.8230	-0.96%
2025-03-17	0	2.090	2.080	2.090	2.070	2.090	414,000	861,700	2.0814	1.834	1.825	1.834	1.817	1.834	471,725	1.8267	0.97%
2025-03-14	0	2.070	2.070	2.090	2.050	2.080	266,000	550,020	2.0677	1.817	1.817	1.834	1.799	1.825	303,089	1.8147	-0.48%
2025-03-13	0	2.080	2.060	2.080	2.050	2.080	138,000	284,220	2.0596	1.825	1.808	1.825	1.799	1.825	157,242	1.8075	1.46%
2025-03-12	0	2.050	2.050	2.070	2.040	2.100	508,000	1,048,284	2.0636	1.799	1.799	1.817	1.790	1.843	578,831	1.8110	-1.44%
2025-03-11	0	2.080	2.080	2.090	2.070	2.110	276,000	575,440	2.0849	1.825	1.825	1.834	1.817	1.852	314,483	1.8298	-0.95%
2025-03-10	0	2.100	2.100	2.110	2.090	2.110	118,000	248,360	2.1047	1.843	1.843	1.852	1.834	1.852	134,453	1.8472	0.48%
2025-03-07	0	2.090	2.090	2.110	2.090	2.130	1,072,000	2,261,600	2.1097	1.834	1.834	1.852	1.834	1.869	1,221,471	1.8515	-0.48%
2025-03-06	0	2.100	2.100	2.120	2.080	2.130	1,304,000	2,756,500	2.1139	1.843	1.843	1.861	1.825	1.869	1,485,819	1.8552	0.48%
2025-03-05	0	2.090	2.090	2.100	2.080	2.120	470,000	987,760	2.1016	1.834	1.834	1.843	1.825	1.861	535,533	1.8444	-0.48%
2025-03-04	0	2.100	2.100	2.120	2.090	2.120	512,000	1,077,940	2.1054	1.843	1.843	1.861	1.834	1.861	583,389	1.8477	-0.47%
2025-03-03	0	2.110	2.110	2.120	2.100	2.130	124,000	262,820	2.1195	1.852	1.852	1.861	1.843	1.869	141,290	1.8602	0.00%
2025-02-28	0	2.110	2.100	2.110	2.100	2.170	562,000	1,198,240	2.1321	1.852	1.843	1.852	1.843	1.904	640,361	1.8712	-2.31%
2025-02-27	0	2.160	2.150	2.160	2.150	2.170	114,000	246,160	2.1593	1.896	1.887	1.896	1.887	1.904	129,895	1.8951	0.00%
2025-02-26	0	2.160	2.140	2.160	2.140	2.160	86,000	184,960	2.1507	1.896	1.878	1.896	1.878	1.896	97,991	1.8875	0.00%
2025-02-25	0	2.160	2.140	2.170	2.150	2.160	74,000	159,420	2.1543	1.896	1.878	1.904	1.887	1.896	84,318	1.8907	-1.37%
2025-02-24	0	2.190	2.170	2.190	2.170	2.200	226,000	493,860	2.1852	1.922	1.904	1.922	1.904	1.931	257,512	1.9178	0.00%
2025-02-21	0	2.190	2.160	2.190	2.120	2.210	920,000	1,993,280	2.1666	1.922	1.896	1.922	1.861	1.940	1,048,277	1.9015	2.34%
2025-02-20	0	2.140	2.120	2.140	2.090	2.140	514,000	1,086,120	2.1131	1.878	1.861	1.878	1.834	1.878	585,668	1.8545	2.39%
2025-02-19	0	2.090	2.090	2.100	2.080	2.100	144,000	300,580	2.0874	1.834	1.834	1.843	1.825	1.843	164,078	1.8319	-0.48%
2025-02-18	0	2.100	2.090	2.100	2.080	2.100	236,000	494,060	2.0935	1.843	1.834	1.843	1.825	1.843	268,906	1.8373	0.00%
2025-02-17	0	2.100	2.090	2.100	2.090	2.120	348,000	733,240	2.1070	1.843	1.834	1.843	1.834	1.861	396,522	1.8492	-0.94%
2025-02-14	0	2.120	2.100	2.120	2.100	2.120	498,000	1,049,580	2.1076	1.861	1.843	1.861	1.843	1.861	567,437	1.8497	0.47%
2025-02-13	0	2.110	2.090	2.110	2.090	2.120	506,000	1,062,749	2.1003	1.852	1.834	1.852	1.834	1.861	576,553	1.8433	1.44%
2025-02-12	0	2.080	2.080	2.100	2.080	2.100	300,000	626,120	2.0871	1.825	1.825	1.843	1.825	1.843	341,830	1.8317	-1.89%
2025-02-11	0	2.120	2.110	2.120	2.060	2.120	1,122,000	2,357,800	2.1014	1.861	1.852	1.861	1.808	1.861	1,278,443	1.8443	1.92%
2025-02-10	0	2.080	2.060	2.080	2.060	2.090	364,000	752,660	2.0677	1.825	1.808	1.825	1.808	1.834	414,753	1.8147	0.48%
2025-02-07	0	2.070	2.070	2.090	2.070	2.100	332,000	690,480	2.0798	1.817	1.817	1.834	1.817	1.843	378,291	1.8253	0.00%
2025-02-06	0	2.070	2.070	2.080	2.070	2.100	466,000	972,640	2.0872	1.817	1.817	1.825	1.817	1.843	530,975	1.8318	-0.48%
2025-02-05	0	2.080	2.060	2.080	2.030	2.080	506,000	1,041,820	2.0589	1.825	1.808	1.825	1.782	1.825	576,553	1.8070	1.96%
2025-02-04	0	2.040	2.040	2.060	2.040	2.090	758,000	1,555,800	2.0525	1.790	1.790	1.808	1.790	1.834	863,689	1.8013	-1.92%
2025-02-03	0	2.080	2.070	2.080	2.060	2.140	1,472,000	3,071,520	2.0866	1.825	1.817	1.825	1.808	1.878	1,677,244	1.8313	-1.42%
2025-01-28	0	2.110	2.110	2.120	2.070	2.120	496,000	1,041,680	2.1002	1.852	1.852	1.861	1.817	1.861	565,158	1.8432	0.96%
2025-01-27	0	2.090	2.080	2.090	2.060	2.130	1,246,000	2,605,040	2.0907	1.834	1.825	1.834	1.808	1.869	1,419,732	1.8349	0.97%
2025-01-24	0	2.070	2.070	2.080	1.960	2.100	5,018,000	10,239,140	2.0405	1.817	1.817	1.825	1.720	1.843	5,717,669	1.7908	4.02%
2025-01-23	0	1.990	1.970	1.990	1.950	1.990	858,000	1,690,340	1.9701	1.746	1.729	1.746	1.711	1.746	977,633	1.7290	1.02%
2025-01-22	0	1.970	1.950	1.970	1.950	1.980	226,000	443,580	1.9627	1.729	1.711	1.729	1.711	1.738	257,512	1.7226	0.00%
2025-01-21	0	1.970	1.960	1.970	1.940	1.990	1,578,000	3,097,580	1.9630	1.729	1.720	1.729	1.703	1.746	1,798,023	1.7228	2.07%
2025-01-20	0	1.930	1.920	1.930	1.920	1.950	324,000	626,300	1.9330	1.694	1.685	1.694	1.685	1.711	369,176	1.6965	0.00%
2025-01-17	0	1.930	1.920	1.930	1.890	1.950	358,000	688,160	1.9222	1.694	1.685	1.694	1.659	1.711	407,917	1.6870	1.05%
2025-01-16	0	1.910	1.900	1.910	1.900	1.910	34,000	64,900	1.9088	1.676	1.667	1.676	1.667	1.676	38,741	1.6752	0.00%
2025-01-15	0	1.910	1.890	1.910	1.890	1.920	178,000	339,420	1.9069	1.676	1.659	1.676	1.659	1.685	202,819	1.6735	0.53%
2025-01-14	0	1.900	1.880	1.900	1.860	1.900	290,000	545,820	1.8821	1.667	1.650	1.667	1.632	1.667	330,435	1.6518	1.60%
2025-01-13	0	1.870	1.850	1.870	1.850	1.870	76,000	141,400	1.8605	1.641	1.624	1.641	1.624	1.641	86,597	1.6329	0.00%
2025-01-10	0	1.870	1.860	1.870	1.860	1.880	172,000	321,640	1.8700	1.641	1.632	1.641	1.632	1.650	195,982	1.6412	0.00%
2025-01-09	0	1.870	1.850	1.870	1.850	1.870	58,000	107,820	1.8590	1.641	1.624	1.641	1.624	1.641	66,087	1.6315	0.00%
2025-01-08	0	1.870	1.850	1.870	1.850	1.900	134,000	250,440	1.8690	1.641	1.624	1.641	1.624	1.667	152,684	1.6403	-2.09%
2025-01-07	0	1.910	1.900	1.910	1.900	1.930	216,000	412,280	1.9087	1.676	1.667	1.676	1.667	1.694	246,117	1.6751	-1.04%
2025-01-06	0	1.930	1.910	1.930	1.900	1.930	216,000	413,140	1.9127	1.694	1.676	1.694	1.667	1.694	246,117	1.6786	1.05%
2025-01-03	0	1.910	1.900	1.910	1.840	1.930	994,018	1,880,212	1.8915	1.676	1.667	1.676	1.615	1.694	1,132,616	1.6601	3.24%
2025-01-02	0	1.850	1.840	1.850	1.830	1.860	494,000	912,260	1.8467	1.624	1.615	1.624	1.606	1.632	562,879	1.6207	0.54%
2024-12-31	0	1.840	1.820	1.840	1.800	1.840	6,972,000	12,551,920	1.8003	1.615	1.597	1.615	1.580	1.615	7,944,119	1.5800	2.22%
2024-12-30	0	1.800	1.790	1.800	1.790	1.800	262,000	470,260	1.7949	1.580	1.571	1.580	1.571	1.580	298,531	1.5752	0.56%
2024-12-27	0	1.790	1.790	1.800	1.790	1.810	406,000	730,660	1.7997	1.571	1.571	1.580	1.571	1.589	462,609	1.5794	-0.56%
2024-12-24	0	1.800	1.800	1.810	1.780	1.800	254,000	454,720	1.7902	1.580	1.580	1.589	1.562	1.580	289,416	1.5712	0.56%
2024-12-23	0	1.790	1.780	1.790	1.780	1.800	404,000	724,340	1.7929	1.571	1.562	1.571	1.562	1.580	460,330	1.5735	0.00%
2024-12-20	0	1.790	1.790	1.800	1.790	1.800	356,000	639,420	1.7961	1.571	1.571	1.580	1.571	1.580	405,638	1.5763	-1.10%
2024-12-19	0	1.810	1.800	1.810	1.790	1.810	204,000	367,140	1.7997	1.589	1.580	1.589	1.571	1.589	232,444	1.5795	0.56%
2024-12-18	0	1.800	1.790	1.800	1.790	1.810	149,000	267,510	1.7954	1.580	1.571	1.580	1.571	1.589	169,775	1.5757	-0.55%
2024-12-17	0	1.810	1.790	1.810	1.790	1.820	2,236,000	4,027,580	1.8012	1.589	1.571	1.589	1.571	1.597	2,547,770	1.5808	-1.63%
2024-12-16	0	1.840	1.830	1.840	1.800	1.850	1,478,000	2,689,040	1.8194	1.615	1.606	1.615	1.580	1.624	1,684,080	1.5967	-0.54%
2024-12-13	0	1.850	1.840	1.850	1.840	1.850	170,000	313,820	1.8460	1.624	1.615	1.624	1.615	1.624	193,703	1.6201	-0.54%
2024-12-12	0	1.860	1.840	1.860	1.830	1.860	246,000	454,080	1.8459	1.632	1.615	1.632	1.606	1.632	280,300	1.6200	2.20%
2024-12-11	0	1.820	1.820	1.830	1.820	1.850	336,000	616,300	1.8342	1.597	1.597	1.606	1.597	1.624	382,849	1.6098	0.00%
2024-12-10	0	1.820	1.810	1.820	1.800	1.820	1,162,000	2,098,419	1.8059	1.597	1.589	1.597	1.580	1.597	1,324,020	1.5849	0.00%
2024-12-09	0	1.820	1.820	1.830	1.810	1.830	236,000	429,940	1.8218	1.597	1.597	1.606	1.589	1.606	268,906	1.5988	0.00%
2024-12-06	0	1.820	1.810	1.820	1.800	1.830	436,000	790,779	1.8137	1.597	1.589	1.597	1.580	1.606	496,792	1.5918	2.25%
2024-12-05	0	1.780	1.760	1.780	1.760	1.780	394,000	697,080	1.7692	1.562	1.545	1.562	1.545	1.562	448,936	1.5527	0.00%
2024-12-04	0	1.780	1.780	1.790	1.770	1.790	376,000	669,619	1.7809	1.562	1.562	1.571	1.553	1.571	428,426	1.5630	0.00%
2024-12-03	0	1.780	1.770	1.780	1.770	1.790	349,000	619,800	1.7759	1.562	1.553	1.562	1.553	1.571	397,662	1.5586	-0.56%
2024-12-02	0	1.790	1.780	1.790	1.780	1.800	234,000	418,180	1.7871	1.571	1.562	1.571	1.562	1.580	266,627	1.5684	-1.10%
2024-11-29	0	1.810	1.780	1.810	1.780	1.810	358,000	640,800	1.7899	1.589	1.562	1.589	1.562	1.589	407,917	1.5709	0.56%
2024-11-28	0	1.800	1.780	1.800	1.790	1.810	72,000	129,680	1.8011	1.580	1.562	1.580	1.571	1.589	82,039	1.5807	0.00%
2024-11-27	0	1.800	1.800	1.810	1.770	1.800	302,000	536,520	1.7766	1.580	1.580	1.589	1.553	1.580	344,108	1.5592	1.69%
2024-11-26	0	1.770	1.770	1.780	1.760	1.800	230,000	408,590	1.7765	1.553	1.553	1.562	1.545	1.580	262,069	1.5591	0.00%
2024-11-25	0	1.770	1.750	1.770	1.750	1.770	244,000	427,900	1.7537	1.553	1.536	1.553	1.536	1.553	278,021	1.5391	1.14%
2024-11-22	0	1.750	1.750	1.760	1.750	1.790	582,000	1,023,339	1.7583	1.536	1.536	1.545	1.536	1.571	663,149	1.5432	-3.31%
2024-11-21	0	1.810	1.790	1.810	1.790	1.820	224,000	403,999	1.8036	1.589	1.571	1.589	1.571	1.597	255,233	1.5829	-0.55%
2024-11-20	0	1.820	1.800	1.820	1.760	1.820	1,030,000	1,841,180	1.7876	1.597	1.580	1.597	1.545	1.597	1,173,615	1.5688	3.41%
2024-11-19	0	1.760	1.750	1.770	1.740	1.800	950,000	1,667,800	1.7556	1.545	1.536	1.553	1.527	1.580	1,082,460	1.5407	-0.56%
2024-11-18	0	1.770	1.760	1.770	1.770	1.810	526,000	940,659	1.7883	1.553	1.545	1.553	1.553	1.589	599,341	1.5695	-2.21%
2024-11-15	0	1.810	1.800	1.810	1.800	1.820	370,000	667,100	1.8030	1.589	1.580	1.589	1.580	1.597	421,590	1.5823	1.12%
2024-11-14	0	1.790	1.790	1.800	1.790	1.800	84,000	150,880	1.7962	1.571	1.571	1.580	1.571	1.580	95,712	1.5764	-1.65%
2024-11-13	0	1.820	1.800	1.820	1.800	1.820	34,000	61,460	1.8076	1.597	1.580	1.597	1.580	1.597	38,741	1.5864	0.55%
2024-11-12	0	1.810	1.790	1.810	1.770	1.810	638,000	1,135,670	1.7800	1.589	1.571	1.589	1.553	1.589	726,958	1.5622	1.69%
2024-11-11	0	1.780	1.760	1.780	1.730	1.780	10,162,000	17,793,890	1.7510	1.562	1.545	1.562	1.518	1.562	11,578,906	1.5368	0.00%
2024-11-08	0	1.780	1.760	1.780	1.760	1.800	1,102,000	1,960,380	1.7789	1.562	1.545	1.562	1.545	1.580	1,255,654	1.5612	0.00%
2024-11-07	0	1.780	1.780	1.790	1.760	1.790	634,000	1,123,940	1.7728	1.562	1.562	1.571	1.545	1.571	722,400	1.5558	0.56%
2024-11-06	0	1.770	1.750	1.770	1.750	1.810	1,518,000	2,693,740	1.7745	1.553	1.536	1.553	1.536	1.589	1,729,658	1.5574	-0.56%
2024-11-05	0	1.780	1.780	1.790	1.780	1.830	8,328,000	14,989,760	1.7999	1.562	1.562	1.571	1.562	1.606	9,489,188	1.5797	-2.73%
2024-11-04	0	1.830	1.820	1.830	1.820	1.840	154,000	281,480	1.8278	1.606	1.597	1.606	1.597	1.615	175,473	1.6041	1.67%
2024-11-01	0	1.800	1.800	1.820	1.800	1.840	426,000	772,800	1.8141	1.580	1.580	1.597	1.580	1.615	485,398	1.5921	-2.17%
2024-10-31	0	1.840	1.830	1.840	1.830	1.860	230,000	423,080	1.8395	1.615	1.606	1.615	1.606	1.632	262,069	1.6144	0.00%
2024-10-30	0	1.840	1.840	1.850	1.830	1.880	600,002	1,107,163	1.8453	1.615	1.615	1.624	1.606	1.650	683,661	1.6195	-2.65%
2024-10-29	0	1.890	1.880	1.890	1.880	1.900	274,000	516,540	1.8852	1.659	1.650	1.659	1.650	1.667	312,204	1.6545	-0.53%
2024-10-28	0	1.900	1.900	1.910	1.890	1.910	312,000	592,060	1.8976	1.667	1.667	1.676	1.659	1.676	355,503	1.6654	0.00%
2024-10-25	0	1.900	1.900	1.910	1.900	1.910	116,000	220,720	1.9028	1.667	1.667	1.676	1.667	1.676	132,174	1.6699	0.53%
2024-10-24	0	1.890	1.890	1.900	1.890	1.920	286,000	544,950	1.9054	1.659	1.659	1.667	1.659	1.685	325,878	1.6723	-1.56%
2024-10-23	0	1.920	1.920	1.940	1.910	1.940	494,884	953,697	1.9271	1.685	1.685	1.703	1.676	1.703	563,887	1.6913	1.05%
2024-10-22	0	1.900	1.900	1.920	1.900	1.920	58,000	110,660	1.9079	1.667	1.667	1.685	1.667	1.685	66,087	1.6745	-1.04%
2024-10-21	0	1.920	1.920	1.930	1.860	1.920	662,000	1,247,040	1.8837	1.685	1.685	1.694	1.632	1.685	754,304	1.6532	3.23%
2024-10-18	0	1.860	1.860	1.870	1.840	1.870	1,396,000	2,586,960	1.8531	1.632	1.632	1.641	1.615	1.641	1,590,647	1.6264	1.09%
2024-10-17	0	1.840	1.840	1.860	1.840	1.870	232,000	430,240	1.8545	1.615	1.615	1.632	1.615	1.641	264,348	1.6276	-0.54%
2024-10-16	0	1.850	1.850	1.870	1.840	1.860	254,000	470,839	1.8537	1.624	1.624	1.641	1.615	1.632	289,416	1.6269	-1.07%
2024-10-15	0	1.870	1.850	1.870	1.840	1.870	344,000	639,560	1.8592	1.641	1.624	1.641	1.615	1.641	391,965	1.6317	0.00%
2024-10-14	0	1.870	1.850	1.870	1.840	1.870	138,000	255,840	1.8539	1.641	1.624	1.641	1.615	1.641	157,242	1.6271	0.54%
2024-10-10	0	1.860	1.860	1.880	1.860	1.900	788,000	1,487,140	1.8872	1.632	1.632	1.650	1.632	1.667	897,872	1.6563	-1.59%
2024-10-09	0	1.890	1.890	1.900	1.870	1.920	334,000	631,159	1.8897	1.659	1.659	1.667	1.641	1.685	380,570	1.6585	0.00%
2024-10-08	0	1.890	1.890	1.900	1.890	1.990	1,238,000	2,382,179	1.9242	1.659	1.659	1.667	1.659	1.746	1,410,617	1.6888	-5.03%
2024-10-07	0	1.990	1.970	1.990	1.930	2.000	1,682,000	3,308,940	1.9673	1.746	1.729	1.746	1.694	1.755	1,916,524	1.7265	3.11%
2024-10-04	0	1.930	1.930	1.940	1.840	1.930	1,284,000	2,398,780	1.8682	1.694	1.694	1.703	1.615	1.694	1,463,030	1.6396	3.76%
2024-10-03	0	1.860	1.850	1.860	1.850	1.870	1,106,000	2,047,200	1.8510	1.632	1.624	1.632	1.624	1.641	1,260,212	1.6245	0.00%
2024-10-02	0	1.860	1.850	1.860	1.820	1.860	686,000	1,259,039	1.8353	1.632	1.624	1.632	1.597	1.632	781,650	1.6107	1.09%
2024-09-30	0	1.840	1.820	1.840	1.820	1.860	1,046,000	1,920,300	1.8359	1.615	1.597	1.615	1.597	1.632	1,191,846	1.6112	-1.08%
2024-09-27	0	1.860	1.830	1.860	1.820	1.860	1,962,000	3,591,320	1.8304	1.632	1.606	1.632	1.597	1.632	2,235,565	1.6064	2.20%
2024-09-26	0	1.820	1.810	1.820	1.810	1.830	312,000	566,920	1.8171	1.597	1.589	1.597	1.589	1.606	355,503	1.5947	0.55%
2024-09-25	0	1.810	1.800	1.810	1.800	1.820	514,000	931,820	1.8129	1.589	1.580	1.589	1.580	1.597	585,668	1.5910	0.56%
2024-09-24	0	1.800	1.800	1.810	1.800	1.830	924,000	1,669,740	1.8071	1.580	1.580	1.589	1.580	1.606	1,052,835	1.5859	-0.55%
2024-09-23	0	1.810	1.800	1.810	1.790	1.810	160,000	288,120	1.8008	1.589	1.580	1.589	1.571	1.589	182,309	1.5804	0.00%
2024-09-20	0	1.810	1.810	1.820	1.750	1.820	1,230,000	2,181,520	1.7736	1.589	1.589	1.597	1.536	1.597	1,401,501	1.5566	2.84%
2024-09-19	0	1.760	1.760	1.770	1.750	1.770	482,000	850,580	1.7647	1.545	1.545	1.553	1.536	1.553	549,206	1.5487	-1.12%
2024-09-17	0	1.780	1.770	1.780	1.770	1.780	114,000	201,840	1.7705	1.562	1.553	1.562	1.553	1.562	129,895	1.5539	0.56%
2024-09-16	0	1.770	1.760	1.770	1.750	1.770	182,000	320,320	1.7600	1.553	1.545	1.553	1.536	1.553	207,377	1.5446	0.57%
2024-09-13	0	1.760	1.760	1.770	1.750	1.760	172,000	301,860	1.7550	1.545	1.545	1.553	1.536	1.545	195,982	1.5402	0.00%
2024-09-12	0	1.760	1.760	1.770	1.760	1.770	140,000	246,840	1.7631	1.545	1.545	1.553	1.545	1.553	159,520	1.5474	0.00%
2024-09-11	0	1.760	1.760	1.780	1.760	1.780	250,000	440,460	1.7618	1.545	1.545	1.562	1.545	1.562	284,858	1.5462	-1.12%
2024-09-10	0	1.780	1.770	1.780	1.750	1.780	144,000	254,760	1.7692	1.562	1.553	1.562	1.536	1.562	164,078	1.5527	1.71%
2024-09-09	0	1.750	1.750	1.760	1.750	1.770	452,000	791,660	1.7515	1.536	1.536	1.545	1.536	1.553	515,023	1.5371	0.00%
2024-09-05	0	1.750	1.750	1.760	1.750	1.750	80,000	140,000	1.7500	1.536	1.536	1.545	1.536	1.536	91,155	1.5359	0.00%
2024-09-04	0	1.750	1.750	1.760	1.730	1.750	526,000	915,920	1.7413	1.536	1.536	1.545	1.518	1.536	599,341	1.5282	0.00%
2024-09-03	0	1.750	1.740	1.750	1.740	1.750	130,000	227,440	1.7495	1.536	1.527	1.536	1.527	1.536	148,126	1.5354	-0.57%
2024-09-02	0	1.760	1.740	1.760	1.740	1.770	158,000	276,700	1.7513	1.545	1.527	1.545	1.527	1.553	180,030	1.5370	0.57%
2024-08-30	0	1.750	1.750	1.760	1.750	1.780	298,000	523,340	1.7562	1.536	1.536	1.545	1.536	1.562	339,551	1.5413	0.00%
2024-08-29	0	1.750	1.750	1.770	1.750	1.750	14,000	24,500	1.7500	1.536	1.536	1.553	1.536	1.536	15,952	1.5359	-0.57%
2024-08-28	0	1.760	1.750	1.760	1.750	1.760	68,000	119,179	1.7526	1.545	1.536	1.545	1.536	1.545	77,481	1.5382	-0.56%
2024-08-27	0	1.770	1.750	1.770	1.750	1.770	118,000	206,959	1.7539	1.553	1.536	1.553	1.536	1.553	134,453	1.5393	0.00%
2024-08-26	0	1.770	1.770	1.780	1.740	1.770	260,000	456,520	1.7558	1.553	1.553	1.562	1.527	1.553	296,252	1.5410	0.57%
2024-08-23	0	1.760	1.750	1.760	1.750	1.760	126,000	220,600	1.7508	1.545	1.536	1.545	1.536	1.545	143,568	1.5365	0.00%
2024-08-22	0	1.760	1.750	1.760	1.740	1.760	90,000	157,040	1.7449	1.545	1.536	1.545	1.527	1.545	102,549	1.5314	-0.56%
2024-08-21	0	1.770	1.760	1.770	1.710	1.780	816,000	1,429,480	1.7518	1.553	1.545	1.553	1.501	1.562	929,776	1.5374	2.91%
2024-08-20	0	1.720	1.710	1.720	1.710	1.720	106,000	181,380	1.7111	1.510	1.501	1.510	1.501	1.510	120,780	1.5017	0.00%
2024-08-19	0	1.720	1.710	1.730	1.720	1.750	210,000	363,100	1.7290	1.510	1.501	1.518	1.510	1.536	239,281	1.5175	-2.82%
2024-08-16	0	1.770	1.750	1.770	1.720	1.770	348,000	609,140	1.7504	1.553	1.536	1.553	1.510	1.553	396,522	1.5362	1.72%
2024-08-15	0	1.740	1.710	1.740	1.710	1.750	514,000	886,320	1.7244	1.527	1.501	1.527	1.501	1.536	585,668	1.5133	-0.57%
2024-08-14	0	1.750	1.740	1.750	1.710	1.750	594,000	1,034,319	1.7413	1.536	1.527	1.536	1.501	1.536	676,823	1.5282	2.34%
2024-08-13	0	1.710	1.700	1.710	1.690	1.720	1,264,000	2,163,640	1.7117	1.501	1.492	1.501	1.483	1.510	1,440,242	1.5023	-0.58%
2024-08-12	0	1.720	1.700	1.720	1.700	1.720	242,000	414,360	1.7122	1.510	1.492	1.510	1.492	1.510	275,743	1.5027	-0.58%
2024-08-09	0	1.730	1.710	1.730	1.710	1.730	202,000	346,540	1.7155	1.518	1.501	1.518	1.501	1.518	230,165	1.5056	1.17%
2024-08-08	0	1.710	1.700	1.720	1.670	1.720	180,000	305,420	1.6968	1.501	1.492	1.510	1.466	1.510	205,098	1.4891	1.79%
2024-08-07	0	1.680	1.680	1.710	1.640	1.700	402,000	678,060	1.6867	1.474	1.474	1.501	1.439	1.492	458,052	1.4803	1.20%
2024-08-06	0	1.660	1.650	1.660	1.600	1.670	721,600	1,171,612	1.6236	1.457	1.448	1.457	1.404	1.466	822,214	1.4249	5.06%
2024-08-05	0	1.580	1.570	1.580	1.580	1.710	1,524,000	2,492,540	1.6355	1.387	1.378	1.387	1.387	1.501	1,736,494	1.4354	-7.06%
2024-08-02	0	1.700	1.690	1.700	1.700	1.720	1,348,000	2,299,220	1.7057	1.492	1.483	1.492	1.492	1.510	1,535,954	1.4969	-1.73%
2024-08-01	0	1.730	1.720	1.730	1.710	1.730	358,000	615,800	1.7201	1.518	1.510	1.518	1.501	1.518	407,917	1.5096	0.58%
2024-07-31	0	1.720	1.720	1.730	1.720	1.740	896,000	1,542,520	1.7216	1.510	1.510	1.518	1.510	1.527	1,020,931	1.5109	0.00%
2024-07-30	0	1.720	1.710	1.730	1.710	1.740	660,000	1,134,140	1.7184	1.510	1.501	1.518	1.501	1.527	752,025	1.5081	0.00%
2024-07-29	0	1.720	1.710	1.720	1.720	1.730	58,000	99,920	1.7228	1.510	1.501	1.510	1.510	1.518	66,087	1.5119	0.58%
2024-07-26	0	1.710	1.700	1.710	1.700	1.710	264,000	450,020	1.7046	1.501	1.492	1.501	1.492	1.501	300,810	1.4960	0.00%
2024-07-25	0	1.710	1.700	1.720	1.700	1.710	274,000	466,440	1.7023	1.501	1.492	1.510	1.492	1.501	312,204	1.4940	0.59%
2024-07-24	0	1.700	1.700	1.710	1.700	1.760	526,000	906,000	1.7224	1.492	1.492	1.501	1.492	1.545	599,341	1.5117	-3.95%
2024-07-23	0	1.770	1.760	1.770	1.760	1.780	114,000	200,760	1.7611	1.553	1.545	1.553	1.545	1.562	129,895	1.5456	0.57%
2024-07-22	0	1.760	1.760	1.770	1.760	1.790	270,000	477,280	1.7677	1.545	1.545	1.553	1.545	1.571	307,647	1.5514	-1.68%
2024-07-19	0	1.790	1.770	1.790	1.760	1.800	496,000	885,740	1.7858	1.571	1.553	1.571	1.545	1.580	565,158	1.5672	0.00%
2024-07-18	0	1.790	1.780	1.790	1.770	1.800	704,000	1,258,180	1.7872	1.571	1.562	1.571	1.553	1.580	802,160	1.5685	0.00%
2024-07-17	0	1.790	1.770	1.790	1.770	1.800	98,000	175,070	1.7864	1.571	1.553	1.571	1.553	1.580	111,664	1.5678	-1.10%
2024-07-16	0	1.810	1.780	1.810	1.810	1.810	2,000	3,620	1.8100	1.589	1.562	1.589	1.589	1.589	2,279	1.5885	0.00%
2024-07-15	0	1.810	1.810	1.820	1.740	1.820	448,000	805,400	1.7978	1.589	1.589	1.597	1.527	1.597	510,465	1.5778	3.43%
2024-07-12	0	1.750	1.740	1.750	1.730	1.750	160,000	278,820	1.7426	1.536	1.527	1.536	1.518	1.536	182,309	1.5294	0.86%
2024-07-11	0	1.790	1.780	1.790	1.770	1.790	208,000	369,200	1.7750	1.523	1.514	1.523	1.506	1.523	244,515	1.5099	-0.56%
2024-07-10	0	1.800	1.790	1.800	1.780	1.810	138,000	247,740	1.7952	1.531	1.523	1.531	1.514	1.540	162,226	1.5271	0.00%
2024-07-09	0	1.800	1.780	1.800	1.760	1.830	712,000	1,273,180	1.7882	1.531	1.514	1.531	1.497	1.557	836,993	1.5211	-2.17%
2024-07-08	0	1.840	1.830	1.840	1.830	1.850	198,000	364,560	1.8412	1.565	1.557	1.565	1.557	1.574	232,759	1.5663	-1.08%
2024-07-05	0	1.860	1.860	1.870	1.840	1.880	312,000	577,320	1.8504	1.582	1.582	1.591	1.565	1.599	366,772	1.5741	-1.59%
2024-07-04	0	1.890	1.870	1.890	1.860	1.900	498,000	934,768	1.8770	1.608	1.591	1.608	1.582	1.616	585,425	1.5967	1.61%
2024-07-03	0	1.860	1.840	1.860	1.820	1.870	792,000	1,457,801	1.8407	1.582	1.565	1.582	1.548	1.591	931,037	1.5658	2.76%
2024-07-02	0	1.810	1.790	1.820	1.800	1.880	976,000	1,788,440	1.8324	1.540	1.523	1.548	1.531	1.599	1,147,339	1.5588	-0.55%
2024-06-28	0	1.820	1.810	1.820	1.680	1.840	2,632,000	4,633,620	1.7605	1.548	1.540	1.548	1.429	1.565	3,094,053	1.4976	8.33%
2024-06-27	0	1.680	1.670	1.680	1.650	1.700	4,960,000	8,370,760	1.6877	1.429	1.421	1.429	1.404	1.446	5,830,739	1.4356	-1.18%
2024-06-26	0	1.700	1.700	1.720	1.700	1.720	422,000	719,400	1.7047	1.446	1.446	1.463	1.446	1.463	496,083	1.4502	0.00%
2024-06-25	0	1.700	1.700	1.710	1.690	1.710	108,000	183,660	1.7006	1.446	1.446	1.455	1.438	1.455	126,960	1.4466	0.59%
2024-06-24	0	1.690	1.690	1.700	1.670	1.720	860,000	1,463,660	1.7019	1.438	1.438	1.446	1.421	1.463	1,010,975	1.4478	1.20%
2024-06-21	0	1.670	1.670	1.690	1.670	1.690	336,000	564,660	1.6805	1.421	1.421	1.438	1.421	1.438	394,986	1.4296	0.00%
2024-06-20	0	1.670	1.670	1.680	1.670	1.680	516,000	861,780	1.6701	1.421	1.421	1.429	1.421	1.429	606,585	1.4207	-0.60%
2024-06-19	0	1.680	1.680	1.690	1.680	1.690	9,102,756	14,817,359	1.6278	1.429	1.429	1.438	1.429	1.438	10,700,764	1.3847	-0.59%
2024-06-18	0	1.690	1.680	1.690	1.660	1.750	1,356,000	2,299,570	1.6958	1.438	1.429	1.438	1.412	1.489	1,594,049	1.4426	0.00%
2024-06-17	0	1.690	1.670	1.690	1.660	1.690	184,000	309,120	1.6800	1.438	1.421	1.438	1.412	1.438	216,302	1.4291	1.20%
2024-06-14	0	1.670	1.650	1.670	1.650	1.680	374,000	621,420	1.6616	1.421	1.404	1.421	1.404	1.429	439,657	1.4134	-0.60%
2024-06-13	0	1.680	1.660	1.680	1.660	1.680	406,232	677,914	1.6688	1.429	1.412	1.429	1.412	1.429	477,547	1.4196	0.00%
2024-06-12	0	1.680	1.670	1.680	1.660	1.700	250,000	419,870	1.6795	1.429	1.421	1.429	1.412	1.446	293,888	1.4287	-1.18%
2024-06-11	0	1.700	1.680	1.700	1.680	1.710	200,000	338,460	1.6923	1.446	1.429	1.446	1.429	1.455	235,110	1.4396	0.00%
2024-06-07	0	1.700	1.690	1.700	1.670	1.700	646,000	1,082,200	1.6752	1.446	1.438	1.446	1.421	1.446	759,407	1.4251	0.59%
2024-06-06	0	1.690	1.680	1.690	1.660	1.690	202,000	338,300	1.6748	1.438	1.429	1.438	1.412	1.438	237,462	1.4247	0.00%
2024-06-05	0	1.690	1.680	1.700	1.680	1.730	722,000	1,229,580	1.7030	1.438	1.429	1.446	1.429	1.472	848,749	1.4487	-2.31%
2024-06-04	0	1.730	1.730	1.740	1.690	1.750	2,212,000	3,817,400	1.7258	1.472	1.472	1.480	1.438	1.489	2,600,321	1.4680	1.76%
2024-06-03	0	1.700	1.700	1.710	1.670	1.720	614,000	1,042,820	1.6984	1.446	1.446	1.455	1.421	1.463	721,789	1.4448	0.59%
2024-05-31	0	1.690	1.680	1.690	1.650	1.690	296,000	499,600	1.6878	1.438	1.429	1.438	1.404	1.438	347,963	1.4358	1.81%
2024-05-30	0	1.660	1.650	1.670	1.640	1.690	672,423	1,114,074	1.6568	1.412	1.404	1.421	1.395	1.438	790,468	1.4094	-0.60%
2024-05-29	0	1.670	1.660	1.670	1.660	1.690	64,000	107,280	1.6763	1.421	1.412	1.421	1.412	1.438	75,235	1.4259	-0.60%
2024-05-28	0	1.680	1.670	1.680	1.670	1.700	618,000	1,038,740	1.6808	1.429	1.421	1.429	1.421	1.446	726,491	1.4298	-1.18%
2024-05-27	0	1.700	1.690	1.700	1.690	1.710	188,000	320,020	1.7022	1.446	1.438	1.446	1.438	1.455	221,004	1.4480	-0.58%
2024-05-24	0	1.710	1.700	1.710	1.670	1.710	306,000	520,180	1.6999	1.455	1.446	1.455	1.421	1.455	359,719	1.4461	1.18%
2024-05-23	0	1.690	1.680	1.690	1.660	1.690	446,000	750,800	1.6834	1.438	1.429	1.438	1.412	1.438	524,296	1.4320	1.20%
2024-05-22	0	1.670	1.660	1.670	1.650	1.670	96,000	159,740	1.6640	1.421	1.412	1.421	1.404	1.421	112,853	1.4155	1.21%
2024-05-21	0	1.650	1.650	1.660	1.650	1.680	756,000	1,259,520	1.6660	1.404	1.404	1.412	1.404	1.429	888,717	1.4172	-2.37%
2024-05-20	0	1.690	1.680	1.700	1.680	1.700	220,000	371,160	1.6871	1.438	1.429	1.446	1.429	1.446	258,621	1.4351	-0.59%
2024-05-17	0	1.700	1.700	1.720	1.690	1.720	324,000	552,180	1.7043	1.446	1.446	1.463	1.438	1.463	380,879	1.4498	0.00%
2024-05-16	0	1.700	1.690	1.710	1.680	1.730	558,000	951,380	1.7050	1.446	1.438	1.455	1.429	1.472	655,958	1.4504	-1.73%
2024-05-14	0	1.730	1.730	1.740	1.710	1.740	93,000	161,050	1.7317	1.472	1.472	1.480	1.455	1.480	109,326	1.4731	0.58%
2024-05-13	0	1.720	1.720	1.730	1.710	1.730	378,000	650,980	1.7222	1.463	1.463	1.472	1.455	1.472	444,359	1.4650	0.58%
2024-05-10	0	1.710	1.700	1.710	1.680	1.720	358,000	611,040	1.7068	1.455	1.446	1.455	1.429	1.463	420,848	1.4519	1.79%
2024-05-09	0	1.680	1.680	1.690	1.650	1.690	214,000	359,510	1.6800	1.429	1.429	1.438	1.404	1.438	251,568	1.4291	1.82%
2024-05-08	0	1.650	1.650	1.660	1.640	1.670	652,000	1,076,020	1.6503	1.404	1.404	1.412	1.395	1.421	766,460	1.4039	0.61%
2024-05-07	0	1.640	1.640	1.650	1.640	1.660	146,000	240,320	1.6460	1.395	1.395	1.404	1.395	1.412	171,631	1.4002	-0.61%
2024-05-06	0	1.650	1.650	1.660	1.630	1.660	272,000	448,140	1.6476	1.404	1.404	1.412	1.387	1.412	319,750	1.4015	1.23%
2024-05-03	0	1.630	1.630	1.650	1.630	1.650	136,000	223,110	1.6405	1.387	1.387	1.404	1.387	1.404	159,875	1.3955	-0.61%
2024-05-02	0	1.640	1.620	1.640	1.600	1.640	140,000	227,910	1.6279	1.395	1.378	1.395	1.361	1.395	164,577	1.3848	0.61%
2024-04-30	0	1.630	1.610	1.630	1.600	1.630	24,000	38,700	1.6125	1.387	1.370	1.387	1.361	1.387	28,213	1.3717	0.62%
2024-04-29	0	1.620	1.610	1.620	1.590	1.630	631,100	1,016,176	1.6102	1.378	1.370	1.378	1.353	1.387	741,891	1.3697	0.62%
2024-04-26	0	1.610	1.610	1.620	1.590	1.640	616,000	990,190	1.6075	1.370	1.370	1.378	1.353	1.395	724,140	1.3674	-0.62%
2024-04-25	0	1.620	1.610	1.620	1.610	1.620	20,000	32,320	1.6160	1.378	1.370	1.378	1.370	1.378	23,511	1.3747	1.25%
2024-04-24	0	1.600	1.590	1.600	1.590	1.610	174,000	278,520	1.6007	1.361	1.353	1.361	1.353	1.370	204,546	1.3616	-1.84%
2024-04-23	0	1.630	1.610	1.630	1.570	1.650	744,000	1,200,410	1.6135	1.387	1.370	1.387	1.336	1.404	874,611	1.3725	3.82%
2024-04-22	0	1.570	1.560	1.570	1.570	1.640	323,175	517,515	1.6013	1.336	1.327	1.336	1.336	1.395	379,909	1.3622	-4.85%
2024-04-19	0	1.650	1.650	1.670	1.650	1.680	166,000	274,800	1.6554	1.404	1.404	1.421	1.404	1.429	195,142	1.4082	-1.79%
2024-04-18	0	1.680	1.680	1.690	1.680	1.700	356,000	601,179	1.6887	1.429	1.429	1.438	1.429	1.446	418,497	1.4365	0.00%
2024-04-17	0	1.680	1.680	1.700	1.680	1.690	34,000	57,139	1.6806	1.429	1.429	1.446	1.429	1.438	39,969	1.4296	0.00%
2024-04-16	0	1.680	1.680	1.690	1.680	1.700	446,000	756,299	1.6957	1.429	1.429	1.438	1.429	1.446	524,296	1.4425	-1.75%
2024-04-15	0	1.710	1.710	1.730	1.700	1.730	272,000	466,600	1.7154	1.455	1.455	1.472	1.446	1.472	319,750	1.4593	0.59%
2024-04-12	0	1.700	1.700	1.710	1.700	1.730	258,000	441,960	1.7130	1.446	1.446	1.455	1.446	1.472	303,292	1.4572	0.00%
2024-04-11	0	1.700	1.700	1.710	1.700	1.750	248,000	426,460	1.7196	1.446	1.446	1.455	1.446	1.489	291,537	1.4628	-2.30%
2024-04-10	0	1.740	1.730	1.740	1.720	1.750	574,000	998,290	1.7392	1.480	1.472	1.480	1.463	1.489	674,767	1.4795	1.16%
2024-04-09	0	1.720	1.710	1.730	1.700	1.720	162,000	276,480	1.7067	1.463	1.455	1.472	1.446	1.463	190,439	1.4518	2.38%
2024-04-08	0	1.680	1.680	1.700	1.680	1.700	276,000	465,191	1.6855	1.429	1.429	1.446	1.429	1.446	324,452	1.4338	0.00%
2024-04-05	0	1.680	1.670	1.690	1.670	1.690	406,000	681,160	1.6777	1.429	1.421	1.438	1.421	1.438	477,274	1.4272	0.00%
2024-04-03	0	1.680	1.680	1.710	1.680	1.750	616,000	1,051,418	1.7068	1.429	1.429	1.455	1.429	1.489	724,140	1.4520	-5.08%
2024-04-02	0	1.770	1.770	1.780	1.660	1.800	1,662,000	2,936,920	1.7671	1.506	1.506	1.514	1.412	1.531	1,953,768	1.5032	6.63%
2024-03-28	0	1.660	1.650	1.660	1.660	1.700	852,000	1,430,260	1.6787	1.412	1.404	1.412	1.412	1.446	1,001,570	1.4280	-1.78%
2024-03-27	0	1.690	1.690	1.700	1.690	1.700	430,000	727,200	1.6912	1.438	1.438	1.446	1.438	1.446	505,487	1.4386	-0.59%
2024-03-26	0	1.700	1.700	1.710	1.700	1.720	530,000	902,980	1.7037	1.446	1.446	1.455	1.446	1.463	623,043	1.4493	-0.58%
2024-03-25	0	1.710	1.700	1.720	1.700	1.720	374,000	638,340	1.7068	1.455	1.446	1.463	1.446	1.463	439,657	1.4519	-0.58%
2024-03-22	0	1.720	1.710	1.720	1.710	1.730	666,000	1,145,920	1.7206	1.463	1.455	1.463	1.455	1.472	782,918	1.4637	0.00%
2024-03-21	0	1.720	1.720	1.740	1.720	1.740	134,000	231,480	1.7275	1.463	1.463	1.480	1.463	1.480	157,524	1.4695	-0.58%
2024-03-20	0	1.730	1.720	1.730	1.700	1.730	100,000	172,400	1.7240	1.472	1.463	1.472	1.446	1.472	117,555	1.4665	1.76%
2024-03-19	0	1.770	1.740	1.770	1.720	1.800	840,000	1,474,980	1.7559	1.446	1.422	1.446	1.405	1.471	1,028,124	1.4346	2.31%
2024-03-18	0	1.730	1.720	1.740	1.690	1.750	2,234,100	3,825,595	1.7124	1.413	1.405	1.422	1.381	1.430	2,734,443	1.3990	1.17%
2024-03-15	0	1.710	1.700	1.710	1.690	1.720	194,000	330,480	1.7035	1.397	1.389	1.397	1.381	1.405	237,448	1.3918	0.00%
2024-03-14	0	1.710	1.700	1.710	1.700	1.730	344,000	588,080	1.7095	1.397	1.389	1.397	1.389	1.413	421,041	1.3967	0.59%
2024-03-13	0	1.700	1.680	1.700	1.590	1.730	1,626,000	2,659,100	1.6354	1.389	1.373	1.389	1.299	1.413	1,990,154	1.3361	0.59%
2024-03-12	0	1.690	1.670	1.700	1.640	1.770	980,000	1,658,580	1.6924	1.381	1.364	1.389	1.340	1.446	1,199,478	1.3828	-2.87%
2024-03-11	0	1.740	1.730	1.750	1.740	1.810	1,488,000	2,656,660	1.7854	1.422	1.413	1.430	1.422	1.479	1,821,248	1.4587	-2.25%
2024-03-08	0	1.780	1.780	1.800	1.760	1.800	368,000	652,020	1.7718	1.454	1.454	1.471	1.438	1.471	450,416	1.4476	0.00%
2024-03-07	0	1.780	1.780	1.790	1.780	1.840	338,000	612,319	1.8116	1.454	1.454	1.462	1.454	1.503	413,698	1.4801	-3.78%
2024-03-06	0	1.850	1.820	1.850	1.800	1.850	886,000	1,616,879	1.8249	1.511	1.487	1.511	1.471	1.511	1,084,426	1.4910	2.78%
2024-03-05	0	1.800	1.800	1.810	1.780	1.820	638,000	1,150,400	1.8031	1.471	1.471	1.479	1.454	1.487	780,885	1.4732	1.12%
2024-03-04	0	1.780	1.780	1.790	1.720	1.800	1,483,897	2,598,395	1.7511	1.454	1.454	1.462	1.405	1.471	1,816,226	1.4307	3.49%
2024-03-01	0	1.720	1.720	1.730	1.710	1.730	166,000	285,300	1.7187	1.405	1.405	1.413	1.397	1.413	203,177	1.4042	-0.58%
2024-02-29	0	1.730	1.700	1.730	1.690	1.730	552,000	945,339	1.7126	1.413	1.389	1.413	1.381	1.413	675,624	1.3992	1.17%
2024-02-28	0	1.710	1.700	1.710	1.700	1.710	310,000	527,660	1.7021	1.397	1.389	1.397	1.389	1.397	379,427	1.3907	0.00%
2024-02-27	0	1.710	1.710	1.730	1.710	1.730	494,000	847,569	1.7157	1.397	1.397	1.413	1.397	1.413	604,635	1.4018	-0.58%
2024-02-26	0	1.720	1.720	1.730	1.720	1.730	126,000	217,900	1.7294	1.405	1.405	1.413	1.405	1.413	154,219	1.4129	-0.58%
2024-02-23	0	1.730	1.710	1.730	1.710	1.730	92,000	157,960	1.7170	1.413	1.397	1.413	1.397	1.413	112,604	1.4028	0.58%
2024-02-22	0	1.720	1.710	1.720	1.710	1.720	94,000	161,420	1.7172	1.405	1.397	1.405	1.397	1.405	115,052	1.4030	0.00%
2024-02-21	0	1.720	1.720	1.730	1.720	1.730	316,000	544,820	1.7241	1.405	1.405	1.413	1.405	1.413	386,770	1.4086	1.18%
2024-02-20	0	1.700	1.700	1.730	1.660	1.730	960,000	1,636,480	1.7047	1.389	1.389	1.413	1.356	1.413	1,174,999	1.3928	1.19%
2024-02-19	0	1.680	1.670	1.680	1.660	1.680	78,000	130,340	1.6710	1.373	1.364	1.373	1.356	1.373	95,469	1.3653	0.60%
2024-02-16	0	1.670	1.650	1.670	1.640	1.670	978,000	1,616,380	1.6527	1.364	1.348	1.364	1.340	1.364	1,197,030	1.3503	1.83%
2024-02-15	0	1.640	1.640	1.650	1.640	1.700	706,433	1,181,873	1.6730	1.340	1.340	1.348	1.340	1.389	864,644	1.3669	-3.53%
2024-02-14	0	1.700	1.690	1.700	1.660	1.710	804,000	1,358,820	1.6901	1.389	1.381	1.389	1.356	1.397	984,062	1.3808	1.19%
2024-02-09	0	1.680	1.670	1.680	1.650	1.680	324,000	541,160	1.6702	1.373	1.364	1.373	1.348	1.373	396,562	1.3646	1.20%
2024-02-08	0	1.660	1.640	1.660	1.630	1.670	1,234,000	2,037,880	1.6514	1.356	1.340	1.356	1.332	1.364	1,510,363	1.3493	1.22%
2024-02-07	0	1.640	1.620	1.640	1.590	1.640	582,000	940,380	1.6158	1.340	1.324	1.340	1.299	1.340	712,343	1.3201	1.86%
2024-02-06	0	1.610	1.600	1.610	1.580	1.610	380,000	605,000	1.5921	1.315	1.307	1.315	1.291	1.315	465,104	1.3008	1.26%
2024-02-05	0	1.590	1.590	1.630	1.550	1.620	1,410,000	2,244,720	1.5920	1.299	1.299	1.332	1.266	1.324	1,725,780	1.3007	1.27%
2024-02-02	0	1.570	1.570	1.580	1.550	1.580	658,000	1,031,320	1.5674	1.283	1.283	1.291	1.266	1.291	805,364	1.2806	1.29%
2024-02-01	0	1.550	1.540	1.550	1.520	1.570	1,588,000	2,458,700	1.5483	1.266	1.258	1.266	1.242	1.283	1,943,644	1.2650	2.65%
2024-01-31	0	1.510	1.500	1.520	1.500	1.520	488,000	737,300	1.5109	1.234	1.226	1.242	1.226	1.242	597,291	1.2344	0.67%
2024-01-30	0	1.500	1.500	1.510	1.500	1.510	762,000	1,143,620	1.5008	1.226	1.226	1.234	1.226	1.234	932,655	1.2262	-1.32%
2024-01-29	0	1.520	1.500	1.520	1.500	1.530	584,000	884,040	1.5138	1.242	1.226	1.242	1.226	1.250	714,791	1.2368	1.33%
2024-01-26	0	1.500	1.490	1.500	1.490	1.510	1,982,000	2,961,930	1.4944	1.226	1.217	1.226	1.217	1.234	2,425,883	1.2210	0.00%
2024-01-25	0	1.500	1.500	1.510	1.490	1.510	1,338,000	2,002,130	1.4964	1.226	1.226	1.234	1.217	1.234	1,637,655	1.2226	0.00%
2024-01-24	0	1.500	1.500	1.510	1.470	1.530	2,969,000	4,444,350	1.4969	1.226	1.226	1.234	1.201	1.250	3,633,929	1.2230	0.67%
2024-01-23	0	1.490	1.480	1.490	1.430	1.510	1,434,000	2,115,800	1.4755	1.217	1.209	1.217	1.168	1.234	1,755,155	1.2055	2.05%
2024-01-22	0	1.460	1.450	1.460	1.450	1.480	218,000	318,140	1.4594	1.193	1.185	1.193	1.185	1.209	266,823	1.1923	-2.67%
2024-01-19	0	1.500	1.480	1.500	1.480	1.510	781,076	1,169,261	1.4970	1.226	1.209	1.226	1.209	1.234	956,004	1.2231	0.00%
2024-01-18	0	1.500	1.480	1.500	1.470	1.500	592,000	874,420	1.4771	1.226	1.209	1.226	1.201	1.226	724,583	1.2068	1.35%
2024-01-17	0	1.480	1.480	1.490	1.480	1.510	374,000	561,360	1.5010	1.209	1.209	1.217	1.209	1.234	457,760	1.2263	-1.99%
2024-01-16	0	1.510	1.500	1.510	1.500	1.520	262,000	396,060	1.5117	1.234	1.226	1.234	1.226	1.242	320,677	1.2351	0.67%
2024-01-15	0	1.500	1.500	1.510	1.500	1.520	358,000	539,079	1.5058	1.226	1.226	1.234	1.226	1.242	438,177	1.2303	-0.66%
2024-01-12	0	1.510	1.500	1.510	1.500	1.520	68,000	102,540	1.5079	1.234	1.226	1.234	1.226	1.242	83,229	1.2320	-0.66%
2024-01-11	0	1.520	1.500	1.520	1.500	1.520	10,000	15,040	1.5040	1.242	1.226	1.242	1.226	1.242	12,240	1.2288	1.33%
2024-01-10	0	1.500	1.500	1.520	1.500	1.520	22,000	33,300	1.5136	1.226	1.226	1.242	1.226	1.242	26,927	1.2367	0.00%
2024-01-09	0	1.500	1.500	1.510	1.470	1.500	168,000	250,600	1.4917	1.226	1.226	1.234	1.201	1.226	205,625	1.2187	1.35%
2024-01-08	0	1.480	1.460	1.480	1.460	1.480	162,000	237,840	1.4681	1.209	1.193	1.209	1.193	1.209	198,281	1.1995	0.68%
2024-01-05	0	1.470	1.460	1.470	1.460	1.470	50,000	73,300	1.4660	1.201	1.193	1.201	1.193	1.201	61,198	1.1978	0.68%
2024-01-04	0	1.460	1.460	1.470	1.450	1.480	334,000	489,680	1.4661	1.193	1.193	1.201	1.185	1.209	408,802	1.1978	-1.35%
2024-01-03	0	1.480	1.480	1.490	1.430	1.510	988,000	1,468,380	1.4862	1.209	1.209	1.217	1.168	1.234	1,209,270	1.2143	-1.99%
2024-01-02	0	1.510	1.510	1.530	1.510	1.530	564,000	859,080	1.5232	1.234	1.234	1.250	1.234	1.250	690,312	1.2445	-1.95%
2023-12-29	0	1.540	1.540	1.550	1.520	1.550	328,000	502,140	1.5309	1.258	1.258	1.266	1.242	1.266	401,458	1.2508	0.65%
2023-12-28	0	1.530	1.510	1.530	1.510	1.530	888,000	1,345,880	1.5156	1.250	1.234	1.250	1.234	1.250	1,086,874	1.2383	2.00%
2023-12-27	0	1.500	1.500	1.510	1.470	1.500	612,000	914,880	1.4949	1.226	1.226	1.234	1.201	1.226	749,062	1.2214	1.35%
2023-12-22	0	1.480	1.470	1.480	1.440	1.480	668,000	977,760	1.4637	1.209	1.201	1.209	1.177	1.209	817,603	1.1959	2.07%
2023-12-21	0	1.450	1.430	1.450	1.430	1.450	12,000	17,300	1.4417	1.185	1.168	1.185	1.168	1.185	14,687	1.1779	0.00%
2023-12-20	0	1.450	1.440	1.460	1.430	1.450	306,000	438,720	1.4337	1.185	1.177	1.193	1.168	1.185	374,531	1.1714	1.40%
2023-12-19	0	1.430	1.430	1.440	1.410	1.440	156,000	222,560	1.4267	1.168	1.168	1.177	1.152	1.177	190,937	1.1656	1.42%
2023-12-18	0	1.410	1.410	1.430	1.410	1.440	532,000	758,220	1.4252	1.152	1.152	1.168	1.152	1.177	651,145	1.1644	-1.40%
2023-12-15	0	1.430	1.430	1.440	1.430	1.450	224,000	320,360	1.4302	1.168	1.168	1.177	1.168	1.185	274,166	1.1685	-0.69%
2023-12-14	0	1.440	1.430	1.440	1.420	1.440	340,000	487,040	1.4325	1.177	1.168	1.177	1.160	1.177	416,145	1.1704	0.00%
2023-12-13	0	1.440	1.430	1.440	1.430	1.440	364,000	523,620	1.4385	1.177	1.168	1.177	1.168	1.177	445,520	1.1753	0.00%
2023-12-12	0	1.440	1.440	1.450	1.440	1.450	422,000	610,810	1.4474	1.177	1.177	1.185	1.177	1.185	516,510	1.1826	0.00%
2023-12-11	0	1.440	1.420	1.450	1.410	1.440	184,400	263,112	1.4269	1.177	1.160	1.185	1.152	1.177	225,698	1.1658	0.70%
2023-12-08	0	1.430	1.430	1.440	1.430	1.450	123,000	176,660	1.4363	1.168	1.168	1.177	1.168	1.185	150,547	1.1735	-1.38%
2023-12-07	0	1.450	1.440	1.450	1.440	1.450	292,000	421,460	1.4434	1.185	1.177	1.185	1.177	1.185	357,396	1.1793	0.00%
2023-12-06	0	1.450	1.450	1.460	1.410	1.460	1,232,000	1,771,759	1.4381	1.185	1.185	1.193	1.152	1.193	1,507,915	1.1750	2.11%
2023-12-05	0	1.420	1.410	1.420	1.400	1.430	474,000	669,080	1.4116	1.160	1.152	1.160	1.144	1.168	580,156	1.1533	0.71%
2023-12-04	0	1.410	1.400	1.410	1.400	1.410	326,000	457,778	1.4042	1.152	1.144	1.152	1.144	1.152	399,010	1.1473	0.00%
2023-12-01	0	1.410	1.400	1.420	1.400	1.420	334,000	473,300	1.4171	1.152	1.144	1.160	1.144	1.160	408,802	1.1578	0.71%
2023-11-30	0	1.400	1.400	1.410	1.390	1.410	200,000	280,540	1.4027	1.144	1.144	1.152	1.136	1.152	244,791	1.1460	-0.71%
2023-11-29	0	1.410	1.410	1.420	1.410	1.420	532,000	750,940	1.4115	1.152	1.152	1.160	1.152	1.160	651,145	1.1533	0.00%
2023-11-28	0	1.410	1.410	1.420	1.410	1.420	409,713	580,423	1.4167	1.152	1.152	1.160	1.152	1.160	501,471	1.1574	0.00%
2023-11-27	0	1.410	1.400	1.410	1.400	1.410	310,000	435,540	1.4050	1.152	1.144	1.152	1.144	1.152	379,427	1.1479	1.44%
2023-11-24	0	1.390	1.390	1.400	1.390	1.400	266,000	372,260	1.3995	1.136	1.136	1.144	1.136	1.144	325,573	1.1434	-0.71%
2023-11-23	0	1.400	1.390	1.410	1.380	1.400	186,000	260,340	1.3997	1.144	1.136	1.152	1.127	1.144	227,656	1.1436	0.72%
2023-11-22	0	1.390	1.380	1.390	1.370	1.400	284,000	393,280	1.3848	1.136	1.127	1.136	1.119	1.144	347,604	1.1314	1.46%
2023-11-21	0	1.370	1.370	1.380	1.370	1.400	142,000	196,500	1.3838	1.119	1.119	1.127	1.119	1.144	173,802	1.1306	-1.44%
2023-11-20	0	1.390	1.380	1.390	1.390	1.400	86,000	119,920	1.3944	1.136	1.127	1.136	1.136	1.144	105,260	1.1393	-0.71%
2023-11-17	0	1.400	1.390	1.400	1.380	1.400	2,298,000	3,172,400	1.3805	1.144	1.136	1.144	1.127	1.144	2,812,654	1.1279	1.45%
2023-11-16	0	1.380	1.380	1.390	1.380	1.400	72,000	100,000	1.3889	1.127	1.127	1.136	1.127	1.144	88,125	1.1348	-0.72%
2023-11-15	0	1.390	1.390	1.400	1.380	1.400	250,000	348,000	1.3920	1.136	1.136	1.144	1.127	1.144	305,989	1.1373	-0.71%
2023-11-14	0	1.400	1.390	1.400	1.390	1.410	454,000	636,080	1.4011	1.144	1.136	1.144	1.136	1.152	555,677	1.1447	1.45%
2023-11-13	0	1.380	1.380	1.400	1.360	1.390	162,000	224,219	1.3841	1.127	1.127	1.144	1.111	1.136	198,281	1.1308	1.47%
2023-11-10	0	1.360	1.360	1.370	1.360	1.370	190,000	258,480	1.3604	1.111	1.111	1.119	1.111	1.119	232,552	1.1115	0.00%
2023-11-09	0	1.360	1.360	1.370	1.360	1.370	34,000	46,280	1.3612	1.111	1.111	1.119	1.111	1.119	41,615	1.1121	0.00%
2023-11-08	0	1.360	1.360	1.370	1.350	1.370	5,058,231	6,879,060	1.3600	1.111	1.111	1.119	1.103	1.119	6,191,058	1.1111	0.00%
2023-11-07	0	1.360	1.360	1.370	1.360	1.380	184,000	252,420	1.3718	1.111	1.111	1.119	1.111	1.127	225,208	1.1208	-0.73%
2023-11-06	0	1.370	1.360	1.380	1.350	1.380	124,000	169,280	1.3652	1.119	1.111	1.127	1.103	1.127	151,771	1.1154	0.74%
2023-11-03	0	1.360	1.350	1.360	1.350	1.370	412,000	558,140	1.3547	1.111	1.103	1.111	1.103	1.119	504,270	1.1068	0.74%
2023-11-02	0	1.350	1.350	1.360	1.350	1.380	402,000	546,780	1.3601	1.103	1.103	1.111	1.103	1.127	492,031	1.1113	-2.17%
2023-11-01	0	1.380	1.370	1.380	1.370	1.390	62,000	85,540	1.3797	1.127	1.119	1.127	1.119	1.136	75,885	1.1272	0.73%
2023-10-31	0	1.370	1.370	1.380	1.370	1.380	68,000	93,200	1.3706	1.119	1.119	1.127	1.119	1.127	83,229	1.1198	0.00%
2023-10-30	0	1.370	1.370	1.380	1.370	1.390	462,000	637,580	1.3800	1.119	1.119	1.127	1.119	1.136	565,468	1.1275	-0.72%
2023-10-27	0	1.380	1.380	1.390	1.380	1.390	206,000	284,440	1.3808	1.127	1.127	1.136	1.127	1.136	252,135	1.1281	-0.72%
2023-10-26	0	1.390	1.380	1.390	1.380	1.390	224,000	309,140	1.3801	1.136	1.127	1.136	1.127	1.136	274,166	1.1276	0.72%
2023-10-25	0	1.380	1.370	1.380	1.360	1.380	272,000	372,360	1.3690	1.127	1.119	1.127	1.111	1.127	332,916	1.1185	1.47%
2023-10-24	0	1.360	1.360	1.370	1.320	1.370	324,000	439,140	1.3554	1.111	1.111	1.119	1.078	1.119	396,562	1.1074	-0.73%
2023-10-20	0	1.370	1.360	1.370	1.360	1.400	438,000	599,180	1.3680	1.119	1.111	1.119	1.111	1.144	536,093	1.1177	-0.72%
2023-10-19	0	1.380	1.380	1.390	1.380	1.400	282,000	391,140	1.3870	1.127	1.127	1.136	1.127	1.144	345,156	1.1332	-2.13%
2023-10-18	0	1.410	1.400	1.420	1.410	1.430	112,000	158,060	1.4113	1.152	1.144	1.160	1.152	1.168	137,083	1.1530	-0.70%
2023-10-17	0	1.420	1.410	1.420	1.410	1.430	156,000	221,560	1.4203	1.160	1.152	1.160	1.152	1.168	190,937	1.1604	0.00%
2023-10-16	0	1.420	1.410	1.420	1.410	1.420	76,000	107,660	1.4166	1.160	1.152	1.160	1.152	1.160	93,021	1.1574	-1.39%
2023-10-13	0	1.440	1.420	1.440	1.420	1.450	176,000	252,500	1.4347	1.177	1.160	1.177	1.160	1.185	215,416	1.1721	0.00%
2023-10-12	0	1.440	1.440	1.450	1.440	1.460	146,000	211,140	1.4462	1.177	1.177	1.185	1.177	1.193	178,698	1.1815	0.00%
2023-10-11	0	1.440	1.440	1.450	1.430	1.450	144,000	207,400	1.4403	1.177	1.177	1.185	1.168	1.185	176,250	1.1767	0.00%
2023-10-10	0	1.440	1.420	1.440	1.410	1.440	425,648	605,690	1.4230	1.177	1.160	1.177	1.152	1.177	520,975	1.1626	0.70%
2023-10-09	0	1.430	1.430	1.440	1.420	1.450	80,000	114,200	1.4275	1.168	1.168	1.177	1.160	1.185	97,917	1.1663	0.00%
2023-10-06	0	1.430	1.430	1.440	1.430	1.450	132,000	189,740	1.4374	1.168	1.168	1.177	1.168	1.185	161,562	1.1744	-0.69%
2023-10-05	0	1.440	1.430	1.440	1.430	1.440	270,000	387,120	1.4338	1.177	1.168	1.177	1.168	1.177	330,468	1.1714	0.70%
2023-10-04	0	1.430	1.420	1.440	1.420	1.450	602,000	863,640	1.4346	1.168	1.160	1.177	1.160	1.185	736,822	1.1721	-2.05%
2023-10-03	0	1.460	1.440	1.460	1.440	1.470	1,460,000	2,118,130	1.4508	1.193	1.177	1.193	1.177	1.201	1,786,978	1.1853	0.69%
2023-09-29	0	1.450	1.440	1.450	1.410	1.450	1,344,000	1,924,680	1.4321	1.185	1.177	1.185	1.152	1.185	1,644,999	1.1700	2.84%
2023-09-28	0	1.410	1.410	1.420	1.410	1.410	842,000	1,187,220	1.4100	1.152	1.152	1.160	1.152	1.152	1,030,572	1.1520	0.71%
2023-09-27	0	1.400	1.400	1.410	1.380	1.410	1,120,000	1,562,040	1.3947	1.144	1.144	1.152	1.127	1.152	1,370,832	1.1395	0.72%
2023-09-26	0	1.390	1.380	1.400	1.380	1.390	318,000	441,960	1.3898	1.136	1.127	1.144	1.127	1.136	389,218	1.1355	0.00%
2023-09-25	0	1.390	1.380	1.390	1.370	1.390	496,000	684,660	1.3804	1.136	1.127	1.136	1.119	1.136	607,083	1.1278	0.72%
2023-09-22	0	1.380	1.370	1.380	1.370	1.380	282,000	387,420	1.3738	1.127	1.119	1.127	1.119	1.127	345,156	1.1224	0.73%
2023-09-21	0	1.370	1.370	1.380	1.370	1.380	332,000	455,640	1.3724	1.119	1.119	1.127	1.119	1.127	406,354	1.1213	0.00%
2023-09-20	0	1.370	1.370	1.380	1.370	1.380	322,000	441,180	1.3701	1.119	1.119	1.127	1.119	1.127	394,114	1.1194	0.00%
2023-09-19	0	1.370	1.370	1.380	1.360	1.380	376,000	511,940	1.3615	1.119	1.119	1.127	1.111	1.127	460,208	1.1124	0.74%
2023-09-18	0	1.360	1.360	1.370	1.360	1.370	232,000	316,180	1.3628	1.111	1.111	1.119	1.111	1.119	283,958	1.1135	0.00%
2023-09-15	0	1.360	1.360	1.370	1.350	1.370	312,000	424,320	1.3600	1.111	1.111	1.119	1.103	1.119	381,875	1.1111	0.00%
2023-09-14	0	1.360	1.360	1.370	1.360	1.370	184,000	251,960	1.3693	1.111	1.111	1.119	1.111	1.119	225,208	1.1188	0.74%
2023-09-13	0	1.350	1.350	1.360	1.350	1.370	66,000	89,280	1.3527	1.103	1.103	1.111	1.103	1.119	80,781	1.1052	-0.74%
2023-09-12	0	1.360	1.360	1.370	1.330	1.370	468,000	636,020	1.3590	1.111	1.111	1.119	1.087	1.119	572,812	1.1103	-0.73%
2023-09-11	0	1.370	1.360	1.370	1.350	1.370	216,000	294,500	1.3634	1.119	1.111	1.119	1.103	1.119	264,375	1.1139	0.00%
2023-09-07	0	1.370	1.360	1.370	1.370	1.380	366,000	501,740	1.3709	1.119	1.111	1.119	1.119	1.127	447,968	1.1200	0.00%
2023-09-06	0	1.370	1.360	1.380	1.360	1.370	510,000	698,540	1.3697	1.119	1.111	1.127	1.111	1.119	624,218	1.1191	0.74%
2023-09-05	0	1.360	1.360	1.370	1.350	1.370	670,000	909,760	1.3579	1.111	1.111	1.119	1.103	1.119	820,051	1.1094	-0.73%
2023-09-04	0	1.370	1.360	1.370	1.350	1.380	86,000	117,160	1.3623	1.119	1.111	1.119	1.103	1.127	105,260	1.1130	0.74%
2023-08-31	0	1.360	1.360	1.380	1.360	1.380	110,000	150,040	1.3640	1.111	1.111	1.127	1.111	1.127	134,635	1.1144	0.00%
2023-08-30	0	1.360	1.360	1.370	1.350	1.360	436,000	592,920	1.3599	1.111	1.111	1.119	1.103	1.111	533,645	1.1111	0.00%
2023-08-29	0	1.360	1.350	1.370	1.350	1.370	318,000	432,220	1.3592	1.111	1.103	1.119	1.103	1.119	389,218	1.1105	0.74%
2023-08-28	0	1.350	1.350	1.360	1.350	1.370	498,000	676,300	1.3580	1.103	1.103	1.111	1.103	1.119	609,531	1.1095	0.00%
2023-08-25	0	1.350	1.350	1.360	1.350	1.360	1,124,000	1,517,480	1.3501	1.103	1.103	1.111	1.103	1.111	1,375,728	1.1030	0.00%
2023-08-24	0	1.350	1.350	1.360	1.340	1.350	158,000	212,880	1.3473	1.103	1.103	1.111	1.095	1.103	193,385	1.1008	-0.74%
2023-08-23	0	1.360	1.340	1.360	1.340	1.360	330,500	445,000	1.3464	1.111	1.095	1.111	1.095	1.111	404,518	1.1001	1.49%
2023-08-22	0	1.340	1.340	1.350	1.330	1.350	488,000	655,639	1.3435	1.095	1.095	1.103	1.087	1.103	597,291	1.0977	0.75%
2023-08-21	0	1.330	1.330	1.340	1.330	1.350	182,000	244,540	1.3436	1.087	1.087	1.095	1.087	1.103	222,760	1.0978	-0.75%
2023-08-18	0	1.340	1.340	1.350	1.340	1.350	156,000	210,320	1.3482	1.095	1.095	1.103	1.095	1.103	190,937	1.1015	0.00%
2023-08-17	0	1.340	1.340	1.350	1.320	1.350	282,000	377,339	1.3381	1.095	1.095	1.103	1.078	1.103	345,156	1.0932	0.00%
2023-08-16	0	1.340	1.330	1.350	1.340	1.360	86,000	115,360	1.3414	1.095	1.087	1.103	1.095	1.111	105,260	1.0959	-1.47%
2023-08-15	0	1.360	1.350	1.370	1.330	1.360	460,000	622,020	1.3522	1.111	1.103	1.119	1.087	1.111	563,020	1.1048	1.49%
2023-08-14	0	1.340	1.340	1.350	1.320	1.340	436,000	580,900	1.3323	1.095	1.095	1.103	1.078	1.095	533,645	1.0886	0.75%
2023-08-11	0	1.330	1.320	1.340	1.320	1.330	342,000	453,640	1.3264	1.087	1.078	1.095	1.078	1.087	418,593	1.0837	0.76%
2023-08-10	0	1.320	1.320	1.330	1.310	1.320	492,000	648,820	1.3187	1.078	1.078	1.087	1.070	1.078	602,187	1.0774	0.00%
2023-08-09	0	1.320	1.320	1.340	1.320	1.340	122,000	162,280	1.3302	1.078	1.078	1.095	1.078	1.095	149,323	1.0868	-1.49%
2023-08-08	0	1.340	1.330	1.340	1.330	1.350	344,000	458,620	1.3332	1.095	1.087	1.095	1.087	1.103	421,041	1.0893	-0.74%
2023-08-07	0	1.350	1.340	1.350	1.340	1.360	60,000	80,940	1.3490	1.103	1.095	1.103	1.095	1.111	73,437	1.1022	-0.74%
2023-08-04	0	1.360	1.360	1.370	1.360	1.380	28,000	38,340	1.3693	1.111	1.111	1.119	1.111	1.127	34,271	1.1187	0.00%
2023-08-03	0	1.360	1.360	1.370	1.360	1.370	354,000	481,960	1.3615	1.111	1.111	1.119	1.111	1.119	433,281	1.1124	0.00%
2023-08-02	0	1.360	1.360	1.370	1.340	1.380	212,000	288,080	1.3589	1.111	1.111	1.119	1.095	1.127	259,479	1.1102	-0.73%
2023-08-01	0	1.370	1.370	1.380	1.370	1.390	112,000	154,680	1.3811	1.119	1.119	1.127	1.119	1.136	137,083	1.1284	0.74%
2023-07-31	0	1.360	1.360	1.370	1.360	1.390	624,000	852,520	1.3662	1.111	1.111	1.119	1.111	1.136	763,749	1.1162	0.00%
2023-07-28	0	1.360	1.350	1.370	1.360	1.410	846,000	1,155,120	1.3654	1.111	1.103	1.119	1.111	1.152	1,035,468	1.1156	-2.16%
2023-07-27	0	1.390	1.390	1.400	1.390	1.420	466,000	652,620	1.4005	1.136	1.136	1.144	1.136	1.160	570,364	1.1442	-0.71%
2023-07-26	0	1.400	1.400	1.410	1.400	1.410	86,000	120,520	1.4014	1.144	1.144	1.152	1.144	1.152	105,260	1.1450	0.00%
2023-07-25	0	1.400	1.400	1.410	1.400	1.420	224,000	315,900	1.4103	1.144	1.144	1.152	1.144	1.160	274,166	1.1522	-0.71%
2023-07-24	0	1.410	1.400	1.410	1.390	1.410	372,000	522,080	1.4034	1.152	1.144	1.152	1.136	1.152	455,312	1.1466	0.00%
2023-07-21	0	1.410	1.400	1.410	1.400	1.410	44,000	61,680	1.4018	1.152	1.144	1.152	1.144	1.152	53,854	1.1453	0.00%
2023-07-20	0	1.410	1.390	1.410	1.390	1.410	184,000	257,940	1.4018	1.152	1.136	1.152	1.136	1.152	225,208	1.1453	-0.70%
2023-07-19	0	1.420	1.400	1.420	1.400	1.420	334,000	469,680	1.4062	1.160	1.144	1.160	1.144	1.160	408,802	1.1489	1.43%
2023-07-18	0	1.400	1.390	1.400	1.390	1.410	544,000	761,200	1.3993	1.144	1.136	1.144	1.136	1.152	665,833	1.1432	0.00%
2023-07-14	0	1.400	1.400	1.410	1.400	1.410	130,000	182,879	1.4068	1.144	1.144	1.152	1.144	1.152	159,114	1.1494	1.45%
2023-07-13	0	1.400	1.400	1.420	1.400	1.410	552,000	774,320	1.4028	1.127	1.127	1.144	1.127	1.136	685,416	1.1297	-0.71%
2023-07-12	0	1.410	1.410	1.420	1.400	1.420	150,000	211,980	1.4132	1.136	1.136	1.144	1.127	1.144	186,254	1.1381	0.00%
2023-07-11	0	1.410	1.410	1.420	1.400	1.410	142,000	199,780	1.4069	1.136	1.136	1.144	1.127	1.136	176,321	1.1330	0.00%
2023-07-10	0	1.410	1.400	1.410	1.390	1.410	436,000	611,160	1.4017	1.136	1.127	1.136	1.119	1.136	541,379	1.1289	1.44%
2023-07-07	0	1.390	1.380	1.390	1.380	1.390	508,000	702,020	1.3819	1.119	1.111	1.119	1.111	1.119	630,781	1.1129	0.72%
2023-07-06	0	1.380	1.370	1.380	1.370	1.400	344,000	475,820	1.3832	1.111	1.103	1.111	1.103	1.127	427,143	1.1140	-1.43%
2023-07-05	0	1.400	1.400	1.410	1.400	1.410	244,000	342,980	1.4057	1.127	1.127	1.136	1.127	1.136	302,974	1.1320	-0.71%
2023-07-04	0	1.410	1.400	1.410	1.380	1.410	916,000	1,284,220	1.4020	1.136	1.127	1.136	1.111	1.136	1,137,393	1.1291	1.44%
2023-07-03	0	1.390	1.380	1.390	1.370	1.400	1,342,000	1,865,960	1.3904	1.119	1.111	1.119	1.103	1.127	1,666,356	1.1198	1.46%
2023-06-30	0	1.370	1.370	1.380	1.300	1.370	1,524,000	2,069,300	1.3578	1.103	1.103	1.111	1.047	1.103	1,892,344	1.0935	5.38%
2023-06-29	0	1.300	1.290	1.310	1.300	1.310	84,000	109,340	1.3017	1.047	1.039	1.055	1.047	1.055	104,302	1.0483	0.00%
2023-06-28	0	1.300	1.300	1.310	1.300	1.320	130,000	170,320	1.3102	1.047	1.047	1.055	1.047	1.063	161,420	1.0551	-0.76%
2023-06-27	0	1.310	1.290	1.310	1.290	1.310	290,000	377,960	1.3033	1.055	1.039	1.055	1.039	1.055	360,092	1.0496	0.77%
2023-06-26	0	1.300	1.300	1.320	1.300	1.320	104,000	136,100	1.3087	1.047	1.047	1.063	1.047	1.063	129,136	1.0539	0.00%
2023-06-23	0	1.300	1.290	1.310	1.290	1.320	772,000	1,001,460	1.2972	1.047	1.039	1.055	1.039	1.063	958,589	1.0447	-2.26%
2023-06-21	0	1.330	1.320	1.330	1.310	1.340	314,000	415,100	1.3220	1.071	1.063	1.071	1.055	1.079	389,892	1.0647	0.76%
2023-06-20	0	1.320	1.320	1.330	1.300	1.340	1,312,000	1,719,140	1.3103	1.063	1.063	1.071	1.047	1.079	1,629,105	1.0553	-2.22%
2023-06-19	0	1.350	1.350	1.360	1.340	1.360	174,000	234,940	1.3502	1.087	1.087	1.095	1.079	1.095	216,055	1.0874	0.00%
2023-06-16	0	1.350	1.350	1.360	1.340	1.370	242,000	327,520	1.3534	1.087	1.087	1.095	1.079	1.103	300,490	1.0900	0.00%
2023-06-15	0	1.350	1.340	1.350	1.330	1.350	238,000	319,740	1.3434	1.087	1.079	1.087	1.071	1.087	295,524	1.0819	1.50%
2023-06-14	0	1.330	1.320	1.330	1.320	1.330	252,000	334,400	1.3270	1.071	1.063	1.071	1.063	1.071	312,907	1.0687	0.00%
2023-06-13	0	1.330	1.320	1.340	1.320	1.330	328,000	434,840	1.3257	1.071	1.063	1.079	1.063	1.071	407,276	1.0677	0.76%
2023-06-12	0	1.320	1.310	1.330	1.310	1.330	464,000	612,960	1.3210	1.063	1.055	1.071	1.055	1.071	576,147	1.0639	0.76%
2023-06-09	0	1.310	1.300	1.320	1.290	1.310	1,082,000	1,411,160	1.3042	1.055	1.047	1.063	1.039	1.055	1,343,515	1.0503	1.55%
2023-06-08	0	1.290	1.290	1.300	1.290	1.310	1,306,000	1,703,190	1.3041	1.039	1.039	1.047	1.039	1.055	1,621,655	1.0503	-0.77%
2023-06-07	0	1.300	1.300	1.310	1.300	1.310	472,000	615,140	1.3033	1.047	1.047	1.055	1.047	1.055	586,080	1.0496	0.78%
2023-06-06	0	1.290	1.290	1.310	1.280	1.300	412,000	534,060	1.2963	1.039	1.039	1.055	1.031	1.047	511,579	1.0439	0.78%
2023-06-05	0	1.280	1.260	1.280	1.260	1.280	92,000	116,880	1.2704	1.031	1.015	1.031	1.015	1.031	114,236	1.0231	1.59%
2023-06-02	0	1.260	1.260	1.280	1.260	1.270	258,000	327,140	1.2680	1.015	1.015	1.031	1.015	1.023	320,358	1.0212	0.00%
2023-06-01	0	1.260	1.260	1.270	1.260	1.280	242,000	305,440	1.2621	1.015	1.015	1.023	1.015	1.031	300,490	1.0165	-0.79%
2023-05-31	0	1.270	1.260	1.280	1.250	1.280	708,000	894,200	1.2630	1.023	1.015	1.031	1.007	1.031	879,121	1.0172	-1.55%
2023-05-30	0	1.290	1.280	1.300	1.280	1.300	370,000	476,020	1.2865	1.039	1.031	1.047	1.031	1.047	459,427	1.0361	0.00%
2023-05-29	0	1.290	1.280	1.290	1.280	1.300	232,000	299,380	1.2904	1.039	1.031	1.039	1.031	1.047	288,073	1.0392	-0.77%
2023-05-25	0	1.300	1.280	1.300	1.270	1.310	1,278,000	1,647,520	1.2891	1.047	1.031	1.047	1.023	1.055	1,586,887	1.0382	0.00%
2023-05-24	0	1.300	1.280	1.300	1.280	1.310	1,636,000	2,124,918	1.2988	1.047	1.031	1.047	1.031	1.055	2,031,414	1.0460	0.00%
2023-05-23	0	1.300	1.290	1.310	1.290	1.310	3,550,000	4,575,760	1.2889	1.047	1.039	1.055	1.039	1.055	4,408,020	1.0381	0.78%
2023-05-22	0	1.290	1.290	1.300	1.280	1.300	120,000	154,480	1.2873	1.039	1.039	1.047	1.031	1.047	149,003	1.0368	0.78%
2023-05-19	0	1.280	1.280	1.290	1.270	1.290	540,000	691,320	1.2802	1.031	1.031	1.039	1.023	1.039	670,516	1.0310	-1.54%
2023-05-18	0	1.300	1.280	1.300	1.280	1.310	298,900	388,334	1.2992	1.047	1.031	1.047	1.031	1.055	371,143	1.0463	0.78%
2023-05-17	0	1.290	1.290	1.310	1.290	1.330	540,000	704,800	1.3052	1.039	1.039	1.055	1.039	1.071	670,516	1.0511	-1.53%
2023-05-16	0	1.310	1.300	1.320	1.310	1.340	298,000	394,220	1.3229	1.055	1.047	1.063	1.055	1.079	370,025	1.0654	-1.50%
2023-05-15	0	1.330	1.310	1.330	1.300	1.330	142,000	186,920	1.3163	1.071	1.055	1.071	1.047	1.071	176,321	1.0601	0.76%
2023-05-12	0	1.320	1.310	1.320	1.300	1.320	170,000	222,640	1.3096	1.063	1.055	1.063	1.047	1.063	211,088	1.0547	0.76%
2023-05-11	0	1.310	1.300	1.310	1.290	1.310	604,000	785,120	1.2999	1.055	1.047	1.055	1.039	1.055	749,984	1.0468	0.77%
2023-05-10	0	1.300	1.280	1.300	1.280	1.300	312,000	402,700	1.2907	1.047	1.031	1.047	1.031	1.047	387,409	1.0395	0.78%
2023-05-09	0	1.290	1.280	1.290	1.280	1.310	686,000	887,120	1.2932	1.039	1.031	1.039	1.031	1.055	851,803	1.0415	0.00%
2023-05-08	0	1.290	1.280	1.290	1.270	1.330	1,174,000	1,512,000	1.2879	1.039	1.031	1.039	1.023	1.071	1,457,751	1.0372	0.78%
2023-05-05	0	1.280	1.270	1.280	1.280	1.320	988,000	1,283,260	1.2988	1.031	1.023	1.031	1.031	1.063	1,226,795	1.0460	-1.54%
2023-05-04	0	1.300	1.290	1.300	1.290	1.300	358,000	463,200	1.2939	1.047	1.039	1.047	1.039	1.047	444,527	1.0420	0.78%
2023-05-03	0	1.290	1.290	1.300	1.290	1.310	512,000	664,299	1.2975	1.039	1.039	1.047	1.039	1.055	635,748	1.0449	-1.53%
2023-05-02	0	1.310	1.300	1.310	1.310	1.320	542,000	714,199	1.3177	1.055	1.047	1.055	1.055	1.063	672,999	1.0612	-0.76%
2023-04-28	0	1.320	1.320	1.340	1.300	1.340	804,000	1,059,340	1.3176	1.063	1.063	1.079	1.047	1.079	998,323	1.0611	1.54%
2023-04-27	0	1.300	1.300	1.310	1.290	1.310	530,000	689,460	1.3009	1.047	1.047	1.055	1.039	1.055	658,099	1.0477	-0.76%
2023-04-26	0	1.310	1.300	1.310	1.290	1.310	150,000	194,540	1.2969	1.055	1.047	1.055	1.039	1.055	186,254	1.0445	0.77%
2023-04-25	0	1.300	1.300	1.310	1.300	1.310	768,000	999,579	1.3015	1.047	1.047	1.055	1.047	1.055	953,622	1.0482	0.00%
2023-04-24	0	1.300	1.290	1.300	1.300	1.310	622,000	808,800	1.3003	1.047	1.039	1.047	1.047	1.055	772,335	1.0472	-0.76%
2023-04-21	0	1.310	1.300	1.310	1.300	1.350	1,304,000	1,715,540	1.3156	1.055	1.047	1.055	1.047	1.087	1,619,171	1.0595	-2.96%
2023-04-20	0	1.350	1.340	1.350	1.330	1.350	64,000	85,800	1.3406	1.087	1.079	1.087	1.071	1.087	79,469	1.0797	1.50%
2023-04-19	0	1.330	1.330	1.340	1.330	1.350	920,000	1,234,960	1.3423	1.071	1.071	1.079	1.071	1.087	1,142,360	1.0811	-0.75%
2023-04-18	0	1.340	1.330	1.340	1.330	1.340	166,000	222,060	1.3377	1.079	1.071	1.079	1.071	1.079	206,121	1.0773	0.00%
2023-04-17	0	1.340	1.330	1.350	1.330	1.360	322,000	431,600	1.3404	1.079	1.071	1.087	1.071	1.095	399,826	1.0795	-1.47%
2023-04-14	0	1.360	1.340	1.360	1.330	1.360	344,000	464,439	1.3501	1.095	1.079	1.095	1.071	1.095	427,143	1.0873	0.00%
2023-04-13	0	1.360	1.350	1.360	1.320	1.360	986,000	1,315,980	1.3347	1.095	1.087	1.095	1.063	1.095	1,224,312	1.0749	0.74%
2023-04-12	0	1.350	1.330	1.350	1.310	1.350	904,000	1,198,259	1.3255	1.087	1.071	1.087	1.055	1.087	1,122,493	1.0675	2.27%
2023-04-11	0	1.320	1.310	1.320	1.300	1.330	1,416,000	1,854,600	1.3097	1.063	1.055	1.063	1.047	1.071	1,758,241	1.0548	-0.75%
2023-04-06	0	1.330	1.330	1.350	1.330	1.390	618,000	837,399	1.3550	1.071	1.071	1.087	1.071	1.119	767,368	1.0913	-2.92%
2023-04-04	0	1.370	1.370	1.380	1.370	1.400	778,000	1,078,620	1.3864	1.103	1.103	1.111	1.103	1.127	966,039	1.1165	-1.44%
2023-04-03	0	1.390	1.380	1.390	1.390	1.400	142,000	198,200	1.3958	1.119	1.111	1.119	1.119	1.127	176,321	1.1241	-0.71%
2023-03-31	0	1.400	1.390	1.400	1.390	1.410	162,000	226,600	1.3988	1.127	1.119	1.127	1.119	1.136	201,155	1.1265	0.00%
2023-03-30	0	1.400	1.390	1.400	1.400	1.420	582,000	818,020	1.4055	1.127	1.119	1.127	1.127	1.144	722,667	1.1319	-0.71%
2023-03-29	0	1.410	1.400	1.410	1.400	1.410	166,000	233,040	1.4039	1.136	1.127	1.136	1.127	1.136	206,121	1.1306	0.71%
2023-03-28	0	1.400	1.380	1.400	1.380	1.400	238,000	331,739	1.3939	1.127	1.111	1.127	1.111	1.127	295,524	1.1225	-0.00%
2023-03-27	0	1.460	1.440	1.460	1.440	1.470	1,104,000	1,614,119	1.4621	1.127	1.112	1.127	1.112	1.135	1,429,582	1.1291	0.00%
2023-03-24	0	1.460	1.440	1.460	1.450	1.470	1,244,000	1,816,559	1.4603	1.127	1.112	1.127	1.120	1.135	1,610,870	1.1277	0.00%
2023-03-23	0	1.460	1.460	1.470	1.440	1.480	812,000	1,187,740	1.4627	1.127	1.127	1.135	1.112	1.143	1,051,468	1.1296	1.39%
2023-03-22	0	1.440	1.440	1.450	1.440	1.450	464,000	669,600	1.4431	1.112	1.112	1.120	1.112	1.120	600,839	1.1144	0.00%
2023-03-21	0	1.440	1.430	1.450	1.430	1.450	740,000	1,065,040	1.4392	1.112	1.104	1.120	1.104	1.120	958,234	1.1115	0.70%
2023-03-20	0	1.430	1.420	1.440	1.410	1.450	1,702,000	2,433,680	1.4299	1.104	1.097	1.112	1.089	1.120	2,203,939	1.1042	-1.38%
2023-03-17	0	1.450	1.440	1.460	1.440	1.450	66,000	95,460	1.4464	1.120	1.112	1.127	1.112	1.120	85,464	1.1170	0.69%
2023-03-16	0	1.440	1.440	1.450	1.430	1.450	656,000	942,780	1.4372	1.112	1.112	1.120	1.104	1.120	849,462	1.1099	-0.69%
2023-03-15	0	1.450	1.440	1.450	1.430	1.450	692,000	1,000,520	1.4458	1.120	1.112	1.120	1.104	1.120	896,079	1.1166	1.40%
2023-03-14	0	1.430	1.420	1.430	1.420	1.450	1,318,000	1,895,880	1.4385	1.104	1.097	1.104	1.097	1.120	1,706,693	1.1109	-0.69%
2023-03-13	0	1.440	1.440	1.460	1.430	1.460	662,000	956,540	1.4449	1.112	1.112	1.127	1.104	1.127	857,231	1.1158	0.00%
2023-03-10	0	1.440	1.440	1.450	1.430	1.450	262,000	377,520	1.4409	1.112	1.112	1.120	1.104	1.120	339,267	1.1128	-2.04%
2023-03-09	0	1.470	1.460	1.470	1.450	1.470	386,000	563,439	1.4597	1.135	1.127	1.135	1.120	1.135	499,836	1.1272	0.68%
2023-03-08	0	1.460	1.450	1.460	1.430	1.460	1,182,005	1,711,657	1.4481	1.127	1.120	1.127	1.104	1.127	1,530,592	1.1183	0.69%
2023-03-07	0	1.450	1.440	1.450	1.440	1.470	1,204,000	1,750,619	1.4540	1.120	1.112	1.120	1.112	1.135	1,559,073	1.1229	-0.68%
2023-03-06	0	1.460	1.450	1.460	1.420	1.460	956,000	1,376,260	1.4396	1.127	1.120	1.127	1.097	1.127	1,237,935	1.1117	0.69%
2023-03-03	0	1.450	1.440	1.450	1.430	1.450	1,670,000	2,403,760	1.4394	1.120	1.112	1.120	1.104	1.120	2,162,502	1.1116	0.00%
2023-03-02	0	1.450	1.430	1.450	1.430	1.450	249,990	359,737	1.4390	1.120	1.104	1.120	1.104	1.120	323,715	1.1113	0.69%
2023-03-01	0	1.440	1.440	1.450	1.430	1.450	414,000	595,380	1.4381	1.112	1.112	1.120	1.104	1.120	536,093	1.1106	0.70%
2023-02-28	0	1.430	1.430	1.440	1.430	1.450	1,042,056	1,500,738	1.4402	1.104	1.104	1.112	1.104	1.120	1,349,370	1.1122	-2.05%
2023-02-27	0	1.460	1.450	1.460	1.450	1.470	472,000	685,740	1.4528	1.127	1.120	1.127	1.120	1.135	611,198	1.1220	0.00%
2023-02-24	0	1.460	1.460	1.470	1.450	1.470	358,000	524,260	1.4644	1.127	1.127	1.135	1.120	1.135	463,578	1.1309	0.00%
2023-02-23	0	1.460	1.460	1.480	1.460	1.510	1,696,000	2,524,640	1.4886	1.127	1.127	1.143	1.127	1.166	2,196,170	1.1496	-2.01%
2023-02-22	0	1.490	1.490	1.510	1.470	1.510	875,995	1,308,352	1.4936	1.151	1.151	1.166	1.135	1.166	1,134,336	1.1534	0.00%
2023-02-21	0	1.490	1.480	1.490	1.470	1.510	777,648	1,159,552	1.4911	1.151	1.143	1.151	1.135	1.166	1,006,985	1.1515	0.68%
2023-02-20	0	1.480	1.470	1.480	1.460	1.480	166,018	244,507	1.4728	1.143	1.135	1.143	1.127	1.143	214,979	1.1374	0.68%
2023-02-17	0	1.470	1.460	1.470	1.450	1.470	1,346,000	1,968,600	1.4626	1.135	1.127	1.135	1.120	1.135	1,742,951	1.1295	-0.68%
2023-02-16	0	1.480	1.470	1.480	1.450	1.480	658,000	967,190	1.4699	1.143	1.135	1.143	1.120	1.143	852,052	1.1351	2.07%
2023-02-15	0	1.450	1.450	1.460	1.450	1.470	684,000	997,110	1.4578	1.120	1.120	1.127	1.120	1.135	885,719	1.1258	-0.68%
2023-02-14	0	1.460	1.460	1.480	1.460	1.490	486,005	719,747	1.4809	1.127	1.127	1.143	1.127	1.151	629,333	1.1437	-0.68%
2023-02-13	0	1.470	1.470	1.490	1.450	1.500	2,012,021	2,966,831	1.4746	1.135	1.135	1.151	1.120	1.158	2,605,389	1.1387	-2.00%
2023-02-10	0	1.500	1.490	1.500	1.490	1.510	911,929	1,364,516	1.4963	1.158	1.151	1.158	1.151	1.166	1,180,867	1.1555	-1.96%
2023-02-09	0	1.530	1.520	1.530	1.520	1.540	1,350,011	2,059,477	1.5255	1.182	1.174	1.182	1.174	1.189	1,748,144	1.1781	0.00%
2023-02-08	0	1.530	1.530	1.540	1.500	1.550	1,785,995	2,737,772	1.5329	1.182	1.182	1.189	1.158	1.197	2,312,705	1.1838	1.32%
2023-02-07	0	1.510	1.500	1.510	1.480	1.530	1,142,000	1,719,540	1.5057	1.166	1.158	1.166	1.143	1.182	1,478,789	1.1628	-1.31%
2023-02-06	0	1.530	1.510	1.530	1.510	1.570	1,110,005	1,709,467	1.5401	1.182	1.166	1.182	1.166	1.212	1,437,358	1.1893	-1.92%
2023-02-03	0	1.560	1.540	1.560	1.470	1.560	2,706,000	4,095,349	1.5134	1.205	1.189	1.205	1.135	1.205	3,504,030	1.1688	4.00%
2023-02-02	0	1.500	1.490	1.500	1.480	1.550	3,110,000	4,689,879	1.5080	1.158	1.151	1.158	1.143	1.197	4,027,174	1.1646	-1.96%
2023-02-01	0	1.530	1.530	1.550	1.530	1.580	2,240,000	3,468,859	1.5486	1.182	1.182	1.197	1.182	1.220	2,900,601	1.1959	-0.65%
2023-01-31	0	1.540	1.520	1.540	1.460	1.550	4,576,005	6,905,747	1.5091	1.189	1.174	1.189	1.127	1.197	5,925,521	1.1654	6.21%
2023-01-30	0	1.450	1.450	1.470	1.420	1.510	28,983,985	42,205,358	1.4562	1.120	1.120	1.135	1.097	1.166	37,531,689	1.1245	0.69%
2023-01-27	0	1.440	1.430	1.440	1.420	1.440	1,348,128	1,931,717	1.4329	1.112	1.104	1.112	1.097	1.112	1,745,706	1.1066	1.41%
2023-01-26	0	1.420	1.420	1.430	1.410	1.450	1,320,000	1,895,740	1.4362	1.097	1.097	1.104	1.089	1.120	1,709,283	1.1091	-1.39%
2023-01-20	0	1.440	1.430	1.440	1.420	1.450	1,142,000	1,640,740	1.4367	1.112	1.104	1.112	1.097	1.120	1,478,789	1.1095	-0.69%
2023-01-19	0	1.450	1.440	1.450	1.420	1.460	3,164,000	4,562,710	1.4421	1.120	1.112	1.120	1.097	1.127	4,097,099	1.1136	1.40%
2023-01-18	0	1.430	1.420	1.430	1.400	1.440	1,204,000	1,706,180	1.4171	1.104	1.097	1.104	1.081	1.112	1,559,073	1.0944	-0.69%
2023-01-17	0	1.440	1.440	1.450	1.430	1.490	2,492,000	3,621,500	1.4533	1.112	1.112	1.120	1.104	1.151	3,226,919	1.1223	-2.70%
2023-01-16	0	1.480	1.470	1.480	1.430	1.490	2,658,000	3,892,160	1.4643	1.143	1.135	1.143	1.104	1.151	3,441,874	1.1308	4.96%
2023-01-13	0	1.410	1.410	1.420	1.400	1.420	3,324,000	4,686,800	1.4100	1.089	1.089	1.097	1.081	1.097	4,304,285	1.0889	0.00%
2023-01-12	0	1.410	1.410	1.420	1.390	1.420	3,720,000	5,218,880	1.4029	1.089	1.089	1.097	1.073	1.097	4,817,070	1.0834	0.71%
2023-01-11	0	1.400	1.390	1.400	1.360	1.420	3,326,000	4,668,520	1.4036	1.081	1.073	1.081	1.050	1.097	4,306,875	1.0840	2.94%
2023-01-10	0	1.360	1.350	1.370	1.350	1.380	1,314,000	1,792,200	1.3639	1.050	1.043	1.058	1.043	1.066	1,701,513	1.0533	-0.73%
2023-01-09	0	1.370	1.370	1.380	1.340	1.390	3,272,000	4,491,612	1.3727	1.058	1.058	1.066	1.035	1.073	4,236,950	1.0601	3.79%
2023-01-06	0	1.320	1.320	1.340	1.320	1.370	444,000	595,280	1.3407	1.019	1.019	1.035	1.019	1.058	574,941	1.0354	-1.49%
2023-01-05	0	1.340	1.320	1.340	1.320	1.360	1,260,000	1,688,200	1.3398	1.035	1.019	1.035	1.019	1.050	1,631,588	1.0347	-0.74%
2023-01-04	0	1.350	1.350	1.360	1.280	1.370	2,766,000	3,690,900	1.3344	1.043	1.043	1.050	0.988	1.058	3,581,725	1.0305	5.47%
2023-01-03	0	1.280	1.260	1.280	1.260	1.300	758,000	972,080	1.2824	0.988	0.973	0.988	0.973	1.004	981,543	0.9904	-0.78%
2022-12-30	0	1.290	1.290	1.310	1.270	1.310	524,000	675,340	1.2888	0.996	0.996	1.012	0.981	1.012	678,534	0.9953	1.57%
2022-12-29	0	1.270	1.270	1.280	1.260	1.290	692,000	882,520	1.2753	0.981	0.981	0.988	0.973	0.996	896,079	0.9849	0.00%
2022-12-28	0	1.270	1.260	1.270	1.250	1.300	554,000	707,040	1.2762	0.981	0.973	0.981	0.965	1.004	717,381	0.9856	2.42%
2022-12-23	0	1.240	1.230	1.240	1.220	1.260	432,000	533,100	1.2340	0.958	0.950	0.958	0.942	0.973	559,402	0.9530	0.00%
2022-12-22	0	1.240	1.240	1.250	1.240	1.260	344,000	431,620	1.2547	0.958	0.958	0.965	0.958	0.973	445,449	0.9690	-1.59%
2022-12-21	0	1.260	1.260	1.270	1.250	1.290	408,000	516,260	1.2653	0.973	0.973	0.981	0.965	0.996	528,324	0.9772	0.80%
2022-12-20	0	1.250	1.240	1.250	1.220	1.260	432,000	535,680	1.2400	0.965	0.958	0.965	0.942	0.973	559,402	0.9576	-1.57%
2022-12-19	0	1.270	1.270	1.280	1.260	1.340	762,000	993,780	1.3042	0.981	0.981	0.988	0.973	1.035	986,722	1.0072	-3.79%
2022-12-16	0	1.320	1.300	1.320	1.290	1.340	1,544,000	2,020,820	1.3088	1.019	1.004	1.019	0.996	1.035	1,999,343	1.0107	2.33%
2022-12-15	0	1.290	1.290	1.300	1.260	1.290	314,000	401,266	1.2779	0.996	0.996	1.004	0.973	0.996	406,602	0.9869	0.00%
2022-12-14	0	1.290	1.280	1.290	1.280	1.310	450,000	582,648	1.2948	0.996	0.988	0.996	0.988	1.012	582,710	0.9999	-1.53%
2022-12-13	0	1.310	1.300	1.310	1.220	1.310	3,468,000	4,465,880	1.2877	1.012	1.004	1.012	0.942	1.012	4,490,752	0.9945	6.50%
2022-12-12	0	1.230	1.220	1.230	1.220	1.310	1,684,000	2,113,030	1.2548	0.950	0.942	0.950	0.942	1.012	2,180,631	0.9690	-4.65%
2022-12-09	0	1.290	1.270	1.290	1.270	1.310	1,746,000	2,250,480	1.2889	0.996	0.981	0.996	0.981	1.012	2,260,915	0.9954	0.78%
2022-12-08	0	1.280	1.280	1.300	1.160	1.310	5,024,000	6,311,340	1.2562	0.988	0.988	1.004	0.896	1.012	6,505,634	0.9701	9.40%
2022-12-07	0	1.170	1.160	1.180	1.160	1.200	1,504,000	1,782,540	1.1852	0.904	0.896	0.911	0.896	0.927	1,947,547	0.9153	-2.50%
2022-12-06	0	1.200	1.180	1.200	1.170	1.220	858,000	1,019,140	1.1878	0.927	0.911	0.927	0.904	0.942	1,111,034	0.9173	-1.64%
2022-12-05	0	1.220	1.210	1.220	1.160	1.230	2,982,000	3,611,680	1.2112	0.942	0.934	0.942	0.896	0.950	3,861,425	0.9353	7.02%
2022-12-02	0	1.140	1.130	1.150	1.130	1.150	232,000	264,340	1.1394	0.880	0.873	0.888	0.873	0.888	300,419	0.8799	0.88%
2022-12-01	0	1.130	1.130	1.140	1.130	1.170	2,232,000	2,559,520	1.1467	0.873	0.873	0.880	0.873	0.904	2,890,242	0.8856	0.89%
2022-11-30	0	1.120	1.120	1.130	1.120	1.140	76,000	85,600	1.1263	0.865	0.865	0.873	0.865	0.880	98,413	0.8698	-1.75%
2022-11-29	0	1.140	1.130	1.140	1.110	1.140	232,000	261,540	1.1273	0.880	0.873	0.880	0.857	0.880	300,419	0.8706	1.79%
2022-11-28	0	1.120	1.110	1.120	1.100	1.120	104,000	115,560	1.1112	0.865	0.857	0.865	0.849	0.865	134,671	0.8581	0.00%
2022-11-25	0	1.120	1.110	1.130	1.110	1.130	80,000	89,540	1.1193	0.865	0.857	0.873	0.857	0.873	103,593	0.8643	-0.88%
2022-11-24	0	1.130	1.120	1.140	1.130	1.140	320,000	362,200	1.1319	0.873	0.865	0.880	0.873	0.880	414,372	0.8741	2.73%
2022-11-23	0	1.100	1.100	1.110	1.100	1.120	688,800	765,876	1.1119	0.849	0.849	0.857	0.849	0.865	891,935	0.8587	-2.65%
2022-11-22	0	1.130	1.120	1.130	1.120	1.150	334,000	378,020	1.1318	0.873	0.865	0.873	0.865	0.888	432,500	0.8740	-0.88%
2022-11-21	0	1.140	1.140	1.150	1.140	1.150	452,000	519,640	1.1496	0.880	0.880	0.888	0.880	0.888	585,300	0.8878	0.00%
2022-11-18	0	1.140	1.140	1.150	1.130	1.150	412,000	472,400	1.1466	0.880	0.880	0.888	0.873	0.888	533,503	0.8855	0.00%
2022-11-17	0	1.140	1.140	1.150	1.130	1.160	282,000	322,900	1.1450	0.880	0.880	0.888	0.873	0.896	365,165	0.8843	-2.56%
2022-11-16	0	1.170	1.160	1.170	1.160	1.190	538,000	628,800	1.1688	0.904	0.896	0.904	0.896	0.919	696,662	0.9026	-1.68%
2022-11-15	0	1.190	1.180	1.190	1.150	1.200	1,352,000	1,594,600	1.1794	0.919	0.911	0.919	0.888	0.927	1,750,720	0.9108	0.85%
2022-11-14	0	1.180	1.170	1.180	1.100	1.190	3,072,000	3,496,120	1.1381	0.911	0.904	0.911	0.849	0.919	3,977,967	0.8789	7.27%
2022-11-11	0	1.100	1.100	1.110	1.070	1.100	468,000	512,100	1.0942	0.849	0.849	0.857	0.826	0.849	606,018	0.8450	1.85%
2022-11-10	0	1.080	1.070	1.080	1.080	1.100	232,000	252,940	1.0903	0.834	0.826	0.834	0.834	0.849	300,419	0.8420	-1.82%
2022-11-09	0	1.100	1.090	1.100	1.080	1.120	104,000	114,240	1.0985	0.849	0.842	0.849	0.834	0.865	134,671	0.8483	0.92%
2022-11-08	0	1.090	1.090	1.110	1.090	1.120	58,000	63,660	1.0976	0.842	0.842	0.857	0.842	0.865	75,105	0.8476	-0.91%
2022-11-07	0	1.100	1.100	1.110	1.090	1.130	724,000	805,220	1.1122	0.849	0.849	0.857	0.842	0.873	937,516	0.8589	-1.79%
2022-11-04	0	1.120	1.110	1.130	1.060	1.120	640,000	704,420	1.1007	0.865	0.857	0.873	0.819	0.865	828,743	0.8500	4.67%
2022-11-03	0	1.070	1.070	1.080	1.060	1.070	112,000	119,120	1.0636	0.826	0.826	0.834	0.819	0.826	145,030	0.8213	-1.83%
2022-11-02	0	1.090	1.080	1.090	1.070	1.090	126,000	136,060	1.0798	0.842	0.834	0.842	0.826	0.842	163,159	0.8339	0.93%
2022-11-01	0	1.080	1.070	1.090	1.060	1.090	362,000	387,980	1.0718	0.834	0.826	0.842	0.819	0.842	468,758	0.8277	0.93%
2022-10-31	0	1.070	1.070	1.080	1.060	1.090	500,000	536,320	1.0726	0.826	0.826	0.834	0.819	0.842	647,456	0.8284	-1.83%
2022-10-28	0	1.090	1.090	1.100	1.080	1.100	328,000	357,560	1.0901	0.842	0.842	0.849	0.834	0.849	424,731	0.8419	0.00%
2022-10-27	0	1.090	1.090	1.100	1.070	1.090	298,000	321,860	1.0801	0.842	0.842	0.849	0.826	0.842	385,884	0.8341	2.83%
2022-10-26	0	1.060	1.060	1.070	1.060	1.070	12,000	12,699	1.0583	0.819	0.819	0.826	0.819	0.826	15,539	0.8172	-0.93%
2022-10-25	0	1.070	1.070	1.080	1.060	1.080	260,000	278,300	1.0704	0.826	0.826	0.834	0.819	0.834	336,677	0.8266	0.94%
2022-10-24	0	1.060	1.060	1.070	1.060	1.090	264,000	282,600	1.0705	0.819	0.819	0.826	0.819	0.842	341,857	0.8267	-2.75%
2022-10-21	0	1.090	1.080	1.090	1.070	1.100	150,000	162,640	1.0843	0.842	0.834	0.842	0.826	0.849	194,237	0.8373	1.87%
2022-10-20	0	1.070	1.060	1.070	1.050	1.080	1,394,000	1,491,280	1.0698	0.826	0.819	0.826	0.811	0.834	1,805,106	0.8261	0.00%
2022-10-19	0	1.070	1.070	1.080	1.060	1.080	474,000	509,880	1.0757	0.826	0.826	0.834	0.819	0.834	613,788	0.8307	0.00%
2022-10-18	0	1.070	1.050	1.070	1.060	1.070	232,000	248,100	1.0694	0.826	0.811	0.826	0.819	0.826	300,419	0.8258	0.94%
2022-10-17	0	1.060	1.060	1.070	1.040	1.080	220,189	230,792	1.0482	0.819	0.819	0.826	0.803	0.834	285,125	0.8094	-1.85%
2022-10-14	0	1.080	1.060	1.080	1.060	1.080	36,000	38,520	1.0700	0.834	0.819	0.834	0.819	0.834	46,617	0.8263	0.00%
2022-10-13	0	1.080	1.060	1.080	1.070	1.080	264,000	282,700	1.0708	0.834	0.819	0.834	0.826	0.834	341,857	0.8270	0.93%
2022-10-12	0	1.070	1.070	1.080	1.060	1.080	294,000	312,880	1.0642	0.826	0.826	0.834	0.819	0.834	380,704	0.8218	-0.93%
2022-10-11	0	1.080	1.080	1.100	1.080	1.100	22,000	24,000	1.0909	0.834	0.834	0.849	0.834	0.849	28,488	0.8425	-1.82%
2022-10-10	0	1.100	1.080	1.100	-	-	0	0	-	0.849	0.834	0.849	-	-	0	-	0.00%
2022-10-07	0	1.100	1.100	1.110	1.080	1.100	426,000	464,200	1.0897	0.849	0.849	0.857	0.834	0.849	551,632	0.8415	0.00%
2022-10-06	0	1.100	1.100	1.110	1.080	1.100	334,000	365,760	1.0951	0.849	0.849	0.857	0.834	0.849	432,500	0.8457	0.00%
2022-10-05	0	1.100	1.090	1.100	1.080	1.100	322,000	352,560	1.0949	0.849	0.842	0.849	0.834	0.849	416,961	0.8455	1.85%
2022-10-03	0	1.080	1.070	1.090	1.060	1.080	248,000	265,780	1.0717	0.834	0.826	0.842	0.819	0.834	321,138	0.8276	0.93%
2022-09-30	0	1.070	1.060	1.080	1.060	1.070	660,000	704,200	1.0670	0.826	0.819	0.834	0.819	0.826	854,641	0.8240	0.00%
2022-09-29	0	1.070	1.070	1.080	1.060	1.100	738,000	796,280	1.0790	0.826	0.826	0.834	0.819	0.849	955,645	0.8332	-0.93%
2022-09-28	0	1.080	1.080	1.090	1.080	1.100	684,000	746,540	1.0914	0.834	0.834	0.842	0.834	0.849	885,719	0.8429	-0.92%
2022-09-27	0	1.090	1.090	1.110	1.090	1.110	604,000	664,460	1.1001	0.842	0.842	0.857	0.842	0.857	782,126	0.8496	-1.80%
2022-09-26	0	1.110	1.110	1.130	1.110	1.150	398,000	448,820	1.1277	0.857	0.857	0.873	0.857	0.888	515,375	0.8709	-1.77%
2022-09-23	0	1.130	1.130	1.140	1.130	1.140	790,000	897,040	1.1355	0.873	0.873	0.880	0.873	0.880	1,022,980	0.8769	-0.88%
2022-09-22	0	1.140	1.140	1.150	1.130	1.140	984,000	1,121,600	1.1398	0.880	0.880	0.888	0.873	0.880	1,274,193	0.8802	-1.72%
2022-09-21	0	1.160	1.160	1.170	1.130	1.190	686,000	798,680	1.1643	0.896	0.896	0.904	0.873	0.919	888,309	0.8991	-0.85%
2022-09-20	0	1.170	1.170	1.190	1.140	1.200	996,000	1,147,380	1.1520	0.904	0.904	0.919	0.880	0.927	1,289,732	0.8896	2.63%
2022-09-19	0	1.140	1.130	1.140	1.120	1.150	272,000	309,000	1.1360	0.880	0.873	0.880	0.865	0.888	352,216	0.8773	-1.72%
2022-09-16	0	1.160	1.120	1.170	1.090	1.190	834,000	949,680	1.1387	0.896	0.865	0.904	0.842	0.919	1,079,956	0.8794	5.45%
2022-09-15	0	1.100	1.090	1.100	1.090	1.130	874,000	965,700	1.1049	0.849	0.842	0.849	0.842	0.873	1,131,752	0.8533	-2.65%
2022-09-14	0	1.130	1.120	1.140	1.090	1.130	568,000	628,780	1.1070	0.873	0.865	0.880	0.842	0.873	735,510	0.8549	2.73%
2022-09-13	0	1.100	1.100	1.110	1.080	1.110	1,120,000	1,230,480	1.0986	0.849	0.849	0.857	0.834	0.857	1,450,301	0.8484	1.85%
2022-09-09	0	1.080	1.080	1.090	1.070	1.100	328,000	357,860	1.0910	0.834	0.834	0.842	0.826	0.849	424,731	0.8426	-1.82%
2022-09-08	0	1.100	1.090	1.100	1.080	1.120	720,000	792,100	1.1001	0.849	0.842	0.849	0.834	0.865	932,336	0.8496	0.00%
2022-09-07	0	1.100	1.100	1.120	1.100	1.120	320,000	354,600	1.1081	0.849	0.849	0.865	0.849	0.865	414,372	0.8558	0.00%
2022-09-06	0	1.100	1.100	1.120	-	-	0	0	-	0.849	0.849	0.865	-	-	0	-	0.00%
2022-09-05	0	1.100	1.100	1.110	1.100	1.100	198,000	217,800	1.1000	0.849	0.849	0.857	0.849	0.849	256,392	0.8495	0.00%
2022-09-02	0	1.100	1.100	1.110	1.100	1.110	16,000	17,640	1.1025	0.849	0.849	0.857	0.849	0.857	20,719	0.8514	0.00%
2022-09-01	0	1.100	1.090	1.110	1.080	1.100	760,000	831,180	1.0937	0.849	0.842	0.857	0.834	0.849	984,133	0.8446	1.85%
2022-08-31	0	1.080	1.080	1.100	1.080	1.100	62,000	67,240	1.0845	0.834	0.834	0.849	0.834	0.849	80,284	0.8375	-1.82%
2022-08-30	0	1.100	1.090	1.100	1.090	1.110	296,000	325,200	1.0986	0.849	0.842	0.849	0.842	0.857	383,294	0.8484	1.85%
2022-08-29	0	1.080	1.080	1.100	1.080	1.100	356,000	387,940	1.0897	0.834	0.834	0.849	0.834	0.849	460,988	0.8415	-2.70%
2022-08-26	0	1.110	1.110	1.120	1.100	1.110	156,000	172,300	1.1045	0.857	0.857	0.865	0.849	0.857	202,006	0.8529	0.91%
2022-08-25	0	1.100	1.090	1.110	1.090	1.110	10,000	11,000	1.1000	0.849	0.842	0.857	0.842	0.857	12,949	0.8495	0.00%
2022-08-24	0	1.100	1.100	1.110	1.100	1.100	134,000	147,400	1.1000	0.849	0.849	0.857	0.849	0.849	173,518	0.8495	0.00%
2022-08-23	0	1.100	1.100	1.110	1.100	1.120	68,000	75,620	1.1121	0.849	0.849	0.857	0.849	0.865	88,054	0.8588	-1.79%
2022-08-22	0	1.120	1.120	1.130	1.100	1.120	118,000	131,380	1.1134	0.865	0.865	0.873	0.849	0.865	152,800	0.8598	1.82%
2022-08-19	0	1.100	1.100	1.120	1.100	1.120	28,000	31,200	1.1143	0.849	0.849	0.865	0.849	0.865	36,258	0.8605	-1.79%
2022-08-18	0	1.120	1.100	1.120	1.100	1.120	98,000	108,860	1.1108	0.865	0.849	0.865	0.849	0.865	126,901	0.8578	0.90%
2022-08-17	0	1.110	1.110	1.120	1.100	1.120	34,000	37,700	1.1088	0.857	0.857	0.865	0.849	0.865	44,027	0.8563	0.91%
2022-08-16	0	1.100	1.100	1.110	1.100	1.100	30,000	33,000	1.1000	0.849	0.849	0.857	0.849	0.849	38,847	0.8495	-1.79%
2022-08-15	0	1.120	1.100	1.120	1.100	1.120	122,000	135,160	1.1079	0.865	0.849	0.865	0.849	0.865	157,979	0.8556	0.90%
2022-08-12	0	1.110	1.100	1.120	1.100	1.120	48,000	53,100	1.1063	0.857	0.849	0.865	0.849	0.865	62,156	0.8543	0.00%
2022-08-11	0	1.110	1.110	1.120	1.100	1.120	14,000	15,540	1.1100	0.857	0.857	0.865	0.849	0.865	18,129	0.8572	0.00%
2022-08-10	0	1.110	1.110	1.120	1.100	1.110	172,000	189,400	1.1012	0.857	0.857	0.865	0.849	0.857	222,725	0.8504	-0.89%
2022-08-09	0	1.120	1.120	1.130	1.100	1.120	200,000	221,600	1.1080	0.865	0.865	0.873	0.849	0.865	258,982	0.8557	0.00%
2022-08-08	0	1.120	1.120	1.130	1.110	1.120	220,000	244,620	1.1119	0.865	0.865	0.873	0.857	0.865	284,880	0.8587	0.00%
2022-08-05	0	1.120	1.110	1.120	1.100	1.120	152,000	169,200	1.1132	0.865	0.857	0.865	0.849	0.865	196,827	0.8596	1.82%
2022-08-04	0	1.100	1.100	1.120	1.100	1.130	68,000	75,420	1.1091	0.849	0.849	0.865	0.849	0.873	88,054	0.8565	-2.65%
2022-08-03	0	1.130	1.130	1.140	1.100	1.130	110,000	123,080	1.1189	0.873	0.873	0.880	0.849	0.873	142,440	0.8641	2.73%
2022-08-02	0	1.100	1.080	1.110	1.080	1.100	709,157	776,632	1.0951	0.849	0.834	0.857	0.834	0.849	918,295	0.8457	0.00%
2022-08-01	0	1.100	1.080	1.100	1.090	1.110	202,000	220,860	1.0934	0.849	0.834	0.849	0.842	0.857	261,572	0.8444	-0.90%
2022-07-29	0	1.110	1.100	1.120	1.110	1.120	156,000	173,360	1.1113	0.857	0.849	0.865	0.857	0.865	202,006	0.8582	-0.89%
2022-07-28	0	1.120	1.110	1.120	1.120	1.130	72,000	80,660	1.1203	0.865	0.857	0.865	0.865	0.873	93,234	0.8651	0.00%
2022-07-27	0	1.120	1.110	1.120	1.120	1.120	52,000	58,240	1.1200	0.865	0.857	0.865	0.865	0.865	67,335	0.8649	0.90%
2022-07-26	0	1.110	1.110	1.130	1.110	1.130	552,000	618,220	1.1200	0.857	0.857	0.873	0.857	0.873	714,791	0.8649	-0.89%
2022-07-25	0	1.120	1.110	1.120	1.120	1.120	20,000	22,400	1.1200	0.865	0.857	0.865	0.865	0.865	25,898	0.8649	0.00%
2022-07-22	0	1.120	1.110	1.120	1.120	1.130	86,000	96,780	1.1253	0.865	0.857	0.865	0.865	0.873	111,362	0.8691	-0.88%
2022-07-21	0	1.130	1.110	1.130	1.120	1.130	46,000	51,540	1.1204	0.873	0.857	0.873	0.865	0.873	59,566	0.8653	-0.88%
2022-07-20	0	1.140	1.120	1.140	1.130	1.140	38,000	43,220	1.1374	0.880	0.865	0.880	0.873	0.880	49,207	0.8783	1.79%
2022-07-19	0	1.120	1.110	1.120	1.110	1.120	266,000	295,460	1.1108	0.865	0.857	0.865	0.857	0.865	344,446	0.8578	0.90%
2022-07-18	0	1.110	1.110	1.120	1.110	1.130	30,000	33,700	1.1233	0.857	0.857	0.865	0.857	0.873	38,847	0.8675	0.00%
2022-07-15	0	1.110	1.110	1.120	1.110	1.150	272,000	304,900	1.1210	0.857	0.857	0.865	0.857	0.888	352,216	0.8657	-2.63%
2022-07-14	0	1.140	1.130	1.140	1.120	1.150	630,000	718,160	1.1399	0.880	0.873	0.880	0.865	0.888	815,794	0.8803	1.79%
2022-07-13	0	1.120	1.110	1.120	1.110	1.130	484,000	541,500	1.1188	0.865	0.857	0.865	0.857	0.873	626,737	0.8640	0.00%
2022-07-12	0	1.120	1.120	1.130	1.110	1.130	804,000	895,960	1.1144	0.865	0.865	0.873	0.857	0.873	1,041,109	0.8606	0.90%
2022-07-11	0	1.110	1.110	1.120	1.110	1.140	968,000	1,085,020	1.1209	0.857	0.857	0.865	0.857	0.880	1,253,474	0.8656	-0.89%
2022-07-08	0	1.120	1.110	1.120	1.110	1.120	36,000	40,240	1.1178	0.865	0.857	0.865	0.857	0.865	46,617	0.8632	-0.88%
2022-07-07	0	1.130	1.110	1.130	1.120	1.130	24,000	26,900	1.1208	0.873	0.857	0.873	0.865	0.873	31,078	0.8656	0.89%
2022-07-06	0	1.120	1.110	1.120	1.110	1.130	32,000	35,820	1.1194	0.865	0.857	0.865	0.857	0.873	41,437	0.8644	0.00%
2022-07-05	0	1.120	1.110	1.120	1.110	1.130	72,000	80,680	1.1206	0.865	0.857	0.865	0.857	0.873	93,234	0.8654	0.00%
2022-07-04	0	1.120	1.120	1.130	1.120	1.130	344,000	387,600	1.1267	0.865	0.865	0.873	0.865	0.873	445,449	0.8701	0.00%
2022-06-30	0	1.120	1.120	1.130	1.110	1.130	918,000	1,027,620	1.1194	0.865	0.865	0.873	0.857	0.873	1,188,729	0.8645	-1.75%
2022-06-29	0	1.140	1.130	1.140	1.130	1.150	678,000	773,600	1.1410	0.880	0.873	0.880	0.873	0.888	877,950	0.8811	-1.72%
2022-06-28	0	1.160	1.150	1.160	1.120	1.160	1,246,000	1,403,740	1.1266	0.896	0.888	0.896	0.865	0.896	1,613,459	0.8700	1.75%
2022-06-27	0	1.140	1.120	1.140	1.080	1.140	1,102,000	1,218,060	1.1053	0.880	0.865	0.880	0.834	0.880	1,426,992	0.8536	2.70%
2022-06-24	0	1.110	1.100	1.110	1.100	1.130	338,000	375,500	1.1109	0.857	0.849	0.857	0.849	0.873	437,680	0.8579	-0.89%
2022-06-23	0	1.120	1.110	1.130	1.120	1.130	126,000	141,620	1.1240	0.865	0.857	0.873	0.865	0.873	163,159	0.8680	0.00%
2022-06-22	0	1.120	1.120	1.130	1.120	1.130	128,000	144,300	1.1273	0.865	0.865	0.873	0.865	0.873	165,749	0.8706	-0.88%
2022-06-21	0	1.130	1.120	1.130	1.110	1.130	150,000	169,060	1.1271	0.873	0.865	0.873	0.857	0.873	194,237	0.8704	0.00%
2022-06-20	0	1.130	1.130	1.150	1.130	1.150	50,000	57,040	1.1408	0.873	0.873	0.888	0.873	0.888	64,746	0.8810	-1.74%
2022-06-17	0	1.150	1.140	1.150	1.140	1.180	476,000	553,740	1.1633	0.888	0.880	0.888	0.880	0.911	616,378	0.8984	-2.54%
2022-06-16	0	1.180	1.160	1.180	1.160	1.190	114,000	133,600	1.1719	0.911	0.896	0.911	0.896	0.919	147,620	0.9050	0.00%
2022-06-15	0	1.180	1.170	1.180	1.160	1.190	1,301,993	1,533,771	1.1780	0.911	0.904	0.911	0.896	0.919	1,685,965	0.9097	0.00%
2022-06-14	0	1.180	1.180	1.190	1.170	1.200	1,210,000	1,431,300	1.1829	0.911	0.911	0.919	0.904	0.927	1,566,843	0.9135	0.00%
2022-06-13	0	1.180	1.160	1.180	1.110	1.180	654,000	753,100	1.1515	0.911	0.896	0.911	0.857	0.911	846,872	0.8893	4.42%
2022-06-10	0	1.130	1.120	1.130	1.130	1.140	98,000	110,800	1.1306	0.873	0.865	0.873	0.873	0.880	126,901	0.8731	-1.74%
2022-06-09	0	1.150	1.130	1.150	1.120	1.150	550,000	626,360	1.1388	0.888	0.873	0.888	0.865	0.888	712,201	0.8795	0.88%
2022-06-08	0	1.140	1.130	1.150	1.100	1.140	732,000	825,700	1.1280	0.880	0.873	0.888	0.849	0.880	947,875	0.8711	1.79%
2022-06-07	0	1.120	1.110	1.130	-	-	0	0	-	0.865	0.857	0.873	-	-	0	-	0.00%
2022-06-06	0	1.120	1.120	1.130	1.110	1.140	101,939	113,494	1.1134	0.865	0.865	0.873	0.857	0.880	132,002	0.8598	0.00%
2022-06-02	0	1.120	1.110	1.120	-	-	0	0	-	0.865	0.857	0.865	-	-	0	-	-0.88%
2022-06-01	0	1.130	1.110	1.130	1.090	1.130	770,000	866,260	1.1250	0.873	0.857	0.873	0.842	0.873	997,082	0.8688	3.67%
2022-05-31	0	1.090	1.080	1.100	1.090	1.120	424,000	468,260	1.1044	0.842	0.834	0.849	0.842	0.865	549,042	0.8529	-2.68%
2022-05-30	0	1.120	1.110	1.130	1.110	1.120	438,000	489,540	1.1177	0.865	0.857	0.873	0.857	0.865	567,171	0.8631	-0.88%
2022-05-27	0	1.130	1.120	1.130	1.120	1.150	668,000	761,100	1.1394	0.873	0.865	0.873	0.865	0.888	865,001	0.8799	-0.88%
2022-05-26	0	1.140	1.120	1.140	1.110	1.140	616,000	692,260	1.1238	0.880	0.865	0.880	0.857	0.880	797,665	0.8679	2.70%
2022-05-25	0	1.110	1.110	1.120	1.110	1.120	48,000	53,540	1.1154	0.857	0.857	0.865	0.857	0.865	62,156	0.8614	-1.77%
2022-05-24	0	1.130	1.110	1.130	1.120	1.130	136,000	152,540	1.1216	0.873	0.857	0.873	0.865	0.873	176,108	0.8662	0.89%
2022-05-23	0	1.120	1.110	1.130	1.100	1.130	246,000	274,260	1.1149	0.865	0.857	0.873	0.849	0.873	318,548	0.8610	-0.88%
2022-05-20	0	1.130	1.120	1.130	1.100	1.130	954,000	1,059,900	1.1110	0.873	0.865	0.873	0.849	0.873	1,235,345	0.8580	1.80%
2022-05-19	0	1.110	1.110	1.120	1.110	1.120	60,000	67,120	1.1187	0.857	0.857	0.865	0.857	0.865	77,695	0.8639	-0.89%
2022-05-18	0	1.120	1.110	1.130	1.110	1.130	86,000	96,220	1.1188	0.865	0.857	0.873	0.857	0.873	111,362	0.8640	0.90%
2022-05-17	0	1.110	1.100	1.120	1.090	1.110	1,984,000	2,183,960	1.1008	0.857	0.849	0.865	0.842	0.857	2,569,104	0.8501	0.00%
2022-05-16	0	1.110	1.110	1.120	1.110	1.120	804,000	899,340	1.1186	0.857	0.857	0.865	0.857	0.865	1,041,109	0.8638	-0.89%
2022-05-13	0	1.120	1.120	1.130	1.100	1.130	2,054,000	2,298,760	1.1192	0.865	0.865	0.873	0.849	0.873	2,659,748	0.8643	-0.88%
2022-05-12	0	1.130	1.120	1.130	1.110	1.130	914,000	1,023,340	1.1196	0.873	0.865	0.873	0.857	0.873	1,183,549	0.8646	0.89%
2022-05-11	0	1.120	1.120	1.130	1.110	1.130	350,000	392,020	1.1201	0.865	0.865	0.873	0.857	0.873	453,219	0.8650	0.00%
2022-05-10	0	1.120	1.120	1.140	1.100	1.140	1,370,000	1,543,640	1.1267	0.865	0.865	0.880	0.849	0.880	1,774,028	0.8701	0.00%
2022-05-06	0	1.120	1.120	1.140	1.110	1.140	228,000	256,580	1.1254	0.865	0.865	0.880	0.857	0.880	295,240	0.8691	-0.88%
2022-05-05	0	1.130	1.130	1.140	1.130	1.140	310,000	350,820	1.1317	0.873	0.873	0.880	0.873	0.880	401,422	0.8739	0.00%
2022-05-04	0	1.130	1.130	1.140	1.110	1.140	832,000	938,060	1.1275	0.873	0.873	0.880	0.857	0.880	1,077,366	0.8707	-1.74%
2022-05-03	0	1.150	1.150	1.160	1.140	1.170	306,000	356,400	1.1647	0.888	0.888	0.896	0.880	0.904	396,243	0.8994	-1.71%
2022-04-29	0	1.170	1.170	1.180	1.170	1.200	218,000	257,320	1.1804	0.904	0.904	0.911	0.904	0.927	282,291	0.9115	-1.68%
2022-04-28	0	1.190	1.180	1.190	1.130	1.230	1,234,000	1,454,680	1.1788	0.919	0.911	0.919	0.873	0.950	1,597,921	0.9104	5.31%
2022-04-27	0	1.130	1.120	1.130	1.120	1.130	76,000	85,600	1.1263	0.873	0.865	0.873	0.865	0.873	98,413	0.8698	0.00%
2022-04-26	0	1.130	1.120	1.140	1.090	1.140	1,164,000	1,304,280	1.1205	0.873	0.865	0.880	0.842	0.880	1,507,277	0.8653	2.73%
2022-04-25	0	1.100	1.090	1.100	1.070	1.100	1,370,000	1,482,600	1.0822	0.849	0.842	0.849	0.826	0.849	1,774,028	0.8357	0.92%
2022-04-22	0	1.090	1.090	1.100	1.070	1.100	181,013	196,523	1.0857	0.842	0.842	0.849	0.826	0.849	234,396	0.8384	0.00%
2022-04-21	0	1.090	1.080	1.090	1.060	1.090	1,054,000	1,143,800	1.0852	0.842	0.834	0.842	0.819	0.842	1,364,836	0.8380	2.83%
2022-04-20	0	1.060	1.050	1.060	1.040	1.070	258,000	272,900	1.0578	0.819	0.811	0.819	0.803	0.826	334,087	0.8169	0.95%
2022-04-19	0	1.050	1.040	1.060	1.030	1.060	582,000	605,660	1.0407	0.811	0.803	0.819	0.795	0.819	753,638	0.8036	0.00%
2022-04-14	0	1.050	1.040	1.050	1.040	1.050	202,000	210,680	1.0430	0.811	0.803	0.811	0.803	0.811	261,572	0.8054	1.94%
2022-04-13	0	1.030	1.020	1.030	1.030	1.040	306,000	315,540	1.0312	0.795	0.788	0.795	0.795	0.803	396,243	0.7963	0.00%
2022-04-12	0	1.030	1.020	1.040	1.010	1.040	280,000	287,280	1.0260	0.795	0.788	0.803	0.780	0.803	362,575	0.7923	0.98%
2022-04-11	0	1.020	1.020	1.040	1.020	1.050	230,000	238,360	1.0363	0.788	0.788	0.803	0.788	0.811	297,830	0.8003	-2.86%
2022-04-08	0	1.050	1.040	1.060	1.050	1.060	16,000	16,880	1.0550	0.811	0.803	0.819	0.811	0.819	20,719	0.8147	0.00%
2022-04-07	0	1.050	1.040	1.050	1.040	1.060	418,000	438,780	1.0497	0.811	0.803	0.811	0.803	0.819	541,273	0.8106	-0.94%
2022-04-06	0	1.060	1.050	1.060	1.060	1.070	366,000	388,920	1.0626	0.819	0.811	0.819	0.819	0.826	473,938	0.8206	-0.93%
2022-04-04	0	1.070	1.070	1.080	1.060	1.070	132,000	140,700	1.0659	0.826	0.826	0.834	0.819	0.826	170,928	0.8232	0.00%
2022-04-01	0	1.070	1.070	1.080	1.060	1.090	664,000	712,920	1.0737	0.826	0.826	0.834	0.819	0.842	859,821	0.8291	-1.83%
2022-03-31	0	1.090	1.080	1.090	1.060	1.090	402,000	434,960	1.0820	0.842	0.834	0.842	0.819	0.842	520,554	0.8356	1.87%
2022-03-30	0	1.070	1.070	1.080	1.070	1.090	1,088,000	1,172,880	1.0780	0.826	0.826	0.834	0.826	0.842	1,408,863	0.8325	-1.83%
2022-03-29	0	1.090	1.080	1.100	1.070	1.110	582,000	637,240	1.0949	0.842	0.834	0.849	0.826	0.857	753,638	0.8456	1.87%
2022-03-28	0	1.120	1.120	1.130	1.120	1.140	1,808,000	2,044,540	1.1308	0.826	0.826	0.834	0.826	0.841	2,450,601	0.8343	-0.88%
2022-03-25	0	1.130	1.120	1.130	1.120	1.150	2,294,000	2,606,620	1.1363	0.834	0.826	0.834	0.826	0.848	3,109,336	0.8383	-1.74%
2022-03-24	0	1.150	1.140	1.150	1.130	1.160	466,000	535,440	1.1490	0.848	0.841	0.848	0.834	0.856	631,626	0.8477	0.00%
2022-03-23	0	1.150	1.140	1.150	1.130	1.160	968,000	1,115,560	1.1524	0.848	0.841	0.848	0.834	0.856	1,312,048	0.8502	0.00%
2022-03-22	0	1.150	1.140	1.150	1.120	1.150	812,000	930,600	1.1461	0.848	0.841	0.848	0.826	0.848	1,100,602	0.8455	2.68%
2022-03-21	0	1.120	1.120	1.130	1.110	1.130	1,356,000	1,516,850	1.1186	0.826	0.826	0.834	0.819	0.834	1,837,951	0.8253	0.90%
2022-03-18	0	1.110	1.110	1.120	1.070	1.120	1,644,000	1,799,540	1.0946	0.819	0.819	0.826	0.789	0.826	2,228,312	0.8076	0.00%
2022-03-17	0	1.110	1.100	1.110	1.080	1.130	1,146,000	1,273,820	1.1115	0.819	0.812	0.819	0.797	0.834	1,553,313	0.8201	2.78%
2022-03-16	0	1.080	1.070	1.080	1.030	1.080	586,000	619,960	1.0580	0.797	0.789	0.797	0.760	0.797	794,277	0.7805	1.89%
2022-03-15	0	1.060	1.050	1.060	1.040	1.110	1,984,000	2,127,440	1.0723	0.782	0.775	0.782	0.767	0.819	2,689,156	0.7911	-7.02%
2022-03-14	0	1.140	1.120	1.140	1.110	1.160	610,000	688,460	1.1286	0.841	0.826	0.841	0.819	0.856	826,807	0.8327	0.00%
2022-03-11	0	1.140	1.130	1.140	1.130	1.180	996,000	1,147,300	1.1519	0.841	0.834	0.841	0.834	0.871	1,349,999	0.8499	-2.56%
2022-03-10	0	1.170	1.170	1.180	1.170	1.190	594,000	700,440	1.1792	0.863	0.863	0.871	0.863	0.878	805,120	0.8700	0.00%
2022-03-09	0	1.170	1.160	1.180	1.160	1.180	1,176,000	1,376,856	1.1708	0.863	0.856	0.871	0.856	0.871	1,593,975	0.8638	-0.85%
2022-03-08	0	1.180	1.170	1.190	1.160	1.200	762,000	899,292	1.1802	0.871	0.863	0.878	0.856	0.885	1,032,831	0.8707	-1.67%
2022-03-07	0	1.200	1.200	1.210	1.190	1.230	774,000	930,680	1.2024	0.885	0.885	0.893	0.878	0.907	1,049,096	0.8871	-3.23%
2022-03-04	0	1.240	1.240	1.250	1.230	1.250	910,000	1,124,210	1.2354	0.915	0.915	0.922	0.907	0.922	1,233,433	0.9114	0.00%
2022-03-03	0	1.240	1.230	1.250	1.210	1.250	368,000	447,002	1.2147	0.915	0.907	0.922	0.893	0.922	498,795	0.8962	1.64%
2022-03-02	0	1.220	1.220	1.230	1.200	1.220	456,000	552,455	1.2115	0.900	0.900	0.907	0.885	0.900	618,072	0.8938	0.83%
2022-03-01	0	1.210	1.210	1.230	1.210	1.230	436,000	529,940	1.2155	0.893	0.893	0.907	0.893	0.907	590,964	0.8967	-0.82%
2022-02-28	0	1.220	1.220	1.230	1.210	1.240	608,000	743,260	1.2225	0.900	0.900	0.907	0.893	0.915	824,096	0.9019	-0.81%
2022-02-25	0	1.230	1.230	1.240	1.230	1.250	188,000	232,960	1.2391	0.907	0.907	0.915	0.907	0.922	254,819	0.9142	-1.60%
2022-02-24	0	1.250	1.240	1.250	1.240	1.260	248,000	310,120	1.2505	0.922	0.915	0.922	0.915	0.930	336,144	0.9226	-1.57%
2022-02-23	0	1.270	1.260	1.270	1.250	1.270	454,000	572,460	1.2609	0.937	0.930	0.937	0.922	0.937	615,361	0.9303	0.00%
2022-02-22	0	1.270	1.270	1.280	1.270	1.290	152,000	194,380	1.2788	0.937	0.937	0.944	0.937	0.952	206,024	0.9435	-2.31%
2022-02-21	0	1.300	1.290	1.300	1.290	1.300	88,000	114,000	1.2955	0.959	0.952	0.959	0.952	0.959	119,277	0.9558	0.00%
2022-02-18	0	1.300	1.290	1.300	1.300	1.310	114,000	148,400	1.3018	0.959	0.952	0.959	0.959	0.966	154,518	0.9604	0.00%
2022-02-17	0	1.300	1.290	1.300	1.300	1.310	308,000	400,420	1.3001	0.959	0.952	0.959	0.959	0.966	417,470	0.9592	0.00%
2022-02-16	0	1.300	1.290	1.300	1.290	1.310	322,000	416,000	1.2919	0.959	0.952	0.959	0.952	0.966	436,446	0.9532	0.78%
2022-02-15	0	1.290	1.280	1.290	1.290	1.320	566,000	734,660	1.2980	0.952	0.944	0.952	0.952	0.974	767,168	0.9576	0.00%
2022-02-14	0	1.290	1.290	1.300	1.290	1.300	198,000	255,580	1.2908	0.952	0.952	0.959	0.952	0.959	268,373	0.9523	-0.77%
2022-02-11	0	1.300	1.290	1.300	1.290	1.310	98,000	127,440	1.3004	0.959	0.952	0.959	0.952	0.966	132,831	0.9594	0.78%
2022-02-10	0	1.290	1.290	1.300	1.290	1.320	444,000	579,040	1.3041	0.952	0.952	0.959	0.952	0.974	601,807	0.9622	0.00%
2022-02-09	0	1.290	1.280	1.290	1.270	1.290	70,000	89,820	1.2831	0.952	0.944	0.952	0.937	0.952	94,879	0.9467	1.57%
2022-02-08	0	1.270	1.270	1.290	1.270	1.290	174,000	222,300	1.2776	0.937	0.937	0.952	0.937	0.952	235,843	0.9426	-0.78%
2022-02-07	0	1.280	1.280	1.290	1.280	1.300	122,000	156,660	1.2841	0.944	0.944	0.952	0.944	0.959	165,361	0.9474	-1.54%
2022-02-04	0	1.300	1.290	1.300	1.290	1.300	194,000	251,560	1.2967	0.959	0.952	0.959	0.952	0.959	262,952	0.9567	0.78%
2022-01-31	0	1.290	1.290	1.300	1.270	1.300	240,000	309,340	1.2889	0.952	0.952	0.959	0.937	0.959	325,301	0.9509	0.78%
2022-01-28	0	1.280	1.260	1.280	1.250	1.280	878,000	1,105,980	1.2597	0.944	0.930	0.944	0.922	0.944	1,190,060	0.9293	0.00%
2022-01-27	0	1.280	1.280	1.290	1.280	1.290	180,000	231,440	1.2858	0.944	0.944	0.952	0.944	0.952	243,976	0.9486	-1.54%
2022-01-26	0	1.300	1.290	1.300	1.270	1.300	116,000	150,300	1.2957	0.959	0.952	0.959	0.937	0.959	157,229	0.9559	0.00%
2022-01-25	0	1.300	1.290	1.300	1.290	1.330	670,000	874,420	1.3051	0.959	0.952	0.959	0.952	0.981	908,132	0.9629	0.00%
2022-01-24	0	1.300	1.290	1.300	1.290	1.300	120,000	154,960	1.2913	0.959	0.952	0.959	0.952	0.959	162,651	0.9527	0.00%
2022-01-21	0	1.300	1.290	1.300	1.280	1.300	244,000	315,240	1.2920	0.959	0.952	0.959	0.944	0.959	330,723	0.9532	0.00%
2022-01-20	0	1.300	1.290	1.300	1.300	1.330	1,124,000	1,466,320	1.3046	0.959	0.952	0.959	0.959	0.981	1,523,493	0.9625	-1.52%
2022-01-19	0	1.320	1.310	1.330	1.300	1.320	396,000	519,060	1.3108	0.974	0.966	0.981	0.959	0.974	536,747	0.9670	1.54%
2022-01-18	0	1.300	1.300	1.310	1.290	1.370	1,752,000	2,313,460	1.3205	0.959	0.959	0.966	0.952	1.011	2,374,698	0.9742	2.36%
2022-01-17	0	1.270	1.260	1.270	1.270	1.280	98,000	124,480	1.2702	0.937	0.930	0.937	0.937	0.944	132,831	0.9371	0.79%
2022-01-14	0	1.260	1.260	1.280	1.260	1.290	216,000	276,360	1.2794	0.930	0.930	0.944	0.930	0.952	292,771	0.9439	-0.79%
2022-01-13	0	1.270	1.260	1.280	1.260	1.280	40,000	50,660	1.2665	0.937	0.930	0.944	0.930	0.944	54,217	0.9344	0.79%
2022-01-12	0	1.260	1.260	1.270	1.260	1.280	44,000	55,880	1.2700	0.930	0.930	0.937	0.930	0.944	59,639	0.9370	-0.79%
2022-01-11	0	1.270	1.250	1.270	1.240	1.270	56,000	70,680	1.2621	0.937	0.922	0.937	0.915	0.937	75,904	0.9312	0.00%
2022-01-10	0	1.270	1.260	1.280	1.190	1.280	720,000	887,320	1.2324	0.937	0.930	0.944	0.878	0.944	975,903	0.9092	-0.78%
2022-01-07	0	1.280	1.280	1.300	-	-	0	0	-	0.944	0.944	0.959	-	-	0	-	0.00%
2022-01-06	0	1.280	1.280	1.300	1.260	1.300	1,160,000	1,495,720	1.2894	0.944	0.944	0.959	0.930	0.959	1,572,289	0.9513	0.79%
2022-01-05	0	1.270	1.270	1.280	1.270	1.280	140,000	178,580	1.2756	0.937	0.937	0.944	0.937	0.944	189,759	0.9411	-0.78%
2022-01-04	0	1.280	1.280	1.290	1.250	1.290	998,000	1,277,060	1.2796	0.944	0.944	0.952	0.922	0.952	1,352,710	0.9441	0.79%
2022-01-03	0	1.270	1.260	1.270	1.260	1.280	124,000	156,880	1.2652	0.937	0.930	0.937	0.930	0.944	168,072	0.9334	0.00%
2021-12-31	0	1.270	1.260	1.270	1.260	1.270	114,000	144,480	1.2674	0.937	0.930	0.937	0.930	0.937	154,518	0.9350	0.79%
2021-12-30	0	1.260	1.250	1.260	1.250	1.260	100,000	125,700	1.2570	0.930	0.922	0.930	0.922	0.930	135,542	0.9274	0.80%
2021-12-29	0	1.250	1.250	1.260	1.250	1.260	106,000	132,540	1.2504	0.922	0.922	0.930	0.922	0.930	143,675	0.9225	-0.79%
2021-12-28	0	1.260	1.250	1.260	1.250	1.260	140,000	175,040	1.2503	0.930	0.922	0.930	0.922	0.930	189,759	0.9224	1.61%
2021-12-24	0	1.240	1.210	1.240	1.230	1.240	12,000	14,800	1.2333	0.915	0.893	0.915	0.907	0.915	16,265	0.9099	2.48%
2021-12-23	0	1.210	1.210	1.230	1.200	1.230	630,000	763,500	1.2119	0.893	0.893	0.907	0.885	0.907	853,915	0.8941	-1.63%
2021-12-22	0	1.230	1.220	1.230	1.230	1.240	52,000	63,980	1.2304	0.907	0.900	0.907	0.907	0.915	70,482	0.9078	0.82%
2021-12-21	0	1.220	1.220	1.230	1.210	1.270	610,000	748,760	1.2275	0.900	0.900	0.907	0.893	0.937	826,807	0.9056	-3.17%
2021-12-20	0	1.260	1.260	1.270	1.260	1.290	208,000	263,020	1.2645	0.930	0.930	0.937	0.930	0.952	281,928	0.9329	-2.33%
2021-12-17	0	1.290	1.290	1.300	1.290	1.310	114,000	148,200	1.3000	0.952	0.952	0.959	0.952	0.966	154,518	0.9591	-0.77%
2021-12-16	0	1.300	1.290	1.300	1.280	1.300	1,403,851	1,822,906	1.2985	0.959	0.952	0.959	0.944	0.959	1,902,809	0.9580	1.56%
2021-12-15	0	1.280	1.280	1.290	1.280	1.290	44,000	56,360	1.2809	0.944	0.944	0.952	0.944	0.952	59,639	0.9450	0.00%
2021-12-14	0	1.280	1.270	1.280	1.270	1.290	158,000	201,420	1.2748	0.944	0.937	0.944	0.937	0.952	214,157	0.9405	-0.78%
2021-12-13	0	1.290	1.280	1.290	1.270	1.290	42,000	53,780	1.2805	0.952	0.944	0.952	0.937	0.952	56,928	0.9447	0.78%
2021-12-10	0	1.280	1.280	1.290	1.270	1.290	286,000	364,200	1.2734	0.944	0.944	0.952	0.937	0.952	387,650	0.9395	-1.54%
2021-12-09	0	1.300	1.290	1.300	1.290	1.300	76,000	98,780	1.2997	0.959	0.952	0.959	0.952	0.959	103,012	0.9589	0.78%
2021-12-08	0	1.290	1.280	1.300	1.280	1.300	56,000	71,960	1.2850	0.952	0.944	0.959	0.944	0.959	75,904	0.9480	0.78%
2021-12-07	0	1.280	1.280	1.290	1.270	1.290	420,000	536,640	1.2777	0.944	0.944	0.952	0.937	0.952	569,277	0.9427	0.00%
2021-12-06	0	1.280	1.270	1.280	1.270	1.290	234,000	299,080	1.2781	0.944	0.937	0.944	0.937	0.952	317,169	0.9430	0.00%
2021-12-03	0	1.280	1.280	1.300	1.280	1.300	96,000	123,520	1.2867	0.944	0.944	0.959	0.944	0.959	130,120	0.9493	0.00%
2021-12-02	0	1.280	1.270	1.290	1.270	1.300	266,000	342,660	1.2882	0.944	0.937	0.952	0.937	0.959	360,542	0.9504	0.00%
2021-12-01	0	1.280	1.280	1.300	1.260	1.300	406,000	525,040	1.2932	0.944	0.944	0.959	0.930	0.959	550,301	0.9541	1.59%
2021-11-30	0	1.260	1.260	1.270	1.260	1.290	614,000	783,780	1.2765	0.930	0.930	0.937	0.930	0.952	832,229	0.9418	-2.33%
2021-11-29	0	1.290	1.280	1.290	1.270	1.300	1,148,000	1,477,040	1.2866	0.952	0.944	0.952	0.937	0.959	1,556,023	0.9492	0.00%
2021-11-26	0	1.290	1.290	1.300	1.290	1.320	830,000	1,077,900	1.2987	0.952	0.952	0.959	0.952	0.974	1,125,000	0.9581	-2.27%
2021-11-25	0	1.320	1.320	1.340	1.310	1.340	724,000	954,220	1.3180	0.974	0.974	0.989	0.966	0.989	981,325	0.9724	0.76%
2021-11-24	0	1.310	1.300	1.320	1.310	1.330	1,696,000	2,233,900	1.3172	0.966	0.959	0.974	0.966	0.981	2,298,794	0.9718	0.00%
2021-11-23	0	1.310	1.300	1.320	1.300	1.330	632,000	832,560	1.3173	0.966	0.959	0.974	0.959	0.981	856,626	0.9719	0.77%
2021-11-22	0	1.300	1.300	1.310	1.290	1.310	350,000	456,680	1.3048	0.959	0.959	0.966	0.952	0.966	474,397	0.9627	-0.76%
2021-11-19	0	1.310	1.300	1.310	1.290	1.310	596,000	773,440	1.2977	0.966	0.959	0.966	0.952	0.966	807,831	0.9574	0.77%
2021-11-18	0	1.300	1.300	1.310	1.290	1.310	660,000	859,620	1.3025	0.959	0.959	0.966	0.952	0.966	894,578	0.9609	-0.76%
2021-11-17	0	1.310	1.290	1.310	1.270	1.310	1,082,000	1,401,600	1.2954	0.966	0.952	0.966	0.937	0.966	1,466,566	0.9557	-0.76%
2021-11-16	0	1.320	1.300	1.320	1.310	1.320	38,000	50,100	1.3184	0.974	0.959	0.974	0.966	0.974	51,506	0.9727	0.00%
2021-11-15	0	1.320	1.300	1.320	1.300	1.350	144,000	189,140	1.3135	0.974	0.959	0.974	0.959	0.996	195,181	0.9691	0.00%
2021-11-12	0	1.320	1.310	1.330	1.320	1.330	32,000	42,340	1.3231	0.974	0.966	0.981	0.974	0.981	43,373	0.9762	0.00%
2021-11-11	0	1.320	1.310	1.320	1.300	1.320	90,000	117,780	1.3087	0.974	0.966	0.974	0.959	0.974	121,988	0.9655	0.00%
2021-11-10	0	1.320	1.310	1.320	1.300	1.320	298,000	389,040	1.3055	0.974	0.966	0.974	0.959	0.974	403,916	0.9632	1.54%
2021-11-09	0	1.300	1.300	1.310	1.300	1.320	1,148,000	1,492,900	1.3004	0.959	0.959	0.966	0.959	0.974	1,556,023	0.9594	-1.52%
2021-11-08	0	1.320	1.310	1.320	1.290	1.330	406,000	533,120	1.3131	0.974	0.966	0.974	0.952	0.981	550,301	0.9688	2.33%
2021-11-05	0	1.290	1.280	1.300	1.280	1.300	1,268,000	1,645,520	1.2977	0.952	0.944	0.959	0.944	0.959	1,718,674	0.9574	-0.77%
2021-11-04	0	1.300	1.290	1.300	1.280	1.310	1,126,000	1,460,960	1.2975	0.959	0.952	0.959	0.944	0.966	1,526,204	0.9573	0.78%
2021-11-03	0	1.290	1.290	1.310	1.290	1.320	132,000	171,640	1.3003	0.952	0.952	0.966	0.952	0.974	178,916	0.9593	-2.27%
2021-11-02	0	1.320	1.310	1.320	1.310	1.350	334,000	444,900	1.3320	0.974	0.966	0.974	0.966	0.996	452,711	0.9827	-1.49%
2021-11-01	0	1.340	1.320	1.340	1.300	1.370	1,868,000	2,484,640	1.3301	0.989	0.974	0.989	0.959	1.011	2,531,927	0.9813	3.88%
2021-10-29	0	1.290	1.290	1.300	1.290	1.330	2,548,000	3,314,340	1.3008	0.952	0.952	0.959	0.952	0.981	3,453,613	0.9597	-0.77%
2021-10-28	0	1.300	1.280	1.300	1.240	1.310	1,660,000	2,137,680	1.2878	0.959	0.944	0.959	0.915	0.966	2,249,999	0.9501	4.00%
2021-10-27	0	1.250	1.250	1.260	1.200	1.260	29,424,000	35,365,780	1.2019	0.922	0.922	0.930	0.885	0.930	39,881,912	0.8868	3.31%
2021-10-26	0	1.210	1.200	1.220	1.200	1.220	5,496,000	6,650,520	1.2101	0.893	0.885	0.900	0.885	0.900	7,449,395	0.8928	0.83%
2021-10-25	0	1.200	1.190	1.210	1.200	1.250	3,532,000	4,246,920	1.2024	0.885	0.878	0.893	0.885	0.922	4,787,348	0.8871	-4.00%
2021-10-22	0	1.250	1.250	1.260	1.250	1.260	311,000	389,430	1.2522	0.922	0.922	0.930	0.922	0.930	421,536	0.9238	-0.79%
2021-10-21	0	1.260	1.240	1.260	1.210	1.320	13,478,000	16,377,840	1.2152	0.930	0.915	0.930	0.893	0.974	18,268,366	0.8965	4.13%
2021-10-20	0	1.210	1.200	1.210	1.200	1.220	214,000	259,500	1.2126	0.893	0.885	0.893	0.885	0.900	290,060	0.8946	-0.82%
2021-10-19	0	1.220	1.210	1.220	1.210	1.250	3,468,000	4,244,440	1.2239	0.900	0.893	0.900	0.893	0.922	4,700,601	0.9030	-0.81%
2021-10-18	0	1.230	1.220	1.230	1.220	1.230	388,000	474,100	1.2219	0.907	0.900	0.907	0.900	0.907	525,903	0.9015	0.00%
2021-10-15	0	1.230	1.220	1.230	1.220	1.240	974,000	1,195,160	1.2271	0.907	0.900	0.907	0.900	0.915	1,320,180	0.9053	0.00%
2021-10-12	0	1.230	1.210	1.230	1.220	1.230	352,000	429,980	1.2215	0.907	0.893	0.907	0.900	0.907	477,108	0.9012	1.65%
2021-10-11	0	1.210	1.210	1.220	1.200	1.220	170,000	206,140	1.2126	0.893	0.893	0.900	0.885	0.900	230,422	0.8946	0.83%
2021-10-08	0	1.200	1.200	1.210	1.190	1.210	302,000	362,100	1.1990	0.885	0.885	0.893	0.878	0.893	409,337	0.8846	0.00%
2021-10-07	0	1.200	1.190	1.200	1.190	1.210	496,000	593,560	1.1967	0.885	0.878	0.885	0.878	0.893	672,289	0.8829	0.00%
2021-10-06	0	1.200	1.200	1.210	1.200	1.210	13,886,000	16,597,970	1.1953	0.885	0.885	0.893	0.885	0.893	18,821,378	0.8819	0.00%
2021-10-05	0	1.200	1.200	1.210	1.200	1.210	1,023,000	1,230,730	1.2031	0.885	0.885	0.893	0.885	0.893	1,386,596	0.8876	0.00%
2021-10-04	0	1.200	1.200	1.210	1.200	1.220	286,000	344,000	1.2028	0.885	0.885	0.893	0.885	0.900	387,650	0.8874	-0.83%
2021-09-30	0	1.210	1.200	1.210	1.200	1.210	140,000	168,900	1.2064	0.893	0.885	0.893	0.885	0.893	189,759	0.8901	0.00%
2021-09-29	0	1.210	1.200	1.210	1.200	1.210	210,000	252,440	1.2021	0.893	0.885	0.893	0.885	0.893	284,638	0.8869	0.00%
2021-09-28	0	1.210	1.200	1.210	1.210	1.220	136,000	164,660	1.2107	0.893	0.885	0.893	0.893	0.900	184,337	0.8933	0.83%
2021-09-27	0	1.200	1.190	1.200	1.180	1.210	524,000	626,080	1.1948	0.885	0.878	0.885	0.871	0.893	710,241	0.8815	0.00%
2021-09-24	0	1.200	1.200	1.210	1.200	1.210	236,000	285,200	1.2085	0.885	0.885	0.893	0.885	0.893	319,879	0.8916	-0.83%
2021-09-23	0	1.210	1.200	1.210	1.190	1.220	477,680	575,199	1.2042	0.893	0.885	0.893	0.878	0.900	647,458	0.8884	1.68%
2021-09-21	0	1.190	1.190	1.200	1.190	1.200	286,000	340,840	1.1917	0.878	0.878	0.885	0.878	0.885	387,650	0.8792	-1.65%
2021-09-20	0	1.210	1.200	1.210	1.150	1.270	1,088,000	1,324,500	1.2174	0.893	0.885	0.893	0.848	0.937	1,474,698	0.8981	-3.97%
2021-09-17	0	1.260	1.250	1.260	1.250	1.270	150,000	189,040	1.2603	0.930	0.922	0.930	0.922	0.937	203,313	0.9298	-0.79%
2021-09-16	0	1.270	1.250	1.270	1.240	1.270	1,510,000	1,899,960	1.2583	0.937	0.922	0.937	0.915	0.937	2,046,686	0.9283	0.00%
2021-09-15	0	1.270	1.260	1.270	1.250	1.280	1,386,000	1,756,900	1.2676	0.937	0.930	0.937	0.922	0.944	1,878,614	0.9352	-0.78%
2021-09-14	0	1.280	1.270	1.280	1.270	1.300	1,184,000	1,507,560	1.2733	0.944	0.937	0.944	0.937	0.959	1,604,819	0.9394	-0.78%
2021-09-13	0	1.290	1.280	1.300	1.270	1.300	456,000	585,400	1.2838	0.952	0.944	0.959	0.937	0.959	618,072	0.9471	-0.77%
2021-09-10	0	1.300	1.280	1.300	1.280	1.310	308,000	399,800	1.2981	0.959	0.944	0.959	0.944	0.966	417,470	0.9577	1.56%
2021-09-09	0	1.280	1.270	1.280	1.260	1.290	1,004,000	1,279,180	1.2741	0.944	0.937	0.944	0.930	0.952	1,360,843	0.9400	0.79%
2021-09-08	0	1.270	1.270	1.280	1.270	1.280	858,000	1,090,960	1.2715	0.937	0.937	0.944	0.937	0.944	1,162,951	0.9381	0.79%
2021-09-07	0	1.260	1.260	1.270	1.240	1.270	1,918,000	2,398,780	1.2507	0.930	0.930	0.937	0.915	0.937	2,599,698	0.9227	0.80%
2021-09-06	0	1.250	1.240	1.270	1.220	1.270	1,626,000	2,035,840	1.2521	0.922	0.915	0.937	0.900	0.937	2,203,915	0.9237	2.46%
2021-09-03	0	1.220	1.220	1.230	1.220	1.240	540,000	663,100	1.2280	0.900	0.900	0.907	0.900	0.915	731,927	0.9060	0.83%
2021-09-02	0	1.210	1.210	1.220	1.210	1.240	576,000	699,440	1.2143	0.893	0.893	0.900	0.893	0.915	780,723	0.8959	-0.82%
2021-09-01	0	1.220	1.220	1.240	1.220	1.250	1,160,000	1,424,720	1.2282	0.900	0.900	0.915	0.900	0.922	1,572,289	0.9061	0.83%
2021-08-31	0	1.210	1.210	1.220	1.200	1.220	2,232,000	2,699,910	1.2096	0.893	0.893	0.900	0.885	0.900	3,025,300	0.8924	0.83%
2021-08-30	0	1.200	1.190	1.200	1.190	1.220	708,000	849,560	1.1999	0.885	0.878	0.885	0.878	0.900	959,638	0.8853	0.00%
2021-08-27	0	1.200	1.200	1.220	1.200	1.230	10,038,000	11,977,300	1.1932	0.885	0.885	0.900	0.885	0.907	13,605,718	0.8803	1.69%
2021-08-26	0	1.180	1.170	1.180	1.170	1.200	4,112,000	4,854,700	1.1806	0.871	0.863	0.871	0.863	0.885	5,573,492	0.8710	0.85%
2021-08-25	0	1.170	1.170	1.180	1.150	1.190	2,482,000	2,882,480	1.1614	0.863	0.863	0.871	0.848	0.878	3,364,155	0.8568	1.74%
2021-08-24	0	1.150	1.140	1.150	1.150	1.150	270,000	310,500	1.1500	0.848	0.841	0.848	0.848	0.848	365,964	0.8484	0.00%
2021-08-23	0	1.150	1.140	1.150	1.140	1.150	1,576,000	1,804,900	1.1452	0.848	0.841	0.848	0.841	0.848	2,136,144	0.8449	1.77%
2021-08-20	0	1.130	1.120	1.130	1.130	1.150	418,000	474,000	1.1340	0.834	0.826	0.834	0.834	0.848	566,566	0.8366	-1.74%
2021-08-19	0	1.150	1.140	1.150	1.150	1.160	334,000	384,560	1.1514	0.848	0.841	0.848	0.848	0.856	452,711	0.8495	0.00%
2021-08-18	0	1.150	1.140	1.150	1.140	1.180	598,000	689,080	1.1523	0.848	0.841	0.848	0.841	0.871	810,542	0.8501	0.88%
2021-08-17	0	1.140	1.140	1.150	1.130	1.190	2,036,000	2,375,680	1.1668	0.841	0.841	0.848	0.834	0.878	2,759,637	0.8609	-4.20%
2021-08-16	0	1.190	1.180	1.190	1.180	1.220	316,000	376,860	1.1926	0.878	0.871	0.878	0.871	0.900	428,313	0.8799	0.00%
2021-08-13	0	1.190	1.190	1.200	1.190	1.240	790,000	950,560	1.2032	0.878	0.878	0.885	0.878	0.915	1,070,783	0.8877	-0.83%
2021-08-12	0	1.200	1.200	1.220	1.190	1.230	218,000	262,840	1.2057	0.885	0.885	0.900	0.878	0.907	295,482	0.8895	0.00%
2021-08-11	0	1.200	1.200	1.210	1.200	1.240	596,000	720,140	1.2083	0.885	0.885	0.893	0.885	0.915	807,831	0.8914	-2.44%
2021-08-10	0	1.230	1.220	1.240	1.230	1.240	190,000	234,940	1.2365	0.907	0.900	0.915	0.907	0.915	257,530	0.9123	0.00%
2021-08-09	0	1.230	1.230	1.240	1.230	1.240	386,000	477,720	1.2376	0.907	0.907	0.915	0.907	0.915	523,193	0.9131	0.00%
2021-08-06	0	1.230	1.220	1.230	1.230	1.240	1,408,000	1,738,560	1.2348	0.907	0.900	0.907	0.907	0.915	1,908,433	0.9110	0.00%
2021-08-05	0	1.230	1.230	1.240	1.230	1.250	2,674,000	3,310,080	1.2379	0.907	0.907	0.915	0.907	0.922	3,624,396	0.9133	-0.81%
2021-08-04	0	1.240	1.230	1.240	1.230	1.260	860,000	1,067,620	1.2414	0.915	0.907	0.915	0.907	0.930	1,165,662	0.9159	-0.80%
2021-08-03	0	1.250	1.250	1.260	1.240	1.260	1,294,000	1,614,460	1.2477	0.922	0.922	0.930	0.915	0.930	1,753,915	0.9205	0.00%
2021-08-02	0	1.250	1.250	1.260	1.240	1.300	2,788,000	3,499,820	1.2553	0.922	0.922	0.930	0.915	0.959	3,778,914	0.9261	-3.85%
2021-07-30	0	1.300	1.300	1.310	1.290	1.300	236,000	306,780	1.2999	0.959	0.959	0.966	0.952	0.959	319,879	0.9590	0.00%
2021-07-29	0	1.300	1.300	1.310	1.300	1.320	442,000	575,820	1.3028	0.959	0.959	0.966	0.959	0.974	599,096	0.9611	0.00%
2021-07-28	0	1.300	1.300	1.310	1.290	1.310	542,000	704,560	1.2999	0.959	0.959	0.966	0.952	0.966	734,638	0.9591	-1.52%
2021-07-27	0	1.320	1.310	1.320	1.300	1.340	1,034,000	1,359,520	1.3148	0.974	0.966	0.974	0.959	0.989	1,401,505	0.9700	0.00%
2021-07-26	0	1.320	1.320	1.330	1.320	1.350	690,000	922,580	1.3371	0.974	0.974	0.981	0.974	0.996	935,241	0.9865	-0.75%
2021-07-23	0	1.330	1.330	1.340	1.330	1.350	566,000	752,980	1.3304	0.981	0.981	0.989	0.981	0.996	767,168	0.9815	-1.48%
2021-07-22	0	1.350	1.340	1.350	1.340	1.350	1,588,000	2,128,140	1.3401	0.996	0.989	0.996	0.989	0.996	2,152,409	0.9887	1.50%
2021-07-21	0	1.330	1.330	1.340	1.320	1.340	370,000	491,260	1.3277	0.981	0.981	0.989	0.974	0.989	501,506	0.9796	0.76%
2021-07-20	0	1.320	1.320	1.330	1.320	1.360	422,000	562,100	1.3320	0.974	0.974	0.981	0.974	1.003	571,988	0.9827	-2.94%
2021-07-19	0	1.360	1.360	1.370	1.360	1.380	24,000	32,880	1.3700	1.003	1.003	1.011	1.003	1.018	32,530	1.0108	-1.45%
2021-07-16	0	1.380	1.380	1.390	1.370	1.390	452,000	623,520	1.3795	1.018	1.018	1.026	1.011	1.026	612,650	1.0177	-0.72%
2021-07-15	0	1.390	1.380	1.390	1.360	1.390	4,584,000	6,331,580	1.3812	1.026	1.018	1.026	1.003	1.026	6,213,251	1.0190	2.21%
2021-07-14	0	1.360	1.360	1.370	1.360	1.370	1,366,000	1,858,340	1.3604	1.003	1.003	1.011	1.003	1.011	1,851,505	1.0037	0.00%
2021-07-13	0	1.360	1.360	1.370	1.350	1.370	479,320	651,282	1.3588	1.003	1.003	1.011	0.996	1.011	649,680	1.0025	0.74%
2021-07-12	0	1.350	1.350	1.360	1.350	1.370	1,657,000	2,249,870	1.3578	0.996	0.996	1.003	0.996	1.011	2,245,933	1.0018	0.00%
2021-07-09	0	1.350	1.350	1.360	1.350	1.370	322,000	436,560	1.3558	0.996	0.996	1.003	0.996	1.011	436,446	1.0003	0.00%
2021-07-08	0	1.350	1.350	1.360	1.340	1.360	1,058,800	1,430,928	1.3515	0.996	0.996	1.003	0.989	1.003	1,435,120	0.9971	-0.74%
2021-07-07	0	1.360	1.340	1.360	1.340	1.360	460,000	621,440	1.3510	1.003	0.989	1.003	0.989	1.003	623,494	0.9967	0.74%
2021-07-06	0	1.350	1.350	1.360	1.330	1.350	240,000	322,580	1.3441	0.996	0.996	1.003	0.981	0.996	325,301	0.9916	0.00%
2021-07-05	0	1.350	1.340	1.350	1.350	1.380	170,000	229,840	1.3520	0.996	0.989	0.996	0.996	1.018	230,422	0.9975	-2.17%
2021-07-02	0	1.380	1.380	1.390	1.370	1.380	4,304,000	5,937,980	1.3796	1.018	1.018	1.026	1.011	1.018	5,833,733	1.0179	1.47%
2021-06-30	0	1.360	1.360	1.370	1.350	1.380	374,000	509,720	1.3629	1.003	1.003	1.011	0.996	1.018	506,928	1.0055	0.00%
2021-06-29	0	1.360	1.350	1.360	1.360	1.370	306,000	417,700	1.3650	1.003	0.996	1.003	1.003	1.011	414,759	1.0071	0.00%
2021-06-28	0	1.360	1.360	1.370	1.360	1.370	356,000	486,280	1.3660	1.003	1.003	1.011	1.003	1.011	482,530	1.0078	-1.45%
2021-06-25	0	1.380	1.380	1.390	1.370	1.390	310,000	427,760	1.3799	1.018	1.018	1.026	1.011	1.026	420,181	1.0180	-0.72%
2021-06-24	0	1.390	1.390	1.400	1.350	1.400	640,000	883,440	1.3804	1.026	1.026	1.033	0.996	1.033	867,470	1.0184	2.21%
2021-06-23	0	1.360	1.360	1.370	1.350	1.380	230,000	313,360	1.3624	1.003	1.003	1.011	0.996	1.018	311,747	1.0052	0.00%
2021-06-22	0	1.360	1.350	1.370	1.360	1.380	188,000	255,980	1.3616	1.003	0.996	1.011	1.003	1.018	254,819	1.0046	0.74%
2021-06-21	0	1.350	1.350	1.360	1.350	1.380	448,000	605,600	1.3518	0.996	0.996	1.003	0.996	1.018	607,229	0.9973	-1.46%
2021-06-18	0	1.370	1.360	1.370	1.360	1.390	346,000	475,280	1.3736	1.011	1.003	1.011	1.003	1.026	468,976	1.0134	-0.72%
2021-06-17	0	1.380	1.380	1.390	1.380	1.400	264,000	364,480	1.3806	1.018	1.018	1.026	1.018	1.033	357,831	1.0186	0.00%
2021-06-16	0	1.380	1.370	1.380	1.370	1.400	612,000	845,060	1.3808	1.018	1.011	1.018	1.011	1.033	829,518	1.0187	0.00%
2021-06-15	0	1.380	1.380	1.390	1.380	1.400	146,000	203,020	1.3905	1.018	1.018	1.026	1.018	1.033	197,891	1.0259	-0.72%
2021-06-11	0	1.390	1.390	1.400	1.380	1.400	518,000	721,420	1.3927	1.026	1.026	1.033	1.018	1.033	702,108	1.0275	0.72%
2021-06-10	0	1.380	1.380	1.390	1.380	1.400	62,000	86,420	1.3939	1.018	1.018	1.026	1.018	1.033	84,036	1.0284	0.00%
2021-06-09	0	1.380	1.380	1.390	1.380	1.400	1,070,000	1,477,360	1.3807	1.018	1.018	1.026	1.018	1.033	1,450,301	1.0187	0.00%
2021-06-08	0	1.380	1.380	1.390	1.380	1.400	222,000	308,520	1.3897	1.018	1.018	1.026	1.018	1.033	300,903	1.0253	0.00%
2021-06-07	0	1.380	1.380	1.400	1.380	1.400	710,000	986,160	1.3890	1.018	1.018	1.033	1.018	1.033	962,349	1.0247	-0.72%
2021-06-04	0	1.390	1.390	1.400	1.390	1.410	206,000	288,180	1.3989	1.026	1.026	1.033	1.026	1.040	279,217	1.0321	-0.71%
2021-06-03	0	1.400	1.390	1.400	1.390	1.400	820,000	1,145,920	1.3975	1.033	1.026	1.033	1.026	1.033	1,111,445	1.0310	1.45%
2021-06-02	0	1.380	1.380	1.400	1.380	1.400	398,000	554,580	1.3934	1.018	1.018	1.033	1.018	1.033	539,458	1.0280	-0.72%
2021-06-01	0	1.390	1.380	1.390	1.380	1.390	394,000	545,700	1.3850	1.026	1.018	1.026	1.018	1.026	534,036	1.0218	0.00%
2021-05-31	0	1.390	1.380	1.390	1.370	1.390	518,000	715,100	1.3805	1.026	1.018	1.026	1.011	1.026	702,108	1.0185	0.00%
2021-05-28	0	1.390	1.390	1.400	1.370	1.400	352,000	489,460	1.3905	1.026	1.026	1.033	1.011	1.033	477,108	1.0259	0.72%
2021-05-27	0	1.380	1.360	1.380	1.370	1.380	256,000	352,160	1.3756	1.018	1.003	1.018	1.011	1.018	346,988	1.0149	0.73%
2021-05-26	0	1.370	1.350	1.370	1.360	1.380	300,000	409,760	1.3659	1.011	0.996	1.011	1.003	1.018	406,626	1.0077	0.00%
2021-05-25	0	1.370	1.360	1.370	1.350	1.380	494,000	673,020	1.3624	1.011	1.003	1.011	0.996	1.018	669,578	1.0051	1.48%
2021-05-24	0	1.350	1.350	1.360	1.340	1.370	184,000	249,060	1.3536	0.996	0.996	1.003	0.989	1.011	249,397	0.9986	-1.46%
2021-05-21	0	1.370	1.350	1.370	1.340	1.370	624,000	844,440	1.3533	1.011	0.996	1.011	0.989	1.011	845,783	0.9984	0.74%
2021-05-20	0	1.360	1.360	1.370	1.350	1.370	1,824,000	2,497,140	1.3690	1.003	1.003	1.011	0.996	1.011	2,472,288	1.0101	0.00%
2021-05-18	0	1.360	1.360	1.370	1.350	1.370	1,238,000	1,687,260	1.3629	1.003	1.003	1.011	0.996	1.011	1,678,011	1.0055	-1.45%
2021-05-17	0	1.380	1.370	1.390	1.380	1.400	689,000	952,110	1.3819	1.018	1.011	1.026	1.018	1.033	933,885	1.0195	1.47%
2021-05-14	0	1.360	1.350	1.360	1.330	1.420	810,000	1,101,280	1.3596	1.003	0.996	1.003	0.981	1.048	1,097,891	1.0031	-4.23%
2021-05-13	0	1.420	1.400	1.420	1.400	1.450	338,000	481,140	1.4235	1.048	1.033	1.048	1.033	1.070	458,132	1.0502	-2.07%
2021-05-12	0	1.450	1.440	1.450	1.440	1.450	7,760,000	11,244,660	1.4491	1.070	1.062	1.070	1.062	1.070	10,518,068	1.0691	0.00%
2021-05-11	0	1.450	1.450	1.460	1.430	1.450	1,788,000	2,580,000	1.4430	1.070	1.070	1.077	1.055	1.070	2,423,493	1.0646	0.69%
2021-05-10	0	1.440	1.440	1.450	1.440	1.460	11,726,000	17,000,260	1.4498	1.062	1.062	1.070	1.062	1.077	15,893,668	1.0696	-2.04%
2021-05-07	0	1.470	1.470	1.480	1.450	1.490	626,000	916,980	1.4648	1.085	1.085	1.092	1.070	1.099	848,494	1.0807	-0.68%
2021-05-06	0	1.480	1.470	1.480	1.370	1.480	1,904,000	2,736,820	1.4374	1.092	1.085	1.092	1.011	1.092	2,580,722	1.0605	8.03%
2021-05-05	0	1.370	1.360	1.370	1.360	1.380	30,000	41,040	1.3680	1.011	1.003	1.011	1.003	1.018	40,663	1.0093	-0.72%
2021-05-04	0	1.380	1.370	1.390	1.360	1.380	255,600	350,768	1.3723	1.018	1.011	1.026	1.003	1.018	346,446	1.0125	2.22%
2021-05-03	0	1.350	1.350	1.370	1.350	1.370	216,000	294,360	1.3628	0.996	0.996	1.011	0.996	1.011	292,771	1.0054	-1.46%
2021-04-30	0	1.370	1.360	1.370	1.350	1.370	940,000	1,278,660	1.3603	1.011	1.003	1.011	0.996	1.011	1,274,096	1.0036	0.74%
2021-04-29	0	1.360	1.350	1.360	1.350	1.370	514,000	697,780	1.3575	1.003	0.996	1.003	0.996	1.011	696,686	1.0016	0.00%
2021-04-28	0	1.360	1.340	1.360	1.350	1.360	178,000	240,480	1.3510	1.003	0.989	1.003	0.996	1.003	241,265	0.9967	1.49%
2021-04-27	0	1.340	1.340	1.350	1.330	1.370	3,040,000	4,078,640	1.3417	0.989	0.989	0.996	0.981	1.011	4,120,480	0.9898	-0.74%
2021-04-26	0	1.350	1.340	1.350	1.320	1.350	1,538,000	2,060,460	1.3397	0.996	0.989	0.996	0.974	0.996	2,084,638	0.9884	0.75%
2021-04-23	0	1.340	1.330	1.340	1.330	1.340	548,000	729,500	1.3312	0.989	0.981	0.989	0.981	0.989	742,771	0.9821	0.00%
2021-04-22	0	1.340	1.330	1.340	1.330	1.340	1,144,000	1,521,820	1.3303	0.989	0.981	0.989	0.981	0.989	1,550,602	0.9814	0.75%
2021-04-21	0	1.330	1.330	1.340	1.330	1.350	482,000	647,300	1.3429	0.981	0.981	0.989	0.981	0.996	653,313	0.9908	-1.48%
2021-04-20	0	1.350	1.330	1.350	1.330	1.370	1,368,000	1,845,060	1.3487	0.996	0.981	0.996	0.981	1.011	1,854,216	0.9951	0.00%
2021-04-19	0	1.350	1.340	1.350	1.340	1.380	566,000	770,500	1.3613	0.996	0.989	0.996	0.989	1.018	767,168	1.0043	-1.46%
2021-04-16	0	1.370	1.360	1.370	1.360	1.390	568,000	781,520	1.3759	1.011	1.003	1.011	1.003	1.026	769,879	1.0151	0.00%
2021-04-15	0	1.370	1.360	1.370	1.300	1.380	1,492,000	1,998,420	1.3394	1.011	1.003	1.011	0.959	1.018	2,022,288	0.9882	5.38%
2021-04-14	0	1.300	1.290	1.300	1.300	1.310	414,000	538,540	1.3008	0.959	0.952	0.959	0.959	0.966	561,144	0.9597	0.00%
2021-04-13	0	1.300	1.290	1.300	1.290	1.310	546,000	709,800	1.3000	0.959	0.952	0.959	0.952	0.966	740,060	0.9591	1.56%
2021-04-12	0	1.280	1.260	1.280	1.270	1.290	624,000	796,180	1.2759	0.944	0.930	0.944	0.937	0.952	845,783	0.9414	0.79%
2021-04-09	0	1.270	1.260	1.270	1.250	1.290	576,000	728,720	1.2651	0.937	0.930	0.937	0.922	0.952	780,723	0.9334	0.00%
2021-04-08	0	1.270	1.260	1.280	1.250	1.280	352,000	446,340	1.2680	0.937	0.930	0.944	0.922	0.944	477,108	0.9355	3.25%
2021-04-07	0	1.230	1.230	1.240	1.230	1.260	1,614,000	2,006,600	1.2432	0.907	0.907	0.915	0.907	0.930	2,187,650	0.9172	0.00%
2021-04-01	0	1.230	1.220	1.240	1.220	1.250	698,000	864,140	1.2380	0.907	0.900	0.915	0.900	0.922	946,084	0.9134	0.00%
2021-03-31	0	1.230	1.220	1.230	1.220	1.230	646,000	791,140	1.2247	0.907	0.900	0.907	0.900	0.907	875,602	0.9035	0.82%
2021-03-30	0	1.220	1.220	1.230	1.210	1.250	932,000	1,145,840	1.2294	0.900	0.900	0.907	0.893	0.922	1,263,253	0.9071	0.41%
2021-03-29	0	1.240	1.240	1.250	1.230	1.260	846,000	1,052,900	1.2446	0.896	0.896	0.904	0.889	0.911	1,170,281	0.8997	0.00%
2021-03-26	0	1.240	1.240	1.250	1.230	1.250	510,000	633,580	1.2423	0.896	0.896	0.904	0.889	0.904	705,488	0.8981	0.81%
2021-03-25	0	1.230	1.220	1.230	1.220	1.250	586,000	724,280	1.2360	0.889	0.882	0.889	0.882	0.904	810,620	0.8935	0.00%
2021-03-24	0	1.230	1.230	1.250	1.230	1.260	932,000	1,159,060	1.2436	0.889	0.889	0.904	0.889	0.911	1,289,245	0.8990	-2.38%
2021-03-23	0	1.260	1.260	1.270	1.240	1.300	996,000	1,262,260	1.2673	0.911	0.911	0.918	0.896	0.940	1,377,777	0.9162	-1.56%
2021-03-22	0	1.280	1.280	1.290	1.270	1.300	860,000	1,101,880	1.2813	0.925	0.925	0.933	0.918	0.940	1,189,647	0.9262	-1.54%
2021-03-19	0	1.300	1.290	1.300	1.290	1.310	362,000	470,640	1.3001	0.940	0.933	0.940	0.933	0.947	500,758	0.9399	0.00%
2021-03-18	0	1.300	1.280	1.300	1.280	1.310	584,000	758,480	1.2988	0.940	0.925	0.940	0.925	0.947	807,853	0.9389	0.78%
2021-03-17	0	1.290	1.280	1.300	1.270	1.300	570,000	737,140	1.2932	0.933	0.925	0.940	0.918	0.940	788,487	0.9349	1.57%
2021-03-16	0	1.270	1.270	1.290	1.270	1.300	794,000	1,023,440	1.2890	0.918	0.918	0.933	0.918	0.940	1,098,349	0.9318	-0.78%
2021-03-15	0	1.280	1.270	1.280	1.270	1.300	460,000	589,760	1.2821	0.925	0.918	0.925	0.918	0.940	636,323	0.9268	-0.78%
2021-03-12	0	1.290	1.270	1.290	1.270	1.300	1,102,000	1,413,700	1.2828	0.933	0.918	0.933	0.918	0.940	1,524,408	0.9274	1.57%
2021-03-11	0	1.270	1.250	1.270	1.250	1.270	758,000	956,670	1.2621	0.918	0.904	0.918	0.904	0.918	1,048,549	0.9124	3.25%
2021-03-10	0	1.230	1.230	1.250	1.230	1.260	410,000	510,560	1.2453	0.889	0.889	0.904	0.889	0.911	567,157	0.9002	-0.81%
2021-03-09	0	1.240	1.230	1.240	1.190	1.240	770,000	941,700	1.2230	0.896	0.889	0.896	0.860	0.896	1,065,149	0.8841	4.20%
2021-03-08	0	1.190	1.190	1.200	1.180	1.260	3,040,000	3,681,560	1.2110	0.860	0.860	0.867	0.853	0.911	4,205,264	0.8755	-3.25%
2021-03-05	0	1.230	1.220	1.240	1.210	1.240	1,800,000	2,202,970	1.2239	0.889	0.882	0.896	0.875	0.896	2,489,959	0.8847	-0.81%
2021-03-04	0	1.240	1.240	1.260	1.230	1.280	2,596,000	3,255,200	1.2539	0.896	0.896	0.911	0.889	0.925	3,591,074	0.9065	-2.36%
2021-03-03	0	1.270	1.270	1.280	1.250	1.280	2,212,000	2,806,860	1.2689	0.918	0.918	0.925	0.904	0.925	3,059,883	0.9173	1.60%
2021-03-02	0	1.250	1.240	1.250	1.240	1.270	844,000	1,053,180	1.2478	0.904	0.896	0.904	0.896	0.918	1,167,514	0.9021	0.00%
2021-03-01	0	1.250	1.240	1.250	1.230	1.260	852,000	1,061,700	1.2461	0.904	0.896	0.904	0.889	0.911	1,178,581	0.9008	0.81%
2021-02-26	0	1.240	1.240	1.250	1.240	1.280	2,576,000	3,235,520	1.2560	0.896	0.896	0.904	0.896	0.925	3,563,408	0.9080	-3.12%
2021-02-25	0	1.280	1.280	1.290	1.260	1.300	4,724,000	6,011,824	1.2726	0.925	0.925	0.933	0.911	0.940	6,534,759	0.9200	0.79%
2021-02-24	0	1.270	1.270	1.280	1.250	1.290	3,038,000	3,864,780	1.2721	0.918	0.918	0.925	0.904	0.933	4,202,497	0.9196	0.79%
2021-02-23	0	1.260	1.260	1.270	1.240	1.280	1,276,000	1,606,060	1.2587	0.911	0.911	0.918	0.896	0.925	1,765,104	0.9099	0.80%
2021-02-22	0	1.250	1.250	1.260	1.250	1.260	2,118,000	2,663,220	1.2574	0.904	0.904	0.911	0.904	0.911	2,929,852	0.9090	0.81%
2021-02-19	0	1.240	1.230	1.240	1.230	1.260	1,204,000	1,497,600	1.2439	0.896	0.889	0.896	0.889	0.911	1,665,506	0.8992	-0.80%
2021-02-18	0	1.250	1.240	1.250	1.240	1.290	3,301,320	4,176,570	1.2651	0.904	0.896	0.904	0.896	0.933	4,566,751	0.9146	-2.34%
2021-02-17	0	1.280	1.270	1.280	1.250	1.290	5,154,118	6,551,846	1.2712	0.925	0.918	0.925	0.904	0.933	7,129,745	0.9189	3.23%
2021-02-16	0	1.240	1.230	1.240	1.230	1.260	4,570,000	5,702,080	1.2477	0.896	0.889	0.896	0.889	0.911	6,321,729	0.9020	2.48%
2021-02-11	0	1.210	1.200	1.220	1.180	1.220	324,000	392,340	1.2109	0.875	0.867	0.882	0.853	0.882	448,193	0.8754	1.68%
2021-02-10	0	1.190	1.190	1.200	1.180	1.210	740,000	880,620	1.1900	0.860	0.860	0.867	0.853	0.875	1,023,650	0.8603	0.00%
2021-02-09	0	1.190	1.190	1.210	1.190	1.240	2,840,000	3,445,740	1.2133	0.860	0.860	0.875	0.860	0.896	3,928,602	0.8771	-1.65%
2021-02-08	0	1.210	1.210	1.220	1.200	1.240	2,552,000	3,075,230	1.2050	0.875	0.875	0.882	0.867	0.896	3,530,208	0.8711	-0.82%
2021-02-05	0	1.220	1.220	1.230	1.220	1.260	1,756,000	2,169,560	1.2355	0.882	0.882	0.889	0.882	0.911	2,429,093	0.8932	-3.17%
2021-02-04	0	1.260	1.250	1.260	1.230	1.260	3,196,000	3,996,020	1.2503	0.911	0.904	0.911	0.889	0.911	4,421,060	0.9039	2.44%
2021-02-03	0	1.230	1.230	1.240	1.230	1.260	880,000	1,091,010	1.2398	0.889	0.889	0.896	0.889	0.911	1,217,313	0.8962	-0.81%
2021-02-02	0	1.240	1.230	1.240	1.230	1.250	1,018,000	1,257,820	1.2356	0.896	0.889	0.896	0.889	0.904	1,408,210	0.8932	0.81%
2021-02-01	0	1.230	1.230	1.240	1.230	1.260	532,000	659,860	1.2403	0.889	0.889	0.896	0.889	0.911	735,921	0.8966	-2.38%
2021-01-29	0	1.260	1.250	1.260	1.250	1.280	578,000	727,960	1.2594	0.911	0.904	0.911	0.904	0.925	799,553	0.9105	0.80%
2021-01-28	0	1.250	1.230	1.250	1.240	1.260	492,000	612,820	1.2456	0.904	0.889	0.904	0.896	0.911	680,589	0.9004	-0.79%
2021-01-27	0	1.260	1.250	1.260	1.240	1.270	546,000	685,080	1.2547	0.911	0.904	0.911	0.896	0.918	755,288	0.9070	0.80%
2021-01-26	0	1.250	1.250	1.260	1.230	1.270	1,568,000	1,958,380	1.2490	0.904	0.904	0.911	0.889	0.918	2,169,031	0.9029	0.00%
2021-01-25	0	1.250	1.250	1.260	1.250	1.300	1,500,000	1,888,860	1.2592	0.904	0.904	0.911	0.904	0.940	2,074,966	0.9103	-2.34%
2021-01-22	0	1.280	1.280	1.290	1.270	1.300	752,000	963,500	1.2813	0.925	0.925	0.933	0.918	0.940	1,040,249	0.9262	-1.54%
2021-01-21	0	1.300	1.300	1.310	1.300	1.340	654,000	857,700	1.3115	0.940	0.940	0.947	0.940	0.969	904,685	0.9481	-1.52%
2021-01-20	0	1.320	1.320	1.330	1.310	1.370	1,070,000	1,416,500	1.3238	0.954	0.954	0.961	0.947	0.990	1,480,142	0.9570	-1.49%
2021-01-19	0	1.340	1.330	1.350	1.330	1.380	1,242,000	1,677,900	1.3510	0.969	0.961	0.976	0.961	0.998	1,718,072	0.9766	-0.74%
2021-01-18	0	1.350	1.340	1.350	1.340	1.390	1,282,000	1,746,860	1.3626	0.976	0.969	0.976	0.969	1.005	1,773,404	0.9850	2.27%
2021-01-15	0	1.320	1.320	1.340	1.290	1.340	954,000	1,251,800	1.3122	0.954	0.954	0.969	0.933	0.969	1,319,678	0.9486	2.33%
2021-01-14	0	1.290	1.280	1.290	1.290	1.380	746,000	988,220	1.3247	0.933	0.925	0.933	0.933	0.998	1,031,950	0.9576	-4.44%
2021-01-13	0	1.350	1.350	1.360	1.340	1.360	884,000	1,193,900	1.3506	0.976	0.976	0.983	0.969	0.983	1,222,846	0.9763	-0.74%
2021-01-12	0	1.360	1.350	1.360	1.350	1.370	384,000	521,880	1.3591	0.983	0.976	0.983	0.976	0.990	531,191	0.9825	0.74%
2021-01-11	0	1.350	1.350	1.370	1.350	1.380	712,500	978,965	1.3740	0.976	0.976	0.990	0.976	0.998	985,609	0.9933	0.00%
2021-01-08	0	1.350	1.350	1.370	1.350	1.370	448,000	609,480	1.3604	0.976	0.976	0.990	0.976	0.990	619,723	0.9835	0.00%
2021-01-07	0	1.350	1.350	1.360	1.350	1.380	292,000	398,760	1.3656	0.976	0.976	0.983	0.976	0.998	403,927	0.9872	-0.74%
2021-01-06	0	1.360	1.340	1.370	1.320	1.360	534,000	720,140	1.3486	0.983	0.969	0.990	0.954	0.983	738,688	0.9749	3.03%
2021-01-05	0	1.320	1.320	1.330	1.320	1.350	212,000	283,500	1.3373	0.954	0.954	0.961	0.954	0.976	293,262	0.9667	-0.75%
2021-01-04	0	1.330	1.330	1.350	1.330	1.370	316,000	426,760	1.3505	0.961	0.961	0.976	0.961	0.990	437,126	0.9763	-4.32%
2020-12-31	0	1.390	1.380	1.390	1.390	1.390	40,000	55,600	1.3900	1.005	0.998	1.005	1.005	1.005	55,332	1.0048	0.00%
2020-12-30	0	1.390	1.380	1.390	1.380	1.390	64,000	88,660	1.3853	1.005	0.998	1.005	0.998	1.005	88,532	1.0014	0.72%
2020-12-29	0	1.380	1.370	1.380	1.370	1.400	286,000	395,060	1.3813	0.998	0.990	0.998	0.990	1.012	395,627	0.9986	0.00%
2020-12-28	0	1.380	1.360	1.380	1.300	1.400	1,938,000	2,627,540	1.3558	0.998	0.983	0.998	0.940	1.012	2,680,856	0.9801	5.34%
2020-12-24	0	1.310	1.300	1.310	1.290	1.330	372,000	484,800	1.3032	0.947	0.940	0.947	0.933	0.961	514,591	0.9421	-0.76%
2020-12-23	0	1.320	1.310	1.320	1.300	1.320	212,000	278,080	1.3117	0.954	0.947	0.954	0.940	0.954	293,262	0.9482	1.54%
2020-12-22	0	1.300	1.290	1.300	1.270	1.320	3,484,000	4,434,340	1.2728	0.940	0.933	0.940	0.918	0.954	4,819,454	0.9201	-1.52%
2020-12-21	0	1.320	1.320	1.340	1.310	1.390	690,000	914,020	1.3247	0.954	0.954	0.969	0.947	1.005	954,484	0.9576	-3.65%
2020-12-18	0	1.370	1.370	1.380	1.370	1.420	3,396,000	4,700,700	1.3842	0.990	0.990	0.998	0.990	1.027	4,697,722	1.0006	-2.14%
2020-12-17	0	1.400	1.390	1.400	1.390	1.410	428,000	598,200	1.3977	1.012	1.005	1.012	1.005	1.019	592,057	1.0104	0.00%
2020-12-16	0	1.400	1.400	1.410	1.380	1.420	1,562,000	2,180,880	1.3962	1.012	1.012	1.019	0.998	1.027	2,160,731	1.0093	0.72%
2020-12-15	0	1.390	1.380	1.390	1.390	1.430	352,000	490,760	1.3942	1.005	0.998	1.005	1.005	1.034	486,925	1.0079	-1.42%
2020-12-14	0	1.410	1.400	1.410	1.390	1.410	198,000	277,680	1.4024	1.019	1.012	1.019	1.005	1.019	273,895	1.0138	0.00%
2020-12-11	0	1.410	1.400	1.410	1.370	1.410	1,634,000	2,286,500	1.3993	1.019	1.012	1.019	0.990	1.019	2,260,329	1.0116	-0.70%
2020-12-10	0	1.420	1.400	1.420	1.380	1.440	3,404,000	4,767,540	1.4006	1.027	1.012	1.027	0.998	1.041	4,708,789	1.0125	-0.70%
2020-12-09	0	1.430	1.420	1.430	1.420	1.450	1,028,000	1,475,880	1.4357	1.034	1.027	1.034	1.027	1.048	1,422,043	1.0379	-0.69%
2020-12-08	0	1.440	1.430	1.450	1.400	1.440	2,068,000	2,934,360	1.4189	1.041	1.034	1.048	1.012	1.041	2,860,686	1.0258	0.00%
2020-12-07	0	1.440	1.440	1.450	1.430	1.450	1,282,000	1,846,720	1.4405	1.041	1.041	1.048	1.034	1.048	1,773,404	1.0413	0.00%
2020-12-04	0	1.440	1.440	1.450	1.440	1.460	1,214,000	1,748,700	1.4404	1.041	1.041	1.048	1.041	1.055	1,679,339	1.0413	0.70%
2020-12-03	0	1.430	1.430	1.440	1.430	1.460	456,000	658,220	1.4435	1.034	1.034	1.041	1.034	1.055	630,790	1.0435	-1.38%
2020-12-02	0	1.450	1.430	1.450	1.420	1.460	1,356,000	1,950,280	1.4383	1.048	1.034	1.048	1.027	1.055	1,875,769	1.0397	0.69%
2020-12-01	0	1.440	1.420	1.450	1.410	1.440	1,434,000	2,049,700	1.4294	1.041	1.027	1.048	1.019	1.041	1,983,667	1.0333	1.41%
2020-11-30	0	1.420	1.420	1.430	1.420	1.450	1,426,000	2,044,820	1.4340	1.027	1.027	1.034	1.027	1.048	1,972,601	1.0366	-2.07%
2020-11-27	0	1.450	1.450	1.460	1.430	1.450	576,000	831,620	1.4438	1.048	1.048	1.055	1.034	1.048	796,787	1.0437	0.69%
2020-11-26	0	1.440	1.430	1.440	1.420	1.450	1,230,000	1,767,860	1.4373	1.041	1.034	1.041	1.027	1.048	1,701,472	1.0390	0.70%
2020-11-25	0	1.430	1.420	1.430	1.380	1.440	3,346,000	4,753,780	1.4207	1.034	1.027	1.034	0.998	1.041	4,628,557	1.0271	0.00%
2020-11-24	0	1.430	1.430	1.450	1.410	1.460	5,322,000	7,702,120	1.4472	1.034	1.034	1.048	1.019	1.055	7,361,978	1.0462	0.70%
2020-11-23	0	1.420	1.420	1.440	1.380	1.440	2,006,000	2,825,180	1.4084	1.027	1.027	1.041	0.998	1.041	2,774,921	1.0181	-0.70%
2020-11-20	0	1.430	1.430	1.440	1.430	1.480	2,020,000	2,911,340	1.4413	1.034	1.034	1.041	1.034	1.070	2,794,287	1.0419	-2.05%
2020-11-19	0	1.460	1.460	1.470	1.410	1.470	982,000	1,413,200	1.4391	1.055	1.055	1.063	1.019	1.063	1,358,411	1.0403	2.10%
2020-11-18	0	1.430	1.430	1.440	1.390	1.450	3,174,000	4,530,940	1.4275	1.034	1.034	1.041	1.005	1.048	4,390,627	1.0320	3.62%
2020-11-17	0	1.380	1.370	1.380	1.340	1.380	478,000	652,560	1.3652	0.998	0.990	0.998	0.969	0.998	661,222	0.9869	2.99%
2020-11-16	0	1.340	1.320	1.340	1.290	1.350	1,588,000	2,121,000	1.3356	0.969	0.954	0.969	0.933	0.976	2,196,697	0.9655	3.08%
2020-11-13	0	1.300	1.290	1.300	1.290	1.310	5,166,000	6,715,200	1.2999	0.940	0.933	0.940	0.933	0.947	7,146,182	0.9397	0.00%
2020-11-12	0	1.300	1.290	1.310	1.270	1.310	3,076,000	3,987,600	1.2964	0.940	0.933	0.947	0.918	0.947	4,255,063	0.9371	1.56%
2020-11-11	0	1.280	1.280	1.290	1.210	1.320	9,410,000	12,125,020	1.2885	0.925	0.925	0.933	0.875	0.954	13,016,952	0.9315	-1.54%
2020-11-10	0	1.300	1.290	1.300	1.250	1.320	6,854,000	8,855,900	1.2921	0.940	0.933	0.940	0.904	0.954	9,481,210	0.9340	5.69%
2020-11-09	0	1.230	1.230	1.240	1.200	1.250	1,904,000	2,347,940	1.2332	0.889	0.889	0.896	0.867	0.904	2,633,823	0.8915	1.65%
2020-11-06	0	1.210	1.210	1.220	1.180	1.230	895,000	1,085,120	1.2124	0.875	0.875	0.882	0.853	0.889	1,238,063	0.8765	1.68%
2020-11-05	0	1.190	1.180	1.190	1.140	1.190	861,200	1,005,024	1.1670	0.860	0.853	0.860	0.824	0.860	1,191,307	0.8436	3.48%
2020-11-04	0	1.150	1.140	1.150	1.130	1.160	468,000	534,560	1.1422	0.831	0.824	0.831	0.817	0.839	647,389	0.8257	0.88%
2020-11-03	0	1.140	1.130	1.150	1.130	1.140	554,000	627,340	1.1324	0.824	0.817	0.831	0.817	0.824	766,354	0.8186	0.88%
2020-11-02	0	1.130	1.110	1.130	1.110	1.130	327,000	368,600	1.1272	0.817	0.802	0.817	0.802	0.817	452,343	0.8149	0.89%
2020-10-30	0	1.120	1.100	1.120	1.090	1.130	2,320,000	2,558,580	1.1028	0.810	0.795	0.810	0.788	0.817	3,209,280	0.7972	0.00%
2020-10-29	0	1.120	1.120	1.130	1.100	1.130	470,000	523,220	1.1132	0.810	0.810	0.817	0.795	0.817	650,156	0.8048	-1.75%
2020-10-28	0	1.140	1.130	1.140	1.130	1.160	278,000	317,640	1.1426	0.824	0.817	0.824	0.817	0.839	384,560	0.8260	0.00%
2020-10-27	0	1.140	1.130	1.140	1.130	1.170	420,000	481,740	1.1470	0.824	0.817	0.824	0.817	0.846	580,990	0.8292	-2.56%
2020-10-23	0	1.170	1.160	1.170	1.100	1.170	1,988,000	2,264,800	1.1392	0.846	0.839	0.846	0.795	0.846	2,750,021	0.8236	5.41%
2020-10-22	0	1.110	1.110	1.130	1.090	1.130	1,164,000	1,295,840	1.1133	0.802	0.802	0.817	0.788	0.817	1,610,173	0.8048	0.00%
2020-10-21	0	1.110	1.100	1.120	1.100	1.130	454,000	504,820	1.1119	0.802	0.795	0.810	0.795	0.817	628,023	0.8038	0.91%
2020-10-20	0	1.100	1.100	1.120	1.070	1.120	1,040,000	1,150,260	1.1060	0.795	0.795	0.810	0.774	0.810	1,438,643	0.7995	1.85%
2020-10-19	0	1.080	1.080	1.090	1.060	1.120	5,172,000	5,738,160	1.1095	0.781	0.781	0.788	0.766	0.810	7,154,482	0.8020	-2.70%
2020-10-16	0	1.110	1.100	1.110	1.080	1.140	998,000	1,113,420	1.1157	0.802	0.795	0.802	0.781	0.824	1,380,544	0.8065	-2.63%
2020-10-15	0	1.140	1.130	1.140	1.130	1.190	3,450,000	3,986,600	1.1555	0.824	0.817	0.824	0.817	0.860	4,772,421	0.8353	0.00%
2020-10-14	0	1.140	1.120	1.140	1.080	1.140	2,736,000	3,045,540	1.1131	0.824	0.810	0.824	0.781	0.824	3,784,737	0.8047	5.56%
2020-10-12	0	1.080	1.070	1.080	1.040	1.080	2,028,000	2,167,060	1.0686	0.781	0.774	0.781	0.752	0.781	2,805,354	0.7725	5.88%
2020-10-09	0	1.020	1.010	1.030	1.000	1.030	674,000	687,200	1.0196	0.737	0.730	0.745	0.723	0.745	932,351	0.7371	2.00%
2020-10-08	0	1.000	0.990	1.000	0.980	1.020	1,536,000	1,535,270	0.9995	0.723	0.716	0.723	0.708	0.737	2,124,765	0.7226	2.04%
2020-10-07	0	0.980	0.980	0.990	0.950	0.990	2,092,000	2,015,700	0.9635	0.708	0.708	0.716	0.687	0.716	2,893,886	0.6965	3.16%
2020-10-06	0	0.950	0.940	0.950	0.930	0.970	2,138,000	2,009,700	0.9400	0.687	0.680	0.687	0.672	0.701	2,957,518	0.6795	3.26%
2020-10-05	0	0.920	0.920	0.940	0.920	0.940	704,000	654,390	0.9295	0.665	0.665	0.680	0.665	0.680	973,851	0.6720	0.00%
2020-09-30	0	0.920	0.920	0.930	0.920	0.940	498,000	461,940	0.9276	0.665	0.665	0.672	0.665	0.680	688,889	0.6706	-1.08%
2020-09-29	0	0.930	0.920	0.930	0.900	0.940	252,000	231,980	0.9206	0.672	0.665	0.672	0.651	0.680	348,594	0.6655	3.33%
2020-09-28	0	0.900	0.900	0.920	0.890	0.920	220,000	199,320	0.9060	0.651	0.651	0.665	0.643	0.665	304,328	0.6550	0.00%
2020-09-25	0	0.900	0.890	0.900	0.890	0.900	774,000	693,750	0.8963	0.651	0.643	0.651	0.643	0.651	1,070,682	0.6480	0.00%
2020-09-24	0	0.900	0.900	0.910	0.900	0.930	1,294,000	1,182,060	0.9135	0.651	0.651	0.658	0.651	0.672	1,790,004	0.6604	-3.23%
2020-09-23	0	0.930	0.930	0.940	0.890	0.940	1,822,000	1,684,510	0.9245	0.672	0.672	0.680	0.643	0.680	2,520,392	0.6684	3.33%
2020-09-22	0	0.900	0.900	0.910	0.890	0.900	354,000	318,240	0.8990	0.651	0.651	0.658	0.643	0.651	489,692	0.6499	0.00%
2020-09-21	0	0.900	0.890	0.910	0.880	0.900	3,932,000	3,502,400	0.8907	0.651	0.643	0.658	0.636	0.651	5,439,177	0.6439	2.27%
2020-09-18	0	0.880	0.880	0.890	0.880	0.910	1,836,000	1,638,100	0.8922	0.636	0.636	0.643	0.636	0.658	2,539,758	0.6450	-2.22%
2020-09-17	0	0.900	0.900	0.910	0.900	0.910	2,206,000	2,004,860	0.9088	0.651	0.651	0.658	0.651	0.658	3,051,583	0.6570	0.00%
2020-09-16	0	0.900	0.900	0.910	0.900	0.910	2,294,000	2,085,820	0.9093	0.651	0.651	0.658	0.651	0.658	3,173,314	0.6573	1.12%
2020-09-15	0	0.890	0.890	0.900	0.860	1.000	5,176,000	4,733,470	0.9145	0.643	0.643	0.651	0.622	0.723	7,160,015	0.6611	1.14%
2020-09-14	0	0.880	0.880	0.890	0.880	0.900	272,000	242,740	0.8924	0.636	0.636	0.643	0.636	0.651	376,260	0.6451	0.00%
2020-09-11	0	0.880	0.870	0.880	0.880	0.910	1,874,000	1,670,040	0.8912	0.636	0.629	0.636	0.636	0.658	2,592,324	0.6442	-1.12%
2020-09-10	0	0.890	0.880	0.890	0.890	0.930	2,622,204	2,353,733	0.8976	0.643	0.636	0.643	0.643	0.672	3,627,322	0.6489	-2.20%
2020-09-09	0	0.910	0.900	0.910	0.890	0.930	3,631,633	3,285,748	0.9048	0.658	0.651	0.658	0.643	0.672	5,023,676	0.6541	-1.09%
2020-09-08	0	0.920	0.910	0.920	0.910	0.950	1,318,000	1,219,720	0.9254	0.665	0.658	0.665	0.658	0.687	1,823,203	0.6690	0.00%
2020-09-07	0	0.920	0.920	0.930	0.920	0.940	540,000	500,420	0.9267	0.665	0.665	0.672	0.665	0.680	746,988	0.6699	0.00%
2020-09-04	0	0.920	0.920	0.930	0.920	0.960	3,398,000	3,179,800	0.9358	0.665	0.665	0.672	0.665	0.694	4,700,489	0.6765	-2.13%
2020-09-03	0	0.940	0.940	0.950	0.940	0.980	2,582,000	2,459,340	0.9525	0.680	0.680	0.687	0.680	0.708	3,571,708	0.6886	-3.09%
2020-09-02	0	0.970	0.960	0.980	0.960	0.990	1,328,000	1,302,100	0.9805	0.701	0.694	0.708	0.694	0.716	1,837,036	0.7088	-1.02%
2020-09-01	0	0.980	0.980	0.990	0.980	0.990	740,000	731,020	0.9879	0.708	0.708	0.716	0.708	0.716	1,023,650	0.7141	-1.01%
2020-08-31	0	0.990	0.980	0.990	0.970	0.990	1,170,000	1,153,020	0.9855	0.716	0.708	0.716	0.701	0.716	1,618,473	0.7124	0.00%
2020-08-28	0	0.990	0.980	0.990	0.970	0.990	470,000	463,640	0.9865	0.716	0.708	0.716	0.701	0.716	650,156	0.7131	1.02%
2020-08-27	0	0.980	0.970	0.980	0.970	0.990	930,000	911,380	0.9800	0.708	0.701	0.708	0.701	0.716	1,286,479	0.7084	1.03%
2020-08-26	0	0.970	0.970	0.980	0.970	1.000	1,108,000	1,082,980	0.9774	0.701	0.701	0.708	0.701	0.723	1,532,708	0.7066	-2.02%
2020-08-25	0	0.990	0.990	1.000	0.980	1.000	802,000	794,440	0.9906	0.716	0.716	0.723	0.708	0.723	1,109,415	0.7161	0.00%
2020-08-24	0	0.990	0.980	1.000	0.980	1.000	614,000	607,280	0.9891	0.716	0.708	0.723	0.708	0.723	849,353	0.7150	1.02%
2020-08-21	0	0.980	0.970	0.980	0.960	1.000	1,844,000	1,808,160	0.9806	0.708	0.701	0.708	0.694	0.723	2,550,825	0.7089	-1.01%
2020-08-20	0	0.990	0.990	1.000	0.980	1.010	3,174,000	3,168,360	0.9982	0.716	0.716	0.723	0.708	0.730	4,390,627	0.7216	0.00%
2020-08-19	0	0.990	0.990	1.000	0.990	1.030	3,368,000	3,382,680	1.0044	0.716	0.716	0.723	0.716	0.745	4,658,990	0.7261	-3.88%
2020-08-18	0	1.030	1.020	1.040	1.020	1.040	384,000	395,280	1.0294	0.745	0.737	0.752	0.737	0.752	531,191	0.7441	0.98%
2020-08-17	0	1.020	1.020	1.030	1.020	1.100	3,122,000	3,235,220	1.0363	0.737	0.737	0.745	0.737	0.795	4,318,695	0.7491	-5.56%
2020-08-14	0	1.080	1.080	1.090	1.050	1.130	5,038,000	5,411,360	1.0741	0.781	0.781	0.788	0.759	0.817	6,969,118	0.7765	3.85%
2020-08-13	0	1.040	1.030	1.040	1.020	1.050	1,032,000	1,061,440	1.0285	0.752	0.745	0.752	0.737	0.759	1,427,576	0.7435	2.97%
2020-08-12	0	1.010	1.010	1.040	1.010	1.060	742,000	768,700	1.0360	0.730	0.730	0.752	0.730	0.766	1,026,416	0.7489	-0.98%
2020-08-11	0	1.020	1.010	1.020	1.020	1.050	260,000	268,960	1.0345	0.737	0.730	0.737	0.737	0.759	359,661	0.7478	2.00%
2020-08-10	0	1.000	1.000	1.030	1.000	1.030	446,000	454,760	1.0196	0.723	0.723	0.745	0.723	0.745	616,956	0.7371	1.01%
2020-08-07	0	0.990	0.990	1.010	0.980	1.010	684,000	680,240	0.9945	0.716	0.716	0.730	0.708	0.730	946,184	0.7189	0.00%
2020-08-06	0	0.990	1.000	1.020	0.980	1.020	806,000	804,740	0.9984	0.716	0.723	0.737	0.708	0.737	1,114,948	0.7218	0.00%
2020-08-05	0	0.990	0.990	1.000	0.990	1.030	1,822,000	1,821,900	0.9999	0.716	0.716	0.723	0.716	0.745	2,520,392	0.7229	-1.00%
2020-08-04	0	1.000	0.990	1.010	0.960	1.050	4,728,000	4,717,960	0.9979	0.723	0.716	0.730	0.694	0.759	6,540,292	0.7214	-2.91%
2020-08-03	0	1.030	1.020	1.040	1.020	1.050	330,000	341,680	1.0354	0.745	0.737	0.752	0.737	0.759	456,492	0.7485	0.98%
2020-07-31	0	1.020	1.020	1.040	1.020	1.070	650,000	674,880	1.0383	0.737	0.737	0.752	0.737	0.774	899,152	0.7506	-2.86%
2020-07-30	0	1.050	1.050	1.070	1.050	1.070	182,000	193,780	1.0647	0.759	0.759	0.774	0.759	0.774	251,763	0.7697	2.94%
2020-07-29	0	1.020	1.020	1.050	1.020	1.050	764,000	791,640	1.0362	0.737	0.737	0.759	0.737	0.759	1,056,849	0.7491	0.00%
2020-07-28	0	1.020	1.010	1.030	1.010	1.110	1,852,000	1,931,700	1.0430	0.737	0.730	0.745	0.730	0.802	2,561,891	0.7540	-5.56%
2020-07-27	0	1.080	1.080	1.090	1.080	1.140	1,267,882	1,408,010	1.1105	0.781	0.781	0.788	0.781	0.824	1,753,874	0.8028	-3.57%
2020-07-24	0	1.120	1.120	1.130	1.120	1.150	680,000	771,200	1.1341	0.810	0.810	0.817	0.810	0.831	940,651	0.8199	-0.88%
2020-07-23	0	1.130	1.130	1.140	1.130	1.160	594,000	683,300	1.1503	0.817	0.817	0.824	0.817	0.839	821,686	0.8316	0.00%
2020-07-22	0	1.130	1.130	1.140	1.120	1.160	1,888,000	2,167,080	1.1478	0.817	0.817	0.824	0.810	0.839	2,611,690	0.8298	-1.74%
2020-07-21	0	1.150	1.150	1.170	1.150	1.190	22,000	26,000	1.1818	0.831	0.831	0.846	0.831	0.860	30,433	0.8543	1.77%
2020-07-20	0	1.130	1.120	1.140	1.110	1.160	276,000	312,800	1.1333	0.817	0.810	0.824	0.802	0.839	381,794	0.8193	1.80%
2020-07-17	0	1.110	1.090	1.110	1.090	1.140	860,000	950,800	1.1056	0.802	0.788	0.802	0.788	0.824	1,189,647	0.7992	-3.48%
2020-07-16	0	1.150	1.140	1.170	1.150	1.200	192,000	222,700	1.1599	0.831	0.824	0.846	0.831	0.867	265,596	0.8385	-2.54%
2020-07-15	0	1.180	1.170	1.180	1.160	1.200	408,000	482,270	1.1820	0.853	0.846	0.853	0.839	0.867	564,391	0.8545	0.00%
2020-07-14	0	1.180	1.160	1.180	1.150	1.210	1,488,000	1,757,860	1.1814	0.853	0.839	0.853	0.831	0.875	2,058,366	0.8540	-2.48%
2020-07-13	0	1.210	1.210	1.220	1.210	1.220	312,000	379,000	1.2147	0.875	0.875	0.882	0.875	0.882	431,593	0.8781	-1.63%
2020-07-10	0	1.230	1.220	1.230	1.200	1.240	1,034,000	1,264,680	1.2231	0.889	0.882	0.889	0.867	0.896	1,430,343	0.8842	1.65%
2020-07-09	0	1.210	1.200	1.220	1.190	1.250	944,000	1,151,080	1.2194	0.875	0.867	0.882	0.860	0.904	1,305,845	0.8815	-3.20%
2020-07-08	0	1.250	1.240	1.250	1.210	1.290	3,337,170	4,178,144	1.2520	0.904	0.896	0.904	0.875	0.933	4,616,342	0.9051	-0.79%
2020-07-07	0	1.260	1.240	1.260	1.230	1.310	728,000	919,800	1.2635	0.911	0.896	0.911	0.889	0.947	1,007,050	0.9134	2.44%
2020-07-06	0	1.230	1.220	1.230	1.200	1.250	380,000	466,360	1.2273	0.889	0.882	0.889	0.867	0.904	525,658	0.8872	3.36%
2020-07-03	0	1.190	1.190	1.200	1.170	1.210	334,000	397,340	1.1896	0.860	0.860	0.867	0.846	0.875	462,026	0.8600	-0.83%
2020-07-02	0	1.200	1.200	1.220	1.180	1.210	162,000	194,200	1.1988	0.867	0.867	0.882	0.853	0.875	224,096	0.8666	1.69%
2020-06-30	0	1.180	1.180	1.200	1.180	1.230	292,000	348,540	1.1936	0.853	0.853	0.867	0.853	0.889	403,927	0.8629	0.00%
2020-06-29	0	1.180	1.180	1.200	1.180	1.220	510,000	611,200	1.1984	0.853	0.853	0.867	0.853	0.882	705,488	0.8664	-4.84%
2020-06-26	0	1.240	1.220	1.240	1.220	1.240	84,000	103,100	1.2274	0.896	0.882	0.896	0.882	0.896	116,198	0.8873	0.00%
2020-06-24	0	1.240	1.220	1.240	1.220	1.260	782,000	961,940	1.2301	0.896	0.882	0.896	0.882	0.911	1,081,749	0.8892	1.64%
2020-06-23	0	1.220	1.220	1.230	1.160	1.240	746,000	902,040	1.2092	0.882	0.882	0.889	0.839	0.896	1,031,950	0.8741	2.52%
2020-06-22	0	1.190	1.180	1.190	1.160	1.190	1,377,633	1,604,710	1.1648	0.860	0.853	0.860	0.839	0.860	1,905,694	0.8421	2.59%
2020-06-19	0	1.160	1.160	1.170	1.140	1.160	1,642,000	1,896,860	1.1552	0.839	0.839	0.846	0.824	0.839	2,271,396	0.8351	1.75%
2020-06-18	0	1.140	1.130	1.140	1.130	1.170	370,000	424,080	1.1462	0.824	0.817	0.824	0.817	0.846	511,825	0.8286	-1.72%
2020-06-17	0	1.160	1.140	1.160	1.150	1.170	514,000	592,720	1.1532	0.839	0.824	0.839	0.831	0.846	711,022	0.8336	0.00%
2020-06-16	0	1.160	1.160	1.170	1.140	1.180	1,116,000	1,293,460	1.1590	0.839	0.839	0.846	0.824	0.853	1,543,774	0.8379	-0.85%
2020-06-15	0	1.170	1.170	1.180	1.170	1.250	632,000	766,680	1.2131	0.846	0.846	0.853	0.846	0.904	874,252	0.8770	-7.14%
2020-06-12	0	1.260	1.250	1.260	1.220	1.260	426,000	525,040	1.2325	0.911	0.904	0.911	0.882	0.911	589,290	0.8910	-2.33%
2020-06-11	0	1.290	1.290	1.300	1.280	1.310	860,000	1,112,380	1.2935	0.933	0.933	0.940	0.925	0.947	1,189,647	0.9351	0.00%
2020-06-10	0	1.290	1.280	1.290	1.280	1.340	1,342,000	1,739,620	1.2963	0.933	0.925	0.933	0.925	0.969	1,856,403	0.9371	-2.27%
2020-06-09	0	1.320	1.310	1.330	1.300	1.350	1,678,000	2,232,480	1.3304	0.954	0.947	0.961	0.940	0.976	2,321,195	0.9618	3.13%
2020-06-08	0	1.280	1.280	1.290	1.260	1.360	4,868,000	6,312,500	1.2967	0.925	0.925	0.933	0.911	0.983	6,733,955	0.9374	4.92%
2020-06-05	0	1.220	1.220	1.240	1.050	1.280	5,006,010	6,022,891	1.2031	0.882	0.882	0.896	0.759	0.925	6,924,866	0.8697	15.09%
2020-06-04	0	1.060	1.060	1.070	1.040	1.070	1,178,000	1,248,800	1.0601	0.766	0.766	0.774	0.752	0.774	1,629,540	0.7664	2.91%
2020-06-03	0	1.030	1.030	1.040	1.010	1.050	1,150,000	1,177,240	1.0237	0.745	0.745	0.752	0.730	0.759	1,590,807	0.7400	0.98%
2020-06-02	0	1.020	1.010	1.020	1.010	1.030	634,000	647,840	1.0218	0.737	0.730	0.737	0.730	0.745	877,019	0.7387	0.99%
2020-06-01	0	1.010	1.010	1.020	1.010	1.030	994,000	1,012,900	1.0190	0.730	0.730	0.737	0.730	0.745	1,375,011	0.7366	1.00%
2020-05-29	0	1.000	1.000	1.010	0.980	1.030	8,778,000	8,812,960	1.0040	0.723	0.723	0.730	0.708	0.745	12,142,699	0.7258	-0.99%
2020-05-28	0	1.010	1.010	1.020	1.000	1.050	2,244,000	2,281,460	1.0167	0.730	0.730	0.737	0.723	0.759	3,104,149	0.7350	-0.98%
2020-05-27	0	1.020	1.020	1.030	1.020	1.050	1,024,000	1,054,800	1.0301	0.737	0.737	0.745	0.737	0.759	1,416,510	0.7446	0.00%
2020-05-26	0	1.020	1.020	1.030	1.020	1.050	3,170,000	3,314,080	1.0455	0.737	0.737	0.745	0.737	0.759	4,385,094	0.7558	-0.97%
2020-05-25	0	1.030	1.030	1.040	1.010	1.050	1,342,000	1,381,500	1.0294	0.745	0.745	0.752	0.730	0.759	1,856,403	0.7442	0.00%
2020-05-22	0	1.030	1.030	1.040	1.020	1.050	1,524,000	1,580,208	1.0369	0.745	0.745	0.752	0.737	0.759	2,108,165	0.7496	-2.83%
2020-05-21	0	1.060	1.050	1.060	1.040	1.070	760,000	800,000	1.0526	0.766	0.759	0.766	0.752	0.774	1,051,316	0.7610	-0.93%
2020-05-20	0	1.070	1.060	1.070	1.070	1.110	1,466,000	1,587,260	1.0827	0.774	0.766	0.774	0.774	0.802	2,027,933	0.7827	-3.60%
2020-05-19	0	1.110	1.100	1.110	1.060	1.130	3,468,840	3,833,829	1.1052	0.802	0.795	0.802	0.766	0.817	4,798,483	0.7990	6.73%
2020-05-18	0	1.040	1.040	1.050	1.010	1.080	2,388,400	2,477,324	1.0372	0.752	0.752	0.759	0.730	0.781	3,303,899	0.7498	-1.89%
2020-05-15	0	1.060	1.050	1.060	1.030	1.110	1,366,000	1,454,780	1.0650	0.766	0.759	0.766	0.745	0.802	1,889,602	0.7699	-3.64%
2020-05-14	0	1.100	1.100	1.110	1.100	1.120	716,000	797,620	1.1140	0.795	0.795	0.802	0.795	0.810	990,450	0.8053	-0.90%
2020-05-13	0	1.110	1.100	1.110	1.110	1.130	2,704,761	3,020,015	1.1166	0.802	0.795	0.802	0.802	0.817	3,741,524	0.8072	-1.77%
2020-05-12	0	1.130	1.120	1.130	1.100	1.130	2,624,000	2,924,440	1.1145	0.817	0.810	0.817	0.795	0.817	3,629,807	0.8057	0.89%
2020-05-11	0	1.120	1.110	1.120	1.090	1.130	1,660,000	1,853,960	1.1168	0.810	0.802	0.810	0.788	0.817	2,296,295	0.8074	0.90%
2020-05-08	0	1.110	1.100	1.110	1.090	1.120	634,000	701,320	1.1062	0.802	0.795	0.802	0.788	0.810	877,019	0.7997	1.83%
2020-05-07	0	1.090	1.080	1.100	1.080	1.120	1,562,000	1,710,340	1.0950	0.788	0.781	0.795	0.781	0.810	2,160,731	0.7916	-1.80%
2020-05-06	0	1.110	1.100	1.110	1.100	1.130	796,000	884,600	1.1113	0.802	0.795	0.802	0.795	0.817	1,101,115	0.8034	1.83%
2020-05-05	0	1.090	1.090	1.100	1.090	1.130	1,262,000	1,398,220	1.1079	0.788	0.788	0.795	0.788	0.817	1,745,738	0.8009	-0.91%
2020-05-04	0	1.100	1.080	1.100	1.080	1.140	1,781,000	1,942,970	1.0909	0.795	0.781	0.795	0.781	0.824	2,463,676	0.7886	-0.90%
2020-04-29	0	1.110	1.110	1.120	1.100	1.130	496,000	553,540	1.1160	0.802	0.802	0.810	0.795	0.817	686,122	0.8068	-0.89%
2020-04-28	0	1.120	1.110	1.120	1.090	1.150	1,818,000	2,023,260	1.1129	0.810	0.802	0.810	0.788	0.831	2,514,858	0.8045	-2.61%
2020-04-27	0	1.150	1.140	1.150	1.140	1.160	746,000	856,780	1.1485	0.831	0.824	0.831	0.824	0.839	1,031,950	0.8303	-0.86%
2020-04-24	0	1.160	1.160	1.170	1.160	1.220	1,514,000	1,797,900	1.1875	0.839	0.839	0.846	0.839	0.882	2,094,332	0.8585	-5.69%
2020-04-23	0	1.230	1.220	1.230	1.210	1.270	1,380,000	1,701,379	1.2329	0.889	0.882	0.889	0.875	0.918	1,908,968	0.8913	-0.81%
2020-04-22	0	1.240	1.250	1.260	1.230	1.250	274,000	339,340	1.2385	0.896	0.904	0.911	0.889	0.904	379,027	0.8953	-0.80%
2020-04-21	0	1.250	1.240	1.250	1.240	1.270	588,000	735,300	1.2505	0.904	0.896	0.904	0.896	0.918	813,387	0.9040	-2.34%
2020-04-20	0	1.280	1.260	1.280	1.260	1.310	842,000	1,080,360	1.2831	0.925	0.911	0.925	0.911	0.947	1,164,747	0.9275	0.00%
2020-04-17	0	1.280	1.290	1.300	1.280	1.300	68,000	87,680	1.2894	0.925	0.933	0.940	0.925	0.940	94,065	0.9321	-1.54%
2020-04-16	0	1.300	1.300	1.310	1.280	1.300	456,000	588,180	1.2899	0.940	0.940	0.947	0.925	0.940	630,790	0.9325	0.78%
2020-04-15	0	1.290	1.290	1.300	1.250	1.310	186,000	240,500	1.2930	0.933	0.933	0.940	0.904	0.947	257,296	0.9347	3.20%
2020-04-14	0	1.250	1.240	1.250	1.250	1.310	990,000	1,256,760	1.2695	0.904	0.896	0.904	0.904	0.947	1,369,477	0.9177	-3.10%
2020-04-09	0	1.290	1.290	1.300	1.290	1.350	884,000	1,153,740	1.3051	0.933	0.933	0.940	0.933	0.976	1,222,846	0.9435	-0.77%
2020-04-08	0	1.300	1.290	1.300	1.300	1.320	284,000	369,680	1.3017	0.940	0.933	0.940	0.940	0.954	392,860	0.9410	0.00%
2020-04-07	0	1.300	1.290	1.300	1.270	1.350	2,500,000	3,272,520	1.3090	0.940	0.933	0.940	0.918	0.976	3,458,276	0.9463	-2.99%
2020-04-06	0	1.340	1.320	1.340	1.340	1.340	2,000	2,680	1.3400	0.969	0.954	0.969	0.969	0.969	2,767	0.9687	3.08%
2020-04-03	0	1.300	1.300	1.310	1.300	1.330	290,000	380,540	1.3122	0.940	0.940	0.947	0.940	0.961	401,160	0.9486	-2.26%
2020-04-02	0	1.330	1.330	1.340	1.330	1.350	92,000	123,520	1.3426	0.961	0.961	0.969	0.961	0.976	127,265	0.9706	-1.48%
2020-04-01	0	1.350	1.350	1.360	1.340	1.360	192,000	259,340	1.3507	0.976	0.976	0.983	0.969	0.983	265,596	0.9764	0.00%
2020-03-31	0	1.350	1.350	1.370	1.350	1.410	644,000	892,120	1.3853	0.976	0.976	0.990	0.976	1.019	890,852	1.0014	0.75%
2020-03-30	0	1.430	1.420	1.430	1.410	1.460	230,000	328,940	1.4302	0.969	0.962	0.969	0.955	0.989	339,530	0.9688	-1.38%
2020-03-27	0	1.450	1.440	1.460	1.390	1.470	410,000	590,840	1.4411	0.982	0.975	0.989	0.942	0.996	605,250	0.9762	5.84%
2020-03-26	0	1.370	1.370	1.380	1.340	1.400	494,000	682,040	1.3806	0.928	0.928	0.935	0.908	0.948	729,252	0.9353	-2.84%
2020-03-25	0	1.410	1.410	1.420	1.340	1.420	532,000	727,480	1.3674	0.955	0.955	0.962	0.908	0.962	785,349	0.9263	5.22%
2020-03-24	0	1.340	1.330	1.360	1.290	1.370	226,000	299,840	1.3267	0.908	0.901	0.921	0.874	0.928	333,626	0.8987	7.20%
2020-03-23	0	1.250	1.240	1.250	1.230	1.400	1,556,000	2,002,600	1.2870	0.847	0.840	0.847	0.833	0.948	2,296,997	0.8718	-11.97%
2020-03-20	0	1.420	1.400	1.420	1.400	1.450	706,000	999,120	1.4152	0.962	0.948	0.962	0.948	0.982	1,042,211	0.9587	-2.07%
2020-03-19	0	1.450	1.410	1.450	1.370	1.520	602,000	869,700	1.4447	0.982	0.955	0.982	0.928	1.030	888,684	0.9786	-3.97%
2020-03-18	0	1.510	1.500	1.530	1.490	1.560	1,306,000	1,999,160	1.5308	1.023	1.016	1.036	1.009	1.057	1,927,943	1.0369	-0.66%
2020-03-17	0	1.520	1.520	1.540	1.500	1.590	669,055	1,017,831	1.5213	1.030	1.030	1.043	1.016	1.077	987,672	1.0305	1.33%
2020-03-16	0	1.500	1.500	1.520	1.500	1.590	816,000	1,241,060	1.5209	1.016	1.016	1.030	1.016	1.077	1,204,595	1.0303	-3.85%
2020-03-13	0	1.560	1.550	1.560	1.540	1.610	858,000	1,335,980	1.5571	1.057	1.050	1.057	1.043	1.091	1,266,596	1.0548	-3.70%
2020-03-12	0	1.620	1.620	1.630	1.610	1.660	1,826,000	2,985,660	1.6351	1.097	1.097	1.104	1.091	1.124	2,695,577	1.1076	-4.14%
2020-03-11	0	1.690	1.690	1.710	1.680	1.740	1,940,000	3,292,240	1.6970	1.145	1.145	1.158	1.138	1.179	2,863,866	1.1496	1.20%
2020-03-10	0	1.670	1.670	1.700	1.660	1.740	3,754,000	6,338,560	1.6885	1.131	1.131	1.152	1.124	1.179	5,541,728	1.1438	-5.11%
2020-03-09	0	1.760	1.740	1.780	1.740	1.800	2,918,000	5,217,140	1.7879	1.192	1.179	1.206	1.179	1.219	4,307,608	1.2111	-3.83%
2020-03-06	0	1.830	1.830	1.860	1.820	1.850	4,402,109	8,138,141	1.8487	1.240	1.240	1.260	1.233	1.253	6,498,479	1.2523	-2.14%
2020-03-05	0	1.870	1.860	1.870	1.830	1.910	714,000	1,329,880	1.8626	1.267	1.260	1.267	1.240	1.294	1,054,021	1.2617	-0.53%
2020-03-04	0	1.880	1.870	1.880	1.880	1.930	434,000	826,040	1.9033	1.274	1.267	1.274	1.274	1.307	640,679	1.2893	-1.57%
2020-03-03	0	1.910	1.910	1.920	1.910	1.940	224,000	430,540	1.9221	1.294	1.294	1.301	1.294	1.314	330,673	1.3020	-0.52%
2020-03-02	0	1.920	1.910	1.920	1.900	1.940	1,072,709	2,067,940	1.9278	1.301	1.294	1.301	1.287	1.314	1,583,554	1.3059	-2.04%
2020-02-28	0	1.960	1.950	1.960	1.950	1.990	572,000	1,125,480	1.9676	1.328	1.321	1.328	1.321	1.348	844,397	1.3329	-2.00%
2020-02-27	0	2.000	1.990	2.000	1.990	2.010	1,502,000	3,001,850	1.9986	1.355	1.348	1.355	1.348	1.362	2,217,282	1.3538	-1.48%
2020-02-26	0	2.030	2.000	2.040	2.030	2.040	370,000	754,540	2.0393	1.375	1.355	1.382	1.375	1.382	546,201	1.3814	-0.49%
2020-02-25	0	2.040	2.030	2.050	2.020	2.050	234,000	475,900	2.0338	1.382	1.375	1.389	1.368	1.389	345,435	1.3777	-0.49%
2020-02-24	0	2.050	2.040	2.050	2.040	2.050	160,000	327,460	2.0466	1.389	1.382	1.389	1.382	1.389	236,195	1.3864	0.49%
2020-02-21	0	2.040	2.030	2.040	2.040	2.090	412,000	846,500	2.0546	1.382	1.375	1.382	1.382	1.416	608,202	1.3918	-0.49%
2020-02-20	0	2.050	2.040	2.060	2.040	2.110	178,320	366,172	2.0535	1.389	1.382	1.395	1.382	1.429	263,239	1.3910	-0.49%
2020-02-19	0	2.060	2.050	2.060	2.050	2.100	294,000	611,800	2.0810	1.395	1.389	1.395	1.389	1.423	434,009	1.4096	0.49%
2020-02-18	0	2.050	2.040	2.090	2.050	2.100	374,000	776,300	2.0757	1.389	1.382	1.416	1.389	1.423	552,106	1.4061	-1.91%
2020-02-17	0	2.090	2.090	2.120	2.090	2.140	325,807	683,720	2.0985	1.416	1.416	1.436	1.416	1.450	480,963	1.4216	0.00%
2020-02-14	0	2.090	2.080	2.110	2.090	2.170	770,000	1,622,180	2.1067	1.416	1.409	1.429	1.416	1.470	1,136,689	1.4271	-2.34%
2020-02-13	0	2.140	2.110	2.140	2.130	2.190	468,000	1,005,480	2.1485	1.450	1.429	1.450	1.443	1.484	690,871	1.4554	-0.93%
2020-02-12	0	2.160	2.150	2.160	2.150	2.180	454,000	981,600	2.1621	1.463	1.456	1.463	1.456	1.477	670,204	1.4646	1.41%
2020-02-11	0	2.130	2.120	2.150	2.130	2.150	116,000	247,960	2.1376	1.443	1.436	1.456	1.443	1.456	171,241	1.4480	0.00%
2020-02-10	0	2.130	2.100	2.130	-	-	0	0	-	1.443	1.423	1.443	-	-	0	-	-0.47%
2020-02-07	0	2.140	2.130	2.170	2.120	2.170	146,000	311,480	2.1334	1.450	1.443	1.470	1.436	1.470	215,528	1.4452	0.00%
2020-02-06	0	2.140	2.140	2.170	2.140	2.160	286,000	614,420	2.1483	1.450	1.450	1.470	1.450	1.463	422,199	1.4553	1.90%
2020-02-05	0	2.100	2.100	2.170	2.080	2.180	124,000	264,040	2.1294	1.423	1.423	1.470	1.409	1.477	183,051	1.4424	-3.23%
2020-02-04	0	2.170	2.150	2.180	2.100	2.180	28,000	59,400	2.1214	1.470	1.456	1.477	1.423	1.477	41,334	1.4371	3.83%
2020-02-03	0	2.090	2.090	2.100	2.080	2.100	316,000	660,920	2.0915	1.416	1.416	1.423	1.409	1.423	466,485	1.4168	-0.48%
2020-01-31	0	2.100	2.100	2.120	2.100	2.130	152,000	321,280	2.1137	1.423	1.423	1.436	1.423	1.443	224,385	1.4318	-0.47%
2020-01-30	0	2.110	2.100	2.130	2.100	2.180	262,000	557,860	2.1292	1.429	1.423	1.443	1.423	1.477	386,769	1.4424	0.48%
2020-01-29	0	2.100	2.100	2.120	2.050	2.170	334,000	709,560	2.1244	1.423	1.423	1.436	1.389	1.470	493,057	1.4391	-6.67%
2020-01-24	0	2.250	2.250	2.280	2.250	2.290	50,000	113,620	2.2724	1.524	1.524	1.544	1.524	1.551	73,811	1.5393	-0.44%
2020-01-23	0	2.260	2.250	2.280	2.250	2.300	312,000	705,100	2.2599	1.531	1.524	1.544	1.524	1.558	460,580	1.5309	-0.88%
2020-01-22	0	2.280	2.270	2.280	2.250	2.280	268,000	608,080	2.2690	1.544	1.538	1.544	1.524	1.544	395,627	1.5370	1.33%
2020-01-21	0	2.250	2.250	2.260	2.230	2.320	442,000	998,900	2.2600	1.524	1.524	1.531	1.511	1.572	652,489	1.5309	-3.43%
2020-01-20	0	2.330	2.320	2.340	2.300	2.330	54,000	125,700	2.3278	1.578	1.572	1.585	1.558	1.578	79,716	1.5769	0.87%
2020-01-17	0	2.310	2.300	2.330	2.300	2.340	472,000	1,091,880	2.3133	1.565	1.558	1.578	1.558	1.585	696,776	1.5670	-1.28%
2020-01-16	0	2.340	2.340	2.360	2.340	2.380	108,088	254,562	2.3551	1.585	1.585	1.599	1.585	1.612	159,562	1.5954	0.43%
2020-01-15	0	2.330	2.330	2.360	2.330	2.380	184,000	432,660	2.3514	1.578	1.578	1.599	1.578	1.612	271,624	1.5929	-0.85%
2020-01-14	0	2.350	2.350	2.370	2.350	2.400	164,000	387,660	2.3638	1.592	1.592	1.605	1.592	1.626	242,100	1.6012	-0.42%
2020-01-13	0	2.360	2.360	2.370	2.350	2.390	372,000	880,200	2.3661	1.599	1.599	1.605	1.592	1.619	549,154	1.6028	-2.07%
2020-01-10	0	2.410	2.390	2.410	-	-	0	0	-	1.633	1.619	1.633	-	-	0	-	-0.41%
2020-01-09	0	2.420	2.380	2.450	2.380	2.420	6,000	14,440	2.4067	1.639	1.612	1.660	1.612	1.639	8,857	1.6303	1.68%
2020-01-08	0	2.380	2.360	2.370	2.330	2.380	292,000	689,800	2.3623	1.612	1.599	1.605	1.578	1.612	431,056	1.6003	0.42%
2020-01-07	0	2.370	2.370	2.460	2.360	2.380	2,436,000	5,777,340	2.3717	1.605	1.605	1.666	1.599	1.612	3,596,070	1.6066	0.42%
2020-01-06	0	2.360	2.360	2.380	2.360	2.380	258,000	616,460	2.3894	1.599	1.599	1.612	1.599	1.612	380,865	1.6186	-1.26%
2020-01-03	0	2.390	2.380	2.390	2.390	2.390	4,000	9,560	2.3900	1.619	1.612	1.619	1.619	1.619	5,905	1.6190	0.00%
2020-01-02	0	2.390	2.380	2.400	2.360	2.400	54,000	128,640	2.3822	1.619	1.612	1.626	1.599	1.626	79,716	1.6137	-0.42%
2019-12-31	0	2.400	2.380	2.440	-	-	0	0	-	1.626	1.612	1.653	-	-	0	-	0.00%
2019-12-30	0	2.400	2.400	2.450	2.400	2.400	64,000	153,600	2.4000	1.626	1.626	1.660	1.626	1.626	94,478	1.6258	0.00%
2019-12-27	0	2.400	2.390	2.420	2.400	2.420	406,000	975,460	2.4026	1.626	1.619	1.639	1.626	1.639	599,345	1.6275	-0.83%
2019-12-24	0	2.420	2.410	2.440	2.400	2.470	8,000	19,380	2.4225	1.639	1.633	1.653	1.626	1.673	11,810	1.6410	-1.63%
2019-12-23	0	2.460	2.400	2.460	-	-	0	0	-	1.666	1.626	1.666	-	-	0	-	-0.40%
2019-12-20	0	2.470	2.400	2.480	2.390	2.510	72,000	174,320	2.4211	1.673	1.626	1.680	1.619	1.700	106,288	1.6401	-0.80%
2019-12-19	0	2.490	2.400	2.500	2.500	2.500	4,000	10,000	2.5000	1.687	1.626	1.694	1.694	1.694	5,905	1.6935	1.22%
2019-12-18	0	2.460	2.420	2.460	2.450	2.530	368,000	903,860	2.4561	1.666	1.639	1.666	1.660	1.714	543,249	1.6638	0.41%
2019-12-17	0	2.450	2.440	2.460	2.440	2.480	100,000	244,520	2.4452	1.660	1.653	1.666	1.653	1.680	147,622	1.6564	1.24%
2019-12-16	0	2.420	2.420	2.480	2.400	2.490	230,000	557,560	2.4242	1.639	1.639	1.680	1.626	1.687	339,530	1.6422	-2.02%
2019-12-13	0	2.470	2.460	2.470	2.430	2.500	270,000	663,060	2.4558	1.673	1.666	1.673	1.646	1.694	398,579	1.6636	2.92%
2019-12-12	0	2.400	2.390	2.400	2.390	2.420	64,000	153,200	2.3938	1.626	1.619	1.626	1.619	1.639	94,478	1.6215	0.42%
2019-12-11	0	2.390	2.370	2.390	2.340	2.430	402,000	958,040	2.3832	1.619	1.605	1.619	1.585	1.646	593,440	1.6144	2.14%
2019-12-10	0	2.340	2.300	2.350	2.340	2.350	28,000	65,900	2.3536	1.585	1.558	1.592	1.585	1.592	41,334	1.5943	-0.43%
2019-12-09	0	2.350	2.300	2.350	2.300	2.370	202,000	471,360	2.3335	1.592	1.558	1.592	1.558	1.605	298,196	1.5807	0.00%
2019-12-06	0	2.350	2.310	2.350	2.300	2.370	182,000	422,440	2.3211	1.592	1.565	1.592	1.558	1.605	268,672	1.5723	-0.84%
2019-12-05	0	2.370	2.330	2.380	2.310	2.380	108,000	253,360	2.3459	1.605	1.578	1.612	1.565	1.612	159,432	1.5891	-0.42%
2019-12-04	0	2.380	2.370	2.380	2.380	2.390	464,076	1,104,522	2.3800	1.612	1.605	1.612	1.612	1.619	685,078	1.6123	-0.83%
2019-12-03	0	2.400	2.380	2.400	2.360	2.400	128,000	304,920	2.3822	1.626	1.612	1.626	1.599	1.626	188,956	1.6137	-0.41%
2019-12-02	0	2.410	2.390	2.410	-	-	0	0	-	1.633	1.619	1.633	-	-	0	-	0.00%
2019-11-29	0	2.410	2.380	2.450	-	-	0	0	-	1.633	1.612	1.660	-	-	0	-	0.00%
2019-11-28	0	2.410	2.390	2.430	2.400	2.460	46,000	111,240	2.4183	1.633	1.619	1.646	1.626	1.666	67,906	1.6381	-1.63%
2019-11-27	0	2.450	2.410	2.450	2.420	2.450	66,000	161,440	2.4461	1.660	1.633	1.660	1.639	1.660	97,430	1.6570	1.66%
2019-11-26	0	2.410	2.380	2.410	-	-	0	0	-	1.633	1.612	1.633	-	-	0	-	0.00%
2019-11-25	0	2.410	2.360	2.410	2.380	2.420	544,000	1,303,230	2.3956	1.633	1.599	1.633	1.612	1.639	803,063	1.6228	0.42%
2019-11-22	0	2.400	2.360	2.400	2.380	2.400	331,300	794,267	2.3974	1.626	1.599	1.626	1.612	1.626	489,071	1.6240	0.00%
2019-11-21	0	2.400	2.360	2.400	2.390	2.460	544,000	1,323,410	2.4327	1.626	1.599	1.626	1.619	1.666	803,063	1.6480	-2.44%
2019-11-20	0	2.460	2.420	2.460	2.430	2.480	1,004,156	2,453,636	2.4435	1.666	1.639	1.666	1.646	1.680	1,482,355	1.6552	0.00%
2019-11-19	0	2.460	2.440	2.460	2.400	2.490	436,000	1,063,500	2.4392	1.666	1.653	1.666	1.626	1.687	643,632	1.6523	1.23%
2019-11-18	0	2.430	2.430	2.480	2.400	2.500	60,000	146,080	2.4347	1.646	1.646	1.680	1.626	1.694	88,573	1.6493	-1.62%
2019-11-15	0	2.470	2.390	2.470	2.420	2.470	40,000	97,560	2.4390	1.673	1.619	1.673	1.639	1.673	59,049	1.6522	0.82%
2019-11-14	0	2.450	2.400	2.470	2.450	2.500	474,424	1,157,635	2.4401	1.660	1.626	1.673	1.660	1.694	700,354	1.6529	-0.41%
2019-11-13	0	2.460	2.390	2.460	2.390	2.480	54,000	132,680	2.4570	1.666	1.619	1.666	1.619	1.680	79,716	1.6644	-1.60%
2019-11-12	0	2.500	2.440	2.500	2.500	2.530	626,000	1,568,079	2.5049	1.694	1.653	1.694	1.694	1.714	924,113	1.6968	-0.40%
2019-11-11	0	2.510	2.470	2.510	2.480	2.540	54,000	135,640	2.5119	1.700	1.673	1.700	1.680	1.721	79,716	1.7015	0.40%
2019-11-08	0	2.500	2.460	2.550	2.500	2.550	148,000	370,400	2.5027	1.694	1.666	1.727	1.694	1.727	218,480	1.6953	-1.96%
2019-11-07	0	2.550	2.540	2.550	2.540	2.600	138,000	353,840	2.5641	1.727	1.721	1.727	1.721	1.761	203,718	1.7369	-1.92%
2019-11-06	0	2.600	2.580	2.600	2.590	2.650	42,000	109,460	2.6062	1.761	1.748	1.761	1.754	1.795	62,001	1.7654	-0.38%
2019-11-05	0	2.610	2.600	2.610	2.600	2.630	52,000	135,880	2.6131	1.768	1.761	1.768	1.761	1.782	76,763	1.7701	-0.38%
2019-11-04	0	2.620	2.590	2.620	2.610	2.660	2,106,000	5,584,567	2.6517	1.775	1.754	1.775	1.768	1.802	3,108,918	1.7963	-0.38%
2019-11-01	0	2.630	2.610	2.630	2.630	2.680	42,000	111,600	2.6571	1.782	1.768	1.782	1.782	1.815	62,001	1.8000	-1.50%
2019-10-31	0	2.670	2.660	2.670	2.630	2.670	114,000	303,120	2.6589	1.809	1.802	1.809	1.782	1.809	168,289	1.8012	0.38%
2019-10-30	0	2.660	2.640	2.660	2.630	2.660	272,000	717,241	2.6369	1.802	1.788	1.802	1.782	1.802	401,532	1.7863	0.76%
2019-10-29	0	2.640	2.630	2.640	2.610	2.660	240,000	631,660	2.6319	1.788	1.782	1.788	1.768	1.802	354,293	1.7829	0.76%
2019-10-28	0	2.620	2.600	2.620	2.580	2.670	308,000	805,660	2.6158	1.775	1.761	1.775	1.748	1.809	454,676	1.7719	1.95%
2019-10-25	0	2.570	2.560	2.580	2.530	2.610	274,000	704,320	2.5705	1.741	1.734	1.748	1.714	1.768	404,484	1.7413	-1.15%
2019-10-24	0	2.600	2.560	2.600	2.550	2.610	212,000	546,860	2.5795	1.761	1.734	1.761	1.727	1.768	312,959	1.7474	1.17%
2019-10-23	0	2.570	2.540	2.570	2.520	2.580	66,000	169,080	2.5618	1.741	1.721	1.741	1.707	1.748	97,430	1.7354	0.00%
2019-10-22	0	2.570	2.550	2.570	2.540	2.580	226,000	580,060	2.5666	1.741	1.727	1.741	1.721	1.748	333,626	1.7387	0.00%
2019-10-21	0	2.570	2.540	2.570	2.540	2.580	188,000	482,180	2.5648	1.741	1.721	1.741	1.721	1.748	277,529	1.7374	0.00%
2019-10-18	0	2.570	2.520	2.560	2.520	2.620	316,000	807,040	2.5539	1.741	1.707	1.734	1.707	1.775	466,485	1.7300	0.78%
2019-10-17	0	2.550	2.530	2.550	2.500	2.560	122,000	308,860	2.5316	1.727	1.714	1.727	1.694	1.734	180,099	1.7149	0.00%
2019-10-16	0	2.550	2.530	2.550	2.500	2.550	182,000	462,040	2.5387	1.727	1.714	1.727	1.694	1.727	268,672	1.7197	0.79%
2019-10-15	0	2.530	2.520	2.530	2.510	2.540	174,000	437,840	2.5163	1.714	1.707	1.714	1.700	1.721	256,862	1.7046	0.40%
2019-10-14	0	2.520	2.520	2.540	2.480	2.560	694,000	1,753,940	2.5273	1.707	1.707	1.721	1.680	1.734	1,024,496	1.7120	2.44%
2019-10-11	0	2.460	2.450	2.490	2.430	2.490	456,000	1,121,900	2.4603	1.666	1.660	1.687	1.646	1.687	673,156	1.6666	0.82%
2019-10-10	0	2.440	2.430	2.440	2.410	2.450	1,112,000	2,701,860	2.4297	1.653	1.646	1.653	1.633	1.660	1,641,556	1.6459	0.41%
2019-10-09	0	2.430	2.380	2.440	2.380	2.430	7,788,000	18,713,680	2.4029	1.646	1.612	1.653	1.612	1.646	11,496,797	1.6277	0.41%
2019-10-08	0	2.420	2.420	2.430	2.410	2.430	344,000	832,500	2.4201	1.639	1.639	1.646	1.633	1.646	507,819	1.6394	0.00%
2019-10-04	0	2.420	2.390	2.440	2.380	2.440	188,000	452,020	2.4044	1.639	1.619	1.653	1.612	1.653	277,529	1.6287	-1.63%
2019-10-03	0	2.460	2.430	2.460	2.400	2.500	1,144,000	2,844,081	2.4861	1.666	1.646	1.666	1.626	1.694	1,688,795	1.6841	-0.81%
2019-10-02	0	2.480	2.480	2.490	2.480	2.510	162,000	404,540	2.4972	1.680	1.680	1.687	1.680	1.700	239,148	1.6916	0.00%
2019-09-30	0	2.480	2.470	2.480	2.470	2.490	16,000	39,580	2.4738	1.680	1.673	1.680	1.673	1.687	23,620	1.6757	0.40%
2019-09-27	0	2.470	2.470	2.490	2.470	2.490	876,000	2,180,800	2.4895	1.673	1.673	1.687	1.673	1.687	1,293,168	1.6864	-0.40%
2019-09-26	0	2.480	2.480	2.490	2.430	2.500	122,576	305,384	2.4914	1.680	1.680	1.687	1.646	1.694	180,949	1.6877	-1.98%
2019-09-25	0	2.530	2.510	2.530	2.490	2.530	290,000	724,920	2.4997	1.714	1.700	1.714	1.687	1.714	428,104	1.6933	0.80%
2019-09-24	0	2.510	2.490	2.510	2.480	2.510	24,000	59,920	2.4967	1.700	1.687	1.700	1.680	1.700	35,429	1.6913	0.40%
2019-09-23	0	2.500	2.470	2.500	-	-	0	0	-	1.694	1.673	1.694	-	-	0	-	0.00%
2019-09-20	0	2.500	2.500	2.520	2.480	2.520	96,000	240,340	2.5035	1.694	1.694	1.707	1.680	1.707	141,717	1.6959	0.00%
2019-09-19	0	2.500	2.490	2.500	2.460	2.520	104,000	259,380	2.4940	1.694	1.687	1.694	1.666	1.707	153,527	1.6895	-0.40%
2019-09-18	0	2.510	2.500	2.510	2.480	2.520	56,000	140,280	2.5050	1.700	1.694	1.700	1.680	1.707	82,668	1.6969	0.80%
2019-09-17	0	2.490	2.480	2.490	2.480	2.510	114,000	284,260	2.4935	1.687	1.680	1.687	1.680	1.700	168,289	1.6891	0.00%
2019-09-16	0	2.490	2.470	2.490	2.460	2.500	152,000	378,320	2.4889	1.687	1.673	1.687	1.666	1.694	224,385	1.6860	-0.40%
2019-09-13	0	2.500	2.500	2.510	2.460	2.510	364,000	910,020	2.5001	1.694	1.694	1.700	1.666	1.700	537,344	1.6936	2.04%
2019-09-12	0	2.450	2.420	2.450	2.420	2.460	72,000	175,300	2.4347	1.660	1.639	1.660	1.639	1.666	106,288	1.6493	-0.41%
2019-09-11	0	2.460	2.430	2.460	2.430	2.470	48,000	117,800	2.4542	1.666	1.646	1.666	1.646	1.673	70,859	1.6625	0.00%
2019-09-10	0	2.460	2.440	2.460	2.420	2.460	50,000	122,920	2.4584	1.666	1.653	1.666	1.639	1.666	73,811	1.6653	0.00%
2019-09-09	0	2.460	2.460	2.480	2.450	2.490	208,000	512,500	2.4639	1.666	1.666	1.680	1.660	1.687	307,054	1.6691	0.00%
2019-09-06	0	2.460	2.460	2.470	2.460	2.490	506,000	1,248,240	2.4669	1.666	1.666	1.673	1.666	1.687	746,967	1.6711	0.00%
2019-09-05	0	2.460	2.460	2.480	2.450	2.470	260,000	639,260	2.4587	1.666	1.666	1.680	1.660	1.673	383,817	1.6655	0.41%
2019-09-04	0	2.450	2.450	2.470	2.430	2.470	384,000	940,580	2.4494	1.660	1.660	1.673	1.646	1.673	566,868	1.6593	0.41%
2019-09-03	0	2.440	2.420	2.440	2.410	2.450	356,204	866,841	2.4336	1.653	1.639	1.653	1.633	1.660	525,835	1.6485	0.41%
2019-09-02	0	2.430	2.400	2.430	2.350	2.430	420,000	1,009,100	2.4026	1.646	1.626	1.646	1.592	1.646	620,012	1.6275	0.00%
2019-08-30	0	2.430	2.400	2.430	2.410	2.430	304,000	734,720	2.4168	1.646	1.626	1.646	1.633	1.646	448,771	1.6372	0.41%
2019-08-29	0	2.420	2.410	2.430	2.400	2.450	72,161	174,921	2.4240	1.639	1.633	1.646	1.626	1.660	106,525	1.6421	0.41%
2019-08-28	0	2.410	2.400	2.410	2.400	2.430	165,000	397,640	2.4099	1.633	1.626	1.633	1.626	1.646	243,576	1.6325	0.00%
2019-08-27	0	2.410	2.400	2.450	-	-	0	0	-	1.633	1.626	1.660	-	-	0	-	0.00%
2019-08-26	0	2.410	2.410	2.420	2.400	2.420	202,000	485,640	2.4042	1.633	1.633	1.639	1.626	1.639	298,196	1.6286	-2.43%
2019-08-23	0	2.470	2.450	2.470	2.470	2.500	48,000	119,320	2.4858	1.673	1.660	1.673	1.673	1.694	70,859	1.6839	0.00%
2019-08-22	0	2.470	2.410	2.470	-	-	0	0	-	1.673	1.633	1.673	-	-	0	-	0.00%
2019-08-21	0	2.470	2.430	2.470	2.430	2.470	58,000	142,060	2.4493	1.673	1.646	1.673	1.646	1.673	85,621	1.6592	0.00%
2019-08-20	0	2.470	2.440	2.470	2.440	2.480	264,000	649,140	2.4589	1.673	1.653	1.673	1.653	1.680	389,722	1.6656	1.23%
2019-08-19	0	2.440	2.400	2.440	2.400	2.440	36,000	86,840	2.4122	1.653	1.626	1.653	1.626	1.653	53,144	1.6341	0.83%
2019-08-16	0	2.420	2.420	2.430	2.400	2.440	1,294,000	3,108,220	2.4020	1.639	1.639	1.646	1.626	1.653	1,910,228	1.6271	0.83%
2019-08-15	0	2.400	2.400	2.420	2.400	2.440	3,214,000	7,717,180	2.4011	1.626	1.626	1.639	1.626	1.653	4,744,569	1.6265	-1.23%
2019-08-14	0	2.430	2.400	2.540	2.340	2.550	23,015,220	55,118,530	2.3949	1.646	1.626	1.721	1.585	1.727	33,975,514	1.6223	2.97%
2019-08-13	0	2.360	2.340	2.380	2.270	2.390	376,000	877,280	2.3332	1.599	1.585	1.612	1.538	1.619	555,058	1.5805	3.51%
2019-08-12	0	2.280	2.280	2.300	-	-	0	0	-	1.544	1.544	1.558	-	-	0	-	0.88%
2019-08-09	0	2.260	2.260	2.300	2.260	2.320	2,008,000	4,673,832	2.3276	1.531	1.531	1.558	1.531	1.572	2,964,249	1.5767	-2.59%
2019-08-08	0	2.320	2.310	2.360	2.310	2.380	494,000	1,157,440	2.3430	1.572	1.565	1.599	1.565	1.612	729,252	1.5872	-0.85%
2019-08-07	0	2.340	2.270	2.340	2.270	2.480	684,000	1,615,300	2.3615	1.585	1.538	1.585	1.538	1.680	1,009,734	1.5997	-5.26%
2019-08-06	0	2.470	2.500	2.590	2.300	2.600	1,126,689	2,632,555	2.3365	1.673	1.694	1.754	1.558	1.761	1,663,240	1.5828	2.92%
2019-08-05	0	2.400	2.400	2.420	2.340	2.420	146,000	347,700	2.3815	1.626	1.626	1.639	1.585	1.639	215,528	1.6132	0.00%
2019-08-02	0	2.400	2.390	2.420	2.360	2.400	664,000	1,579,820	2.3792	1.626	1.619	1.639	1.599	1.626	980,210	1.6117	1.27%
2019-08-01	0	2.370	2.370	2.380	2.370	2.440	7,719,800	18,502,478	2.3968	1.605	1.605	1.612	1.605	1.653	11,396,118	1.6236	-2.07%
2019-07-31	0	2.420	2.400	2.420	2.420	2.510	394,000	977,700	2.4815	1.639	1.626	1.639	1.639	1.700	581,630	1.6810	-4.72%
2019-07-30	0	2.540	2.540	2.550	2.540	2.570	82,000	209,060	2.5495	1.721	1.721	1.727	1.721	1.741	121,050	1.7271	-1.17%
2019-07-29	0	2.570	2.530	2.570	2.520	2.610	472,000	1,210,680	2.5650	1.741	1.714	1.741	1.707	1.768	696,776	1.7375	-0.39%
2019-07-26	0	2.580	2.530	2.580	2.530	2.590	92,000	237,240	2.5787	1.748	1.714	1.748	1.714	1.754	135,812	1.7468	-0.77%
2019-07-25	0	2.600	2.590	2.600	2.590	2.610	602,000	1,565,680	2.6008	1.761	1.754	1.761	1.754	1.768	888,684	1.7618	0.00%
2019-07-24	0	2.600	2.590	2.600	2.580	2.630	380,000	985,480	2.5934	1.761	1.754	1.761	1.748	1.782	560,963	1.7568	0.39%
2019-07-23	0	2.590	2.570	2.600	2.570	2.610	544,000	1,409,700	2.5914	1.754	1.741	1.761	1.741	1.768	803,063	1.7554	1.57%
2019-07-22	0	2.550	2.550	2.570	2.500	2.600	337,084	859,715	2.5504	1.727	1.727	1.741	1.694	1.761	497,610	1.7277	0.79%
2019-07-19	0	2.530	2.520	2.540	2.510	2.560	138,000	349,740	2.5343	1.714	1.707	1.721	1.700	1.734	203,718	1.7168	0.80%
2019-07-18	0	2.510	2.510	2.520	2.510	2.570	106,000	268,700	2.5349	1.700	1.700	1.707	1.700	1.741	156,479	1.7172	-1.18%
2019-07-17	0	2.540	2.520	2.570	2.520	2.610	116,000	298,080	2.5697	1.721	1.707	1.741	1.707	1.768	171,241	1.7407	-0.39%
2019-07-16	0	2.550	2.530	2.570	2.460	2.680	476,000	1,222,560	2.5684	1.727	1.714	1.741	1.666	1.815	702,680	1.7399	-4.14%
2019-07-15	0	2.660	2.640	2.660	2.640	2.660	126,000	333,380	2.6459	1.802	1.788	1.802	1.788	1.802	186,004	1.7923	1.14%
2019-07-12	0	2.630	2.620	2.640	2.630	2.680	216,000	573,700	2.6560	1.782	1.775	1.788	1.782	1.815	318,863	1.7992	-0.19%
2019-07-11	0	2.680	2.660	2.680	2.660	2.700	236,000	634,000	2.6864	1.785	1.772	1.785	1.772	1.798	354,337	1.7893	0.00%
2019-07-10	0	2.680	2.670	2.700	2.670	2.720	430,000	1,160,880	2.6997	1.785	1.778	1.798	1.778	1.812	645,615	1.7981	0.00%
2019-07-09	0	2.680	2.670	2.680	2.670	2.680	142,000	380,440	2.6792	1.785	1.778	1.785	1.778	1.785	213,203	1.7844	0.00%
2019-07-08	0	2.680	2.670	2.700	2.640	2.680	204,000	542,100	2.6574	1.785	1.778	1.798	1.758	1.785	306,292	1.7699	-1.47%
2019-07-05	0	2.720	2.650	2.720	2.710	2.720	136,000	369,840	2.7194	1.812	1.765	1.812	1.805	1.812	204,194	1.8112	0.37%
2019-07-04	0	2.710	2.670	2.720	2.630	2.720	260,000	700,040	2.6925	1.805	1.778	1.812	1.752	1.812	390,372	1.7933	0.00%
2019-07-03	0	2.710	2.700	2.730	2.700	2.720	497,024	1,344,705	2.7055	1.805	1.798	1.818	1.798	1.812	746,247	1.8020	0.37%
2019-07-02	0	2.700	2.700	2.720	2.670	2.720	732,000	1,976,730	2.7005	1.798	1.798	1.812	1.778	1.812	1,099,047	1.7986	2.27%
2019-06-28	0	2.640	2.640	2.650	2.580	2.670	924,000	2,443,230	2.6442	1.758	1.758	1.765	1.718	1.778	1,387,321	1.7611	2.33%
2019-06-27	0	2.580	2.570	2.580	2.460	2.590	216,000	547,880	2.5365	1.718	1.712	1.718	1.638	1.725	324,309	1.6894	4.88%
2019-06-26	0	2.460	2.460	2.500	2.370	2.580	748,324	1,827,825	2.4426	1.638	1.638	1.665	1.578	1.718	1,123,556	1.6268	3.80%
2019-06-25	0	2.370	2.370	2.380	2.320	2.380	980,000	2,308,500	2.3556	1.578	1.578	1.585	1.545	1.585	1,471,401	1.5689	2.16%
2019-06-24	0	2.320	2.320	2.340	2.300	2.350	354,000	822,280	2.3228	1.545	1.545	1.559	1.532	1.565	531,506	1.5471	0.43%
2019-06-21	0	2.310	2.300	2.320	2.210	2.340	2,428,000	5,450,210	2.2447	1.539	1.532	1.545	1.472	1.559	3,645,472	1.4951	-0.43%
2019-06-20	0	2.320	2.300	2.310	2.250	2.360	1,612,000	3,688,710	2.2883	1.545	1.532	1.539	1.499	1.572	2,420,305	1.5241	3.57%
2019-06-19	0	2.240	2.230	2.250	2.230	2.300	1,402,000	3,156,780	2.2516	1.492	1.485	1.499	1.485	1.532	2,105,005	1.4997	-1.32%
2019-06-18	0	2.270	2.260	2.300	2.250	2.380	708,000	1,615,200	2.2814	1.512	1.505	1.532	1.499	1.585	1,063,012	1.5195	-3.40%
2019-06-17	0	2.350	2.290	2.350	2.300	2.350	294,000	683,180	2.3237	1.565	1.525	1.565	1.532	1.565	441,420	1.5477	1.73%
2019-06-14	0	2.310	2.290	2.340	2.310	2.310	4,000	9,240	2.3100	1.539	1.525	1.559	1.539	1.539	6,006	1.5385	-1.70%
2019-06-13	0	2.350	2.330	2.350	2.330	2.360	50,000	117,300	2.3460	1.565	1.552	1.565	1.552	1.572	75,071	1.5625	-0.42%
2019-06-12	0	2.360	2.340	2.360	-	-	0	0	-	1.572	1.559	1.572	-	-	0	-	0.00%
2019-06-11	0	2.360	2.340	2.360	2.330	2.390	118,000	278,600	2.3610	1.572	1.559	1.572	1.552	1.592	177,169	1.5725	-0.84%
2019-06-10	0	2.380	2.350	2.380	2.350	2.400	230,000	549,780	2.3903	1.585	1.565	1.585	1.565	1.598	345,329	1.5920	-0.83%
2019-06-06	0	2.400	2.390	2.400	2.350	2.430	664,000	1,593,280	2.3995	1.598	1.592	1.598	1.565	1.618	996,949	1.5982	0.42%
2019-06-05	0	2.390	2.390	2.400	2.390	2.400	124,000	296,520	2.3913	1.592	1.592	1.598	1.592	1.598	186,177	1.5927	0.00%
2019-06-04	0	2.390	2.360	2.390	2.320	2.390	96,000	228,060	2.3756	1.592	1.572	1.592	1.545	1.592	144,137	1.5822	-0.42%
2019-06-03	0	2.400	2.380	2.400	2.330	2.420	852,400	2,025,800	2.3766	1.598	1.585	1.598	1.552	1.612	1,279,819	1.5829	0.00%
2019-05-31	0	2.400	2.390	2.400	2.360	2.490	4,466,000	10,698,576	2.3956	1.598	1.592	1.598	1.572	1.658	6,705,386	1.5955	-0.83%
2019-05-30	0	2.420	2.400	2.430	2.360	2.430	176,000	421,000	2.3920	1.612	1.598	1.618	1.572	1.618	264,252	1.5932	1.68%
2019-05-29	0	2.380	2.360	2.400	2.200	2.380	3,086,000	7,124,260	2.3086	1.585	1.572	1.598	1.465	1.585	4,633,413	1.5376	3.48%
2019-05-28	0	2.300	2.290	2.330	2.280	2.370	1,956,000	4,592,904	2.3481	1.532	1.525	1.552	1.519	1.578	2,936,797	1.5639	-3.77%
2019-05-27	0	2.390	2.390	2.420	2.350	2.390	126,000	298,160	2.3663	1.592	1.592	1.612	1.565	1.592	189,180	1.5761	2.14%
2019-05-24	0	2.340	2.340	2.380	2.280	2.380	1,100,000	2,560,520	2.3277	1.559	1.559	1.585	1.519	1.585	1,651,573	1.5504	2.63%
2019-05-23	0	2.280	2.260	2.280	2.260	2.480	768,000	1,790,040	2.3308	1.519	1.505	1.519	1.505	1.652	1,153,098	1.5524	-5.79%
2019-05-22	0	2.420	2.420	2.500	2.400	2.600	1,606,000	3,980,300	2.4784	1.612	1.612	1.665	1.598	1.732	2,411,297	1.6507	-6.92%
2019-05-21	0	2.600	2.560	2.600	2.600	2.610	290,790	756,135	2.6003	1.732	1.705	1.732	1.732	1.738	436,601	1.7319	0.00%
2019-05-20	0	2.600	2.550	2.600	2.530	2.600	42,000	108,940	2.5938	1.732	1.698	1.732	1.685	1.732	63,060	1.7276	0.00%
2019-05-17	0	2.600	2.580	2.620	2.500	2.600	786,000	1,997,300	2.5411	1.732	1.718	1.745	1.665	1.732	1,180,124	1.6924	0.00%
2019-05-16	0	2.600	2.580	2.630	2.500	2.700	592,113	1,535,866	2.5939	1.732	1.718	1.752	1.665	1.798	889,016	1.7276	1.17%
2019-05-15	0	2.570	2.570	2.620	2.570	2.620	58,000	150,780	2.5997	1.712	1.712	1.745	1.712	1.745	87,083	1.7315	-2.28%
2019-05-14	0	2.630	2.570	2.630	2.550	2.660	334,000	862,700	2.5829	1.752	1.712	1.752	1.698	1.772	501,478	1.7203	-0.38%
2019-05-10	0	2.640	2.600	2.640	2.550	2.640	440,000	1,148,020	2.6091	1.758	1.732	1.758	1.698	1.758	660,629	1.7378	4.35%
2019-05-09	0	2.530	2.530	2.610	2.530	2.660	370,000	955,140	2.5815	1.685	1.685	1.738	1.685	1.772	555,529	1.7193	-4.89%
2019-05-08	0	2.660	2.630	2.660	2.660	2.660	14,000	37,240	2.6600	1.772	1.752	1.772	1.772	1.772	21,020	1.7716	0.00%
2019-05-07	0	2.660	2.660	2.680	2.630	2.680	238,000	630,140	2.6476	1.772	1.772	1.785	1.752	1.785	357,340	1.7634	1.14%
2019-05-06	0	2.630	2.630	2.670	2.630	2.710	3,684,000	10,017,740	2.7193	1.752	1.752	1.778	1.752	1.805	5,531,268	1.8111	-1.50%
2019-05-03	0	2.670	2.660	2.680	2.670	2.790	3,508,000	9,628,820	2.7448	1.778	1.772	1.785	1.778	1.858	5,267,016	1.8281	-2.55%
2019-05-02	0	2.740	2.720	2.780	2.720	2.850	662,000	1,842,460	2.7832	1.825	1.812	1.852	1.812	1.898	993,947	1.8537	-4.53%
2019-04-30	0	2.870	2.850	2.890	2.760	2.900	554,000	1,594,200	2.8776	1.912	1.898	1.925	1.838	1.931	831,792	1.9166	1.06%
2019-04-29	0	2.840	2.780	2.840	2.780	2.850	152,000	426,300	2.8046	1.892	1.852	1.892	1.852	1.898	228,217	1.8680	1.07%
2019-04-26	0	2.810	2.810	2.820	2.810	2.870	756,000	2,167,000	2.8664	1.872	1.872	1.878	1.872	1.912	1,135,081	1.9091	-1.40%
2019-04-25	0	2.850	2.830	2.880	2.850	2.880	80,000	229,360	2.8670	1.898	1.885	1.918	1.898	1.918	120,114	1.9095	-1.04%
2019-04-24	0	2.880	2.870	2.890	2.880	2.900	12,000	34,600	2.8833	1.918	1.912	1.925	1.918	1.931	18,017	1.9204	-0.69%
2019-04-23	0	2.900	2.880	2.900	2.880	2.900	26,000	74,960	2.8831	1.931	1.918	1.931	1.918	1.931	39,037	1.9202	0.69%
2019-04-18	0	2.880	2.880	2.890	2.860	2.900	61,972	179,141	2.8907	1.918	1.918	1.925	1.905	1.931	93,047	1.9253	0.35%
2019-04-17	0	2.870	2.870	2.890	2.870	2.900	100,000	287,860	2.8786	1.912	1.912	1.925	1.912	1.931	150,143	1.9172	-0.69%
2019-04-16	0	2.890	2.890	2.900	2.880	2.910	154,000	445,100	2.8903	1.925	1.925	1.931	1.918	1.938	231,220	1.9250	-0.69%
2019-04-15	0	2.910	2.900	2.910	2.900	3.010	542,800	1,581,708	2.9140	1.938	1.931	1.938	1.931	2.005	814,976	1.9408	-3.64%
2019-04-12	0	3.020	3.020	3.030	3.020	3.020	24,000	72,380	3.0158	2.011	2.011	2.018	2.011	2.011	36,034	2.0086	0.00%
2019-04-11	0	3.020	3.010	3.020	3.000	3.030	175,542	530,238	3.0206	2.011	2.005	2.011	1.998	2.018	263,564	2.0118	2.37%
2019-04-10	0	2.950	2.950	2.980	2.900	2.990	264,000	779,840	2.9539	1.965	1.965	1.985	1.931	1.991	396,378	1.9674	-1.34%
2019-04-09	0	2.990	2.980	2.990	2.980	3.050	80,000	239,700	2.9963	1.991	1.985	1.991	1.985	2.031	120,114	1.9956	-0.99%
2019-04-08	0	3.020	3.010	3.030	3.000	3.050	142,000	427,800	3.0127	2.011	2.005	2.018	1.998	2.031	213,203	2.0065	-0.66%
2019-04-04	0	3.040	2.990	3.040	2.990	3.090	546,400	1,663,056	3.0437	2.025	1.991	2.025	1.991	2.058	820,381	2.0272	-1.62%
2019-04-03	0	3.090	3.060	3.090	3.060	3.180	650,000	2,029,900	3.1229	2.058	2.038	2.058	2.038	2.118	975,929	2.0800	-0.96%
2019-04-02	0	3.120	3.120	3.160	3.100	3.170	282,000	882,600	3.1298	2.078	2.078	2.105	2.065	2.111	423,403	2.0845	-0.32%
2019-04-01	0	3.130	3.130	3.180	3.130	3.190	4,018,000	12,658,160	3.1504	2.085	2.085	2.118	2.085	2.125	6,032,746	2.0982	-1.88%
2019-03-29	0	3.190	3.150	3.210	3.160	3.210	194,000	620,360	3.1977	2.125	2.098	2.138	2.105	2.138	291,277	2.1298	1.92%
2019-03-28	0	3.220	3.200	3.240	-	-	0	0	-	2.085	2.072	2.098	-	-	0	-	0.00%
2019-03-27	0	3.220	3.200	3.250	-	-	0	0	-	2.085	2.072	2.104	-	-	0	-	0.00%
2019-03-26	0	3.220	3.190	3.250	-	-	0	0	-	2.085	2.065	2.104	-	-	0	-	0.00%
2019-03-25	0	3.220	3.200	3.220	3.200	3.270	52,000	168,240	3.2354	2.085	2.072	2.085	2.072	2.117	80,319	2.0946	1.26%
2019-03-22	0	3.180	3.180	3.220	3.160	3.240	1,312,000	4,196,280	3.1984	2.059	2.059	2.085	2.046	2.098	2,026,518	2.0707	-0.62%
2019-03-21	0	3.200	3.200	3.240	3.200	3.330	158,000	517,680	3.2765	2.072	2.072	2.098	2.072	2.156	244,047	2.1212	-3.03%
2019-03-20	0	3.300	3.300	3.330	3.250	3.320	192,000	634,120	3.3027	2.136	2.136	2.156	2.104	2.149	296,564	2.1382	-0.30%
2019-03-19	0	3.310	3.300	3.330	3.260	3.340	302,000	996,500	3.2997	2.143	2.136	2.156	2.111	2.162	466,470	2.1363	0.61%
2019-03-18	0	3.290	3.270	3.310	3.180	3.330	342,000	1,124,700	3.2886	2.130	2.117	2.143	2.059	2.156	528,254	2.1291	2.17%
2019-03-15	0	3.220	3.210	3.220	3.190	3.230	1,056,000	3,355,260	3.1773	2.085	2.078	2.085	2.065	2.091	1,631,100	2.0571	2.22%
2019-03-14	0	3.150	3.140	3.150	3.140	3.220	2,164,000	6,869,190	3.1743	2.039	2.033	2.039	2.033	2.085	3,342,519	2.0551	-1.87%
2019-03-13	0	3.210	3.200	3.210	3.200	3.230	134,000	431,200	3.2179	2.078	2.072	2.078	2.072	2.091	206,977	2.0833	0.31%
2019-03-12	0	3.200	3.200	3.230	3.170	3.200	60,000	191,180	3.1863	2.072	2.072	2.091	2.052	2.072	92,676	2.0629	0.00%
2019-03-11	0	3.200	3.180	3.200	3.160	3.200	176,000	558,340	3.1724	2.072	2.059	2.072	2.046	2.072	271,850	2.0539	1.27%
2019-03-08	0	3.160	3.160	3.180	3.160	3.190	132,000	418,600	3.1712	2.046	2.046	2.059	2.046	2.065	203,887	2.0531	0.32%
2019-03-07	0	3.150	3.150	3.190	3.150	3.200	782,000	2,462,220	3.1486	2.039	2.039	2.065	2.039	2.072	1,207,879	2.0385	0.00%
2019-03-06	0	3.150	3.150	3.170	3.140	3.180	1,090,000	3,433,920	3.1504	2.039	2.039	2.052	2.033	2.059	1,683,616	2.0396	0.00%
2019-03-05	0	3.150	3.150	3.170	3.130	3.170	504,000	1,587,680	3.1502	2.039	2.039	2.052	2.026	2.052	778,479	2.0395	0.00%
2019-03-04	0	3.150	3.150	3.170	3.130	3.200	462,000	1,463,030	3.1667	2.039	2.039	2.052	2.026	2.072	713,606	2.0502	0.64%
2019-03-01	0	3.130	3.130	3.160	3.120	3.180	1,429,000	4,503,090	3.1512	2.026	2.026	2.046	2.020	2.059	2,207,236	2.0401	0.00%
2019-02-28	0	3.130	3.130	3.170	3.120	3.170	158,000	496,880	3.1448	2.026	2.026	2.052	2.020	2.052	244,047	2.0360	-0.63%
2019-02-27	0	3.150	3.150	3.170	3.150	3.180	196,000	620,260	3.1646	2.039	2.039	2.052	2.039	2.059	302,742	2.0488	0.96%
2019-02-26	0	3.120	3.120	3.150	3.100	3.150	260,000	810,300	3.1165	2.020	2.020	2.039	2.007	2.039	401,597	2.0177	0.65%
2019-02-25	0	3.100	3.100	3.120	3.090	3.140	550,400	1,710,656	3.1080	2.007	2.007	2.020	2.001	2.033	850,149	2.0122	0.00%
2019-02-22	0	3.100	3.100	3.110	3.090	3.140	309,100	958,353	3.1005	2.007	2.007	2.013	2.001	2.033	477,437	2.0073	-0.64%
2019-02-21	0	3.120	3.060	3.120	-	-	0	0	-	2.020	1.981	2.020	-	-	0	-	0.00%
2019-02-20	0	3.120	3.080	3.130	3.120	3.120	16,000	49,840	3.1150	2.020	1.994	2.026	2.020	2.020	24,714	2.0167	-0.32%
2019-02-19	0	3.130	3.100	3.130	3.100	3.130	392,000	1,216,300	3.1028	2.026	2.007	2.026	2.007	2.026	605,484	2.0088	0.32%
2019-02-18	0	3.120	3.100	3.120	3.100	3.120	91,555	284,342	3.1057	2.020	2.007	2.020	2.007	2.020	141,416	2.0107	0.65%
2019-02-15	0	3.100	3.100	3.120	3.050	3.120	892,000	2,758,240	3.0922	2.007	2.007	2.020	1.975	2.020	1,377,785	2.0019	1.64%
2019-02-14	0	3.050	3.050	3.090	3.010	3.090	254,000	771,160	3.0361	1.975	1.975	2.001	1.949	2.001	392,329	1.9656	0.66%
2019-02-13	0	3.030	3.030	3.040	3.020	3.050	222,000	672,500	3.0293	1.962	1.962	1.968	1.955	1.975	342,902	1.9612	0.33%
2019-02-12	0	3.020	2.960	3.020	2.950	3.020	28,000	83,840	2.9943	1.955	1.916	1.955	1.910	1.955	43,249	1.9385	1.34%
2019-02-11	0	2.980	2.980	3.000	2.960	3.000	230,000	685,540	2.9806	1.929	1.929	1.942	1.916	1.942	355,258	1.9297	0.68%
2019-02-08	0	2.960	2.940	2.960	2.930	2.960	42,000	123,240	2.9343	1.916	1.903	1.916	1.897	1.916	64,873	1.8997	1.02%
2019-02-04	0	2.930	2.900	2.960	2.930	2.930	12,000	35,160	2.9300	1.897	1.878	1.916	1.897	1.897	18,535	1.8969	0.00%
2019-02-01	0	2.930	2.930	2.960	2.900	2.930	88,000	256,680	2.9168	1.897	1.897	1.916	1.878	1.897	135,925	1.8884	0.34%
2019-01-31	0	2.920	2.900	2.920	2.870	2.920	190,000	551,440	2.9023	1.890	1.878	1.890	1.858	1.890	293,474	1.8790	0.69%
2019-01-30	0	2.900	2.880	2.920	2.850	2.920	104,000	300,390	2.8884	1.878	1.865	1.890	1.845	1.890	160,639	1.8700	0.00%
2019-01-29	0	2.900	2.900	2.940	2.880	2.950	442,000	1,284,140	2.9053	1.878	1.878	1.903	1.865	1.910	682,714	1.8809	-3.01%
2019-01-28	0	2.990	2.920	2.990	2.920	3.030	312,000	934,340	2.9947	1.936	1.890	1.936	1.890	1.962	481,916	1.9388	0.67%
2019-01-25	0	2.970	2.950	2.970	2.910	2.980	210,000	620,280	2.9537	1.923	1.910	1.923	1.884	1.929	324,366	1.9123	1.37%
2019-01-24	0	2.930	2.910	2.930	2.920	2.930	22,000	64,340	2.9245	1.897	1.884	1.897	1.890	1.897	33,981	1.8934	0.69%
2019-01-23	0	2.910	2.910	2.920	2.900	2.950	136,000	395,620	2.9090	1.884	1.884	1.890	1.878	1.910	210,066	1.8833	-0.68%
2019-01-22	0	2.930	2.900	2.930	2.880	2.940	148,000	429,440	2.9016	1.897	1.878	1.897	1.865	1.903	228,601	1.8786	0.00%
2019-01-21	0	2.930	2.910	2.940	2.900	2.960	288,000	843,300	2.9281	1.897	1.884	1.903	1.878	1.916	444,845	1.8957	1.03%
2019-01-18	0	2.900	2.880	2.900	2.870	2.900	480,000	1,383,580	2.8825	1.878	1.865	1.878	1.858	1.878	741,409	1.8661	0.69%
2019-01-17	0	2.880	2.870	2.880	2.830	2.880	434,000	1,241,100	2.8597	1.865	1.858	1.865	1.832	1.865	670,357	1.8514	0.35%
2019-01-16	0	2.870	2.870	2.880	2.830	2.880	312,000	889,160	2.8499	1.858	1.858	1.865	1.832	1.865	481,916	1.8451	1.06%
2019-01-15	0	2.840	2.820	2.840	2.830	2.860	106,000	301,580	2.8451	1.839	1.826	1.839	1.832	1.852	163,728	1.8420	0.00%
2019-01-14	0	2.840	2.810	2.840	2.810	2.850	134,000	380,200	2.8373	1.839	1.819	1.839	1.819	1.845	206,977	1.8369	0.71%
2019-01-11	0	2.820	2.820	2.840	2.800	2.840	162,000	456,400	2.8173	1.826	1.826	1.839	1.813	1.839	250,226	1.8240	0.00%
2019-01-10	0	2.820	2.800	2.820	2.800	2.870	362,000	1,018,960	2.8148	1.826	1.813	1.826	1.813	1.858	559,146	1.8224	-1.74%
2019-01-09	0	2.870	2.850	2.870	2.850	2.880	586,000	1,680,820	2.8683	1.858	1.845	1.858	1.845	1.865	905,137	1.8570	0.00%
2019-01-08	0	2.870	2.850	2.870	2.850	2.880	86,000	246,640	2.8679	1.858	1.845	1.858	1.845	1.865	132,836	1.8567	0.00%
2019-01-07	0	2.870	2.850	2.870	2.840	2.870	322,000	921,380	2.8614	1.858	1.845	1.858	1.839	1.858	497,362	1.8525	1.06%
2019-01-04	0	2.840	2.820	2.840	2.830	2.870	154,000	437,720	2.8423	1.839	1.826	1.839	1.832	1.858	237,869	1.8402	-0.35%
2019-01-03	0	2.850	2.800	2.850	2.800	2.860	584,229	1,662,558	2.8457	1.845	1.813	1.845	1.813	1.852	902,401	1.8424	1.06%
2019-01-02	0	2.820	2.800	2.830	2.810	2.850	698,000	1,970,840	2.8236	1.826	1.813	1.832	1.819	1.845	1,078,132	1.8280	-0.35%
2018-12-31	0	2.830	2.800	2.850	2.810	2.850	308,000	871,850	2.8307	1.832	1.813	1.845	1.819	1.845	475,737	1.8326	-0.35%
2018-12-28	0	2.840	2.820	2.850	2.820	2.850	238,400	676,236	2.8366	1.839	1.826	1.845	1.826	1.845	368,233	1.8364	0.00%
2018-12-27	0	2.840	2.840	2.890	2.830	2.870	422,961	1,203,940	2.8465	1.839	1.839	1.871	1.832	1.858	653,306	1.8428	0.00%
2018-12-24	0	2.840	2.830	2.890	2.830	2.900	218,000	621,748	2.8521	1.839	1.832	1.871	1.832	1.878	336,723	1.8465	0.00%
2018-12-21	0	2.840	2.830	2.840	2.830	2.840	4,544,600	12,906,444	2.8400	1.839	1.832	1.839	1.832	1.839	7,019,599	1.8386	0.00%
2018-12-20	0	2.840	2.840	2.870	2.840	2.890	314,000	896,970	2.8566	1.839	1.839	1.858	1.839	1.871	485,005	1.8494	-0.35%
2018-12-19	0	2.850	2.850	2.890	2.800	2.890	444,000	1,257,620	2.8325	1.845	1.845	1.871	1.813	1.871	685,803	1.8338	-1.72%
2018-12-18	0	2.900	2.890	2.910	2.860	2.910	224,000	649,300	2.8987	1.878	1.871	1.884	1.852	1.884	345,991	1.8766	0.69%
2018-12-17	0	2.880	2.860	2.900	2.860	2.900	46,000	132,540	2.8813	1.865	1.852	1.878	1.852	1.878	71,052	1.8654	1.05%
2018-12-14	0	2.850	2.850	2.900	2.830	2.920	128,000	369,840	2.8894	1.845	1.845	1.878	1.832	1.890	197,709	1.8706	-2.40%
2018-12-13	0	2.920	2.880	2.920	2.910	2.950	423,400	1,229,278	2.9033	1.890	1.865	1.890	1.884	1.910	653,985	1.8797	1.04%
2018-12-12	0	2.890	2.850	2.900	2.850	2.900	178,000	513,160	2.8829	1.871	1.845	1.878	1.845	1.878	274,939	1.8664	2.12%
2018-12-11	0	2.830	2.810	2.830	2.820	2.880	2,158,000	6,097,540	2.8256	1.832	1.819	1.832	1.826	1.865	3,333,251	1.8293	0.71%
2018-12-10	0	2.810	2.810	2.870	2.780	2.980	392,457	1,101,596	2.8069	1.819	1.819	1.858	1.800	1.929	606,190	1.8172	-3.10%
2018-12-07	0	2.900	2.860	2.940	2.870	2.900	38,000	110,140	2.8984	1.878	1.852	1.903	1.858	1.878	58,695	1.8765	1.40%
2018-12-06	0	2.860	2.860	2.910	2.860	2.940	344,000	990,160	2.8784	1.852	1.852	1.884	1.852	1.903	531,343	1.8635	-0.69%
2018-12-05	0	2.880	2.860	2.910	2.860	2.910	623,589	1,798,828	2.8846	1.865	1.852	1.884	1.852	1.884	963,197	1.8676	-2.70%
2018-12-04	0	2.960	2.930	2.970	2.900	2.990	280,000	820,370	2.9299	1.916	1.897	1.923	1.878	1.936	432,489	1.8969	1.72%
2018-12-03	0	2.910	2.900	2.920	2.890	2.960	507,991	1,472,874	2.8994	1.884	1.878	1.890	1.871	1.916	784,644	1.8771	0.34%
2018-11-30	0	2.900	2.900	2.950	2.900	2.970	418,000	1,223,660	2.9274	1.878	1.878	1.910	1.878	1.923	645,644	1.8953	-3.01%
2018-11-29	0	2.990	2.850	2.990	2.900	3.030	24,000	70,060	2.9192	1.936	1.845	1.936	1.878	1.962	37,070	1.8899	2.05%
2018-11-28	0	2.930	2.910	2.950	-	-	0	0	-	1.897	1.884	1.910	-	-	0	-	0.00%
2018-11-27	0	2.930	2.900	2.930	2.900	2.930	406,000	1,181,160	2.9093	1.897	1.878	1.897	1.878	1.897	627,108	1.8835	1.03%
2018-11-26	0	2.900	2.890	2.900	2.880	2.900	16,000	46,240	2.8900	1.878	1.871	1.878	1.865	1.878	24,714	1.8710	0.00%
2018-11-23	0	2.900	2.900	2.910	2.860	2.910	100,000	288,140	2.8814	1.878	1.878	1.884	1.852	1.884	154,460	1.8655	0.00%
2018-11-22	0	2.900	2.900	2.950	2.870	2.950	174,000	505,380	2.9045	1.878	1.878	1.910	1.858	1.910	268,761	1.8804	1.05%
2018-11-21	0	2.870	2.860	2.890	2.790	2.870	152,000	433,380	2.8512	1.858	1.852	1.871	1.806	1.858	234,780	1.8459	1.06%
2018-11-20	0	2.840	2.840	2.860	2.810	2.860	296,000	834,040	2.8177	1.839	1.839	1.852	1.819	1.852	457,202	1.8242	-1.05%
2018-11-19	0	2.870	2.870	2.890	2.860	2.900	48,000	138,520	2.8858	1.858	1.858	1.871	1.852	1.878	74,141	1.8683	-1.03%
2018-11-16	0	2.900	2.860	2.930	2.840	2.900	102,000	292,620	2.8688	1.878	1.852	1.897	1.839	1.878	157,549	1.8573	2.11%
2018-11-15	0	2.840	2.830	2.870	2.820	2.880	210,000	597,520	2.8453	1.839	1.832	1.858	1.826	1.865	324,366	1.8421	0.00%
2018-11-14	0	2.840	2.840	2.860	2.820	2.880	152,000	431,220	2.8370	1.839	1.839	1.852	1.826	1.865	234,780	1.8367	-1.73%
2018-11-13	0	2.890	2.820	2.940	-	-	0	0	-	1.871	1.826	1.903	-	-	0	-	0.00%
2018-11-12	0	2.890	2.890	2.900	2.880	2.980	44,000	129,940	2.9532	1.871	1.871	1.878	1.865	1.929	67,962	1.9119	2.48%
2018-11-09	0	2.820	2.820	2.840	2.770	2.870	116,299	327,272	2.8141	1.826	1.826	1.839	1.793	1.858	179,636	1.8219	0.71%
2018-11-08	0	2.800	2.800	2.830	2.760	2.840	266,000	745,880	2.8041	1.813	1.813	1.832	1.787	1.839	410,864	1.8154	0.00%
2018-11-07	0	2.800	2.800	2.810	2.800	2.800	3,388,000	9,421,260	2.7808	1.813	1.813	1.819	1.813	1.813	5,233,112	1.8003	0.00%
2018-11-06	0	2.800	2.790	2.800	2.800	2.800	230,000	646,200	2.8096	1.813	1.806	1.813	1.813	1.813	355,258	1.8190	-0.36%
2018-11-05	0	2.810	2.750	2.810	2.810	2.820	12,000	33,780	2.8150	1.819	1.780	1.819	1.819	1.826	18,535	1.8225	1.81%
2018-11-02	0	2.760	2.760	2.780	2.740	2.780	1,152,000	3,140,380	2.7260	1.787	1.787	1.800	1.774	1.800	1,779,382	1.7649	1.47%
2018-11-01	0	2.720	2.720	2.730	2.700	2.730	112,000	304,520	2.7189	1.761	1.761	1.767	1.748	1.767	172,995	1.7603	2.64%
2018-10-31	0	2.650	2.640	2.650	2.650	2.660	30,000	79,680	2.6560	1.716	1.709	1.716	1.716	1.722	46,338	1.7195	-0.38%
2018-10-30	0	2.660	2.650	2.670	2.650	2.720	90,000	241,500	2.6833	1.722	1.716	1.729	1.716	1.761	139,014	1.7372	0.00%
2018-10-29	0	2.660	2.660	2.670	2.650	2.800	2,788,000	7,865,195	2.8211	1.722	1.722	1.729	1.716	1.813	4,306,351	1.8264	-5.67%
2018-10-26	0	2.820	2.820	2.840	2.800	2.850	28,000	79,280	2.8314	1.826	1.826	1.839	1.813	1.845	43,249	1.8331	-0.70%
2018-10-25	0	2.840	2.840	2.880	2.800	2.900	218,000	619,400	2.8413	1.839	1.839	1.865	1.813	1.878	336,723	1.8395	-2.07%
2018-10-24	0	2.900	2.900	2.910	2.900	2.910	96,000	278,420	2.9002	1.878	1.878	1.884	1.878	1.884	148,282	1.8776	0.35%
2018-10-23	0	2.890	2.880	2.920	2.840	2.980	140,000	404,820	2.8916	1.871	1.865	1.890	1.839	1.929	216,244	1.8720	-3.02%
2018-10-22	0	2.980	2.980	3.000	2.980	2.990	68,000	203,100	2.9868	1.929	1.929	1.942	1.929	1.936	105,033	1.9337	-0.33%
2018-10-19	0	2.990	2.990	3.000	2.980	3.050	142,000	427,440	3.0101	1.936	1.936	1.942	1.929	1.975	219,333	1.9488	-1.32%
2018-10-18	0	3.030	3.030	3.050	3.010	3.060	951,000	2,903,670	3.0533	1.962	1.962	1.975	1.949	1.981	1,468,917	1.9767	0.00%
2018-10-16	0	3.030	3.030	3.080	3.010	3.050	5,602,000	17,194,220	3.0693	1.962	1.962	1.994	1.949	1.975	8,652,861	1.9871	0.66%
2018-10-15	0	3.010	3.010	3.060	3.010	3.060	1,056,000	3,220,640	3.0498	1.949	1.949	1.981	1.949	1.981	1,631,100	1.9745	-1.63%
2018-10-12	0	3.060	3.060	3.080	3.050	3.050	382,000	1,157,540	3.0302	1.981	1.981	1.994	1.975	1.975	590,038	1.9618	1.32%
2018-10-11	0	3.020	3.030	3.050	3.000	3.100	1,669,701	5,081,978	3.0436	1.955	1.962	1.975	1.942	2.007	2,579,024	1.9705	-2.58%
2018-10-10	0	3.100	3.100	3.130	3.100	3.130	268,000	837,780	3.1260	2.007	2.007	2.026	2.007	2.026	413,953	2.0239	-0.64%
2018-10-09	0	3.120	3.090	3.120	3.090	3.120	12,000	37,140	3.0950	2.020	2.001	2.020	2.001	2.020	18,535	2.0038	0.32%
2018-10-08	0	3.110	3.100	3.130	3.100	3.110	56,000	173,640	3.1007	2.013	2.007	2.026	2.007	2.013	86,498	2.0075	0.32%
2018-10-05	0	3.100	3.100	3.120	3.090	3.110	426,000	1,320,060	3.0987	2.007	2.007	2.020	2.001	2.013	658,000	2.0062	0.32%
2018-10-04	0	3.090	3.080	3.100	3.090	3.090	422,000	1,301,980	3.0853	2.001	1.994	2.007	2.001	2.001	651,822	1.9974	-0.64%
2018-10-03	0	3.110	3.100	3.110	3.100	3.110	16,000	49,660	3.1038	2.013	2.007	2.013	2.007	2.013	24,714	2.0094	1.63%
2018-10-02	0	3.060	3.060	3.070	3.050	3.100	1,342,000	4,141,660	3.0862	1.981	1.981	1.988	1.975	2.007	2,072,856	1.9980	-0.65%
2018-09-28	0	3.080	3.080	3.100	3.050	3.090	10,000	30,760	3.0760	1.994	1.994	2.007	1.975	2.001	15,446	1.9915	1.32%
2018-09-27	0	3.040	3.040	3.050	3.020	3.060	1,484,000	4,513,620	3.0415	1.968	1.968	1.975	1.955	1.981	2,292,189	1.9691	1.33%
2018-09-26	0	3.000	3.000	3.050	2.920	3.080	274,000	826,880	3.0178	1.942	1.942	1.975	1.890	1.994	423,221	1.9538	-2.28%
2018-09-24	0	3.070	3.060	3.080	3.060	3.100	199,000	612,980	3.0803	1.988	1.981	1.994	1.981	2.007	307,376	1.9942	-0.32%
2018-09-21	0	3.080	2.920	2.990	2.920	3.160	1,040,000	3,236,060	3.1116	1.994	1.890	1.936	1.890	2.046	1,606,386	2.0145	-0.96%
2018-09-20	0	3.110	3.100	3.140	3.100	3.140	148,000	463,240	3.1300	2.013	2.007	2.033	2.007	2.033	228,601	2.0264	-1.27%
2018-09-19	0	3.150	3.130	3.170	3.120	3.180	478,000	1,496,460	3.1307	2.039	2.026	2.052	2.020	2.059	738,320	2.0268	0.64%
2018-09-18	0	3.130	3.130	3.160	-	-	0	0	-	2.026	2.026	2.046	-	-	0	-	0.32%
2018-09-17	0	3.120	3.120	3.170	-	-	0	0	-	2.020	2.020	2.052	-	-	0	-	0.32%
2018-09-14	0	3.110	3.110	3.130	3.100	3.130	920,000	2,853,060	3.1012	2.013	2.013	2.026	2.007	2.026	1,421,034	2.0077	0.32%
2018-09-13	0	3.100	3.100	3.120	3.070	3.110	192,000	593,540	3.0914	2.007	2.007	2.020	1.988	2.013	296,564	2.0014	0.32%
2018-09-12	0	3.090	3.070	3.150	3.020	3.120	796,000	2,477,360	3.1123	2.001	1.988	2.039	1.955	2.020	1,229,503	2.0149	-1.28%
2018-09-11	0	3.130	3.130	3.150	3.110	3.140	160,001	501,603	3.1350	2.026	2.026	2.039	2.013	2.033	247,138	2.0296	1.29%
2018-09-10	0	3.090	3.100	3.140	3.090	3.200	882,000	2,766,380	3.1365	2.001	2.007	2.033	2.001	2.072	1,362,339	2.0306	-2.83%
2018-09-07	0	3.180	3.180	3.200	3.170	3.190	3,674,000	11,683,280	3.1800	2.059	2.059	2.072	2.052	2.065	5,674,868	2.0588	0.32%
2018-09-06	0	3.170	3.170	3.190	3.160	3.190	212,000	672,560	3.1725	2.052	2.052	2.065	2.046	2.065	327,456	2.0539	-0.31%
2018-09-05	0	3.180	3.170	3.240	3.170	3.190	86,000	273,360	3.1786	2.059	2.052	2.098	2.052	2.065	132,836	2.0579	-0.31%
2018-09-04	0	3.190	3.190	3.230	3.170	3.170	1,290,606	4,129,830	3.1999	2.065	2.065	2.091	2.052	2.052	1,993,473	2.0717	0.31%
2018-09-03	0	3.180	3.160	3.210	3.180	3.180	2,000	6,360	3.1800	2.059	2.046	2.078	2.059	2.059	3,089	2.0588	-0.31%
2018-08-31	0	3.190	3.180	3.240	3.180	3.190	4,000	12,740	3.1850	2.065	2.059	2.098	2.059	2.065	6,178	2.0620	-0.31%
2018-08-30	0	3.200	3.200	3.240	3.180	3.200	4,400,000	14,079,960	3.2000	2.072	2.072	2.098	2.059	2.072	6,796,249	2.0717	0.63%
2018-08-29	0	3.180	3.180	3.260	3.180	3.240	20,000	64,320	3.2160	2.059	2.059	2.111	2.059	2.098	30,892	2.0821	-1.24%
2018-08-28	0	3.220	3.220	3.270	3.190	3.220	12,000	38,580	3.2150	2.085	2.085	2.117	2.065	2.085	18,535	2.0814	0.00%
2018-08-27	0	3.220	3.220	3.280	3.170	3.220	14,000	44,980	3.2129	2.085	2.085	2.124	2.052	2.085	21,624	2.0801	0.00%
2018-08-24	0	3.220	3.220	3.250	-	-	0	0	-	2.085	2.085	2.104	-	-	0	-	0.00%
2018-08-23	0	3.220	3.220	3.290	3.220	3.220	8,000	25,760	3.2200	2.085	2.085	2.130	2.085	2.085	12,357	2.0847	0.62%
2018-08-22	0	3.200	3.200	3.280	3.170	3.170	982,000	3,181,540	3.2399	2.072	2.072	2.124	2.052	2.052	1,516,799	2.0975	-0.93%
2018-08-21	0	3.230	3.230	3.280	3.180	3.230	10,000	32,160	3.2160	2.091	2.091	2.124	2.059	2.091	15,446	2.0821	-0.92%
2018-08-20	0	3.260	3.220	3.270	3.190	3.270	6,000	19,460	3.2433	2.111	2.085	2.117	2.065	2.117	9,268	2.0998	1.56%
2018-08-17	0	3.210	3.200	3.270	3.170	3.260	132,000	424,060	3.2126	2.078	2.072	2.117	2.052	2.111	203,887	2.0799	-1.53%
2018-08-16	0	3.260	3.230	3.270	3.230	3.260	179,842	583,857	3.2465	2.111	2.091	2.117	2.091	2.111	277,784	2.1018	-0.61%
2018-08-15	0	3.280	3.230	3.290	3.230	3.290	72,000	235,320	3.2683	2.124	2.091	2.130	2.091	2.130	111,211	2.1160	0.00%
2018-08-14	0	3.280	3.230	3.280	-	-	0	0	-	2.124	2.091	2.124	-	-	0	-	-0.30%
2018-08-13	0	3.290	3.250	3.290	-	-	10,000	32,500	3.2500	2.130	2.104	2.130	-	-	15,446	2.1041	0.00%
2018-08-10	0	3.290	3.250	3.290	3.290	3.290	6,000	19,740	3.2900	2.130	2.104	2.130	2.130	2.130	9,268	2.1300	-0.30%
2018-08-09	0	3.300	3.250	3.330	3.250	3.300	50,000	163,300	3.2660	2.136	2.104	2.156	2.104	2.136	77,230	2.1145	1.23%
2018-08-08	0	3.260	3.260	3.310	3.210	3.270	218,000	709,780	3.2559	2.111	2.111	2.143	2.078	2.117	336,723	2.1079	-1.51%
2018-08-07	0	3.310	3.280	3.310	3.170	3.330	386,000	1,257,850	3.2587	2.143	2.124	2.143	2.052	2.156	596,216	2.1097	3.44%
2018-08-06	0	3.200	3.200	3.240	3.160	3.230	156,500	504,380	3.2229	2.072	2.072	2.098	2.046	2.091	241,730	2.0865	-0.62%
2018-08-03	0	3.220	3.220	3.260	3.120	3.230	220,000	700,200	3.1827	2.085	2.085	2.111	2.020	2.091	339,812	2.0605	0.62%
2018-08-02	0	3.200	3.200	3.240	3.180	3.320	276,000	888,760	3.2201	2.072	2.072	2.098	2.059	2.149	426,310	2.0848	-0.62%
2018-08-01	0	3.220	3.220	3.250	3.210	3.250	124,000	402,000	3.2419	2.085	2.085	2.104	2.078	2.104	191,531	2.0989	-0.92%
2018-07-31	0	3.250	3.220	3.250	3.170	3.250	36,000	116,280	3.2300	2.104	2.085	2.104	2.052	2.104	55,606	2.0912	1.56%
2018-07-30	0	3.200	3.200	3.240	3.160	3.240	172,000	547,840	3.1851	2.072	2.072	2.098	2.046	2.098	265,672	2.0621	0.63%
2018-07-27	0	3.180	3.180	3.200	3.160	3.200	190,000	606,700	3.1932	2.059	2.059	2.072	2.046	2.072	293,474	2.0673	-0.62%
2018-07-26	0	3.200	3.180	3.220	3.170	3.200	30,875	98,398	3.1870	2.072	2.059	2.085	2.052	2.072	47,690	2.0633	-0.31%
2018-07-25	0	3.210	3.190	3.230	3.130	3.220	460,000	1,470,740	3.1973	2.078	2.065	2.091	2.026	2.085	710,517	2.0700	0.94%
2018-07-24	0	3.180	3.180	3.210	3.160	3.190	136,000	432,760	3.1821	2.059	2.059	2.078	2.046	2.065	210,066	2.0601	0.00%
2018-07-23	0	3.180	3.180	3.190	3.100	3.190	228,000	724,290	3.1767	2.059	2.059	2.065	2.007	2.065	352,169	2.0567	1.27%
2018-07-20	0	3.140	3.140	3.170	3.120	3.140	16,000	50,200	3.1375	2.033	2.033	2.052	2.020	2.033	24,714	2.0313	-0.63%
2018-07-19	0	3.160	3.120	3.170	3.100	3.160	426,000	1,339,460	3.1443	2.046	2.020	2.052	2.007	2.046	658,000	2.0357	-0.63%
2018-07-18	0	3.180	3.140	3.180	3.090	3.180	924,000	2,925,700	3.1663	2.059	2.033	2.059	2.001	2.059	1,427,212	2.0499	1.92%
2018-07-17	0	3.120	3.090	3.120	-	-	0	0	-	2.020	2.001	2.020	-	-	0	-	0.00%
2018-07-16	0	3.120	3.110	3.140	3.100	3.160	1,113,000	3,480,910	3.1275	2.020	2.013	2.033	2.007	2.046	1,719,142	2.0248	-0.64%
2018-07-13	0	3.140	3.140	3.150	3.100	3.150	114,000	358,560	3.1453	2.033	2.033	2.039	2.007	2.039	176,085	2.0363	0.48%
2018-07-12	0	3.170	3.170	3.190	3.110	3.190	122,000	386,910	3.1714	2.023	2.023	2.036	1.985	2.036	191,155	2.0241	0.32%
2018-07-11	0	3.160	3.150	3.170	3.140	3.160	182,000	574,420	3.1562	2.017	2.010	2.023	2.004	2.017	285,166	2.0143	-0.94%
2018-07-10	0	3.190	3.170	3.200	3.180	3.210	608,000	1,948,340	3.2045	2.036	2.023	2.042	2.030	2.049	952,641	2.0452	-0.62%
2018-07-09	0	3.210	3.200	3.210	3.180	3.230	30,000	96,080	3.2027	2.049	2.042	2.049	2.030	2.061	47,005	2.0440	1.90%
2018-07-06	0	3.150	3.150	3.180	-	-	0	0	-	2.010	2.010	2.030	-	-	0	-	0.00%
2018-07-05	0	3.150	3.150	3.200	3.070	3.190	358,000	1,135,800	3.1726	2.010	2.010	2.042	1.959	2.036	560,930	2.0249	1.29%
2018-07-04	0	3.110	3.100	3.140	3.100	3.180	256,000	801,000	3.1289	1.985	1.978	2.004	1.978	2.030	401,112	1.9969	-2.81%
2018-07-03	0	3.200	3.180	3.200	3.150	3.210	716,000	2,290,560	3.1991	2.042	2.030	2.042	2.010	2.049	1,121,861	2.0418	0.00%
2018-06-29	0	3.200	3.170	3.210	3.100	3.220	344,000	1,095,740	3.1853	2.042	2.023	2.049	1.978	2.055	538,994	2.0329	0.00%
2018-06-28	0	3.200	3.200	3.210	3.150	3.200	166,000	529,690	3.1909	2.042	2.042	2.049	2.010	2.042	260,096	2.0365	0.31%
2018-06-27	0	3.190	3.170	3.190	3.160	3.200	2,998,000	9,525,440	3.1773	2.036	2.023	2.036	2.017	2.042	4,697,399	2.0278	-0.31%
2018-06-26	0	3.200	3.150	3.200	3.150	3.300	818,000	2,615,460	3.1974	2.042	2.010	2.042	2.010	2.106	1,281,679	2.0407	-4.19%
2018-06-25	0	3.340	3.250	3.340	-	-	234,000	783,502	3.3483	2.132	2.074	2.132	-	-	366,642	2.1370	0.00%
2018-06-22	0	3.340	3.280	3.340	3.260	3.380	1,068,000	3,556,640	3.3302	2.132	2.093	2.132	2.081	2.157	1,673,390	2.1254	-1.18%
2018-06-21	0	3.380	3.340	3.380	3.310	3.380	194,000	654,470	3.3736	2.157	2.132	2.157	2.113	2.157	303,968	2.1531	-0.29%
2018-06-20	0	3.390	3.390	3.440	3.390	3.390	50,000	169,500	3.3900	2.164	2.164	2.195	2.164	2.164	78,342	2.1636	0.00%
2018-06-19	0	3.390	3.370	3.390	3.280	3.440	1,280,000	4,337,720	3.3888	2.164	2.151	2.164	2.093	2.195	2,005,561	2.1628	0.89%
2018-06-15	0	3.360	3.290	3.400	-	-	0	0	-	2.144	2.100	2.170	-	-	0	-	0.00%
2018-06-14	0	3.360	3.280	3.360	-	-	0	0	-	2.144	2.093	2.144	-	-	0	-	0.00%
2018-06-13	0	3.360	3.360	3.400	3.280	3.400	210,000	703,260	3.3489	2.144	2.144	2.170	2.093	2.170	329,037	2.1373	-0.30%
2018-06-12	0	3.370	3.350	3.390	3.350	3.470	149,400	504,198	3.3748	2.151	2.138	2.164	2.138	2.215	234,087	2.1539	0.30%
2018-06-11	0	3.360	3.350	3.380	3.360	3.370	14,000	47,080	3.3629	2.144	2.138	2.157	2.144	2.151	21,936	2.1463	-0.30%
2018-06-08	0	3.370	3.370	3.440	3.360	3.440	40,000	136,140	3.4035	2.151	2.151	2.195	2.144	2.195	62,674	2.1722	-1.75%
2018-06-07	0	3.430	3.430	3.450	-	-	0	0	-	2.189	2.189	2.202	-	-	0	-	0.29%
2018-06-06	0	3.420	3.370	3.440	3.420	3.460	117,200	403,022	3.4388	2.183	2.151	2.195	2.183	2.208	183,634	2.1947	-1.16%
2018-06-05	0	3.460	3.410	3.460	3.400	3.480	382,000	1,319,340	3.4538	2.208	2.176	2.208	2.170	2.221	598,535	2.2043	2.67%
2018-06-04	0	3.370	3.360	3.390	3.360	3.400	256,000	863,320	3.3723	2.151	2.144	2.164	2.144	2.170	401,112	2.1523	-1.46%
2018-06-01	0	3.420	3.420	3.430	3.370	3.420	162,278	550,500	3.3923	2.183	2.183	2.189	2.151	2.183	254,264	2.1651	1.18%
2018-05-31	0	3.380	3.360	3.420	-	-	0	0	-	2.157	2.144	2.183	-	-	0	-	0.00%
2018-05-30	0	3.380	3.310	3.380	3.330	3.400	216,000	726,870	3.3651	2.157	2.113	2.157	2.125	2.170	338,438	2.1477	-0.88%
2018-05-29	0	3.410	3.410	3.450	3.410	3.410	34,000	115,940	3.4100	2.176	2.176	2.202	2.176	2.176	53,273	2.1763	-0.29%
2018-05-28	0	3.420	3.420	3.430	3.380	3.450	72,000	246,120	3.4183	2.183	2.183	2.189	2.157	2.202	112,813	2.1817	0.29%
2018-05-25	0	3.410	3.410	3.440	3.410	3.470	108,000	368,400	3.4111	2.176	2.176	2.195	2.176	2.215	169,219	2.1771	-0.29%
2018-05-24	0	3.420	3.420	3.460	3.420	3.540	48,000	166,420	3.4671	2.183	2.183	2.208	2.183	2.259	75,209	2.2128	-2.29%
2018-05-23	0	3.500	3.450	3.500	3.360	3.530	1,510,000	5,151,344	3.4115	2.234	2.202	2.234	2.144	2.253	2,365,935	2.1773	4.48%
2018-05-21	0	3.350	3.350	3.370	3.300	3.350	520,000	1,733,540	3.3337	2.138	2.138	2.151	2.106	2.138	814,759	2.1277	0.60%
2018-05-18	0	3.330	3.320	3.330	3.230	3.330	788,000	2,589,360	3.2860	2.125	2.119	2.125	2.061	2.125	1,234,673	2.0972	3.10%
2018-05-17	0	3.230	3.230	3.260	3.220	3.270	736,067	2,366,112	3.2145	2.061	2.061	2.081	2.055	2.087	1,153,302	2.0516	0.94%
2018-05-16	0	3.200	3.200	3.220	3.200	3.220	218,000	698,980	3.2063	2.042	2.042	2.055	2.042	2.055	341,572	2.0464	0.00%
2018-05-15	0	3.200	3.130	3.200	3.170	3.200	186,000	594,780	3.1977	2.042	1.998	2.042	2.023	2.042	291,433	2.0409	-0.31%
2018-05-14	0	3.210	3.160	3.210	3.200	3.230	596,000	1,908,320	3.2019	2.049	2.017	2.049	2.042	2.061	933,839	2.0435	1.26%
2018-05-11	0	3.170	3.150	3.180	-	-	0	0	-	2.023	2.010	2.030	-	-	0	-	0.00%
2018-05-10	0	3.170	3.150	3.180	3.170	3.180	216,000	685,980	3.1758	2.023	2.010	2.030	2.023	2.030	338,438	2.0269	0.00%
2018-05-09	0	3.170	3.120	3.170	3.120	3.170	60,000	188,990	3.1498	2.023	1.991	2.023	1.991	2.023	94,011	2.0103	-0.31%
2018-05-08	0	3.180	3.180	3.190	3.170	3.200	414,000	1,322,180	3.1937	2.030	2.030	2.036	2.023	2.042	648,674	2.0383	0.00%
2018-05-07	0	3.180	3.180	3.200	3.110	3.180	316,000	1,003,220	3.1747	2.030	2.030	2.042	1.985	2.030	495,123	2.0262	0.32%
2018-05-04	0	3.170	3.150	3.190	3.150	3.200	771,040	2,442,934	3.1684	2.023	2.010	2.036	2.010	2.042	1,208,100	2.0221	-0.31%
2018-05-03	0	3.180	3.180	3.190	3.160	3.210	566,000	1,805,150	3.1893	2.030	2.030	2.036	2.017	2.049	886,834	2.0355	-0.62%
2018-05-02	0	3.200	3.200	3.230	3.160	3.230	442,000	1,414,580	3.2004	2.042	2.042	2.061	2.017	2.061	692,545	2.0426	0.00%
2018-04-30	0	3.200	3.190	3.210	3.180	3.220	412,000	1,323,060	3.2113	2.042	2.036	2.049	2.030	2.055	645,540	2.0495	-0.62%
2018-04-27	0	3.220	3.170	3.220	3.210	3.230	188,000	605,880	3.2228	2.055	2.023	2.055	2.049	2.061	294,567	2.0569	0.00%
2018-04-26	0	3.220	3.200	3.220	3.170	3.240	1,152,000	3,701,280	3.2129	2.055	2.042	2.055	2.023	2.068	1,805,005	2.0506	1.58%
2018-04-25	0	3.170	3.170	3.180	3.160	3.190	404,000	1,281,240	3.1714	2.023	2.023	2.030	2.017	2.036	633,005	2.0241	0.00%
2018-04-24	0	3.170	3.170	3.180	3.090	3.170	704,867	2,206,273	3.1301	2.023	2.023	2.030	1.972	2.023	1,104,417	1.9977	0.96%
2018-04-23	0	3.140	3.140	3.150	3.080	3.150	298,000	930,480	3.1224	2.004	2.004	2.010	1.966	2.010	466,920	1.9928	0.96%
2018-04-20	0	3.110	3.100	3.120	3.070	3.110	436,000	1,351,520	3.0998	1.985	1.978	1.991	1.959	1.985	683,144	1.9784	0.97%
2018-04-19	0	3.080	3.080	3.090	3.020	3.080	204,000	621,780	3.0479	1.966	1.966	1.972	1.927	1.966	319,636	1.9453	0.00%
2018-04-18	0	3.080	3.040	3.080	3.020	3.080	296,000	903,300	3.0517	1.966	1.940	1.966	1.927	1.966	463,786	1.9477	1.65%
2018-04-17	0	3.030	3.020	3.030	3.020	3.110	170,000	514,160	3.0245	1.934	1.927	1.934	1.927	1.985	266,364	1.9303	0.33%
2018-04-16	0	3.020	3.000	3.020	3.000	3.030	24,000	72,240	3.0100	1.927	1.915	1.927	1.915	1.934	37,604	1.9211	-0.33%
2018-04-13	0	3.030	2.990	3.030	2.990	3.030	112,000	339,220	3.0288	1.934	1.908	1.934	1.908	1.934	175,487	1.9330	0.33%
2018-04-12	0	3.020	3.010	3.030	3.020	3.040	154,000	466,600	3.0299	1.927	1.921	1.934	1.927	1.940	241,294	1.9337	-0.33%
2018-04-11	0	3.030	3.030	3.040	3.030	3.060	330,000	1,003,680	3.0415	1.934	1.934	1.940	1.934	1.953	517,059	1.9411	-0.33%
2018-04-10	0	3.040	3.010	3.040	2.960	3.040	2,572,000	7,748,910	3.0128	1.940	1.921	1.940	1.889	1.940	4,029,924	1.9228	1.67%
2018-04-09	0	2.990	2.980	2.990	2.820	3.060	492,000	1,477,700	3.0035	1.908	1.902	1.908	1.800	1.953	770,887	1.9169	6.41%
2018-04-06	0	2.810	2.810	2.830	2.810	2.900	1,108,183	3,139,050	2.8326	1.793	1.793	1.806	1.793	1.851	1,736,350	1.8078	-3.44%
2018-04-04	0	2.910	2.900	2.910	2.900	2.940	674,000	1,965,560	2.9163	1.857	1.851	1.857	1.851	1.876	1,056,053	1.8612	0.00%
2018-04-03	0	2.910	2.910	2.960	2.910	3.000	58,000	170,840	2.9455	1.857	1.857	1.889	1.857	1.915	90,877	1.8799	-3.00%
2018-03-29	0	3.000	3.000	3.030	2.910	3.080	544,000	1,633,420	3.0026	1.915	1.915	1.934	1.857	1.966	852,363	1.9163	-0.99%
2018-03-28	0	3.030	2.990	3.040	2.990	3.150	222,000	675,690	3.0436	1.934	1.908	1.940	1.908	2.010	347,839	1.9425	0.00%
2018-03-27	0	3.030	3.020	3.030	2.970	3.030	602,735	1,805,743	2.9959	1.934	1.927	1.934	1.896	1.934	944,392	1.9121	2.02%
2018-03-26	0	3.110	3.110	3.160	3.100	3.160	262,300	817,881	3.1181	1.896	1.896	1.926	1.889	1.926	430,356	1.9005	-1.27%
2018-03-23	0	3.150	3.150	3.190	3.150	3.200	764,200	2,433,520	3.1844	1.920	1.920	1.944	1.920	1.950	1,253,825	1.9409	-0.32%
2018-03-22	0	3.160	3.160	3.170	3.150	3.170	456,000	1,439,580	3.1570	1.926	1.926	1.932	1.920	1.932	748,160	1.9242	0.00%
2018-03-21	0	3.160	3.160	3.170	3.130	3.170	92,000	291,100	3.1641	1.926	1.926	1.932	1.908	1.932	150,945	1.9285	-0.32%
2018-03-20	0	3.170	3.140	3.170	3.150	3.170	100,000	315,980	3.1598	1.932	1.914	1.932	1.920	1.932	164,070	1.9259	-0.31%
2018-03-19	0	3.180	3.170	3.180	3.150	3.180	260,000	822,360	3.1629	1.938	1.932	1.938	1.920	1.938	426,583	1.9278	0.63%
2018-03-16	0	3.160	3.150	3.170	3.150	3.180	268,000	848,540	3.1662	1.926	1.920	1.932	1.920	1.938	439,708	1.9298	-0.32%
2018-03-15	0	3.170	3.150	3.170	3.160	3.170	64,000	202,300	3.1609	1.932	1.920	1.932	1.926	1.932	105,005	1.9266	0.32%
2018-03-14	0	3.160	3.120	3.170	3.120	3.160	341,585	1,076,025	3.1501	1.926	1.902	1.932	1.902	1.926	560,439	1.9200	0.00%
2018-03-13	0	3.160	3.130	3.170	3.120	3.160	354,000	1,114,820	3.1492	1.926	1.908	1.932	1.902	1.926	580,809	1.9194	1.61%
2018-03-12	0	3.110	3.110	3.140	3.110	3.140	2,212,000	6,860,940	3.1017	1.896	1.896	1.914	1.896	1.914	3,629,234	1.8905	0.32%
2018-03-09	0	3.100	3.100	3.110	3.050	3.100	818,000	2,530,640	3.0937	1.889	1.889	1.896	1.859	1.889	1,342,095	1.8856	0.65%
2018-03-08	0	3.080	3.080	3.090	3.060	3.090	303,000	932,880	3.0788	1.877	1.877	1.883	1.865	1.883	497,133	1.8765	0.33%
2018-03-07	0	3.070	3.060	3.070	3.040	3.070	52,000	159,240	3.0623	1.871	1.865	1.871	1.853	1.871	85,317	1.8665	-0.32%
2018-03-06	0	3.080	3.070	3.090	3.060	3.100	302,000	930,340	3.0806	1.877	1.871	1.883	1.865	1.889	495,492	1.8776	0.65%
2018-03-05	0	3.060	3.050	3.060	3.040	3.060	110,000	335,880	3.0535	1.865	1.859	1.865	1.853	1.865	180,477	1.8611	0.00%
2018-03-02	0	3.060	3.050	3.090	3.050	3.100	280,000	864,500	3.0875	1.865	1.859	1.883	1.859	1.889	459,397	1.8818	-1.29%
2018-03-01	0	3.100	3.070	3.100	3.030	3.110	452,000	1,391,260	3.0780	1.889	1.871	1.889	1.847	1.896	741,597	1.8760	1.31%
2018-02-28	0	3.060	3.050	3.060	3.040	3.070	170,000	520,140	3.0596	1.865	1.859	1.865	1.853	1.871	278,919	1.8648	-0.65%
2018-02-27	0	3.080	3.070	3.080	3.040	3.110	321,654	990,542	3.0795	1.877	1.871	1.877	1.853	1.896	527,738	1.8770	0.98%
2018-02-26	0	3.050	3.050	3.060	2.990	3.120	2,242,000	6,855,910	3.0579	1.859	1.859	1.865	1.822	1.902	3,678,455	1.8638	2.01%
2018-02-23	0	2.990	2.990	3.000	2.990	3.100	690,000	2,082,260	3.0178	1.822	1.822	1.828	1.822	1.889	1,132,085	1.8393	-2.92%
2018-02-22	0	3.080	3.060	3.090	3.060	3.120	102,000	314,880	3.0871	1.877	1.865	1.883	1.865	1.902	167,352	1.8815	-0.65%
2018-02-21	0	3.100	3.090	3.100	3.090	3.120	328,000	1,016,400	3.0988	1.889	1.883	1.889	1.883	1.902	538,150	1.8887	0.32%
2018-02-20	0	3.090	3.090	3.100	3.080	3.120	784,700	2,437,388	3.1061	1.883	1.883	1.889	1.877	1.902	1,287,459	1.8932	0.00%
2018-02-15	0	3.090	3.090	3.100	3.080	3.160	676,000	2,100,180	3.1068	1.883	1.883	1.889	1.877	1.926	1,109,115	1.8936	1.64%
2018-02-14	0	3.040	3.030	3.040	3.030	3.090	1,366,000	4,176,840	3.0577	1.853	1.847	1.853	1.847	1.883	2,241,199	1.8637	-0.33%
2018-02-13	0	3.050	3.040	3.060	3.040	3.090	354,000	1,081,920	3.0563	1.859	1.853	1.865	1.853	1.883	580,809	1.8628	0.33%
2018-02-12	0	3.040	3.040	3.050	3.040	3.090	458,000	1,402,280	3.0617	1.853	1.853	1.859	1.853	1.883	751,442	1.8661	-1.30%
2018-02-09	0	3.080	3.080	3.110	3.030	3.110	631,000	1,936,670	3.0692	1.877	1.877	1.896	1.847	1.896	1,035,283	1.8707	-1.91%
2018-02-08	0	3.140	3.120	3.140	3.110	3.150	102,000	319,200	3.1294	1.914	1.902	1.914	1.896	1.920	167,352	1.9074	0.32%
2018-02-07	0	3.130	3.100	3.130	3.080	3.140	320,000	997,480	3.1171	1.908	1.889	1.908	1.877	1.914	525,025	1.8999	1.29%
2018-02-06	0	3.090	3.090	3.110	3.070	3.150	1,118,000	3,463,060	3.0975	1.883	1.883	1.896	1.871	1.920	1,834,305	1.8879	-1.90%
2018-02-05	0	3.150	3.150	3.160	3.140	3.170	294,509	930,282	3.1588	1.920	1.920	1.926	1.914	1.932	483,202	1.9252	-0.63%
2018-02-02	0	3.170	3.170	3.180	3.110	3.180	750,255	2,349,505	3.1316	1.932	1.932	1.938	1.896	1.938	1,230,945	1.9087	0.96%
2018-02-01	0	3.140	3.140	3.170	3.130	3.170	160,000	503,280	3.1455	1.914	1.914	1.932	1.908	1.932	262,512	1.9172	0.32%
2018-01-31	0	3.130	3.130	3.140	3.120	3.200	538,000	1,686,520	3.1348	1.908	1.908	1.914	1.902	1.950	882,698	1.9106	-1.57%
2018-01-30	0	3.180	3.140	3.180	3.120	3.200	718,000	2,269,860	3.1614	1.938	1.914	1.938	1.902	1.950	1,178,024	1.9268	0.32%
2018-01-29	0	3.170	3.150	3.170	3.150	3.190	792,000	2,506,620	3.1649	1.932	1.920	1.932	1.920	1.944	1,299,436	1.9290	0.00%
2018-01-26	0	3.170	3.160	3.180	3.130	3.180	1,980,000	6,252,860	3.1580	1.932	1.926	1.938	1.908	1.938	3,248,591	1.9248	-0.31%
2018-01-25	0	3.180	3.160	3.180	3.160	3.200	586,000	1,862,840	3.1789	1.938	1.926	1.938	1.926	1.950	961,452	1.9375	-1.55%
2018-01-24	0	3.230	3.160	3.230	3.130	3.240	1,486,000	4,724,700	3.1795	1.969	1.926	1.969	1.908	1.975	2,438,084	1.9379	3.19%
2018-01-23	0	3.130	3.120	3.130	3.120	3.150	430,000	1,346,020	3.1303	1.908	1.902	1.908	1.902	1.920	705,502	1.9079	-0.32%
2018-01-22	0	3.140	3.130	3.140	3.130	3.150	260,000	817,060	3.1425	1.914	1.908	1.914	1.908	1.920	426,583	1.9154	-0.32%
2018-01-19	0	3.150	3.140	3.150	3.140	3.150	138,000	434,620	3.1494	1.920	1.914	1.920	1.914	1.920	226,417	1.9196	0.00%
2018-01-18	0	3.150	3.130	3.150	3.130	3.150	336,000	1,057,660	3.1478	1.920	1.908	1.920	1.908	1.920	551,276	1.9186	0.32%
2018-01-17	0	3.140	3.140	3.150	3.110	3.160	610,000	1,921,280	3.1496	1.914	1.914	1.920	1.896	1.926	1,000,828	1.9197	0.32%
2018-01-16	0	3.130	3.120	3.130	3.100	3.150	168,000	525,920	3.1305	1.908	1.902	1.908	1.889	1.920	275,638	1.9080	0.64%
2018-01-15	0	3.110	3.100	3.120	3.100	3.140	186,000	577,700	3.1059	1.896	1.889	1.902	1.889	1.914	305,171	1.8930	-0.32%
2018-01-12	0	3.120	3.110	3.120	3.100	3.130	360,000	1,121,740	3.1159	1.902	1.896	1.902	1.889	1.908	590,653	1.8992	-0.32%
2018-01-11	0	3.130	3.130	3.150	3.120	3.150	154,000	484,140	3.1438	1.908	1.908	1.920	1.902	1.920	252,668	1.9161	-0.32%
2018-01-10	0	3.140	3.140	3.160	3.140	3.160	2,304,000	7,259,640	3.1509	1.914	1.914	1.926	1.914	1.926	3,780,178	1.9204	-0.32%
2018-01-09	0	3.150	3.150	3.170	3.120	3.160	1,400,000	4,410,560	3.1504	1.920	1.920	1.932	1.902	1.926	2,296,983	1.9202	0.96%
2018-01-08	0	3.120	3.110	3.150	3.100	3.160	1,430,000	4,501,050	3.1476	1.902	1.896	1.920	1.889	1.926	2,346,204	1.9184	0.65%
2018-01-05	0	3.100	3.100	3.140	3.100	3.180	532,000	1,671,820	3.1425	1.889	1.889	1.914	1.889	1.938	872,854	1.9153	-0.96%
2018-01-04	0	3.130	3.130	3.140	3.120	3.150	746,000	2,345,370	3.1439	1.908	1.908	1.914	1.902	1.920	1,223,964	1.9162	-0.63%
2018-01-03	0	3.150	3.150	3.160	3.120	3.160	784,000	2,467,210	3.1470	1.920	1.920	1.926	1.902	1.926	1,286,311	1.9181	0.00%
2018-01-02	0	3.150	3.130	3.150	3.110	3.150	272,000	855,680	3.1459	1.920	1.908	1.920	1.896	1.920	446,271	1.9174	0.96%
2017-12-29	0	3.120	3.120	3.130	3.110	3.150	477,713	1,501,975	3.1441	1.902	1.902	1.908	1.896	1.920	783,785	1.9163	-0.95%
2017-12-28	0	3.150	3.110	3.150	3.080	3.150	106,000	329,540	3.1089	1.920	1.896	1.920	1.877	1.920	173,914	1.8948	1.61%
2017-12-27	0	3.100	3.100	3.170	3.060	3.110	100,000	309,800	3.0980	1.889	1.889	1.932	1.865	1.896	164,070	1.8882	0.98%
2017-12-22	0	3.070	3.070	3.130	-	-	0	0	-	1.871	1.871	1.908	-	-	0	-	0.33%
2017-12-21	0	3.060	3.060	3.120	3.060	3.120	332,000	1,031,160	3.1059	1.865	1.865	1.902	1.865	1.902	544,713	1.8930	0.00%
2017-12-20	0	3.060	3.060	3.070	3.040	3.100	276,000	847,410	3.0703	1.865	1.865	1.871	1.853	1.889	452,834	1.8713	-1.29%
2017-12-19	0	3.100	3.100	3.160	3.100	3.170	16,000	49,760	3.1100	1.889	1.889	1.926	1.889	1.932	26,251	1.8955	0.00%
2017-12-18	0	3.100	3.090	3.120	3.030	3.200	274,000	852,160	3.1101	1.889	1.883	1.902	1.847	1.950	449,552	1.8956	2.65%
2017-12-15	0	3.020	3.020	3.120	3.020	3.210	722,000	2,261,300	3.1320	1.841	1.841	1.902	1.841	1.956	1,184,587	1.9089	-4.13%
2017-12-14	0	3.150	3.150	3.180	3.150	3.190	2,242,000	7,095,440	3.1648	1.920	1.920	1.938	1.920	1.944	3,678,455	1.9289	0.00%
2017-12-13	0	3.150	3.150	3.240	3.140	3.210	84,000	265,560	3.1614	1.920	1.920	1.975	1.914	1.956	137,819	1.9269	-1.56%
2017-12-12	0	3.200	3.160	3.200	3.160	3.210	1,084,000	3,465,160	3.1966	1.950	1.926	1.950	1.926	1.956	1,778,521	1.9483	0.31%
2017-12-11	0	3.190	3.190	3.240	3.150	3.240	92,000	294,360	3.1996	1.944	1.944	1.975	1.920	1.975	150,945	1.9501	1.27%
2017-12-08	0	3.150	3.150	3.200	3.140	3.220	686,700	2,193,960	3.1949	1.920	1.920	1.950	1.914	1.963	1,126,670	1.9473	-1.25%
2017-12-07	0	3.190	3.190	3.230	3.120	3.240	586,000	1,843,164	3.1453	1.944	1.944	1.969	1.902	1.975	961,452	1.9171	1.59%
2017-12-06	0	3.140	3.130	3.160	3.100	3.200	3,676,000	11,513,660	3.1321	1.914	1.908	1.926	1.889	1.950	6,031,222	1.9090	-1.87%
2017-12-05	0	3.200	3.170	3.230	3.190	3.250	1,414,000	4,610,693	3.2607	1.950	1.932	1.969	1.944	1.981	2,319,953	1.9874	-2.44%
2017-12-04	0	3.280	3.260	3.300	3.260	3.300	166,800	546,568	3.2768	1.999	1.987	2.011	1.987	2.011	273,669	1.9972	-0.30%
2017-12-01	0	3.290	3.290	3.310	3.290	3.310	40,000	131,940	3.2985	2.005	2.005	2.017	2.005	2.017	65,628	2.0104	0.00%
2017-11-30	0	3.290	3.250	3.310	3.290	3.320	108,000	356,560	3.3015	2.005	1.981	2.017	2.005	2.024	177,196	2.0122	-0.30%
2017-11-29	0	3.300	3.300	3.320	3.300	3.320	112,000	369,840	3.3021	2.011	2.011	2.024	2.011	2.024	183,759	2.0126	0.30%
2017-11-28	0	3.290	3.270	3.310	3.250	3.320	148,000	486,520	3.2873	2.005	1.993	2.017	1.981	2.024	242,824	2.0036	0.61%
2017-11-27	0	3.270	3.250	3.300	3.250	3.300	350,000	1,141,120	3.2603	1.993	1.981	2.011	1.981	2.011	574,246	1.9872	0.00%
2017-11-24	0	3.270	3.270	3.280	3.270	3.320	1,420,000	4,700,980	3.3105	1.993	1.993	1.999	1.993	2.024	2,329,797	2.0178	-0.61%
2017-11-23	0	3.290	3.290	3.350	-	-	0	0	-	2.005	2.005	2.042	-	-	0	-	0.00%
2017-11-22	0	3.290	3.290	3.310	3.270	3.360	2,919,596	9,657,427	3.3078	2.005	2.005	2.017	1.993	2.048	4,790,188	2.0161	-0.60%
2017-11-21	0	3.310	3.310	3.320	3.300	3.350	1,376,000	4,592,700	3.3377	2.017	2.017	2.024	2.011	2.042	2,257,606	2.0343	-0.90%
2017-11-20	0	3.340	3.340	3.400	3.340	3.400	554,000	1,871,700	3.3785	2.036	2.036	2.072	2.036	2.072	908,949	2.0592	-1.76%
2017-11-17	0	3.400	3.380	3.410	3.390	3.410	204,000	693,740	3.4007	2.072	2.060	2.078	2.066	2.078	334,703	2.0727	0.59%
2017-11-16	0	3.380	3.380	3.410	3.380	3.410	66,000	224,020	3.3942	2.060	2.060	2.078	2.060	2.078	108,286	2.0688	-0.59%
2017-11-15	0	3.400	3.370	3.410	3.310	3.410	90,000	304,500	3.3833	2.072	2.054	2.078	2.017	2.078	147,663	2.0621	1.80%
2017-11-14	0	3.340	3.340	3.420	3.290	3.400	240,000	813,540	3.3898	2.036	2.036	2.084	2.005	2.072	393,769	2.0660	-2.34%
2017-11-13	0	3.420	3.400	3.420	3.390	3.430	210,000	714,420	3.4020	2.084	2.072	2.084	2.066	2.091	344,547	2.0735	0.59%
2017-11-10	0	3.400	3.400	3.430	3.390	3.430	209,624	714,272	3.4074	2.072	2.072	2.091	2.066	2.091	343,931	2.0768	0.00%
2017-11-09	0	3.400	3.380	3.420	3.370	3.430	88,000	298,820	3.3957	2.072	2.060	2.084	2.054	2.091	144,382	2.0697	0.29%
2017-11-08	0	3.390	3.390	3.420	3.370	3.420	106,000	359,240	3.3891	2.066	2.066	2.084	2.054	2.084	173,914	2.0656	0.30%
2017-11-07	0	3.380	3.380	3.410	3.350	3.410	470,000	1,592,260	3.3878	2.060	2.060	2.078	2.042	2.078	771,130	2.0648	0.60%
2017-11-06	0	3.360	3.350	3.390	3.350	3.400	271,100	914,229	3.3723	2.048	2.042	2.066	2.042	2.072	444,794	2.0554	0.90%
2017-11-03	0	3.330	3.330	3.350	3.310	3.380	2,678,000	9,006,410	3.3631	2.030	2.030	2.042	2.017	2.060	4,393,801	2.0498	0.30%
2017-11-02	0	3.320	3.310	3.350	3.320	3.380	542,000	1,815,500	3.3496	2.024	2.017	2.042	2.024	2.060	889,261	2.0416	-1.78%
2017-11-01	0	3.380	3.360	3.400	3.300	3.400	1,078,000	3,595,603	3.3354	2.060	2.048	2.072	2.011	2.072	1,768,677	2.0329	2.42%
2017-10-31	0	3.300	3.300	3.330	3.290	3.360	236,000	785,380	3.3279	2.011	2.011	2.030	2.005	2.048	387,206	2.0283	0.61%
2017-10-30	0	3.280	3.280	3.300	3.240	3.320	618,000	2,032,872	3.2894	1.999	1.999	2.011	1.975	2.024	1,013,954	2.0049	-0.30%
2017-10-27	0	3.290	3.290	3.320	3.280	3.310	176,000	578,940	3.2894	2.005	2.005	2.024	1.999	2.017	288,764	2.0049	0.92%
2017-10-26	0	3.260	3.260	3.280	3.200	3.300	394,000	1,279,280	3.2469	1.987	1.987	1.999	1.950	2.011	646,437	1.9790	1.56%
2017-10-25	0	3.210	3.200	3.250	3.200	3.280	632,000	2,040,978	3.2294	1.956	1.950	1.981	1.950	1.999	1,036,924	1.9683	-0.93%
2017-10-24	0	3.240	3.240	3.250	3.240	3.280	242,000	787,500	3.2541	1.975	1.975	1.981	1.975	1.999	397,050	1.9834	0.00%
2017-10-23	0	3.240	3.230	3.280	3.220	3.320	1,007,800	3,297,398	3.2719	1.975	1.969	1.999	1.963	2.024	1,653,500	1.9942	-2.11%
2017-10-20	0	3.310	3.280	3.290	3.240	3.360	1,620,000	5,381,030	3.3216	2.017	1.999	2.005	1.975	2.048	2,657,938	2.0245	2.48%
2017-10-19	0	3.230	3.220	3.240	3.200	3.370	1,090,800	3,579,328	3.2814	1.969	1.963	1.975	1.950	2.054	1,789,678	2.0000	-2.71%
2017-10-18	0	3.320	3.320	3.350	3.240	3.360	1,138,000	3,757,710	3.3020	2.024	2.024	2.042	1.975	2.048	1,867,119	2.0126	3.11%
2017-10-17	0	3.220	3.220	3.360	3.220	3.350	120,000	396,720	3.3060	1.963	1.963	2.048	1.963	2.042	196,884	2.0150	-3.01%
2017-10-16	0	3.320	3.320	3.350	3.320	3.410	184,000	618,000	3.3587	2.024	2.024	2.042	2.024	2.078	301,889	2.0471	-1.48%
2017-10-13	0	3.370	3.370	3.400	3.320	3.410	238,000	799,820	3.3606	2.054	2.054	2.072	2.024	2.078	390,487	2.0483	-0.30%
2017-10-12	0	3.380	3.370	3.420	3.370	3.480	482,000	1,644,960	3.4128	2.060	2.054	2.084	2.054	2.121	790,819	2.0801	-0.59%
2017-10-11	0	3.400	3.400	3.430	3.340	3.470	318,000	1,083,160	3.4062	2.072	2.072	2.091	2.036	2.115	521,743	2.0760	1.49%
2017-10-10	0	3.350	3.340	3.380	-	-	0	0	-	2.042	2.036	2.060	-	-	0	-	0.00%
2017-10-09	0	3.350	3.340	3.360	3.310	3.380	216,000	722,740	3.3460	2.042	2.036	2.048	2.017	2.060	354,392	2.0394	0.60%
2017-10-06	0	3.330	3.330	3.340	3.310	3.380	48,000	160,200	3.3375	2.030	2.030	2.036	2.017	2.060	78,754	2.0342	0.00%
2017-10-04	0	3.330	3.330	3.340	3.300	3.350	466,000	1,555,000	3.3369	2.030	2.030	2.036	2.011	2.042	764,567	2.0338	1.22%
2017-10-03	0	3.290	3.290	3.350	3.290	3.340	618,000	2,045,160	3.3093	2.005	2.005	2.042	2.005	2.036	1,013,954	2.0170	0.61%
2017-09-29	0	3.270	3.270	3.290	3.250	3.290	82,000	268,000	3.2683	1.993	1.993	2.005	1.981	2.005	134,538	1.9920	0.93%
2017-09-28	0	3.240	3.220	3.280	3.220	3.280	160,000	522,140	3.2634	1.975	1.963	1.999	1.963	1.999	262,512	1.9890	-0.31%
2017-09-27	0	3.250	3.250	3.270	3.240	3.290	226,000	735,960	3.2565	1.981	1.981	1.993	1.975	2.005	370,799	1.9848	0.93%
2017-09-26	0	3.220	3.220	3.240	3.220	3.320	584,000	1,917,180	3.2828	1.963	1.963	1.975	1.963	2.024	958,170	2.0009	-1.83%
2017-09-25	0	3.280	3.210	3.300	3.200	3.300	58,000	187,120	3.2262	1.999	1.956	2.011	1.950	2.011	95,161	1.9664	1.23%
2017-09-22	0	3.240	3.220	3.240	3.220	3.290	114,000	370,900	3.2535	1.975	1.963	1.975	1.963	2.005	187,040	1.9830	-0.61%
2017-09-21	0	3.260	3.260	3.290	3.260	3.290	204,000	667,080	3.2700	1.987	1.987	2.005	1.987	2.005	334,703	1.9930	-0.91%
2017-09-20	0	3.290	3.240	3.300	3.230	3.350	442,000	1,439,300	3.2563	2.005	1.975	2.011	1.969	2.042	725,190	1.9847	-0.30%
2017-09-19	0	3.300	3.250	3.330	3.300	3.380	298,000	988,820	3.3182	2.011	1.981	2.030	2.011	2.060	488,929	2.0224	-0.30%
2017-09-18	0	3.310	3.280	3.310	3.230	3.310	824,000	2,713,960	3.2936	2.017	1.999	2.017	1.969	2.017	1,351,939	2.0075	0.61%
2017-09-15	0	3.290	3.230	3.310	3.230	3.300	100,000	326,700	3.2670	2.005	1.969	2.017	1.969	2.011	164,070	1.9912	1.23%
2017-09-14	0	3.250	3.230	3.290	3.230	3.350	210,000	682,580	3.2504	1.981	1.969	2.005	1.969	2.042	344,547	1.9811	0.00%
2017-09-13	0	3.250	3.240	3.300	3.230	3.420	522,000	1,715,860	3.2871	1.981	1.975	2.011	1.969	2.084	856,447	2.0035	0.00%
2017-09-12	0	3.250	3.240	3.260	3.210	3.260	118,000	381,960	3.2369	1.981	1.975	1.987	1.956	1.987	193,603	1.9729	-0.91%
2017-09-11	0	3.280	3.220	3.280	3.200	3.280	112,000	361,420	3.2270	1.999	1.963	1.999	1.950	1.999	183,759	1.9668	1.23%
2017-09-08	0	3.240	3.210	3.240	3.150	3.280	274,000	878,800	3.2073	1.975	1.956	1.975	1.920	1.999	449,552	1.9548	-0.31%
2017-09-07	0	3.250	3.220	3.250	3.200	3.270	312,000	1,010,360	3.2383	1.981	1.963	1.981	1.950	1.993	511,899	1.9737	-1.81%
2017-09-06	0	3.310	3.300	3.320	3.260	3.320	202,000	665,480	3.2945	2.017	2.011	2.024	1.987	2.024	331,422	2.0080	0.30%
2017-09-05	0	3.300	3.250	3.300	3.250	3.300	282,000	917,860	3.2548	2.011	1.981	2.011	1.981	2.011	462,678	1.9838	2.48%
2017-09-04	0	3.220	3.220	3.300	3.210	3.320	310,000	1,019,800	3.2897	1.963	1.963	2.011	1.956	2.024	508,618	2.0050	-0.92%
2017-09-01	0	3.250	3.250	3.290	3.220	3.280	90,000	292,800	3.2533	1.981	1.981	2.005	1.963	1.999	147,663	1.9829	-1.81%
2017-08-31	0	3.310	3.260	3.310	3.160	3.310	640,000	2,093,880	3.2717	2.017	1.987	2.017	1.926	2.017	1,050,049	1.9941	4.42%
2017-08-30	0	3.170	3.170	3.200	3.150	3.210	382,000	1,213,640	3.1771	1.932	1.932	1.950	1.920	1.956	626,748	1.9364	-0.63%
2017-08-29	0	3.190	3.170	3.190	3.150	3.240	278,000	881,560	3.1711	1.944	1.932	1.944	1.920	1.975	456,115	1.9328	1.27%
2017-08-28	0	3.150	3.150	3.200	3.120	3.200	796,000	2,513,940	3.1582	1.920	1.920	1.950	1.902	1.950	1,305,999	1.9249	-0.63%
2017-08-25	0	3.170	3.170	3.180	3.130	3.180	114,000	360,620	3.1633	1.932	1.932	1.938	1.908	1.938	187,040	1.9280	0.63%
2017-08-24	0	3.150	3.150	3.170	3.150	3.250	522,400	1,658,240	3.1743	1.920	1.920	1.932	1.920	1.981	857,103	1.9347	-0.63%
2017-08-22	0	3.170	3.170	3.180	3.160	3.240	356,000	1,136,320	3.1919	1.932	1.932	1.938	1.926	1.975	584,090	1.9455	-1.25%
2017-08-21	0	3.210	3.210	3.260	3.180	3.270	372,000	1,208,340	3.2482	1.956	1.956	1.987	1.938	1.993	610,341	1.9798	-0.31%
2017-08-18	0	3.220	3.220	3.250	3.220	3.260	276,000	896,640	3.2487	1.963	1.963	1.981	1.963	1.987	452,834	1.9801	-1.23%
2017-08-17	0	3.260	3.250	3.280	3.250	3.320	318,000	1,045,880	3.2889	1.987	1.981	1.999	1.981	2.024	521,743	2.0046	-0.91%
2017-08-16	0	3.290	3.290	3.310	3.280	3.340	660,000	2,185,160	3.3108	2.005	2.005	2.017	1.999	2.036	1,082,864	2.0179	-0.90%
2017-08-15	0	3.320	3.310	3.330	3.310	3.350	527,000	1,752,130	3.3247	2.024	2.017	2.030	2.017	2.042	864,650	2.0264	0.00%
2017-08-14	0	3.320	3.280	3.320	3.240	3.330	170,000	560,660	3.2980	2.024	1.999	2.024	1.975	2.030	278,919	2.0101	0.61%
2017-08-11	0	3.300	3.280	3.310	3.230	3.310	1,104,000	3,618,331	3.2775	2.011	1.999	2.017	1.969	2.017	1,811,335	1.9976	0.00%
2017-08-10	0	3.300	3.240	3.310	3.240	3.300	154,000	503,820	3.2716	2.011	1.975	2.017	1.975	2.011	252,668	1.9940	2.17%
2017-08-09	0	3.230	3.230	3.250	3.220	3.300	490,000	1,599,070	3.2634	1.969	1.969	1.981	1.963	2.011	803,944	1.9890	-0.62%
2017-08-08	0	3.250	3.250	3.270	3.220	3.270	380,000	1,233,760	3.2467	1.981	1.981	1.993	1.963	1.993	623,467	1.9789	0.31%
2017-08-07	0	3.240	3.230	3.250	3.180	3.240	612,000	1,960,000	3.2026	1.975	1.969	1.981	1.938	1.975	1,004,110	1.9520	0.62%
2017-08-04	0	3.220	3.210	3.220	-	-	204,000	652,800	3.2000	1.963	1.956	1.963	-	-	334,703	1.9504	-0.31%
2017-08-03	0	3.230	3.220	3.230	-	-	0	0	-	1.969	1.963	1.969	-	-	0	-	-0.31%
2017-08-02	0	3.240	3.220	3.250	3.220	3.250	98,000	317,420	3.2390	1.975	1.963	1.981	1.963	1.981	160,789	1.9741	0.00%
2017-08-01	0	3.240	3.210	3.240	3.200	3.250	286,000	919,940	3.2166	1.975	1.956	1.975	1.950	1.981	469,241	1.9605	0.62%
2017-07-31	0	3.220	3.210	3.230	3.170	3.240	420,000	1,349,280	3.2126	1.963	1.956	1.969	1.932	1.975	689,095	1.9580	0.00%
2017-07-28	0	3.220	3.200	3.230	3.070	3.230	1,164,707	3,700,399	3.1771	1.963	1.950	1.969	1.871	1.969	1,910,937	1.9364	0.00%
2017-07-27	0	3.220	3.210	3.240	3.220	3.270	1,304,000	4,236,666	3.2490	1.963	1.956	1.975	1.963	1.993	2,139,476	1.9802	-1.83%
2017-07-26	0	3.280	3.280	3.290	3.230	3.320	555,000	1,812,240	3.2653	1.999	1.999	2.005	1.969	2.024	910,590	1.9902	0.61%
2017-07-25	0	3.260	3.260	3.310	3.260	3.400	262,000	873,540	3.3341	1.987	1.987	2.017	1.987	2.072	429,864	2.0321	-3.26%
2017-07-24	0	3.370	3.330	3.370	3.300	3.380	306,000	1,031,320	3.3703	2.054	2.030	2.054	2.011	2.060	502,055	2.0542	-0.30%
2017-07-21	0	3.380	3.370	3.380	3.350	3.410	539,333	1,815,058	3.3654	2.060	2.054	2.060	2.042	2.078	884,885	2.0512	0.30%
2017-07-20	0	3.370	3.360	3.380	3.270	3.380	504,000	1,690,480	3.3541	2.054	2.048	2.060	1.993	2.060	826,914	2.0443	0.60%
2017-07-19	0	3.350	3.310	3.360	3.290	3.360	218,000	722,160	3.3127	2.042	2.017	2.048	2.005	2.048	357,673	2.0191	0.60%
2017-07-18	0	3.330	3.280	3.360	3.330	3.330	6,000	19,980	3.3300	2.030	1.999	2.048	2.030	2.030	9,844	2.0296	-1.19%
2017-07-17	0	3.370	3.290	3.370	-	-	0	0	-	2.054	2.005	2.054	-	-	0	-	0.00%
2017-07-14	0	3.370	3.370	3.390	3.360	3.380	140,000	472,940	3.3781	2.054	2.054	2.066	2.048	2.060	229,698	2.0590	0.15%
2017-07-13	0	3.410	3.410	3.430	3.370	3.480	346,700	1,178,864	3.4002	2.051	2.051	2.063	2.027	2.093	576,438	2.0451	1.49%
2017-07-12	0	3.360	3.360	3.370	3.330	3.360	314,000	1,051,280	3.3480	2.021	2.021	2.027	2.003	2.021	522,070	2.0137	0.30%
2017-07-11	0	3.350	3.350	3.360	3.340	3.380	1,458,000	4,887,580	3.3522	2.015	2.015	2.021	2.009	2.033	2,424,134	2.0162	0.00%
2017-07-10	0	3.350	3.350	3.360	3.310	3.350	2,576,000	8,584,560	3.3325	2.015	2.015	2.021	1.991	2.015	4,282,969	2.0043	0.60%
2017-07-07	0	3.330	3.290	3.340	3.290	3.330	370,000	1,228,120	3.3192	2.003	1.979	2.009	1.979	2.003	615,178	1.9964	0.60%
2017-07-06	0	3.310	3.300	3.330	3.280	3.380	378,000	1,251,000	3.3095	1.991	1.985	2.003	1.973	2.033	628,479	1.9905	0.00%
2017-07-05	0	3.310	3.310	3.340	3.240	3.340	335,900	1,106,734	3.2948	1.991	1.991	2.009	1.949	2.009	558,482	1.9817	0.30%
2017-07-04	0	3.300	3.300	3.310	3.290	3.310	916,800	3,026,470	3.3011	1.985	1.985	1.991	1.979	1.991	1,524,311	1.9855	0.00%
2017-07-03	0	3.300	3.300	3.310	3.260	3.310	270,000	890,220	3.2971	1.985	1.985	1.991	1.961	1.991	448,914	1.9831	0.92%
2017-06-30	0	3.270	3.270	3.300	3.250	3.300	386,000	1,262,240	3.2701	1.967	1.967	1.985	1.955	1.985	641,780	1.9668	0.31%
2017-06-29	0	3.260	3.260	3.280	3.120	3.280	1,769,238	5,613,610	3.1729	1.961	1.961	1.973	1.877	1.973	2,941,612	1.9083	2.52%
2017-06-28	0	3.180	3.180	3.200	3.040	3.290	1,554,000	4,905,560	3.1567	1.913	1.913	1.925	1.828	1.979	2,583,748	1.8986	5.30%
2017-06-27	0	3.020	3.020	3.050	3.010	3.330	1,963,000	6,061,780	3.0880	1.816	1.816	1.834	1.810	2.003	3,263,769	1.8573	-9.31%
2017-06-26	0	3.330	3.310	3.340	3.300	3.330	256,000	847,420	3.3102	2.003	1.991	2.009	1.985	2.003	425,637	1.9909	0.30%
2017-06-23	0	3.320	3.320	3.350	3.270	3.400	1,188,514	3,977,020	3.3462	1.997	1.997	2.015	1.967	2.045	1,976,075	2.0126	0.30%
2017-06-22	0	3.310	3.300	3.350	3.310	3.360	1,382,000	4,622,230	3.3446	1.991	1.985	2.015	1.991	2.021	2,297,773	2.0116	-1.19%
2017-06-21	0	3.350	3.350	3.380	3.330	3.380	206,000	690,520	3.3520	2.015	2.015	2.033	2.003	2.033	342,505	2.0161	-0.89%
2017-06-20	0	3.380	3.360	3.400	3.320	3.390	762,000	2,566,220	3.3677	2.033	2.021	2.045	1.997	2.039	1,266,934	2.0255	1.20%
2017-06-19	0	3.340	3.340	3.350	3.320	3.360	326,000	1,090,800	3.3460	2.009	2.009	2.015	1.997	2.021	542,022	2.0125	-0.60%
2017-06-16	0	3.360	3.330	3.370	3.320	3.370	578,000	1,943,720	3.3628	2.021	2.003	2.027	1.997	2.027	961,008	2.0226	0.00%
2017-06-15	0	3.360	3.350	3.390	3.330	3.400	1,296,000	4,385,920	3.3842	2.021	2.015	2.039	2.003	2.045	2,154,786	2.0354	-0.59%
2017-06-14	0	3.380	3.380	3.410	3.370	3.440	1,288,000	4,378,360	3.3993	2.033	2.033	2.051	2.027	2.069	2,141,485	2.0445	-1.17%
2017-06-13	0	3.420	3.420	3.440	3.400	3.440	628,000	2,144,780	3.4153	2.057	2.057	2.069	2.045	2.069	1,044,140	2.0541	0.59%
2017-06-12	0	3.400	3.370	3.410	3.340	3.410	1,010,000	3,405,920	3.3722	2.045	2.027	2.051	2.009	2.051	1,679,270	2.0282	1.49%
2017-06-09	0	3.350	3.350	3.370	3.350	3.420	942,000	3,193,480	3.3901	2.015	2.015	2.027	2.015	2.057	1,566,210	2.0390	-2.05%
2017-06-08	0	3.420	3.420	3.440	3.410	3.450	222,000	761,400	3.4297	2.057	2.057	2.069	2.051	2.075	369,107	2.0628	0.00%
2017-06-07	0	3.420	3.420	3.440	3.420	3.420	46,000	157,320	3.4200	2.057	2.057	2.069	2.057	2.057	76,482	2.0570	0.00%
2017-06-06	0	3.420	3.420	3.450	3.410	3.460	452,000	1,554,060	3.4382	2.057	2.057	2.075	2.051	2.081	751,515	2.0679	-0.87%
2017-06-05	0	3.450	3.410	3.460	3.400	3.450	108,000	369,320	3.4196	2.075	2.051	2.081	2.045	2.075	179,565	2.0567	0.88%
2017-06-02	0	3.420	3.420	3.450	3.390	3.470	507,119	1,727,038	3.4056	2.057	2.057	2.075	2.039	2.087	843,158	2.0483	-1.44%
2017-06-01	0	3.470	3.450	3.470	3.390	3.540	246,000	856,530	3.4818	2.087	2.075	2.087	2.039	2.129	409,010	2.0942	-1.42%
2017-05-31	0	3.520	3.510	3.530	3.400	3.540	1,072,000	3,735,560	3.4847	2.117	2.111	2.123	2.045	2.129	1,782,354	2.0959	2.62%
2017-05-29	0	3.430	3.400	3.430	3.400	3.440	18,000	61,340	3.4078	2.063	2.045	2.063	2.045	2.069	29,928	2.0496	0.59%
2017-05-26	0	3.410	3.390	3.410	3.350	3.450	978,000	3,320,780	3.3955	2.051	2.039	2.051	2.015	2.075	1,626,065	2.0422	0.89%
2017-05-25	0	3.380	3.360	3.380	3.200	3.390	944,000	3,142,320	3.3287	2.033	2.021	2.033	1.925	2.039	1,569,535	2.0021	3.36%
2017-05-24	0	3.270	3.270	3.310	3.240	3.380	514,000	1,711,760	3.3303	1.967	1.967	1.991	1.949	2.033	854,599	2.0030	-3.25%
2017-05-23	0	3.380	3.360	3.380	3.340	3.380	434,000	1,458,340	3.3602	2.033	2.021	2.033	2.009	2.033	721,587	2.0210	0.60%
2017-05-22	0	3.360	3.350	3.360	3.280	3.370	1,034,000	3,449,320	3.3359	2.021	2.015	2.021	1.973	2.027	1,719,173	2.0064	2.44%
2017-05-19	0	3.280	3.270	3.280	3.250	3.280	386,000	1,262,660	3.2711	1.973	1.967	1.973	1.955	1.973	641,780	1.9674	0.92%
2017-05-18	0	3.250	3.250	3.260	3.250	3.270	254,000	827,540	3.2580	1.955	1.955	1.961	1.955	1.967	422,311	1.9595	-0.61%
2017-05-17	0	3.270	3.250	3.280	3.240	3.280	1,288,000	4,196,000	3.2578	1.967	1.955	1.973	1.949	1.973	2,141,485	1.9594	0.93%
2017-05-16	0	3.240	3.240	3.270	3.150	3.280	2,128,000	6,883,140	3.2346	1.949	1.949	1.967	1.895	1.973	3,538,105	1.9454	2.53%
2017-05-15	0	3.160	3.150	3.160	3.100	3.170	2,104,000	6,570,760	3.1230	1.901	1.895	1.901	1.865	1.907	3,498,202	1.8783	0.96%
2017-05-12	0	3.130	3.060	3.140	3.130	3.160	5,450,000	16,898,840	3.1007	1.883	1.840	1.889	1.883	1.901	9,061,406	1.8649	0.00%
2017-05-11	0	3.130	3.080	3.150	3.100	3.150	230,000	719,420	3.1279	1.883	1.852	1.895	1.865	1.895	382,408	1.8813	0.97%
2017-05-10	0	3.100	3.060	3.100	3.070	3.100	468,000	1,442,560	3.0824	1.865	1.840	1.865	1.846	1.865	778,117	1.8539	0.98%
2017-05-09	0	3.070	3.060	3.080	3.050	3.080	563,952	1,721,043	3.0518	1.846	1.840	1.852	1.834	1.852	937,651	1.8355	0.66%
2017-05-08	0	3.050	3.040	3.100	3.020	3.100	2,644,000	8,201,422	3.1019	1.834	1.828	1.865	1.816	1.865	4,396,029	1.8656	-0.97%
2017-05-05	0	3.080	3.080	3.090	3.080	3.150	1,212,000	3,808,661	3.1425	1.852	1.852	1.858	1.852	1.895	2,015,124	1.8900	-2.53%
2017-05-04	0	3.160	3.130	3.160	3.120	3.160	1,569,320	4,939,620	3.1476	1.901	1.883	1.901	1.877	1.901	2,609,219	1.8931	0.00%
2017-05-02	0	3.160	3.130	3.160	3.000	3.160	1,135,400	3,561,847	3.1371	1.901	1.883	1.901	1.804	1.901	1,887,765	1.8868	0.32%
2017-04-28	0	3.150	3.120	3.150	3.130	3.160	596,000	1,871,900	3.1408	1.895	1.877	1.895	1.883	1.901	990,935	1.8890	-0.32%
2017-04-27	0	3.160	3.120	3.160	3.150	3.160	448,000	1,411,660	3.1510	1.901	1.877	1.901	1.895	1.901	744,864	1.8952	0.32%
2017-04-26	0	3.150	3.120	3.150	3.110	3.150	932,000	2,928,700	3.1424	1.895	1.877	1.895	1.871	1.895	1,549,584	1.8900	0.64%
2017-04-25	0	3.130	3.130	3.150	3.120	3.150	1,070,000	3,350,940	3.1317	1.883	1.883	1.895	1.877	1.895	1,779,028	1.8836	0.32%
2017-04-24	0	3.120	3.120	3.130	3.120	3.170	486,000	1,521,480	3.1306	1.877	1.877	1.883	1.877	1.907	808,045	1.8829	-1.27%
2017-04-21	0	3.160	3.140	3.160	3.130	3.180	86,000	270,140	3.1412	1.901	1.889	1.901	1.883	1.913	142,987	1.8893	-1.25%
2017-04-20	0	3.200	3.150	3.200	3.130	3.200	2,404,000	7,595,200	3.1594	1.925	1.895	1.925	1.883	1.925	3,996,995	1.9002	2.56%
2017-04-19	0	3.120	3.100	3.120	3.060	3.120	334,000	1,032,520	3.0914	1.877	1.865	1.877	1.840	1.877	555,323	1.8593	0.65%
2017-04-18	0	3.100	3.080	3.100	3.040	3.100	1,302,000	4,012,866	3.0821	1.865	1.852	1.865	1.828	1.865	2,164,762	1.8537	0.98%
2017-04-13	0	3.070	3.050	3.070	3.040	3.100	1,186,000	3,658,060	3.0844	1.846	1.834	1.846	1.828	1.865	1,971,895	1.8551	-0.32%
2017-04-12	0	3.080	3.070	3.110	3.080	3.130	1,988,000	6,161,340	3.0993	1.852	1.846	1.871	1.852	1.883	3,305,335	1.8641	-2.22%
2017-04-11	0	3.150	3.110	3.160	3.110	3.180	1,010,000	3,125,630	3.0947	1.895	1.871	1.901	1.871	1.913	1,679,270	1.8613	-0.32%
2017-04-10	0	3.160	3.150	3.160	3.130	3.250	1,176,000	3,703,000	3.1488	1.901	1.895	1.901	1.883	1.955	1,955,269	1.8939	0.64%
2017-04-07	0	3.140	3.090	3.140	3.080	3.150	722,351	2,265,203	3.1359	1.889	1.858	1.889	1.852	1.895	1,201,012	1.8861	1.29%
2017-04-06	0	3.100	3.090	3.140	3.050	3.160	783,000	2,446,320	3.1243	1.865	1.858	1.889	1.834	1.901	1,301,850	1.8791	-1.90%
2017-04-05	0	3.160	3.140	3.160	3.070	3.170	600,000	1,889,960	3.1499	1.901	1.889	1.901	1.846	1.907	997,586	1.8945	0.32%
2017-04-03	0	3.150	3.110	3.150	3.010	3.180	1,136,000	3,584,960	3.1558	1.895	1.871	1.895	1.810	1.913	1,888,763	1.8980	0.64%
2017-03-31	0	3.130	3.030	3.130	3.030	3.160	652,000	2,030,420	3.1141	1.883	1.822	1.883	1.822	1.901	1,084,043	1.8730	0.64%
2017-03-30	0	3.110	3.100	3.140	3.100	3.160	310,000	971,360	3.1334	1.871	1.865	1.889	1.865	1.901	515,419	1.8846	-0.96%
2017-03-29	0	3.140	3.140	3.150	2.960	3.140	4,744,000	14,474,640	3.0511	1.889	1.889	1.895	1.780	1.889	7,887,580	1.8351	5.72%
2017-03-28	0	2.970	2.960	2.970	2.870	3.000	744,000	2,191,400	2.9454	1.786	1.780	1.786	1.726	1.804	1,237,007	1.7715	1.19%
2017-03-27	0	3.060	3.060	3.080	3.040	3.110	3,924,000	11,996,060	3.0571	1.765	1.765	1.777	1.754	1.794	6,802,075	1.7636	-0.65%
2017-03-24	0	3.080	3.050	3.090	3.020	3.150	847,000	2,598,046	3.0674	1.777	1.759	1.783	1.742	1.817	1,468,236	1.7695	0.33%
2017-03-23	0	3.070	3.070	3.110	3.070	3.150	3,920,000	12,116,517	3.0909	1.771	1.771	1.794	1.771	1.817	6,795,141	1.7831	-0.65%
2017-03-22	0	3.090	3.080	3.090	3.050	3.100	892,000	2,744,680	3.0770	1.783	1.777	1.783	1.759	1.788	1,546,241	1.7751	0.65%
2017-03-21	0	3.070	3.080	3.090	3.050	3.090	632,000	1,944,980	3.0775	1.771	1.777	1.783	1.759	1.783	1,095,543	1.7754	0.00%
2017-03-20	0	3.070	3.060	3.070	3.050	3.110	1,094,000	3,366,694	3.0774	1.771	1.765	1.771	1.759	1.794	1,896,399	1.7753	0.00%
2017-03-17	0	3.070	3.080	3.110	3.060	3.110	2,508,000	7,728,915	3.0817	1.771	1.777	1.794	1.765	1.794	4,347,504	1.7778	1.32%
2017-03-16	0	3.030	3.030	3.060	3.020	3.080	604,000	1,841,580	3.0490	1.748	1.748	1.765	1.742	1.777	1,047,006	1.7589	-0.98%
2017-03-15	0	3.060	3.040	3.060	2.970	3.060	476,000	1,441,900	3.0292	1.765	1.754	1.765	1.713	1.765	825,124	1.7475	0.33%
2017-03-14	0	3.050	3.030	3.050	2.950	3.070	1,326,000	4,037,500	3.0449	1.759	1.748	1.759	1.702	1.771	2,298,561	1.7565	2.69%
2017-03-13	0	2.970	2.970	2.990	2.920	2.990	1,048,000	3,109,500	2.9671	1.713	1.713	1.725	1.684	1.725	1,816,660	1.7117	1.37%
2017-03-10	0	2.930	2.910	2.930	2.900	2.950	642,000	1,875,780	2.9218	1.690	1.679	1.690	1.673	1.702	1,112,878	1.6855	1.03%
2017-03-09	0	2.900	2.890	2.900	2.890	2.950	840,000	2,440,700	2.9056	1.673	1.667	1.673	1.667	1.702	1,456,102	1.6762	-0.34%
2017-03-08	0	2.910	2.900	2.910	2.850	2.910	1,506,000	4,314,220	2.8647	1.679	1.673	1.679	1.644	1.679	2,610,582	1.6526	1.75%
2017-03-07	0	2.860	2.850	2.880	2.840	2.880	1,962,000	5,615,100	2.8619	1.650	1.644	1.661	1.638	1.661	3,401,038	1.6510	0.70%
2017-03-06	0	2.840	2.840	2.850	2.790	2.880	4,293,000	12,123,020	2.8239	1.638	1.638	1.644	1.610	1.661	7,441,720	1.6291	1.79%
2017-03-03	0	2.790	2.790	2.840	2.780	2.880	862,000	2,447,560	2.8394	1.610	1.610	1.638	1.604	1.661	1,494,238	1.6380	-1.41%
2017-03-02	0	2.830	2.810	2.830	2.800	2.850	46,000	129,820	2.8222	1.633	1.621	1.633	1.615	1.644	79,739	1.6281	1.07%
2017-03-01	0	2.800	2.800	2.820	2.770	2.870	20,694,000	57,939,660	2.7998	1.615	1.615	1.627	1.598	1.656	35,872,106	1.6152	-1.75%
2017-02-28	0	2.850	2.840	2.860	2.760	2.880	544,000	1,549,420	2.8482	1.644	1.638	1.650	1.592	1.661	942,999	1.6431	0.35%
2017-02-27	0	2.840	2.820	2.840	2.800	2.880	244,000	698,480	2.8626	1.638	1.627	1.638	1.615	1.661	422,963	1.6514	0.35%
2017-02-24	0	2.830	2.810	2.830	2.810	2.860	208,000	587,060	2.8224	1.633	1.621	1.633	1.621	1.650	360,559	1.6282	-1.39%
2017-02-23	0	2.870	2.850	2.870	2.820	2.880	534,000	1,530,600	2.8663	1.656	1.644	1.656	1.627	1.661	925,665	1.6535	1.06%
2017-02-22	0	2.840	2.840	2.860	2.770	2.880	1,597,000	4,549,250	2.8486	1.638	1.638	1.650	1.598	1.661	2,768,327	1.6433	0.71%
2017-02-21	0	2.820	2.800	2.820	2.760	2.830	234,000	658,720	2.8150	1.627	1.615	1.627	1.592	1.633	405,628	1.6239	0.36%
2017-02-20	0	2.810	2.800	2.810	2.760	2.840	760,000	2,129,720	2.8023	1.621	1.615	1.621	1.592	1.638	1,317,425	1.6166	0.00%
2017-02-17	0	2.810	2.810	2.840	2.780	2.850	1,426,000	4,019,120	2.8185	1.621	1.621	1.638	1.604	1.644	2,471,906	1.6259	0.00%
2017-02-16	0	2.810	2.810	2.830	2.810	2.900	939,000	2,658,110	2.8308	1.621	1.621	1.633	1.621	1.673	1,627,714	1.6330	-3.10%
2017-02-15	0	2.900	2.900	2.920	2.800	2.980	3,122,000	9,074,850	2.9067	1.673	1.673	1.684	1.615	1.719	5,411,845	1.6768	3.57%
2017-02-14	0	2.800	2.800	2.820	2.770	2.840	2,526,000	7,124,700	2.8205	1.615	1.615	1.627	1.598	1.638	4,378,706	1.6271	1.08%
2017-02-13	0	2.770	2.740	2.770	2.730	2.770	1,494,000	4,109,930	2.7510	1.598	1.581	1.598	1.575	1.598	2,589,781	1.5870	1.84%
2017-02-10	0	2.720	2.720	2.730	2.640	2.730	2,342,000	6,309,460	2.6940	1.569	1.569	1.575	1.523	1.575	4,059,750	1.5541	2.26%
2017-02-09	0	2.660	2.660	2.680	2.600	2.690	1,624,000	4,315,520	2.6573	1.535	1.535	1.546	1.500	1.552	2,815,130	1.5330	0.76%
2017-02-08	0	2.640	2.600	2.640	2.560	2.640	832,000	2,166,520	2.6040	1.523	1.500	1.523	1.477	1.523	1,442,234	1.5022	2.33%
2017-02-07	0	2.580	2.570	2.600	2.560	2.630	830,000	2,153,800	2.5949	1.488	1.483	1.500	1.477	1.517	1,438,767	1.4970	-0.77%
2017-02-06	0	2.600	2.600	2.620	2.470	2.630	1,038,000	2,664,490	2.5669	1.500	1.500	1.511	1.425	1.517	1,799,326	1.4808	3.59%
2017-02-03	0	2.510	2.510	2.520	2.480	2.540	1,512,000	3,781,392	2.5009	1.448	1.448	1.454	1.431	1.465	2,620,983	1.4427	-0.40%
2017-02-02	0	2.520	2.510	2.520	2.500	2.590	1,482,000	3,745,170	2.5271	1.454	1.448	1.454	1.442	1.494	2,568,979	1.4578	-1.56%
2017-02-01	0	2.560	2.550	2.570	2.520	2.640	2,462,000	6,368,520	2.5867	1.477	1.471	1.483	1.454	1.523	4,267,765	1.4922	-1.54%
2017-01-27	0	2.600	2.590	2.600	2.560	2.700	548,000	1,434,000	2.6168	1.500	1.494	1.500	1.477	1.558	949,933	1.5096	-1.52%
2017-01-26	0	2.640	2.640	2.660	2.610	2.720	2,152,000	5,711,392	2.6540	1.523	1.523	1.535	1.506	1.569	3,730,394	1.5310	-2.22%
2017-01-25	0	2.700	2.700	2.720	2.600	2.730	1,348,000	3,585,640	2.6600	1.558	1.558	1.569	1.500	1.575	2,336,697	1.5345	3.85%
2017-01-24	0	2.600	2.580	2.600	2.550	2.620	6,040,000	15,529,340	2.5711	1.500	1.488	1.500	1.471	1.511	10,470,065	1.4832	1.56%
2017-01-23	0	2.560	2.560	2.570	2.520	2.610	1,932,000	4,965,140	2.5699	1.477	1.477	1.483	1.454	1.506	3,349,034	1.4826	0.79%
2017-01-20	0	2.540	2.510	2.540	2.510	2.650	2,974,000	7,628,490	2.5651	1.465	1.448	1.465	1.448	1.529	5,155,293	1.4797	-1.55%
2017-01-19	0	2.580	2.580	2.600	2.530	2.640	1,336,000	3,467,860	2.5957	1.488	1.488	1.500	1.460	1.523	2,315,895	1.4974	-0.77%
2017-01-18	0	2.600	2.600	2.610	2.580	2.640	1,336,000	3,494,260	2.6155	1.500	1.500	1.506	1.488	1.523	2,315,895	1.5088	0.00%
2017-01-17	0	2.600	2.600	2.610	2.540	2.610	1,630,000	4,211,600	2.5838	1.500	1.500	1.506	1.465	1.506	2,825,531	1.4906	1.96%
2017-01-16	0	2.550	2.540	2.550	2.500	2.570	472,000	1,203,320	2.5494	1.471	1.465	1.471	1.442	1.483	818,190	1.4707	2.41%
2017-01-13	0	2.490	2.490	2.500	2.490	2.550	1,866,000	4,702,140	2.5199	1.436	1.436	1.442	1.436	1.471	3,234,626	1.4537	0.00%
2017-01-12	0	2.490	2.470	2.490	2.480	2.520	1,004,000	2,508,140	2.4981	1.436	1.425	1.436	1.431	1.454	1,740,388	1.4411	0.40%
2017-01-11	0	2.480	2.480	2.490	2.440	2.500	1,042,000	2,569,060	2.4655	1.431	1.431	1.436	1.408	1.442	1,806,260	1.4223	1.22%
2017-01-10	0	2.450	2.430	2.450	2.400	2.470	1,296,000	3,157,660	2.4365	1.413	1.402	1.413	1.385	1.425	2,246,557	1.4056	1.66%
2017-01-09	0	2.410	2.390	2.420	2.370	2.420	368,000	883,280	2.4002	1.390	1.379	1.396	1.367	1.396	637,911	1.3846	0.42%
2017-01-06	0	2.400	2.390	2.410	2.380	2.430	763,005	1,833,061	2.4024	1.385	1.379	1.390	1.373	1.402	1,322,634	1.3859	-0.41%
2017-01-05	0	2.410	2.400	2.410	2.320	2.420	1,690,000	4,059,310	2.4020	1.390	1.385	1.390	1.338	1.396	2,929,538	1.3856	-0.82%
2017-01-04	0	2.430	2.420	2.430	2.380	2.440	516,000	1,243,320	2.4095	1.402	1.396	1.402	1.373	1.408	894,462	1.3900	1.25%
2017-01-03	0	2.400	2.390	2.400	2.350	2.400	860,000	2,051,180	2.3851	1.385	1.379	1.385	1.356	1.385	1,490,771	1.3759	0.84%
2016-12-30	0	2.380	2.370	2.380	2.230	2.380	606,000	1,407,140	2.3220	1.373	1.367	1.373	1.286	1.373	1,050,473	1.3395	3.48%
2016-12-29	0	2.300	2.300	2.350	2.300	2.360	56,000	129,500	2.3125	1.327	1.327	1.356	1.327	1.361	97,073	1.3340	-1.71%
2016-12-28	0	2.340	2.300	2.350	2.300	2.370	160,000	370,440	2.3153	1.350	1.327	1.356	1.327	1.367	277,353	1.3356	0.86%
2016-12-23	0	2.320	2.320	2.340	2.310	2.350	226,000	526,260	2.3286	1.338	1.338	1.350	1.333	1.356	391,761	1.3433	0.87%
2016-12-22	0	2.300	2.300	2.320	2.300	2.300	4,000	9,200	2.3000	1.327	1.327	1.338	1.327	1.327	6,934	1.3268	0.00%
2016-12-21	0	2.300	2.300	2.330	2.290	2.340	258,112	597,311	2.3142	1.327	1.327	1.344	1.321	1.350	447,425	1.3350	-0.86%
2016-12-20	0	2.320	2.300	2.320	2.300	2.360	692,786	1,600,795	2.3107	1.338	1.327	1.338	1.327	1.361	1,200,913	1.3330	1.75%
2016-12-19	0	2.280	2.280	2.290	2.270	2.300	112,000	255,420	2.2805	1.315	1.315	1.321	1.310	1.327	194,147	1.3156	-0.44%
2016-12-16	0	2.290	2.270	2.290	2.270	2.310	478,000	1,090,380	2.2811	1.321	1.310	1.321	1.310	1.333	828,591	1.3159	-0.43%
2016-12-15	0	2.300	2.280	2.300	2.240	2.320	378,000	866,440	2.2922	1.327	1.315	1.327	1.292	1.338	655,246	1.3223	-1.29%
2016-12-14	0	2.330	2.320	2.340	2.330	2.360	194,000	455,100	2.3459	1.344	1.338	1.350	1.344	1.361	336,290	1.3533	-1.27%
2016-12-13	0	2.360	2.330	2.360	2.320	2.360	136,000	317,320	2.3332	1.361	1.344	1.361	1.338	1.361	235,750	1.3460	0.43%
2016-12-12	0	2.350	2.350	2.360	2.350	2.390	274,000	649,360	2.3699	1.356	1.356	1.361	1.356	1.379	474,967	1.3672	-2.08%
2016-12-09	0	2.400	2.400	2.420	2.400	2.400	63,800	153,048	2.3989	1.385	1.385	1.396	1.385	1.385	110,594	1.3839	-0.41%
2016-12-08	0	2.410	2.410	2.420	2.410	2.440	148,000	357,860	2.4180	1.390	1.390	1.396	1.390	1.408	256,551	1.3949	0.42%
2016-12-07	0	2.400	2.400	2.430	2.380	2.440	274,252	660,617	2.4088	1.385	1.385	1.402	1.373	1.408	475,403	1.3896	-1.23%
2016-12-06	0	2.430	2.430	2.440	2.420	2.440	154,000	374,540	2.4321	1.402	1.402	1.408	1.396	1.408	266,952	1.4030	-0.82%
2016-12-05	0	2.450	2.440	2.450	2.420	2.450	402,000	982,160	2.4432	1.413	1.408	1.413	1.396	1.413	696,849	1.4094	0.82%
2016-12-02	0	2.430	2.430	2.440	2.420	2.450	140,252	341,354	2.4339	1.402	1.402	1.408	1.396	1.413	243,120	1.4041	-0.41%
2016-12-01	0	2.440	2.440	2.450	2.430	2.470	424,000	1,035,560	2.4424	1.408	1.408	1.413	1.402	1.425	734,985	1.4090	0.83%
2016-11-30	0	2.420	2.420	2.450	2.410	2.480	607,000	1,487,940	2.4513	1.396	1.396	1.413	1.390	1.431	1,052,207	1.4141	-0.82%
2016-11-29	0	2.440	2.420	2.440	2.360	2.440	1,101,428	2,652,041	2.4078	1.408	1.396	1.408	1.361	1.408	1,909,275	1.3890	2.95%
2016-11-28	0	2.370	2.360	2.370	2.350	2.370	502,000	1,184,920	2.3604	1.367	1.361	1.367	1.356	1.367	870,194	1.3617	0.42%
2016-11-25	0	2.360	2.340	2.360	2.340	2.360	490,000	1,150,660	2.3483	1.361	1.350	1.361	1.350	1.361	849,393	1.3547	0.43%
2016-11-24	0	2.350	2.340	2.350	2.270	2.360	456,000	1,058,300	2.3208	1.356	1.350	1.356	1.310	1.361	790,455	1.3388	-0.42%
2016-11-23	0	2.360	2.340	2.360	2.320	2.370	326,000	766,520	2.3513	1.361	1.350	1.361	1.338	1.367	565,106	1.3564	0.00%
2016-11-22	0	2.360	2.350	2.360	2.330	2.370	812,000	1,910,740	2.3531	1.361	1.356	1.361	1.344	1.367	1,407,565	1.3575	0.85%
2016-11-21	0	2.340	2.330	2.340	2.320	2.340	420,000	978,340	2.3294	1.350	1.344	1.350	1.338	1.350	728,051	1.3438	0.86%
2016-11-18	0	2.320	2.320	2.330	2.300	2.330	206,000	477,320	2.3171	1.338	1.338	1.344	1.327	1.344	357,092	1.3367	0.00%
2016-11-17	0	2.320	2.320	2.330	2.320	2.330	106,000	246,060	2.3213	1.338	1.338	1.344	1.338	1.344	183,746	1.3391	0.00%
2016-11-16	0	2.320	2.310	2.320	2.310	2.340	212,000	491,240	2.3172	1.338	1.333	1.338	1.333	1.350	367,492	1.3367	0.00%
2016-11-15	0	2.320	2.300	2.330	2.290	2.330	370,000	854,260	2.3088	1.338	1.327	1.344	1.321	1.344	641,378	1.3319	1.31%
2016-11-14	0	2.290	2.270	2.290	2.230	2.320	226,000	512,160	2.2662	1.321	1.310	1.321	1.286	1.338	391,761	1.3073	-1.29%
2016-11-11	0	2.320	2.310	2.320	2.300	2.360	656,000	1,529,200	2.3311	1.338	1.333	1.338	1.327	1.361	1,137,146	1.3448	-2.11%
2016-11-10	0	2.370	2.360	2.370	2.350	2.370	1,136,000	2,678,400	2.3577	1.367	1.361	1.367	1.356	1.367	1,969,204	1.3601	2.16%
2016-11-09	0	2.320	2.290	2.320	2.290	2.350	338,000	782,900	2.3163	1.338	1.321	1.338	1.321	1.356	585,908	1.3362	-1.69%
2016-11-08	0	2.360	2.350	2.360	2.330	2.370	386,000	906,020	2.3472	1.361	1.356	1.361	1.344	1.367	669,113	1.3541	1.29%
2016-11-07	0	2.330	2.330	2.340	2.310	2.340	224,000	520,200	2.3223	1.344	1.344	1.350	1.333	1.350	388,294	1.3397	0.00%
2016-11-04	0	2.330	2.310	2.330	2.310	2.350	462,700	1,077,122	2.3279	1.344	1.333	1.344	1.333	1.356	802,069	1.3429	-0.43%
2016-11-03	0	2.340	2.330	2.340	2.330	2.360	416,000	973,320	2.3397	1.350	1.344	1.350	1.344	1.361	721,117	1.3497	-0.85%
2016-11-02	0	2.360	2.350	2.360	2.350	2.390	1,410,000	3,328,228	2.3604	1.361	1.356	1.361	1.356	1.379	2,444,171	1.3617	0.00%
2016-11-01	0	2.360	2.350	2.360	2.340	2.360	350,000	823,960	2.3542	1.361	1.356	1.361	1.350	1.361	606,709	1.3581	0.00%
2016-10-31	0	2.360	2.350	2.360	2.340	2.380	460,000	1,083,840	2.3562	1.361	1.356	1.361	1.350	1.373	797,389	1.3592	0.43%
2016-10-28	0	2.350	2.350	2.360	2.300	2.360	516,000	1,209,240	2.3435	1.356	1.356	1.361	1.327	1.361	894,462	1.3519	-0.84%
2016-10-27	0	2.370	2.350	2.370	2.350	2.370	494,000	1,164,620	2.3575	1.367	1.356	1.367	1.356	1.367	856,326	1.3600	0.85%
2016-10-26	0	2.350	2.350	2.370	2.350	2.390	266,000	628,860	2.3641	1.356	1.356	1.367	1.356	1.379	461,099	1.3638	-1.26%
2016-10-25	0	2.380	2.360	2.380	2.340	2.380	472,000	1,112,140	2.3562	1.373	1.361	1.373	1.350	1.373	818,190	1.3593	1.28%
2016-10-24	0	2.350	2.340	2.350	2.310	2.380	592,000	1,388,980	2.3463	1.356	1.350	1.356	1.333	1.373	1,026,205	1.3535	0.43%
2016-10-20	0	2.340	2.320	2.340	2.300	2.350	1,012,000	2,361,720	2.3337	1.350	1.338	1.350	1.327	1.356	1,754,256	1.3463	0.86%
2016-10-19	0	2.320	2.310	2.330	2.300	2.340	1,192,000	2,774,560	2.3277	1.338	1.333	1.344	1.327	1.350	2,066,278	1.3428	0.00%
2016-10-18	0	2.320	2.310	2.320	2.300	2.350	1,144,000	2,665,106	2.3296	1.338	1.333	1.338	1.327	1.356	1,983,072	1.3439	-0.43%
2016-10-17	0	2.330	2.320	2.330	2.290	2.340	1,077,836	2,495,918	2.3157	1.344	1.338	1.344	1.321	1.350	1,868,380	1.3359	1.75%
2016-10-14	0	2.290	2.290	2.320	2.290	2.350	162,000	375,660	2.3189	1.321	1.321	1.338	1.321	1.356	280,820	1.3377	0.44%
2016-10-13	0	2.280	2.270	2.280	2.260	2.350	402,000	920,060	2.2887	1.315	1.310	1.315	1.304	1.356	696,849	1.3203	-0.87%
2016-10-12	0	2.300	2.300	2.320	2.280	2.350	146,000	340,040	2.3290	1.327	1.327	1.338	1.315	1.356	253,084	1.3436	-1.71%
2016-10-11	0	2.340	2.310	2.340	2.310	2.350	550,000	1,284,660	2.3357	1.350	1.333	1.350	1.333	1.356	953,400	1.3475	0.43%
2016-10-07	0	2.330	2.330	2.340	2.320	2.350	632,000	1,475,180	2.3341	1.344	1.344	1.350	1.338	1.356	1,095,543	1.3465	-0.85%
2016-10-06	0	2.350	2.340	2.350	2.330	2.370	1,592,000	3,751,792	2.3567	1.356	1.350	1.356	1.344	1.367	2,759,659	1.3595	-0.42%
2016-10-05	0	2.360	2.360	2.380	2.310	2.400	2,046,000	4,841,000	2.3661	1.361	1.361	1.373	1.333	1.385	3,546,648	1.3650	1.29%
2016-10-04	0	2.330	2.320	2.330	2.300	2.330	2,244,000	5,210,120	2.3218	1.344	1.338	1.344	1.327	1.344	3,889,872	1.3394	2.19%
2016-10-03	0	2.280	2.280	2.290	2.260	2.350	1,300,000	3,012,880	2.3176	1.315	1.315	1.321	1.304	1.356	2,253,491	1.3370	-2.15%
2016-09-30	0	2.330	2.320	2.330	2.240	2.330	768,000	1,754,620	2.2847	1.344	1.338	1.344	1.292	1.344	1,331,293	1.3180	3.56%
2016-09-29	0	2.250	2.250	2.270	2.240	2.290	254,000	572,680	2.2546	1.298	1.298	1.310	1.292	1.321	440,297	1.3007	-1.75%
2016-09-28	0	2.290	2.270	2.290	2.250	2.300	800,000	1,823,640	2.2796	1.321	1.310	1.321	1.298	1.327	1,386,764	1.3150	0.44%
2016-09-27	0	2.280	2.260	2.280	2.250	2.290	476,286	1,086,672	2.2816	1.315	1.304	1.315	1.298	1.321	825,620	1.3162	0.88%
2016-09-26	0	2.260	2.240	2.260	2.240	2.280	356,000	801,380	2.2511	1.304	1.292	1.304	1.292	1.315	617,110	1.2986	0.00%
2016-09-23	0	2.260	2.250	2.260	2.230	2.280	294,000	663,840	2.2580	1.304	1.298	1.304	1.286	1.315	509,636	1.3026	-0.88%
2016-09-22	0	2.280	2.260	2.280	2.260	2.300	478,000	1,086,620	2.2733	1.315	1.304	1.315	1.304	1.327	828,591	1.3114	0.44%
2016-09-21	0	2.270	2.250	2.270	2.190	2.280	1,108,000	2,491,680	2.2488	1.310	1.298	1.310	1.263	1.315	1,920,667	1.2973	0.89%
2016-09-20	0	2.250	2.200	2.250	2.190	2.250	704,000	1,552,220	2.2049	1.298	1.269	1.298	1.263	1.298	1,220,352	1.2719	2.74%
2016-09-19	0	2.190	2.170	2.200	2.170	2.190	696,000	1,517,840	2.1808	1.263	1.252	1.269	1.252	1.263	1,206,484	1.2581	0.46%
2016-09-15	0	2.180	2.160	2.190	2.150	2.180	94,000	203,820	2.1683	1.258	1.246	1.263	1.240	1.258	162,945	1.2509	1.87%
2016-09-14	0	2.140	2.130	2.140	2.110	2.150	428,800	913,212	2.1297	1.235	1.229	1.235	1.217	1.240	743,305	1.2286	0.00%
2016-09-13	0	2.140	2.130	2.140	2.130	2.180	752,000	1,618,020	2.1516	1.235	1.229	1.235	1.229	1.258	1,303,558	1.2412	-1.83%
2016-09-12	0	2.180	2.160	2.180	2.160	2.250	1,270,800	2,777,344	2.1855	1.258	1.246	1.258	1.246	1.298	2,202,874	1.2608	-0.46%
2016-09-09	0	2.190	2.190	2.220	2.180	2.250	3,200,000	7,040,040	2.2000	1.263	1.263	1.281	1.258	1.298	5,547,054	1.2691	-1.79%
2016-09-08	0	2.230	2.230	2.240	2.220	2.270	1,981,685	4,435,693	2.2383	1.286	1.286	1.292	1.281	1.310	3,435,161	1.2913	0.45%
2016-09-07	0	2.220	2.210	2.230	2.160	2.230	1,224,000	2,694,520	2.2014	1.281	1.275	1.286	1.246	1.286	2,121,748	1.2700	0.45%
2016-09-06	0	2.210	2.210	2.220	2.200	2.260	454,000	1,013,020	2.2313	1.275	1.275	1.281	1.269	1.304	786,988	1.2872	-0.90%
2016-09-05	0	2.230	2.230	2.260	2.220	2.270	220,000	493,280	2.2422	1.286	1.286	1.304	1.281	1.310	381,360	1.2935	0.00%
2016-09-02	0	2.230	2.220	2.240	2.210	2.280	1,206,000	2,696,380	2.2358	1.286	1.281	1.292	1.275	1.315	2,090,546	1.2898	0.90%
2016-09-01	0	2.210	2.200	2.210	2.190	2.290	1,499,500	3,311,510	2.2084	1.275	1.269	1.275	1.263	1.321	2,599,315	1.2740	-3.07%
2016-08-31	0	2.280	2.250	2.280	2.220	2.280	532,000	1,199,920	2.2555	1.315	1.298	1.315	1.281	1.315	922,198	1.3012	2.24%
2016-08-30	0	2.230	2.220	2.230	2.190	2.300	1,168,000	2,585,240	2.2134	1.286	1.281	1.286	1.263	1.327	2,024,675	1.2769	-0.89%
2016-08-29	0	2.250	2.230	2.250	2.230	2.330	488,000	1,095,820	2.2455	1.298	1.286	1.298	1.286	1.344	845,926	1.2954	-0.44%
2016-08-26	0	2.260	2.250	2.260	2.260	2.310	660,000	1,505,800	2.2815	1.304	1.298	1.304	1.304	1.333	1,144,080	1.3162	-2.16%
2016-08-25	0	2.310	2.290	2.320	2.240	2.350	694,000	1,586,680	2.2863	1.333	1.321	1.338	1.292	1.356	1,203,017	1.3189	-1.28%
2016-08-24	0	2.340	2.330	2.340	2.320	2.340	384,000	893,480	2.3268	1.350	1.344	1.350	1.338	1.350	665,646	1.3423	0.00%
2016-08-23	0	2.340	2.330	2.350	2.310	2.390	268,000	627,920	2.3430	1.350	1.344	1.356	1.333	1.379	464,566	1.3516	-1.68%
2016-08-22	0	2.380	2.370	2.380	2.370	2.390	66,000	156,800	2.3758	1.373	1.367	1.373	1.367	1.379	114,408	1.3705	0.42%
2016-08-19	0	2.370	2.370	2.390	2.370	2.390	140,000	332,560	2.3754	1.367	1.367	1.379	1.367	1.379	242,684	1.3703	-0.42%
2016-08-18	0	2.380	2.370	2.380	2.360	2.390	246,000	584,240	2.3750	1.373	1.367	1.373	1.361	1.379	426,430	1.3701	0.00%
2016-08-17	0	2.380	2.370	2.380	2.370	2.400	292,000	694,030	2.3768	1.373	1.367	1.373	1.367	1.385	506,169	1.3711	0.00%
2016-08-16	0	2.380	2.370	2.380	2.370	2.390	352,000	835,940	2.3748	1.373	1.367	1.373	1.367	1.379	610,176	1.3700	0.00%
2016-08-15	0	2.380	2.380	2.390	2.360	2.400	914,000	2,177,380	2.3823	1.373	1.373	1.379	1.361	1.385	1,584,377	1.3743	0.00%
2016-08-12	0	2.380	2.370	2.390	2.360	2.390	384,000	912,980	2.3776	1.373	1.367	1.379	1.361	1.379	665,646	1.3716	0.00%
2016-08-11	0	2.380	2.360	2.380	2.360	2.390	132,000	312,580	2.3680	1.373	1.361	1.373	1.361	1.379	228,816	1.3661	0.00%
2016-08-10	0	2.380	2.360	2.380	2.360	2.450	246,000	584,420	2.3757	1.373	1.361	1.373	1.361	1.413	426,430	1.3705	0.00%
2016-08-09	0	2.380	2.370	2.380	2.370	2.390	862,000	2,055,140	2.3842	1.373	1.367	1.373	1.367	1.379	1,494,238	1.3754	0.00%
2016-08-08	0	2.380	2.370	2.380	2.360	2.380	1,118,000	2,658,220	2.3777	1.373	1.367	1.373	1.361	1.373	1,938,002	1.3716	0.85%
2016-08-05	0	2.360	2.360	2.370	2.340	2.380	850,000	2,010,420	2.3652	1.361	1.361	1.367	1.350	1.373	1,473,436	1.3644	-0.84%
2016-08-04	0	2.380	2.360	2.380	2.360	2.390	778,500	1,847,550	2.3732	1.373	1.361	1.373	1.361	1.379	1,349,494	1.3691	0.42%
2016-08-03	0	2.370	2.370	2.390	2.340	2.410	3,528,390	8,417,412	2.3856	1.367	1.367	1.379	1.350	1.390	6,116,303	1.3762	0.00%
2016-08-01	0	2.370	2.370	2.380	2.360	2.410	884,000	2,112,782	2.3900	1.367	1.367	1.373	1.361	1.390	1,532,374	1.3788	-1.25%
2016-07-29	0	2.400	2.380	2.400	2.380	2.510	2,162,000	5,298,780	2.4509	1.385	1.373	1.385	1.373	1.448	3,747,728	1.4139	-1.23%
2016-07-28	0	2.430	2.400	2.430	2.380	2.450	1,672,000	4,032,510	2.4118	1.402	1.385	1.402	1.373	1.413	2,898,336	1.3913	0.41%
2016-07-27	0	2.420	2.400	2.420	2.240	2.420	3,232,000	7,539,150	2.3327	1.396	1.385	1.396	1.292	1.396	5,602,525	1.3457	7.56%
2016-07-26	0	2.250	2.240	2.250	2.210	2.260	592,000	1,326,020	2.2399	1.298	1.292	1.298	1.275	1.304	1,026,205	1.2922	1.81%
2016-07-25	0	2.210	2.210	2.220	2.200	2.220	1,042,000	2,297,840	2.2052	1.275	1.275	1.281	1.269	1.281	1,806,260	1.2722	0.91%
2016-07-22	0	2.190	2.190	2.200	2.190	2.270	1,616,000	3,599,540	2.2274	1.263	1.263	1.269	1.263	1.310	2,801,262	1.2850	-2.23%
2016-07-21	0	2.240	2.240	2.250	2.170	2.250	1,510,000	3,365,280	2.2287	1.292	1.292	1.298	1.252	1.298	2,617,516	1.2857	2.75%
2016-07-20	0	2.180	2.180	2.200	2.160	2.200	544,000	1,191,740	2.1907	1.258	1.258	1.269	1.246	1.269	942,999	1.2638	0.46%
2016-07-19	0	2.170	2.170	2.190	2.170	2.240	528,190	1,156,466	2.1895	1.252	1.252	1.263	1.252	1.292	915,593	1.2631	0.46%
2016-07-18	0	2.160	2.160	2.170	2.160	2.200	666,000	1,454,340	2.1837	1.246	1.246	1.252	1.246	1.269	1,154,481	1.2597	-0.46%
2016-07-15	0	2.170	2.170	2.190	2.160	2.200	1,776,000	3,887,160	2.1887	1.252	1.252	1.263	1.246	1.269	3,078,615	1.2626	0.00%
2016-07-14	0	2.170	2.170	2.180	2.130	2.180	1,527,000	3,318,480	2.1732	1.252	1.252	1.258	1.229	1.258	2,646,985	1.2537	1.17%
2016-07-13	0	2.190	2.170	2.190	2.170	2.220	1,472,127	3,230,834	2.1947	1.237	1.226	1.237	1.226	1.254	2,605,401	1.2401	0.00%
2016-07-12	0	2.190	2.180	2.210	2.190	2.220	1,176,000	2,584,980	2.1981	1.237	1.232	1.249	1.237	1.254	2,081,309	1.2420	-0.45%
2016-07-11	0	2.200	2.190	2.200	2.180	2.220	880,000	1,934,820	2.1987	1.243	1.237	1.243	1.232	1.254	1,557,442	1.2423	1.38%
2016-07-08	0	2.170	2.160	2.170	2.150	2.190	618,000	1,340,580	2.1692	1.226	1.220	1.226	1.215	1.237	1,093,749	1.2257	0.46%
2016-07-07	0	2.160	2.160	2.170	2.160	2.200	1,350,000	2,934,550	2.1737	1.220	1.220	1.226	1.220	1.243	2,389,258	1.2282	-0.46%
2016-07-06	0	2.170	2.160	2.170	2.150	2.180	1,522,000	3,295,560	2.1653	1.226	1.220	1.226	1.215	1.232	2,693,667	1.2234	-0.46%
2016-07-05	0	2.180	2.180	2.190	2.170	2.200	1,268,000	2,781,690	2.1938	1.232	1.232	1.237	1.226	1.243	2,244,133	1.2395	0.46%
2016-07-04	0	2.170	2.170	2.180	2.150	2.220	2,246,000	4,907,836	2.1851	1.226	1.226	1.232	1.215	1.254	3,975,017	1.2347	-0.91%
2016-06-30	0	2.190	2.190	2.200	2.160	2.230	1,812,000	3,986,900	2.2003	1.237	1.237	1.243	1.220	1.260	3,206,915	1.2432	1.86%
2016-06-29	0	2.150	2.150	2.170	2.140	2.210	2,222,000	4,792,990	2.1571	1.215	1.215	1.226	1.209	1.249	3,932,541	1.2188	0.94%
2016-06-28	0	2.130	2.130	2.150	2.040	2.240	4,443,343	9,496,836	2.1373	1.204	1.204	1.215	1.153	1.266	7,863,920	1.2076	2.90%
2016-06-27	0	2.070	2.060	2.080	2.030	2.080	580,000	1,194,540	2.0596	1.170	1.164	1.175	1.147	1.175	1,026,496	1.1637	-0.48%
2016-06-24	0	2.080	2.060	2.080	2.050	2.120	1,460,000	3,050,890	2.0897	1.175	1.164	1.175	1.158	1.198	2,583,938	1.1807	-1.42%
2016-06-23	0	2.110	2.110	2.120	2.100	2.130	2,212,000	4,669,600	2.1110	1.192	1.192	1.198	1.187	1.204	3,914,843	1.1928	0.48%
2016-06-22	0	2.100	2.100	2.120	2.090	2.180	2,576,000	5,469,280	2.1232	1.187	1.187	1.198	1.181	1.232	4,559,058	1.1997	0.00%
2016-06-21	0	2.100	2.090	2.100	2.090	2.110	88,000	184,680	2.0986	1.187	1.181	1.187	1.181	1.192	155,744	1.1858	0.00%
2016-06-20	0	2.100	2.080	2.100	2.040	2.100	366,000	764,620	2.0891	1.187	1.175	1.187	1.153	1.187	647,754	1.1804	0.96%
2016-06-17	0	2.080	2.070	2.080	2.030	2.100	148,000	306,980	2.0742	1.175	1.170	1.175	1.147	1.187	261,933	1.1720	2.46%
2016-06-16	0	2.030	2.030	2.080	2.030	2.120	126,000	258,280	2.0498	1.147	1.147	1.175	1.147	1.198	222,997	1.1582	-1.93%
2016-06-15	0	2.070	2.060	2.070	2.020	2.100	322,000	670,360	2.0819	1.170	1.164	1.170	1.141	1.187	569,882	1.1763	1.47%
2016-06-14	0	2.040	2.020	2.040	2.000	2.040	310,000	625,170	2.0167	1.153	1.141	1.153	1.130	1.153	548,644	1.1395	2.00%
2016-06-13	0	2.000	2.000	2.020	2.000	2.020	624,000	1,257,250	2.0148	1.130	1.130	1.141	1.130	1.141	1,104,368	1.1384	-1.48%
2016-06-10	0	2.030	2.030	2.040	2.030	2.070	564,000	1,148,920	2.0371	1.147	1.147	1.153	1.147	1.170	998,179	1.1510	-0.98%
2016-06-08	0	2.050	2.040	2.050	2.030	2.050	10,000	20,440	2.0440	1.158	1.153	1.158	1.147	1.158	17,698	1.1549	0.00%
2016-06-07	0	2.050	2.040	2.060	2.020	2.070	174,000	355,660	2.0440	1.158	1.153	1.164	1.141	1.170	307,949	1.1549	0.49%
2016-06-06	0	2.040	2.030	2.050	2.000	2.050	201,800	408,074	2.0222	1.153	1.147	1.158	1.130	1.158	357,150	1.1426	0.99%
2016-06-03	0	2.020	2.020	2.030	2.000	2.030	104,000	210,080	2.0200	1.141	1.141	1.147	1.130	1.147	184,061	1.1414	-0.49%
2016-06-02	0	2.030	2.020	2.070	1.990	2.070	30,000	60,960	2.0320	1.147	1.141	1.170	1.124	1.170	53,095	1.1481	2.53%
2016-06-01	0	1.980	1.980	2.030	1.960	2.050	3,160,000	6,376,138	2.0178	1.119	1.119	1.147	1.107	1.158	5,592,633	1.1401	-1.49%
2016-05-31	0	2.010	2.010	2.020	2.000	2.030	974,000	1,968,080	2.0206	1.136	1.136	1.141	1.130	1.147	1,723,805	1.1417	-0.99%
2016-05-30	0	2.030	2.030	2.040	2.010	2.050	1,176,000	2,384,200	2.0274	1.147	1.147	1.153	1.136	1.158	2,081,309	1.1455	-0.49%
2016-05-27	0	2.040	2.010	2.040	2.010	2.050	156,000	315,560	2.0228	1.153	1.136	1.153	1.136	1.158	276,092	1.1430	0.49%
2016-05-26	0	2.030	2.030	2.050	2.010	2.050	210,000	426,610	2.0315	1.147	1.147	1.158	1.136	1.158	371,662	1.1478	-0.98%
2016-05-25	0	2.050	2.040	2.050	2.040	2.050	416,000	852,814	2.0500	1.158	1.153	1.158	1.153	1.158	736,245	1.1583	0.49%
2016-05-24	0	2.040	2.030	2.040	2.030	2.080	1,124,000	2,302,900	2.0488	1.153	1.147	1.153	1.147	1.175	1,989,278	1.1577	0.00%
2016-05-23	0	2.040	2.040	2.060	2.020	2.070	660,000	1,341,410	2.0324	1.153	1.153	1.164	1.141	1.170	1,168,082	1.1484	-0.49%
2016-05-20	0	2.050	2.020	2.060	2.000	2.050	1,150,000	2,331,590	2.0275	1.158	1.141	1.164	1.130	1.158	2,035,294	1.1456	1.49%
2016-05-19	0	2.020	2.020	2.040	2.020	2.070	1,436,638	2,929,297	2.0390	1.141	1.141	1.153	1.141	1.170	2,542,592	1.1521	-0.98%
2016-05-18	0	2.040	2.040	2.060	2.020	2.080	894,000	1,822,010	2.0380	1.153	1.153	1.164	1.141	1.175	1,582,220	1.1516	-0.49%
2016-05-17	0	2.050	2.050	2.070	2.020	2.050	682,000	1,402,003	2.0557	1.158	1.158	1.170	1.141	1.158	1,207,018	1.1615	-0.49%
2016-05-16	0	2.060	2.060	2.090	2.020	2.070	120,000	246,480	2.0540	1.164	1.164	1.181	1.141	1.170	212,378	1.1606	0.98%
2016-05-13	0	2.040	2.040	2.060	2.040	2.080	786,000	1,615,350	2.0552	1.153	1.153	1.164	1.153	1.175	1,391,079	1.1612	-1.92%
2016-05-12	0	2.080	2.050	2.100	2.050	2.110	350,389	727,553	2.0764	1.175	1.158	1.187	1.158	1.192	620,126	1.1732	-0.95%
2016-05-11	0	2.100	2.080	2.100	2.060	2.100	325,375	680,097	2.0902	1.187	1.175	1.187	1.164	1.187	575,855	1.1810	1.45%
2016-05-10	0	2.070	2.070	2.090	2.050	2.090	282,000	584,510	2.0727	1.170	1.170	1.181	1.158	1.181	499,089	1.1712	-1.43%
2016-05-09	0	2.100	2.090	2.100	2.070	2.110	515,444	1,079,676	2.0947	1.187	1.181	1.187	1.170	1.192	912,243	1.1835	0.00%
2016-05-06	0	2.100	2.090	2.100	2.070	2.110	324,000	678,460	2.0940	1.187	1.181	1.187	1.170	1.192	573,422	1.1832	0.00%
2016-05-05	0	2.100	2.100	2.120	2.050	2.110	384,000	801,620	2.0876	1.187	1.187	1.198	1.158	1.192	679,611	1.1795	-0.47%
2016-05-04	0	2.110	2.100	2.120	2.050	2.130	674,000	1,419,240	2.1057	1.192	1.187	1.198	1.158	1.204	1,192,859	1.1898	0.00%
2016-05-03	0	2.110	2.090	2.110	2.080	2.130	224,000	469,620	2.0965	1.192	1.181	1.192	1.175	1.204	396,440	1.1846	-0.47%
2016-04-29	0	2.120	2.120	2.140	2.080	2.160	364,000	773,620	2.1253	1.198	1.198	1.209	1.175	1.220	644,215	1.2009	-1.85%
2016-04-28	0	2.160	2.140	2.170	2.080	2.170	96,000	204,020	2.1252	1.220	1.209	1.226	1.175	1.226	169,903	1.2008	2.86%
2016-04-27	0	2.100	2.100	2.140	2.090	2.150	118,000	249,220	2.1120	1.187	1.187	1.209	1.181	1.215	208,839	1.1934	-2.78%
2016-04-26	0	2.160	2.150	2.160	2.090	2.240	650,000	1,394,740	2.1458	1.220	1.215	1.220	1.181	1.266	1,150,383	1.2124	0.93%
2016-04-25	0	2.140	2.130	2.140	2.080	2.140	82,000	173,340	2.1139	1.209	1.204	1.209	1.175	1.209	145,125	1.1944	2.39%
2016-04-22	0	2.090	2.090	2.110	2.090	2.110	24,000	50,400	2.1000	1.181	1.181	1.192	1.181	1.192	42,476	1.1866	-2.79%
2016-04-21	0	2.150	2.140	2.150	2.080	2.150	888,000	1,895,680	2.1348	1.215	1.209	1.215	1.175	1.215	1,571,601	1.2062	1.42%
2016-04-20	0	2.120	2.120	2.140	2.100	2.140	246,000	521,560	2.1202	1.198	1.198	1.209	1.187	1.209	435,376	1.1980	-1.40%
2016-04-19	0	2.150	2.130	2.150	2.100	2.150	644,000	1,375,920	2.1365	1.215	1.204	1.215	1.187	1.215	1,139,764	1.2072	0.94%
2016-04-18	0	2.130	2.120	2.130	2.100	2.160	672,000	1,427,870	2.1248	1.204	1.198	1.204	1.187	1.220	1,189,319	1.2006	0.47%
2016-04-15	0	2.120	2.100	2.120	2.090	2.120	163,950	344,456	2.1010	1.198	1.187	1.198	1.181	1.198	290,162	1.1871	0.95%
2016-04-14	0	2.100	2.100	2.110	2.060	2.110	438,000	918,880	2.0979	1.187	1.187	1.192	1.164	1.192	775,181	1.1854	-0.47%
2016-04-13	0	2.110	2.110	2.130	2.070	2.130	1,320,000	2,774,052	2.1016	1.192	1.192	1.204	1.170	1.204	2,336,163	1.1874	1.93%
2016-04-12	0	2.070	2.070	2.100	2.020	2.090	818,000	1,698,620	2.0766	1.170	1.170	1.187	1.141	1.181	1,447,713	1.1733	-0.48%
2016-04-11	0	2.080	2.060	2.080	2.030	2.080	794,000	1,623,850	2.0452	1.175	1.164	1.175	1.147	1.175	1,405,238	1.1556	1.96%
2016-04-08	0	2.040	2.030	2.060	2.000	2.080	1,962,000	3,972,420	2.0247	1.153	1.147	1.164	1.130	1.175	3,472,388	1.1440	0.99%
2016-04-07	0	2.020	2.020	2.030	2.010	2.040	400,000	810,800	2.0270	1.141	1.141	1.147	1.136	1.153	707,928	1.1453	-1.46%
2016-04-06	0	2.050	2.030	2.050	1.990	2.070	746,000	1,516,480	2.0328	1.158	1.147	1.158	1.124	1.170	1,320,286	1.1486	1.99%
2016-04-05	0	2.010	1.990	2.010	1.990	2.040	698,000	1,399,790	2.0054	1.136	1.124	1.136	1.124	1.153	1,235,335	1.1331	-1.47%
2016-04-01	0	2.040	2.030	2.040	2.000	2.070	638,000	1,302,788	2.0420	1.153	1.147	1.153	1.130	1.170	1,129,146	1.1538	-1.45%
2016-03-31	0	2.070	2.070	2.080	2.020	2.090	702,000	1,453,726	2.0708	1.170	1.170	1.175	1.141	1.181	1,242,414	1.1701	0.98%
2016-03-30	0	2.050	2.020	2.050	1.980	2.060	962,000	1,947,838	2.0248	1.158	1.141	1.158	1.119	1.164	1,702,567	1.1441	3.80%
2016-03-29	0	2.070	2.070	2.090	2.060	2.100	858,000	1,782,100	2.0770	1.116	1.116	1.127	1.111	1.132	1,591,548	1.1197	-1.43%
2016-03-24	0	2.100	2.100	2.120	2.070	2.130	714,000	1,496,920	2.0965	1.132	1.132	1.143	1.116	1.148	1,324,435	1.1302	-1.41%
2016-03-23	0	2.130	2.120	2.130	2.080	2.130	832,000	1,752,450	2.1063	1.148	1.143	1.148	1.121	1.148	1,543,319	1.1355	1.43%
2016-03-22	0	2.100	2.080	2.100	2.060	2.110	673,324	1,404,619	2.0861	1.132	1.121	1.132	1.111	1.137	1,248,983	1.1246	1.45%
2016-03-21	0	2.070	2.050	2.070	2.020	2.080	862,000	1,771,734	2.0554	1.116	1.105	1.116	1.089	1.121	1,598,968	1.1080	1.47%
2016-03-18	0	2.040	2.040	2.050	2.040	2.080	974,000	1,995,250	2.0485	1.100	1.100	1.105	1.100	1.121	1,806,722	1.1043	-1.45%
2016-03-17	0	2.070	2.060	2.070	2.050	2.070	662,000	1,364,050	2.0605	1.116	1.111	1.116	1.105	1.116	1,227,978	1.1108	0.98%
2016-03-16	0	2.050	2.050	2.060	2.040	2.100	914,000	1,891,330	2.0693	1.105	1.105	1.111	1.100	1.132	1,695,425	1.1155	-1.91%
2016-03-15	0	2.090	2.090	2.100	2.040	2.120	616,000	1,288,764	2.0921	1.127	1.127	1.132	1.100	1.143	1,142,650	1.1279	-0.95%
2016-03-14	0	2.110	2.100	2.110	2.070	2.120	992,000	2,076,020	2.0928	1.137	1.132	1.137	1.116	1.143	1,840,112	1.1282	1.44%
2016-03-11	0	2.080	2.060	2.080	2.000	2.100	616,000	1,270,832	2.0630	1.121	1.111	1.121	1.078	1.132	1,142,650	1.1122	3.48%
2016-03-10	0	2.010	2.000	2.010	1.980	2.040	436,000	877,206	2.0119	1.084	1.078	1.084	1.067	1.100	808,759	1.0846	0.50%
2016-03-09	0	2.000	1.980	2.000	1.930	2.010	320,000	632,840	1.9776	1.078	1.067	1.078	1.040	1.084	593,584	1.0661	2.04%
2016-03-08	0	1.960	1.960	1.970	1.940	2.000	776,000	1,518,670	1.9570	1.057	1.057	1.062	1.046	1.078	1,439,442	1.0550	-1.51%
2016-03-07	0	1.990	1.980	1.990	1.960	2.010	374,000	741,252	1.9820	1.073	1.067	1.073	1.057	1.084	693,752	1.0685	0.00%
2016-03-04	0	1.990	1.980	1.990	1.940	2.010	874,000	1,736,700	1.9871	1.073	1.067	1.073	1.046	1.084	1,621,227	1.0712	2.58%
2016-03-03	0	1.940	1.940	1.980	1.940	2.000	378,000	740,504	1.9590	1.046	1.046	1.067	1.046	1.078	701,172	1.0561	-2.02%
2016-03-02	0	1.980	1.960	1.980	1.940	1.990	934,000	1,833,903	1.9635	1.067	1.057	1.067	1.046	1.073	1,732,524	1.0585	0.51%
2016-03-01	0	1.970	1.960	1.970	1.950	1.990	888,000	1,738,654	1.9579	1.062	1.057	1.062	1.051	1.073	1,647,197	1.0555	0.51%
2016-02-29	0	1.960	1.960	1.970	1.860	1.980	4,755,000	9,061,198	1.9056	1.057	1.057	1.062	1.003	1.067	8,820,293	1.0273	5.95%
2016-02-26	0	1.850	1.840	1.850	1.830	1.910	15,567,000	28,345,064	1.8208	0.997	0.992	0.997	0.987	1.030	28,876,025	0.9816	1.65%
2016-02-25	0	1.820	1.810	1.820	1.800	1.830	418,000	757,760	1.8128	0.981	0.976	0.981	0.970	0.987	775,370	0.9773	0.00%
2016-02-24	0	1.820	1.800	1.820	1.790	1.820	1,908,000	3,443,000	1.8045	0.981	0.970	0.981	0.965	0.981	3,539,247	0.9728	0.55%
2016-02-23	0	1.810	1.810	1.820	1.800	1.820	826,000	1,496,280	1.8115	0.976	0.976	0.981	0.970	0.981	1,532,190	0.9766	0.00%
2016-02-22	0	1.810	1.810	1.820	1.810	1.820	380,000	689,090	1.8134	0.976	0.976	0.981	0.976	0.981	704,881	0.9776	0.00%
2016-02-19	0	1.810	1.800	1.810	1.790	1.820	1,618,000	2,916,376	1.8025	0.976	0.970	0.976	0.965	0.981	3,001,311	0.9717	-0.55%
2016-02-18	0	1.820	1.810	1.820	1.800	1.830	1,308,000	2,375,296	1.8160	0.981	0.976	0.981	0.970	0.987	2,426,276	0.9790	0.00%
2016-02-17	0	1.820	1.810	1.820	1.790	1.830	1,192,000	2,156,554	1.8092	0.981	0.976	0.981	0.965	0.987	2,211,102	0.9753	1.68%
2016-02-16	0	1.790	1.790	1.800	1.790	1.820	2,757,000	4,961,392	1.7996	0.965	0.965	0.970	0.965	0.981	5,114,100	0.9701	-0.56%
2016-02-15	0	1.800	1.800	1.810	1.800	1.830	548,000	992,990	1.8120	0.970	0.970	0.976	0.970	0.987	1,016,513	0.9769	0.00%
2016-02-12	0	1.800	1.800	1.810	1.800	1.830	2,004,000	3,628,440	1.8106	0.970	0.970	0.976	0.970	0.987	3,717,322	0.9761	-2.17%
2016-02-11	0	1.840	1.820	1.850	1.810	1.860	2,320,000	4,264,284	1.8381	0.992	0.981	0.997	0.976	1.003	4,303,487	0.9909	-1.60%
2016-02-05	0	1.870	1.870	1.880	1.850	1.880	452,053	844,015	1.8671	1.008	1.008	1.014	0.997	1.014	838,536	1.0065	1.08%
2016-02-04	0	1.850	1.840	1.850	1.820	1.870	1,319,000	2,434,728	1.8459	0.997	0.992	0.997	0.981	1.008	2,446,681	0.9951	0.00%
2016-02-03	0	1.850	1.830	1.850	1.810	1.860	1,558,000	2,851,970	1.8305	0.997	0.987	0.997	0.976	1.003	2,890,014	0.9868	-1.07%
2016-02-02	0	1.870	1.870	1.880	1.850	1.890	1,216,609	2,277,054	1.8716	1.008	1.008	1.014	0.997	1.019	2,256,750	1.0090	-0.53%
2016-02-01	0	1.880	1.880	1.890	1.870	1.900	634,000	1,192,800	1.8814	1.014	1.014	1.019	1.008	1.024	1,176,039	1.0143	-1.05%
2016-01-29	0	1.900	1.880	1.900	1.830	1.910	930,000	1,741,490	1.8726	1.024	1.014	1.024	0.987	1.030	1,725,105	1.0095	3.83%
2016-01-28	0	1.830	1.830	1.840	1.810	1.870	1,678,000	3,084,096	1.8380	0.987	0.987	0.992	0.976	1.008	3,112,608	0.9908	-3.68%
2016-01-27	0	1.900	1.890	1.900	1.860	1.910	1,786,000	3,354,830	1.8784	1.024	1.019	1.024	1.003	1.030	3,312,943	1.0126	0.00%
2016-01-26	0	1.900	1.890	1.910	1.870	1.960	2,788,000	5,324,800	1.9099	1.024	1.019	1.030	1.008	1.057	5,171,604	1.0296	4.40%
2016-01-25	0	1.820	1.820	1.830	1.800	1.850	1,604,000	2,922,800	1.8222	0.981	0.981	0.987	0.970	0.997	2,975,342	0.9823	1.68%
2016-01-22	0	1.790	1.780	1.790	1.770	1.830	1,972,000	3,535,270	1.7927	0.965	0.960	0.965	0.954	0.987	3,657,964	0.9665	0.00%
2016-01-21	0	1.790	1.790	1.800	1.770	1.840	820,000	1,468,480	1.7908	0.965	0.965	0.970	0.954	0.992	1,521,060	0.9654	-1.65%
2016-01-20	0	1.820	1.800	1.820	1.770	1.850	1,462,000	2,618,080	1.7908	0.981	0.970	0.981	0.954	0.997	2,711,939	0.9654	0.00%
2016-01-19	0	1.820	1.820	1.840	1.800	1.840	266,000	484,160	1.8202	0.981	0.981	0.992	0.970	0.992	493,417	0.9812	1.68%
2016-01-18	0	1.790	1.780	1.800	1.750	1.850	832,000	1,482,940	1.7824	0.965	0.960	0.970	0.943	0.997	1,543,319	0.9609	-1.65%
2016-01-15	0	1.820	1.810	1.820	1.790	1.850	2,746,000	5,037,560	1.8345	0.981	0.976	0.981	0.965	0.997	5,093,696	0.9890	-1.62%
2016-01-14	0	1.850	1.850	1.870	1.820	1.940	788,000	1,453,980	1.8452	0.997	0.997	1.008	0.981	1.046	1,461,702	0.9947	-1.60%
2016-01-13	0	1.880	1.880	1.940	1.850	1.990	464,000	908,920	1.9589	1.014	1.014	1.046	0.997	1.073	860,697	1.0560	-4.57%
2016-01-12	0	1.970	1.940	1.970	1.950	1.990	4,022,000	7,982,128	1.9846	1.062	1.046	1.062	1.051	1.073	7,460,614	1.0699	-0.51%
2016-01-11	0	1.980	1.980	1.990	1.980	2.000	1,648,000	3,281,640	1.9913	1.067	1.067	1.073	1.067	1.078	3,056,960	1.0735	-2.46%
2016-01-08	0	2.030	2.020	2.030	1.990	2.050	317,000	641,700	2.0243	1.094	1.089	1.094	1.073	1.105	588,020	1.0913	1.00%
2016-01-07	0	2.010	2.010	2.020	1.980	2.060	981,391	1,961,206	1.9984	1.084	1.084	1.089	1.067	1.111	1,820,432	1.0773	-3.37%
2016-01-06	0	2.080	2.080	2.100	2.060	2.130	682,000	1,429,300	2.0957	1.121	1.121	1.132	1.111	1.148	1,265,077	1.1298	-2.35%
2016-01-05	0	2.130	2.110	2.130	2.070	2.160	516,000	1,090,300	2.1130	1.148	1.137	1.148	1.116	1.164	957,155	1.1391	1.91%
2016-01-04	0	2.090	2.080	2.100	2.060	2.100	935,000	1,935,723	2.0703	1.127	1.121	1.132	1.111	1.132	1,734,379	1.1161	-0.48%
2015-12-31	0	2.100	2.060	2.100	2.030	2.100	148,100	307,442	2.0759	1.132	1.111	1.132	1.094	1.132	274,718	1.1191	2.94%
2015-12-30	0	2.040	2.040	2.050	2.020	2.080	458,000	936,880	2.0456	1.100	1.100	1.105	1.089	1.121	849,568	1.1028	0.49%
2015-12-29	0	2.030	2.030	2.040	2.010	2.050	1,642,000	3,319,790	2.0218	1.094	1.094	1.100	1.084	1.105	3,045,830	1.0899	0.00%
2015-12-28	0	2.030	2.030	2.040	2.020	2.040	102,000	207,540	2.0347	1.094	1.094	1.100	1.089	1.100	189,205	1.0969	-0.49%
2015-12-24	0	2.040	2.030	2.040	2.020	2.040	114,000	231,320	2.0291	1.100	1.094	1.100	1.089	1.100	211,464	1.0939	0.49%
2015-12-23	0	2.030	2.030	2.040	2.030	2.040	16,000	32,540	2.0338	1.094	1.094	1.100	1.094	1.100	29,679	1.0964	-0.49%
2015-12-22	0	2.040	2.040	2.060	2.020	2.050	92,000	187,540	2.0385	1.100	1.100	1.111	1.089	1.105	170,656	1.0989	0.49%
2015-12-21	0	2.030	2.030	2.050	2.030	2.040	30,000	61,000	2.0333	1.094	1.094	1.105	1.094	1.100	55,649	1.0962	-0.49%
2015-12-18	0	2.040	2.040	2.050	2.040	2.050	89,000	181,540	2.0398	1.100	1.100	1.105	1.100	1.105	165,091	1.0996	-0.97%
2015-12-17	0	2.060	2.050	2.080	2.030	2.060	938,000	1,925,860	2.0532	1.111	1.105	1.121	1.094	1.111	1,739,944	1.1069	0.98%
2015-12-16	0	2.040	2.030	2.050	2.030	2.050	98,000	200,140	2.0422	1.100	1.094	1.105	1.094	1.105	181,785	1.1010	0.49%
2015-12-15	0	2.030	2.020	2.030	2.020	2.030	28,000	56,800	2.0286	1.094	1.089	1.094	1.089	1.094	51,939	1.0936	-0.49%
2015-12-14	0	2.040	2.020	2.060	2.010	2.040	1,506,000	3,042,346	2.0202	1.100	1.089	1.111	1.084	1.100	2,793,557	1.0891	2.00%
2015-12-11	0	2.000	2.000	2.020	2.000	2.040	2,024,000	4,088,580	2.0200	1.078	1.078	1.089	1.078	1.100	3,754,421	1.0890	-0.99%
2015-12-10	0	2.020	2.020	2.030	2.010	2.030	2,188,000	4,430,790	2.0250	1.089	1.089	1.094	1.084	1.094	4,058,633	1.0917	0.00%
2015-12-09	0	2.020	2.020	2.030	2.010	2.040	662,000	1,337,860	2.0209	1.089	1.089	1.094	1.084	1.100	1,227,978	1.0895	0.00%
2015-12-08	0	2.020	2.020	2.030	2.010	2.030	98,000	198,120	2.0216	1.089	1.089	1.094	1.084	1.094	181,785	1.0899	-0.49%
2015-12-07	0	2.030	2.020	2.040	2.020	2.030	24,000	48,600	2.0250	1.094	1.089	1.100	1.089	1.094	44,519	1.0917	0.50%
2015-12-04	0	2.020	2.020	2.030	2.020	2.030	273,400	554,366	2.0277	1.089	1.089	1.094	1.089	1.094	507,144	1.0931	-1.46%
2015-12-03	0	2.050	2.050	2.060	2.040	2.060	1,600,000	3,295,242	2.0595	1.105	1.105	1.111	1.100	1.111	2,967,922	1.1103	-0.97%
2015-12-02	0	2.070	2.050	2.070	2.020	2.080	324,000	667,520	2.0602	1.116	1.105	1.116	1.089	1.121	601,004	1.1107	1.47%
2015-12-01	0	2.040	2.040	2.050	2.020	2.060	252,000	515,540	2.0458	1.100	1.100	1.105	1.089	1.111	467,448	1.1029	0.49%
2015-11-30	0	2.030	2.010	2.040	1.950	2.070	52,000	105,700	2.0327	1.094	1.084	1.100	1.051	1.116	96,457	1.0958	0.50%
2015-11-27	0	2.020	2.020	2.030	1.980	2.020	982,000	1,964,900	2.0009	1.089	1.089	1.094	1.067	1.089	1,821,562	1.0787	-0.49%
2015-11-26	0	2.030	2.010	2.030	2.010	2.030	486,000	981,320	2.0192	1.094	1.084	1.094	1.084	1.094	901,506	1.0885	0.50%
2015-11-25	0	2.020	2.020	2.030	2.000	2.030	2,614,000	5,281,080	2.0203	1.089	1.089	1.094	1.078	1.094	4,848,842	1.0891	-1.46%
2015-11-24	0	2.050	2.020	2.050	2.010	2.050	126,000	255,400	2.0270	1.105	1.089	1.105	1.084	1.105	233,724	1.0927	0.49%
2015-11-23	0	2.040	2.040	2.050	2.030	2.050	148,000	302,120	2.0414	1.100	1.100	1.105	1.094	1.105	274,533	1.1005	-0.97%
2015-11-20	0	2.060	2.060	2.070	2.000	2.090	182,000	370,900	2.0379	1.111	1.111	1.116	1.078	1.127	337,601	1.0986	1.48%
2015-11-19	0	2.030	2.030	2.050	2.000	2.040	114,000	232,460	2.0391	1.094	1.094	1.105	1.078	1.100	211,464	1.0993	-0.98%
2015-11-18	0	2.050	2.040	2.050	2.040	2.050	142,000	290,920	2.0487	1.105	1.100	1.105	1.100	1.105	263,403	1.1045	0.49%
2015-11-17	0	2.040	2.040	2.050	2.020	2.050	208,000	424,560	2.0412	1.100	1.100	1.105	1.089	1.105	385,830	1.1004	0.99%
2015-11-16	0	2.020	2.000	2.020	1.990	2.100	1,458,000	2,943,800	2.0191	1.089	1.078	1.089	1.073	1.132	2,704,519	1.0885	-4.27%
2015-11-13	0	2.110	2.090	2.110	2.090	2.120	492,000	1,034,800	2.1033	1.137	1.127	1.137	1.127	1.143	912,636	1.1339	-1.40%
2015-11-12	0	2.140	2.130	2.140	2.130	2.150	426,000	912,310	2.1416	1.154	1.148	1.154	1.148	1.159	790,209	1.1545	0.94%
2015-11-11	0	2.120	2.090	2.130	2.100	2.140	312,000	657,180	2.1063	1.143	1.127	1.148	1.132	1.154	578,745	1.1355	-0.47%
2015-11-10	0	2.130	2.120	2.130	2.100	2.130	498,000	1,051,270	2.1110	1.148	1.143	1.148	1.132	1.148	923,766	1.1380	0.47%
2015-11-09	0	2.120	2.090	2.120	2.070	2.150	1,024,000	2,158,740	2.1081	1.143	1.127	1.143	1.116	1.159	1,899,470	1.1365	0.95%
2015-11-06	0	2.100	2.090	2.100	2.000	2.100	1,110,000	2,303,140	2.0749	1.132	1.127	1.132	1.078	1.132	2,058,996	1.1186	5.53%
2015-11-05	0	1.990	1.990	2.020	1.960	2.030	3,842,000	7,613,200	1.9816	1.073	1.073	1.089	1.057	1.094	7,126,723	1.0683	0.00%
2015-11-04	0	1.990	1.980	2.000	1.980	2.040	1,508,000	3,020,340	2.0029	1.073	1.067	1.078	1.067	1.100	2,797,266	1.0797	0.00%
2015-11-03	0	1.990	1.990	2.010	1.990	2.030	1,130,000	2,271,060	2.0098	1.073	1.073	1.084	1.073	1.094	2,096,095	1.0835	-2.45%
2015-11-02	0	2.040	2.020	2.040	2.000	2.100	746,000	1,514,970	2.0308	1.100	1.089	1.100	1.078	1.132	1,383,794	1.0948	-0.97%
2015-10-30	0	2.060	2.050	2.080	2.010	2.080	568,000	1,164,740	2.0506	1.111	1.105	1.121	1.084	1.121	1,053,612	1.1055	-1.90%
2015-10-29	0	2.100	2.090	2.100	2.030	2.100	514,000	1,070,120	2.0819	1.132	1.127	1.132	1.094	1.132	953,445	1.1224	0.96%
2015-10-28	0	2.080	2.060	2.080	2.060	2.110	636,000	1,332,400	2.0950	1.121	1.111	1.121	1.111	1.137	1,179,749	1.1294	-1.89%
2015-10-27	0	2.120	2.100	2.120	2.050	2.120	1,300,000	2,729,080	2.0993	1.143	1.132	1.143	1.105	1.143	2,411,437	1.1317	3.41%
2015-10-26	0	2.050	2.040	2.050	2.010	2.050	1,178,000	2,412,724	2.0482	1.105	1.100	1.105	1.084	1.105	2,185,133	1.1042	0.99%
2015-10-23	0	2.030	2.030	2.040	1.980	2.080	790,000	1,609,520	2.0374	1.094	1.094	1.100	1.067	1.121	1,465,411	1.0983	0.50%
2015-10-22	0	2.020	2.000	2.020	1.910	2.030	1,452,000	2,871,180	1.9774	1.089	1.078	1.089	1.030	1.094	2,693,389	1.0660	5.76%
2015-10-20	0	1.910	1.890	1.920	1.880	1.910	693,700	1,317,447	1.8992	1.030	1.019	1.035	1.014	1.030	1,286,780	1.0238	0.53%
2015-10-19	0	1.900	1.880	1.900	1.870	1.910	594,000	1,123,220	1.8909	1.024	1.014	1.024	1.008	1.030	1,101,841	1.0194	0.00%
2015-10-16	0	1.900	1.890	1.900	1.850	1.910	1,034,000	1,953,540	1.8893	1.024	1.019	1.024	0.997	1.030	1,918,020	1.0185	2.70%
2015-10-15	0	1.850	1.830	1.860	1.810	1.860	2,058,500	3,778,445	1.8355	0.997	0.987	1.003	0.976	1.003	3,818,417	0.9895	0.54%
2015-10-14	0	1.840	1.810	1.840	1.800	1.870	1,558,000	2,864,120	1.8383	0.992	0.976	0.992	0.970	1.008	2,890,014	0.9910	-1.08%
2015-10-13	0	1.860	1.850	1.860	1.850	1.890	15,433,000	28,871,300	1.8708	1.003	0.997	1.003	0.997	1.019	28,627,462	1.0085	-0.53%
2015-10-12	0	1.870	1.870	1.880	1.840	1.890	15,362,000	28,729,520	1.8702	1.008	1.008	1.014	0.992	1.019	28,495,760	1.0082	-1.06%
2015-10-09	0	1.890	1.880	1.890	1.870	1.900	1,544,000	2,915,400	1.8882	1.019	1.014	1.019	1.008	1.024	2,864,045	1.0179	0.53%
2015-10-08	0	1.880	1.880	1.890	1.870	1.900	788,000	1,482,460	1.8813	1.014	1.014	1.019	1.008	1.024	1,461,702	1.0142	0.00%
2015-10-07	0	1.880	1.860	1.880	1.830	1.900	2,190,000	4,074,190	1.8604	1.014	1.003	1.014	0.987	1.024	4,062,343	1.0029	1.62%
2015-10-06	0	1.850	1.850	1.870	1.830	1.900	468,000	868,240	1.8552	0.997	0.997	1.008	0.987	1.024	868,117	1.0001	-1.07%
2015-10-05	0	1.870	1.860	1.880	1.860	1.900	914,000	1,715,320	1.8767	1.008	1.003	1.014	1.003	1.024	1,695,425	1.0117	0.54%
2015-10-02	0	1.860	1.810	1.870	1.800	1.870	1,734,000	3,150,060	1.8166	1.003	0.976	1.008	0.970	1.008	3,216,485	0.9793	3.33%
2015-09-30	0	1.800	1.790	1.810	1.760	1.910	1,954,000	3,550,810	1.8172	0.970	0.965	0.976	0.949	1.030	3,624,575	0.9796	-4.26%
2015-09-29	0	1.880	1.860	1.900	1.850	1.930	794,000	1,478,770	1.8624	1.014	1.003	1.024	0.997	1.040	1,472,831	1.0040	0.00%
2015-09-25	0	1.880	1.880	1.900	1.860	1.920	3,444,000	6,499,160	1.8871	1.014	1.014	1.024	1.003	1.035	6,388,452	1.0173	1.08%
2015-09-24	0	1.860	1.860	1.880	1.840	1.890	756,000	1,411,100	1.8665	1.003	1.003	1.014	0.992	1.019	1,402,343	1.0062	0.00%
2015-09-23	0	1.860	1.860	1.880	1.850	1.900	902,000	1,681,720	1.8644	1.003	1.003	1.014	0.997	1.024	1,673,166	1.0051	-0.53%
2015-09-22	0	1.870	1.870	1.890	1.830	1.890	462,000	866,350	1.8752	1.008	1.008	1.019	0.987	1.019	856,987	1.0109	2.19%
2015-09-21	0	1.830	1.820	1.830	1.820	1.930	712,000	1,320,920	1.8552	0.987	0.981	0.987	0.981	1.040	1,320,725	1.0001	-3.17%
2015-09-18	0	1.890	1.890	1.900	1.880	1.970	1,340,000	2,560,020	1.9105	1.019	1.019	1.024	1.014	1.062	2,485,635	1.0299	-1.05%
2015-09-17	0	1.910	1.910	1.920	1.910	1.960	860,000	1,658,980	1.9290	1.030	1.030	1.035	1.030	1.057	1,595,258	1.0399	-1.04%
2015-09-16	0	1.930	1.910	1.930	1.910	1.940	146,000	280,260	1.9196	1.040	1.030	1.040	1.030	1.046	270,823	1.0348	1.05%
2015-09-15	0	1.910	1.890	1.910	1.890	1.950	2,847,000	5,447,515	1.9134	1.030	1.019	1.030	1.019	1.051	5,281,046	1.0315	0.00%
2015-09-14	0	1.910	1.910	1.920	1.900	1.930	2,814,000	5,403,743	1.9203	1.030	1.030	1.035	1.024	1.040	5,219,833	1.0352	0.00%
2015-09-11	0	1.910	1.910	1.930	1.880	1.950	576,000	1,108,950	1.9253	1.030	1.030	1.040	1.014	1.051	1,068,452	1.0379	0.53%
2015-09-10	0	1.900	1.890	1.900	1.890	1.950	372,000	706,583	1.8994	1.024	1.019	1.024	1.019	1.051	690,042	1.0240	-1.04%
2015-09-09	0	1.920	1.910	1.920	1.870	1.970	2,786,000	5,308,834	1.9055	1.035	1.030	1.035	1.008	1.062	5,167,894	1.0273	2.13%
2015-09-08	0	1.880	1.880	1.900	1.880	2.000	3,912,000	7,472,520	1.9102	1.014	1.014	1.024	1.014	1.078	7,256,569	1.0298	-6.47%
2015-09-07	0	2.010	2.000	2.020	1.970	2.020	410,000	817,850	1.9948	1.084	1.078	1.089	1.062	1.089	760,530	1.0754	0.00%
2015-09-04	0	2.010	2.010	2.020	1.980	2.130	578,000	1,166,920	2.0189	1.084	1.084	1.089	1.067	1.148	1,072,162	1.0884	0.50%
2015-09-02	0	2.000	2.000	2.030	1.980	2.110	3,257,000	6,639,100	2.0384	1.078	1.078	1.094	1.067	1.137	6,041,576	1.0989	-6.98%
2015-09-01	0	2.150	2.130	2.150	2.130	2.210	306,000	662,740	2.1658	1.159	1.148	1.159	1.148	1.191	567,615	1.1676	0.00%
2015-08-31	0	2.150	2.150	2.190	2.110	2.180	334,000	719,980	2.1556	1.159	1.159	1.181	1.137	1.175	619,554	1.1621	-2.27%
2015-08-28	0	2.200	2.170	2.200	2.150	2.210	442,000	968,080	2.1902	1.186	1.170	1.186	1.159	1.191	819,888	1.1807	2.80%
2015-08-27	0	2.140	2.130	2.170	2.090	2.170	266,000	567,280	2.1326	1.154	1.148	1.170	1.127	1.170	493,417	1.1497	2.39%
2015-08-26	0	2.090	2.080	2.090	2.050	2.120	834,000	1,736,500	2.0821	1.127	1.121	1.127	1.105	1.143	1,547,029	1.1225	-0.48%
2015-08-25	0	2.100	2.090	2.100	2.040	2.200	918,000	1,924,240	2.0961	1.132	1.127	1.132	1.100	1.186	1,702,845	1.1300	0.96%
2015-08-24	0	2.080	2.060	2.090	2.050	2.160	3,402,000	7,111,212	2.0903	1.121	1.111	1.127	1.105	1.164	6,310,544	1.1269	-5.45%
2015-08-21	0	2.200	2.180	2.200	2.150	2.230	1,496,000	3,327,099	2.2240	1.186	1.175	1.186	1.159	1.202	2,775,007	1.1990	-3.51%
2015-08-20	0	2.280	2.260	2.290	2.250	2.400	854,000	1,947,040	2.2799	1.229	1.218	1.235	1.213	1.294	1,584,128	1.2291	-0.87%
2015-08-19	0	2.300	2.280	2.300	2.250	2.310	719,000	1,639,070	2.2797	1.240	1.229	1.240	1.213	1.245	1,333,710	1.2290	0.44%
2015-08-18	0	2.290	2.290	2.310	2.270	2.430	662,000	1,522,120	2.2993	1.235	1.235	1.245	1.224	1.310	1,227,978	1.2395	-1.29%
2015-08-17	0	2.320	2.280	2.320	2.240	2.330	830,000	1,896,890	2.2854	1.251	1.229	1.251	1.208	1.256	1,539,610	1.2321	2.65%
2015-08-14	0	2.260	2.250	2.270	2.200	2.280	1,578,000	3,540,050	2.2434	1.218	1.213	1.224	1.186	1.229	2,927,113	1.2094	3.20%
2015-08-13	0	2.190	2.180	2.190	2.130	2.200	4,273,200	9,296,724	2.1756	1.181	1.175	1.181	1.148	1.186	7,926,577	1.1729	3.30%
2015-08-12	0	2.120	2.120	2.150	2.100	2.280	5,330,000	11,460,920	2.1503	1.143	1.143	1.159	1.132	1.229	9,886,890	1.1592	-7.02%
2015-08-11	0	2.280	2.260	2.280	2.250	2.330	1,516,948	3,465,627	2.2846	1.229	1.218	1.229	1.213	1.256	2,813,865	1.2316	-0.87%
2015-08-10	0	2.300	2.290	2.300	2.240	2.450	3,382,000	7,719,361	2.2825	1.240	1.235	1.240	1.208	1.321	6,273,445	1.2305	2.22%
2015-08-07	0	2.250	2.240	2.250	2.240	2.310	3,308,000	7,441,390	2.2495	1.213	1.208	1.213	1.208	1.245	6,136,179	1.2127	0.45%
2015-08-06	0	2.240	2.240	2.250	2.210	2.280	3,742,000	8,408,266	2.2470	1.208	1.208	1.213	1.191	1.229	6,941,227	1.2114	-0.44%
2015-08-05	0	2.250	2.240	2.250	2.210	2.280	1,238,000	2,777,114	2.2432	1.213	1.208	1.213	1.191	1.229	2,296,430	1.2093	0.45%
2015-08-04	0	2.240	2.240	2.250	2.190	2.280	2,998,000	6,733,307	2.2459	1.208	1.208	1.213	1.181	1.229	5,561,144	1.2108	-1.32%
2015-08-03	0	2.270	2.240	2.270	2.220	2.290	1,388,000	3,153,222	2.2718	1.224	1.208	1.224	1.197	1.235	2,574,672	1.2247	-0.87%
2015-07-31	0	2.290	2.290	2.320	2.250	2.350	294,000	673,140	2.2896	1.235	1.235	1.251	1.213	1.267	545,356	1.2343	-0.43%
2015-07-30	0	2.300	2.270	2.310	2.220	2.340	1,339,000	3,041,760	2.2717	1.240	1.224	1.245	1.197	1.261	2,483,780	1.2246	0.00%
2015-07-29	0	2.300	2.300	2.320	2.270	2.400	1,418,000	3,268,250	2.3048	1.240	1.240	1.251	1.224	1.294	2,630,321	1.2425	0.00%
2015-07-28	0	2.300	2.280	2.300	2.280	2.400	459,000	1,063,830	2.3177	1.240	1.229	1.240	1.229	1.294	851,423	1.2495	-0.86%
2015-07-27	0	2.320	2.290	2.330	2.280	2.440	1,172,000	2,726,650	2.3265	1.251	1.235	1.256	1.229	1.315	2,174,003	1.2542	-3.33%
2015-07-24	0	2.400	2.380	2.400	2.350	2.440	878,000	2,113,579	2.4073	1.294	1.283	1.294	1.267	1.315	1,628,647	1.2978	-1.23%
2015-07-23	0	2.430	2.410	2.430	2.420	2.480	1,174,000	2,833,955	2.4139	1.310	1.299	1.310	1.305	1.337	2,177,713	1.3013	1.25%
2015-07-22	0	2.400	2.370	2.400	2.350	2.490	1,702,000	4,065,958	2.3889	1.294	1.278	1.294	1.267	1.342	3,157,127	1.2879	0.00%
2015-07-21	0	2.400	2.380	2.400	2.400	2.450	882,000	2,129,234	2.4141	1.294	1.283	1.294	1.294	1.321	1,636,067	1.3014	-1.23%
2015-07-20	0	2.430	2.400	2.430	2.400	2.500	570,000	1,381,759	2.4241	1.310	1.294	1.310	1.294	1.348	1,057,322	1.3068	0.41%
2015-07-17	0	2.420	2.410	2.420	2.390	2.440	582,000	1,403,653	2.4118	1.305	1.299	1.305	1.288	1.315	1,079,582	1.3002	0.83%
2015-07-16	0	2.400	2.370	2.400	2.360	2.450	882,000	2,113,476	2.3962	1.294	1.278	1.294	1.272	1.321	1,636,067	1.2918	0.42%
2015-07-15	0	2.390	2.380	2.390	2.370	2.420	1,442,344	3,449,587	2.3917	1.288	1.283	1.288	1.278	1.305	2,675,478	1.2893	0.00%
2015-07-14	0	2.390	2.370	2.390	2.300	2.400	2,126,000	5,034,945	2.3683	1.288	1.278	1.288	1.240	1.294	3,943,626	1.2767	2.36%
2015-07-13	0	2.380	2.360	2.380	2.340	2.400	836,000	1,982,495	2.3714	1.259	1.248	1.259	1.238	1.269	1,580,625	1.2542	-0.42%
2015-07-10	0	2.390	2.370	2.390	2.220	2.450	1,756,000	4,154,300	2.3658	1.264	1.254	1.264	1.174	1.296	3,320,069	1.2513	1.70%
2015-07-09	0	2.350	2.350	2.360	2.210	2.400	544,631	1,264,614	2.3220	1.243	1.243	1.248	1.169	1.269	1,029,734	1.2281	6.33%
2015-07-08	0	2.210	2.200	2.220	2.010	2.300	6,692,000	14,908,090	2.2277	1.169	1.164	1.174	1.063	1.216	12,652,563	1.1783	-3.49%
2015-07-07	0	2.290	2.280	2.290	2.270	2.330	2,240,000	5,119,854	2.2856	1.211	1.206	1.211	1.201	1.232	4,235,167	1.2089	0.00%
2015-07-06	0	2.290	2.260	2.290	2.250	2.410	2,640,000	5,998,410	2.2721	1.211	1.195	1.211	1.190	1.275	4,991,447	1.2017	-4.58%
2015-07-03	0	2.400	2.380	2.400	2.350	2.430	1,200,000	2,880,860	2.4007	1.269	1.259	1.269	1.243	1.285	2,268,840	1.2698	-2.83%
2015-07-02	0	2.470	2.440	2.480	2.440	2.540	2,072,000	5,114,540	2.4684	1.306	1.291	1.312	1.291	1.343	3,917,530	1.3056	-0.40%
2015-06-30	0	2.480	2.460	2.480	2.310	2.500	3,062,000	7,402,870	2.4177	1.312	1.301	1.312	1.222	1.322	5,789,323	1.2787	5.98%
2015-06-29	0	2.340	2.320	2.340	2.210	2.400	1,238,000	2,858,500	2.3090	1.238	1.227	1.238	1.169	1.269	2,340,686	1.2212	-1.27%
2015-06-26	0	2.370	2.350	2.370	2.270	2.370	1,316,000	3,055,500	2.3218	1.254	1.243	1.254	1.201	1.254	2,488,161	1.2280	2.60%
2015-06-25	0	2.310	2.300	2.320	2.230	2.330	872,000	1,984,660	2.2760	1.222	1.216	1.227	1.179	1.232	1,648,690	1.2038	1.76%
2015-06-24	0	2.270	2.260	2.270	2.260	2.300	538,501	1,223,372	2.2718	1.201	1.195	1.201	1.195	1.216	1,018,144	1.2016	-0.87%
2015-06-23	0	2.290	2.280	2.290	2.240	2.310	1,686,000	3,814,040	2.2622	1.211	1.206	1.211	1.185	1.222	3,187,720	1.1965	2.23%
2015-06-22	0	2.240	2.240	2.250	2.150	2.290	1,346,000	3,043,260	2.2610	1.185	1.185	1.190	1.137	1.211	2,544,882	1.1958	0.90%
2015-06-19	0	2.220	2.200	2.220	2.200	2.260	4,054,000	8,943,920	2.2062	1.174	1.164	1.174	1.164	1.195	7,664,897	1.1669	-1.33%
2015-06-18	0	2.250	2.250	2.270	2.230	2.340	750,000	1,712,560	2.2834	1.190	1.190	1.201	1.179	1.238	1,418,025	1.2077	-3.85%
2015-06-17	0	2.340	2.320	2.350	2.170	2.360	1,078,000	2,479,180	2.2998	1.238	1.227	1.243	1.148	1.248	2,038,174	1.2164	5.41%
2015-06-16	0	2.220	2.190	2.220	2.140	2.230	3,882,000	8,542,460	2.2005	1.174	1.158	1.174	1.132	1.179	7,339,696	1.1639	0.45%
2015-06-15	0	2.210	2.200	2.220	2.110	2.230	1,886,000	4,152,350	2.2017	1.169	1.164	1.174	1.116	1.179	3,565,860	1.1645	-0.45%
2015-06-12	0	2.220	2.210	2.250	2.140	2.250	3,272,000	7,111,120	2.1733	1.174	1.169	1.190	1.132	1.190	6,186,370	1.1495	2.30%
2015-06-11	0	2.170	2.160	2.180	2.140	2.220	736,000	1,598,640	2.1721	1.148	1.142	1.153	1.132	1.174	1,391,555	1.1488	-0.46%
2015-06-10	0	2.180	2.160	2.190	2.100	2.220	5,112,400	11,223,532	2.1954	1.153	1.142	1.158	1.111	1.174	9,666,013	1.1611	0.00%
2015-06-09	0	2.180	2.160	2.180	2.140	2.210	2,982,000	6,471,320	2.1701	1.153	1.142	1.153	1.132	1.169	5,638,067	1.1478	-0.91%
2015-06-08	0	2.200	2.200	2.210	2.180	2.220	2,468,000	5,441,690	2.2049	1.164	1.164	1.169	1.153	1.174	4,666,247	1.1662	-0.90%
2015-06-05	0	2.220	2.200	2.220	2.200	2.240	1,326,000	2,935,880	2.2141	1.174	1.164	1.174	1.164	1.185	2,507,068	1.1710	-1.33%
2015-06-04	0	2.250	2.240	2.250	2.200	2.270	868,000	1,943,280	2.2388	1.190	1.185	1.190	1.164	1.201	1,641,127	1.1841	-0.44%
2015-06-03	0	2.260	2.250	2.260	2.230	2.280	592,000	1,334,940	2.2550	1.195	1.190	1.195	1.179	1.206	1,119,294	1.1927	0.89%
2015-06-02	0	2.240	2.240	2.270	2.230	2.260	4,210,000	9,456,906	2.2463	1.185	1.185	1.201	1.179	1.195	7,959,846	1.1881	-0.44%
2015-06-01	0	2.250	2.250	2.260	2.240	2.330	1,126,600	2,562,652	2.2747	1.190	1.190	1.195	1.185	1.232	2,130,062	1.2031	-0.44%
2015-05-29	0	2.260	2.250	2.270	2.250	2.280	1,210,000	2,735,460	2.2607	1.195	1.190	1.201	1.190	1.206	2,287,747	1.1957	0.44%
2015-05-28	0	2.250	2.250	2.270	2.200	2.310	1,209,000	2,747,270	2.2723	1.190	1.190	1.201	1.164	1.222	2,285,856	1.2019	-1.32%
2015-05-27	0	2.280	2.270	2.280	2.250	2.310	1,599,100	3,652,311	2.2840	1.206	1.201	1.206	1.190	1.222	3,023,418	1.2080	0.44%
2015-05-26	0	2.270	2.260	2.280	2.240	2.350	3,470,000	7,993,060	2.3035	1.201	1.195	1.206	1.185	1.243	6,560,728	1.2183	-3.40%
2015-05-22	0	2.350	2.320	2.350	2.310	2.440	5,692,000	13,746,840	2.4151	1.243	1.227	1.243	1.222	1.291	10,761,863	1.2774	-2.89%
2015-05-21	0	2.420	2.400	2.430	2.410	2.430	2,084,000	5,053,490	2.4249	1.280	1.269	1.285	1.275	1.285	3,940,218	1.2825	-0.41%
2015-05-20	0	2.430	2.420	2.440	2.370	2.450	316,000	766,300	2.4250	1.285	1.280	1.291	1.254	1.296	597,461	1.2826	2.10%
2015-05-19	0	2.380	2.380	2.400	2.330	2.440	594,000	1,425,300	2.3995	1.259	1.259	1.269	1.232	1.291	1,123,076	1.2691	-0.83%
2015-05-18	0	2.400	2.400	2.430	2.290	2.450	1,214,000	2,916,680	2.4025	1.269	1.269	1.285	1.211	1.296	2,295,309	1.2707	1.69%
2015-05-15	0	2.360	2.350	2.370	2.300	2.450	1,943,300	4,629,716	2.3824	1.248	1.243	1.254	1.216	1.296	3,674,197	1.2601	2.61%
2015-05-14	0	2.300	2.270	2.300	2.280	2.300	556,000	1,277,200	2.2971	1.216	1.201	1.216	1.206	1.216	1,051,229	1.2150	-0.43%
2015-05-13	0	2.310	2.280	2.320	2.230	2.350	1,564,000	3,571,320	2.2835	1.222	1.206	1.227	1.179	1.243	2,957,054	1.2077	2.67%
2015-05-12	0	2.250	2.250	2.260	2.230	2.260	2,420,000	5,450,220	2.2522	1.190	1.190	1.195	1.179	1.195	4,575,493	1.1912	0.90%
2015-05-11	0	2.230	2.220	2.230	2.220	2.240	674,000	1,500,660	2.2265	1.179	1.174	1.179	1.174	1.185	1,274,332	1.1776	0.00%
2015-05-08	0	2.230	2.220	2.240	2.180	2.270	3,012,000	6,668,700	2.2140	1.179	1.174	1.185	1.153	1.201	5,694,788	1.1710	1.83%
2015-05-07	0	2.190	2.190	2.210	2.190	2.250	3,572,000	7,896,940	2.2108	1.158	1.158	1.169	1.158	1.190	6,753,579	1.1693	-3.52%
2015-05-06	0	2.270	2.250	2.290	2.240	2.340	528,000	1,196,460	2.2660	1.201	1.190	1.211	1.185	1.238	998,289	1.1985	1.79%
2015-05-05	0	2.230	2.230	2.250	2.170	2.310	3,166,000	7,104,432	2.2440	1.179	1.179	1.190	1.148	1.222	5,985,955	1.1869	-1.76%
2015-05-04	0	2.270	2.240	2.270	2.100	2.270	1,856,000	4,091,170	2.2043	1.201	1.185	1.201	1.111	1.201	3,509,139	1.1659	0.89%
2015-04-30	0	2.250	2.250	2.260	2.200	2.270	2,136,300	4,801,825	2.2477	1.190	1.190	1.195	1.164	1.201	4,039,102	1.1888	-0.44%
2015-04-29	0	2.260	2.260	2.270	2.200	2.270	1,971,000	4,420,270	2.2427	1.195	1.195	1.201	1.164	1.201	3,726,569	1.1861	2.26%
2015-04-28	0	2.210	2.210	2.220	2.180	2.260	1,770,000	3,948,510	2.2308	1.169	1.169	1.174	1.153	1.195	3,346,539	1.1799	-0.90%
2015-04-27	0	2.230	2.210	2.230	2.190	2.260	2,596,000	5,794,100	2.2319	1.179	1.169	1.179	1.158	1.195	4,908,256	1.1805	-1.33%
2015-04-24	0	2.260	2.250	2.260	2.250	2.320	758,000	1,714,860	2.2623	1.195	1.190	1.195	1.190	1.227	1,433,150	1.1966	0.44%
2015-04-23	0	2.250	2.250	2.300	2.180	2.330	2,704,000	6,131,140	2.2674	1.190	1.190	1.216	1.153	1.232	5,112,452	1.1993	3.69%
2015-04-22	0	2.170	2.170	2.200	2.150	2.250	1,094,000	2,396,020	2.1901	1.148	1.148	1.164	1.137	1.190	2,068,426	1.1584	-0.91%
2015-04-21	0	2.190	2.170	2.190	2.090	2.220	1,876,000	4,099,260	2.1851	1.158	1.148	1.158	1.105	1.174	3,546,953	1.1557	4.78%
2015-04-20	0	2.090	2.080	2.090	2.060	2.160	1,656,000	3,486,300	2.1053	1.105	1.100	1.105	1.090	1.142	3,130,999	1.1135	-1.88%
2015-04-17	0	2.130	2.090	2.130	1.990	2.180	5,250,000	10,871,120	2.0707	1.127	1.105	1.127	1.053	1.153	9,926,174	1.0952	7.58%
2015-04-16	0	1.980	1.980	1.990	1.970	2.000	2,362,000	4,688,150	1.9848	1.047	1.047	1.053	1.042	1.058	4,465,833	1.0498	0.00%
2015-04-15	0	1.980	1.970	1.980	1.940	2.000	3,083,300	6,094,980	1.9768	1.047	1.042	1.047	1.026	1.058	5,829,594	1.0455	0.51%
2015-04-14	0	1.970	1.960	1.970	1.960	1.990	1,176,000	2,323,420	1.9757	1.042	1.037	1.042	1.037	1.053	2,223,463	1.0450	-0.51%
2015-04-13	0	1.980	1.970	1.980	1.940	2.020	3,968,000	7,868,910	1.9831	1.047	1.042	1.047	1.026	1.068	7,502,297	1.0489	1.54%
2015-04-10	0	1.950	1.940	1.950	1.920	2.000	1,426,231	2,776,986	1.9471	1.031	1.026	1.031	1.015	1.058	2,696,575	1.0298	-1.52%
2015-04-09	0	1.980	1.950	1.990	1.930	2.000	2,658,000	5,236,250	1.9700	1.047	1.031	1.053	1.021	1.058	5,025,480	1.0419	2.59%
2015-04-08	0	1.930	1.920	1.930	1.850	1.930	1,462,000	2,765,140	1.8913	1.021	1.015	1.021	0.978	1.021	2,764,203	1.0003	6.04%
2015-04-02	0	1.820	1.820	1.830	1.780	1.830	1,940,000	3,476,760	1.7921	0.963	0.963	0.968	0.941	0.968	3,667,957	0.9479	1.68%
2015-04-01	0	1.790	1.780	1.790	1.780	1.800	2,718,000	4,873,266	1.7930	0.947	0.941	0.947	0.941	0.952	5,138,922	0.9483	0.00%
2015-03-31	0	1.790	1.790	1.800	1.780	1.820	2,300,500	4,138,060	1.7988	0.947	0.947	0.952	0.941	0.963	4,349,555	0.9514	0.56%
2015-03-30	0	1.780	1.780	1.790	1.760	1.850	2,194,000	3,963,680	1.8066	0.941	0.941	0.947	0.931	0.978	4,148,195	0.9555	-2.20%
2015-03-27	0	1.820	1.810	1.820	1.770	1.870	3,376,000	6,144,640	1.8201	0.963	0.957	0.963	0.936	0.989	6,383,002	0.9627	0.00%
2015-03-26	0	1.820	1.810	1.820	1.800	1.870	3,556,400	6,477,132	1.8213	0.963	0.957	0.963	0.952	0.989	6,724,085	0.9633	-0.55%
2015-03-25	0	1.830	1.830	1.840	1.810	1.870	10,293,410	18,938,224	1.8398	0.968	0.968	0.973	0.957	0.989	19,461,748	0.9731	1.67%
2015-03-24	0	1.860	1.860	1.890	1.860	1.910	4,310,000	8,106,890	1.8809	0.952	0.952	0.967	0.952	0.978	8,420,546	0.9628	-2.62%
2015-03-23	0	1.910	1.900	1.910	1.900	1.930	404,000	769,960	1.9058	0.978	0.973	0.978	0.973	0.988	789,304	0.9755	0.53%
2015-03-20	0	1.900	1.890	1.920	1.880	1.950	476,000	907,580	1.9067	0.973	0.967	0.983	0.962	0.998	929,972	0.9759	-1.04%
2015-03-19	0	1.920	1.890	1.920	1.860	1.920	1,273,426	2,395,033	1.8808	0.983	0.967	0.983	0.952	0.983	2,487,922	0.9627	2.13%
2015-03-18	0	1.880	1.860	1.880	1.860	1.900	770,000	1,442,540	1.8734	0.962	0.952	0.962	0.952	0.973	1,504,367	0.9589	0.53%
2015-03-17	0	1.870	1.870	1.880	1.870	1.900	1,652,000	3,104,680	1.8793	0.957	0.957	0.962	0.957	0.973	3,227,550	0.9619	-0.53%
2015-03-16	0	1.880	1.880	1.900	1.870	1.910	2,142,000	4,065,808	1.8981	0.962	0.962	0.973	0.957	0.978	4,184,875	0.9715	-1.05%
2015-03-13	0	1.900	1.890	1.900	1.880	1.910	858,000	1,621,074	1.8894	0.973	0.967	0.973	0.962	0.978	1,676,294	0.9671	0.00%
2015-03-12	0	1.900	1.860	1.900	1.850	1.930	1,466,000	2,769,310	1.8890	0.973	0.952	0.973	0.947	0.988	2,864,158	0.9669	-1.04%
2015-03-11	0	1.920	1.900	1.920	1.900	1.930	558,000	1,068,220	1.9144	0.983	0.973	0.983	0.973	0.988	1,090,177	0.9799	0.52%
2015-03-10	0	1.910	1.900	1.920	1.900	1.960	1,921,000	3,686,880	1.9193	0.978	0.973	0.983	0.973	1.003	3,753,102	0.9824	-3.05%
2015-03-09	0	1.970	1.940	1.970	1.940	1.990	746,000	1,465,760	1.9648	1.008	0.993	1.008	0.993	1.019	1,457,477	1.0057	0.00%
2015-03-06	0	1.970	1.950	1.970	1.940	2.000	843,100	1,658,510	1.9672	1.008	0.998	1.008	0.993	1.024	1,647,184	1.0069	-0.51%
2015-03-05	0	1.980	1.980	2.000	1.980	2.020	794,000	1,579,440	1.9892	1.013	1.013	1.024	1.013	1.034	1,551,256	1.0182	-1.49%
2015-03-04	0	2.010	2.000	2.020	1.990	2.060	1,586,000	3,209,060	2.0234	1.029	1.024	1.034	1.019	1.054	3,098,605	1.0356	0.50%
2015-03-03	0	2.000	2.000	2.010	1.970	2.060	1,437,200	2,891,396	2.0118	1.024	1.024	1.029	1.008	1.054	2,807,891	1.0297	1.52%
2015-03-02	0	1.970	1.970	1.980	1.920	2.000	1,236,000	2,434,320	1.9695	1.008	1.008	1.013	0.983	1.024	2,414,802	1.0081	0.00%
2015-02-27	0	1.970	1.950	1.970	1.950	1.970	502,400	984,468	1.9595	1.008	0.998	1.008	0.998	1.008	981,550	1.0030	1.03%
2015-02-26	0	1.950	1.950	1.970	1.940	1.980	491,600	964,836	1.9626	0.998	0.998	1.008	0.993	1.013	960,450	1.0046	0.52%
2015-02-25	0	1.940	1.930	1.950	1.940	1.970	515,500	1,004,290	1.9482	0.993	0.988	0.998	0.993	1.008	1,007,144	0.9972	-1.02%
2015-02-24	0	1.960	1.950	1.960	1.940	1.980	2,898,500	5,686,305	1.9618	1.003	0.998	1.003	0.993	1.013	5,662,866	1.0041	-0.51%
2015-02-23	0	1.970	1.960	1.970	1.960	1.970	740,000	1,457,300	1.9693	1.008	1.003	1.008	1.003	1.008	1,445,755	1.0080	0.00%
2015-02-18	0	1.970	1.970	1.980	1.970	1.980	106,000	209,060	1.9723	1.008	1.008	1.013	1.008	1.013	207,095	1.0095	-0.51%
2015-02-17	0	1.980	1.960	1.980	1.950	1.980	250,000	490,290	1.9612	1.013	1.003	1.013	0.998	1.013	488,431	1.0038	1.02%
2015-02-16	0	1.960	1.930	1.960	1.930	1.980	1,420,000	2,776,430	1.9552	1.003	0.988	1.003	0.988	1.013	2,774,287	1.0008	0.00%
2015-02-13	0	1.960	1.950	1.960	1.950	1.960	980,500	1,917,095	1.9552	1.003	0.998	1.003	0.998	1.003	1,915,625	1.0008	1.03%
2015-02-12	0	1.940	1.920	1.940	1.920	1.950	308,000	596,070	1.9353	0.993	0.983	0.993	0.983	0.998	601,747	0.9906	-0.51%
2015-02-11	0	1.950	1.930	1.950	1.930	1.950	1,440,000	2,803,100	1.9466	0.998	0.988	0.998	0.988	0.998	2,813,361	0.9964	0.52%
2015-02-10	0	1.940	1.930	1.940	1.910	1.960	1,654,000	3,202,200	1.9360	0.993	0.988	0.993	0.978	1.003	3,231,458	0.9909	-1.52%
2015-02-09	0	1.970	1.950	1.970	1.910	1.980	1,220,000	2,384,192	1.9543	1.008	0.998	1.008	0.978	1.013	2,383,542	1.0003	1.55%
2015-02-06	0	1.940	1.930	1.940	1.920	1.950	2,257,800	4,357,197	1.9298	0.993	0.988	0.993	0.983	0.998	4,411,116	0.9878	0.00%
2015-02-05	0	1.940	1.920	1.940	1.890	1.960	3,604,000	6,917,844	1.9195	0.993	0.983	0.993	0.967	1.003	7,041,218	0.9825	3.19%
2015-02-04	0	1.880	1.870	1.880	1.870	1.920	2,380,000	4,474,010	1.8798	0.962	0.957	0.962	0.957	0.983	4,649,861	0.9622	0.53%
2015-02-03	0	1.870	1.860	1.870	1.850	1.890	2,852,000	5,307,700	1.8610	0.957	0.952	0.957	0.947	0.967	5,572,018	0.9526	1.08%
2015-02-02	0	1.850	1.850	1.860	1.800	1.920	7,111,100	13,122,394	1.8453	0.947	0.947	0.952	0.921	0.983	13,893,120	0.9445	6.32%
2015-01-30	0	1.740	1.740	1.750	1.740	1.750	1,270,000	2,222,140	1.7497	0.891	0.891	0.896	0.891	0.896	2,481,228	0.8956	-0.57%
2015-01-29	0	1.750	1.740	1.760	1.750	1.760	1,105,000	1,932,647	1.7490	0.896	0.891	0.901	0.896	0.901	2,158,864	0.8952	0.00%
2015-01-28	0	1.750	1.740	1.750	1.740	1.750	816,000	1,426,800	1.7485	0.896	0.891	0.896	0.891	0.896	1,594,238	0.8950	0.57%
2015-01-27	0	1.740	1.740	1.750	1.740	1.760	623,100	1,090,005	1.7493	0.891	0.891	0.896	0.891	0.901	1,217,365	0.8954	-0.57%
2015-01-26	0	1.750	1.740	1.750	1.750	1.750	450,000	787,500	1.7500	0.896	0.891	0.896	0.896	0.896	879,175	0.8957	0.00%
2015-01-23	0	1.750	1.740	1.760	1.740	1.760	679,300	1,189,028	1.7504	0.896	0.891	0.901	0.891	0.901	1,327,164	0.8959	0.00%
2015-01-22	0	1.750	1.740	1.750	1.730	1.760	1,007,000	1,760,410	1.7482	0.896	0.891	0.896	0.885	0.901	1,967,399	0.8948	-0.57%
2015-01-21	0	1.760	1.750	1.760	1.760	1.780	1,034,000	1,827,200	1.7671	0.901	0.896	0.901	0.901	0.911	2,020,150	0.9045	-2.22%
2015-01-20	0	1.800	1.790	1.800	1.780	1.810	102,000	183,060	1.7947	0.921	0.916	0.921	0.911	0.926	199,280	0.9186	0.00%
2015-01-19	0	1.800	1.800	1.830	1.800	1.840	102,000	185,480	1.8184	0.921	0.921	0.937	0.921	0.942	199,280	0.9308	0.56%
2015-01-16	0	1.790	1.780	1.790	1.780	1.810	176,700	316,440	1.7908	0.916	0.911	0.916	0.911	0.926	345,223	0.9166	-0.56%
2015-01-15	0	1.800	1.790	1.800	1.800	1.800	100,000	180,000	1.8000	0.921	0.916	0.921	0.921	0.921	195,372	0.9213	0.00%
2015-01-14	0	1.800	1.790	1.800	1.790	1.810	598,000	1,077,520	1.8019	0.921	0.916	0.921	0.916	0.926	1,168,326	0.9223	-0.55%
2015-01-13	0	1.810	1.800	1.810	1.790	1.850	591,200	1,069,802	1.8095	0.926	0.921	0.926	0.916	0.947	1,155,041	0.9262	0.56%
2015-01-12	0	1.800	1.780	1.800	1.780	1.800	2,618,106	4,705,221	1.7972	0.921	0.911	0.921	0.911	0.921	5,115,054	0.9199	0.00%
2015-01-09	0	1.800	1.790	1.800	1.790	1.820	750,000	1,350,700	1.8009	0.921	0.916	0.921	0.916	0.932	1,465,292	0.9218	0.56%
2015-01-08	0	1.790	1.770	1.790	1.780	1.790	622,000	1,100,210	1.7688	0.916	0.906	0.916	0.911	0.916	1,215,216	0.9054	1.13%
2015-01-07	0	1.770	1.750	1.770	1.750	1.780	136,000	239,920	1.7641	0.906	0.896	0.906	0.896	0.911	265,706	0.9030	0.00%
2015-01-06	0	1.770	1.740	1.770	1.740	1.770	356,000	625,000	1.7556	0.906	0.891	0.906	0.891	0.906	695,525	0.8986	0.00%
2015-01-05	0	1.770	1.760	1.780	1.750	1.780	280,000	496,960	1.7749	0.906	0.901	0.911	0.896	0.911	547,042	0.9084	0.00%
2015-01-02	0	1.770	1.760	1.780	1.750	1.780	681,800	1,204,588	1.7668	0.906	0.901	0.911	0.896	0.911	1,332,048	0.9043	-0.56%
2014-12-31	0	1.780	1.760	1.780	1.760	1.800	58,000	102,580	1.7686	0.911	0.901	0.911	0.901	0.921	113,316	0.9053	0.56%
2014-12-30	0	1.770	1.730	1.770	1.730	1.770	928,000	1,617,720	1.7432	0.906	0.885	0.906	0.885	0.906	1,813,055	0.8923	1.72%
2014-12-29	0	1.740	1.730	1.740	1.720	1.760	289,900	505,425	1.7434	0.891	0.885	0.891	0.880	0.901	566,384	0.8924	1.75%
2014-12-24	0	1.710	1.700	1.710	1.700	1.730	998,000	1,707,140	1.7106	0.875	0.870	0.875	0.870	0.885	1,949,816	0.8755	0.00%
2014-12-23	0	1.710	1.700	1.720	1.700	1.720	530,000	905,800	1.7091	0.875	0.870	0.880	0.870	0.880	1,035,473	0.8748	-0.58%
2014-12-22	0	1.720	1.700	1.720	1.690	1.750	462,000	793,560	1.7177	0.880	0.870	0.880	0.865	0.896	902,620	0.8792	0.58%
2014-12-19	0	1.710	1.700	1.710	1.690	1.730	512,000	873,380	1.7058	0.875	0.870	0.875	0.865	0.885	1,000,306	0.8731	-0.58%
2014-12-18	0	1.720	1.710	1.720	1.720	1.750	1,002,000	1,739,580	1.7361	0.880	0.875	0.880	0.880	0.896	1,957,631	0.8886	-1.71%
2014-12-17	0	1.750	1.750	1.760	1.740	1.770	292,000	510,660	1.7488	0.896	0.896	0.901	0.891	0.906	570,487	0.8951	0.00%
2014-12-16	0	1.750	1.750	1.760	1.740	1.780	718,000	1,261,900	1.7575	0.896	0.896	0.901	0.891	0.911	1,402,773	0.8996	0.00%
2014-12-15	0	1.750	1.740	1.750	1.750	1.770	200,000	350,700	1.7535	0.896	0.891	0.896	0.896	0.906	390,745	0.8975	-1.13%
2014-12-12	0	1.770	1.760	1.770	1.750	1.780	558,000	986,900	1.7686	0.906	0.901	0.906	0.896	0.911	1,090,177	0.9053	0.57%
2014-12-11	0	1.760	1.740	1.760	1.730	1.770	112,000	195,420	1.7448	0.901	0.891	0.901	0.885	0.906	218,817	0.8931	0.57%
2014-12-10	0	1.750	1.740	1.760	1.700	1.750	384,000	662,640	1.7256	0.896	0.891	0.901	0.870	0.896	750,230	0.8832	1.16%
2014-12-09	0	1.730	1.730	1.750	1.720	1.780	972,000	1,677,300	1.7256	0.885	0.885	0.896	0.880	0.911	1,899,019	0.8832	0.58%
2014-12-08	0	1.720	1.720	1.740	1.720	1.780	1,699,200	2,991,760	1.7607	0.880	0.880	0.891	0.880	0.911	3,319,766	0.9012	-3.91%
2014-12-05	0	1.790	1.780	1.790	1.790	1.810	678,000	1,216,860	1.7948	0.916	0.911	0.916	0.916	0.926	1,324,624	0.9186	-1.10%
2014-12-04	0	1.810	1.810	1.820	1.800	1.840	436,000	793,560	1.8201	0.926	0.926	0.932	0.921	0.942	851,823	0.9316	-2.16%
2014-12-03	0	1.850	1.830	1.850	1.840	1.890	3,223,000	5,961,980	1.8498	0.947	0.937	0.947	0.942	0.967	6,296,849	0.9468	0.00%
2014-12-02	0	1.850	1.830	1.860	1.850	1.850	22,000	40,700	1.8500	0.947	0.937	0.952	0.947	0.947	42,982	0.9469	-1.07%
2014-12-01	0	1.870	1.850	1.870	1.850	1.900	40,000	74,780	1.8695	0.957	0.947	0.957	0.947	0.973	78,149	0.9569	-1.06%
2014-11-28	0	1.890	1.880	1.900	1.880	1.890	66,000	124,720	1.8897	0.967	0.962	0.973	0.962	0.967	128,946	0.9672	0.00%
2014-11-27	0	1.890	1.880	1.920	1.850	1.890	60,000	112,680	1.8780	0.967	0.962	0.983	0.947	0.967	117,223	0.9612	2.16%
2014-11-26	0	1.850	1.840	1.850	1.810	1.930	838,000	1,556,620	1.8575	0.947	0.942	0.947	0.926	0.988	1,637,220	0.9508	-5.61%
2014-11-25	0	1.960	1.910	1.960	1.960	1.960	1,160,000	2,194,940	1.8922	1.003	0.978	1.003	1.003	1.003	2,266,319	0.9685	-1.01%
2014-11-24	0	1.980	1.890	1.980	1.880	1.990	50,000	94,580	1.8916	1.013	0.967	1.013	0.962	1.019	97,686	0.9682	4.76%
2014-11-21	0	1.890	1.870	1.890	1.870	1.910	310,000	587,540	1.8953	0.967	0.957	0.967	0.957	0.978	605,654	0.9701	-1.05%
2014-11-20	0	1.910	1.910	1.920	1.910	1.930	40,000	76,960	1.9240	0.978	0.978	0.983	0.978	0.988	78,149	0.9848	-1.04%
2014-11-19	0	1.930	1.920	1.930	1.920	1.950	82,000	158,700	1.9354	0.988	0.983	0.988	0.983	0.998	160,205	0.9906	-1.03%
2014-11-18	0	1.950	1.930	1.950	1.920	1.950	88,000	169,260	1.9234	0.998	0.988	0.998	0.983	0.998	171,928	0.9845	0.00%
2014-11-17	0	1.950	1.930	1.950	1.950	1.950	16,000	31,200	1.9500	0.998	0.988	0.998	0.998	0.998	31,260	0.9981	0.52%
2014-11-14	0	1.940	1.940	1.950	1.940	1.950	234,000	454,860	1.9438	0.993	0.993	0.998	0.993	0.998	457,171	0.9949	-1.52%
2014-11-13	0	1.970	1.960	1.970	1.950	1.970	158,000	309,620	1.9596	1.008	1.003	1.008	0.998	1.008	308,688	1.0030	0.00%
2014-11-12	0	1.970	1.970	1.980	1.970	1.990	208,000	411,780	1.9797	1.008	1.008	1.013	1.008	1.019	406,374	1.0133	0.51%
2014-11-11	0	1.960	1.950	1.960	1.930	2.000	194,000	380,040	1.9590	1.003	0.998	1.003	0.988	1.024	379,022	1.0027	-1.51%
2014-11-10	0	1.990	1.940	1.990	1.990	1.990	240,000	477,600	1.9900	1.019	0.993	1.019	1.019	1.019	468,894	1.0186	2.58%
2014-11-07	0	1.940	1.940	1.990	1.910	2.050	188,000	376,200	2.0011	0.993	0.993	1.019	0.978	1.049	367,300	1.0242	-3.00%
2014-11-06	0	2.000	1.990	2.000	1.940	2.000	1,040,000	2,052,860	1.9739	1.024	1.019	1.024	0.993	1.024	2,031,872	1.0103	4.17%
2014-11-05	0	1.920	1.870	1.930	-	-	0	0	-	0.983	0.957	0.988	-	-	0	-	0.00%
2014-11-04	0	1.920	1.900	1.940	-	-	0	0	-	0.983	0.973	0.993	-	-	0	-	0.00%
2014-11-03	0	1.920	1.910	1.920	1.910	1.920	160,000	306,940	1.9184	0.983	0.978	0.983	0.978	0.983	312,596	0.9819	0.00%
2014-10-31	0	1.920	1.900	1.920	1.910	1.920	154,000	294,220	1.9105	0.983	0.973	0.983	0.978	0.983	300,873	0.9779	1.59%
2014-10-30	0	1.890	1.890	1.930	1.880	1.900	66,000	124,900	1.8924	0.967	0.967	0.988	0.962	0.973	128,946	0.9686	-1.56%
2014-10-29	0	1.920	1.880	1.920	1.890	1.920	56,000	105,960	1.8921	0.983	0.962	0.983	0.967	0.983	109,408	0.9685	0.00%
2014-10-28	0	1.920	1.880	1.920	1.920	1.920	36,000	69,120	1.9200	0.983	0.962	0.983	0.983	0.983	70,334	0.9827	0.00%
2014-10-27	0	1.920	1.900	1.920	1.880	1.920	268,000	509,480	1.9010	0.983	0.973	0.983	0.962	0.983	523,598	0.9730	0.52%
2014-10-24	0	1.910	1.910	1.940	1.910	1.940	44,000	84,120	1.9118	0.978	0.978	0.993	0.978	0.993	85,964	0.9786	-2.05%
2014-10-23	0	1.950	1.920	1.960	1.890	1.960	308,000	588,940	1.9121	0.998	0.983	1.003	0.967	1.003	601,747	0.9787	2.63%
2014-10-22	0	1.900	1.880	1.950	1.880	2.000	1,454,000	2,848,620	1.9592	0.973	0.962	0.998	0.962	1.024	2,840,713	1.0028	-1.04%
2014-10-21	0	1.920	1.900	1.920	1.890	1.920	18,538,000	35,224,840	1.9001	0.983	0.973	0.983	0.967	0.983	36,218,118	0.9726	2.13%
2014-10-20	0	1.880	1.870	1.890	1.880	1.920	168,000	316,280	1.8826	0.962	0.957	0.967	0.962	0.983	328,225	0.9636	0.53%
2014-10-17	0	1.870	1.850	1.880	1.820	1.880	268,000	492,460	1.8375	0.957	0.947	0.962	0.932	0.962	523,598	0.9405	1.63%
2014-10-16	0	1.840	1.840	1.870	1.840	1.840	2,000	3,680	1.8400	0.942	0.942	0.957	0.942	0.942	3,907	0.9418	-1.08%
2014-10-15	0	1.860	1.850	1.870	1.820	1.860	520,000	950,440	1.8278	0.952	0.947	0.957	0.932	0.952	1,015,936	0.9355	0.54%
2014-10-14	0	1.850	1.850	1.870	1.850	1.870	62,000	115,380	1.8610	0.947	0.947	0.957	0.947	0.957	121,131	0.9525	0.00%
2014-10-13	0	1.850	1.850	1.870	1.850	1.870	300,000	559,380	1.8646	0.947	0.947	0.957	0.947	0.957	586,117	0.9544	-1.07%
2014-10-10	0	1.870	1.860	1.880	1.840	1.900	274,000	510,740	1.8640	0.957	0.952	0.962	0.942	0.973	535,320	0.9541	-1.58%
2014-10-09	0	1.900	1.890	1.920	1.790	1.960	1,424,000	2,676,360	1.8795	0.973	0.967	0.983	0.916	1.003	2,782,102	0.9620	4.97%
2014-10-08	0	1.810	1.800	1.810	1.780	1.810	510,000	917,620	1.7993	0.926	0.921	0.926	0.911	0.926	996,399	0.9209	1.69%
2014-10-07	0	1.780	1.760	1.790	-	-	252,000	447,300	1.7750	0.911	0.901	0.916	-	-	492,338	0.9085	0.00%
2014-10-06	0	1.780	1.770	1.780	1.770	1.780	18,000	32,020	1.7789	0.911	0.906	0.911	0.906	0.911	35,167	0.9105	0.00%
2014-10-03	0	1.780	1.770	1.780	1.730	1.800	634,000	1,114,590	1.7580	0.911	0.906	0.911	0.885	0.921	1,238,660	0.8998	1.71%
2014-09-30	0	1.750	1.740	1.750	1.720	1.750	23,938,000	41,849,680	1.7483	0.896	0.891	0.896	0.880	0.896	46,768,222	0.8948	0.00%
2014-09-29	0	1.750	1.750	1.760	1.740	1.760	16,854,000	29,528,870	1.7520	0.896	0.896	0.901	0.891	0.901	32,928,048	0.8968	0.00%
2014-09-26	0	1.750	1.750	1.800	1.750	1.770	392,000	688,260	1.7558	0.896	0.896	0.921	0.896	0.906	765,859	0.8987	-2.78%
2014-09-25	0	1.800	1.790	1.800	1.790	1.810	96,300	172,570	1.7920	0.921	0.916	0.921	0.916	0.926	188,144	0.9172	0.00%
2014-09-24	0	1.800	1.770	1.800	1.760	1.810	6,312,000	11,145,495	1.7658	0.921	0.906	0.921	0.901	0.926	12,331,900	0.9038	1.69%
2014-09-23	0	1.770	1.760	1.770	1.750	1.770	1,756,000	3,098,428	1.7645	0.906	0.901	0.906	0.896	0.906	3,430,738	0.9031	0.00%
2014-09-22	0	1.770	1.760	1.770	1.760	1.770	1,696,000	2,991,020	1.7636	0.906	0.901	0.906	0.901	0.906	3,313,514	0.9027	0.00%
2014-09-19	0	1.770	1.760	1.770	1.760	1.770	1,894,000	3,384,160	1.7868	0.906	0.901	0.906	0.901	0.906	3,700,351	0.9146	0.00%
2014-09-18	0	1.770	1.760	1.770	1.760	1.780	222,000	394,160	1.7755	0.906	0.901	0.906	0.901	0.911	433,727	0.9088	-0.56%
2014-09-17	0	1.780	1.770	1.780	1.770	1.790	240,000	426,360	1.7765	0.911	0.906	0.911	0.906	0.916	468,894	0.9093	0.00%
2014-09-16	0	1.780	1.770	1.780	1.770	1.780	398,000	708,080	1.7791	0.911	0.906	0.911	0.906	0.911	777,582	0.9106	0.00%
2014-09-15	0	1.780	1.770	1.780	1.760	1.800	478,000	847,240	1.7725	0.911	0.906	0.911	0.901	0.921	933,880	0.9072	0.00%
2014-09-12	0	1.780	1.760	1.780	1.750	1.800	1,192,000	2,111,500	1.7714	0.911	0.901	0.911	0.896	0.921	2,328,838	0.9067	-0.56%
2014-09-11	0	1.790	1.790	1.800	1.790	1.800	157,304	281,702	1.7908	0.916	0.916	0.921	0.916	0.921	307,328	0.9166	-0.56%
2014-09-10	0	1.800	1.790	1.800	1.790	1.800	300,000	539,960	1.7999	0.921	0.916	0.921	0.916	0.921	586,117	0.9212	0.00%
2014-09-08	0	1.800	1.790	1.810	1.790	1.810	318,000	572,400	1.8000	0.921	0.916	0.926	0.916	0.926	621,284	0.9213	-0.55%
2014-09-05	0	1.810	1.790	1.810	1.790	1.810	142,000	255,040	1.7961	0.926	0.916	0.926	0.916	0.926	277,429	0.9193	1.69%
2014-09-04	0	1.780	1.780	1.790	1.770	1.800	2,356,000	4,181,500	1.7748	0.911	0.911	0.916	0.906	0.921	4,602,972	0.9084	1.14%
2014-09-03	0	1.760	1.760	1.780	1.760	1.780	1,154,000	2,047,820	1.7745	0.901	0.901	0.911	0.901	0.911	2,254,596	0.9083	-0.56%
2014-09-02	0	1.770	1.770	1.780	1.760	1.770	240,000	424,160	1.7673	0.906	0.906	0.911	0.901	0.906	468,894	0.9046	0.00%
2014-09-01	0	1.770	1.760	1.770	1.760	1.800	412,000	733,240	1.7797	0.906	0.901	0.906	0.901	0.921	804,934	0.9109	-1.67%
2014-08-29	0	1.800	1.800	1.810	1.780	1.810	1,270,000	2,297,180	1.8088	0.921	0.921	0.926	0.911	0.926	2,481,228	0.9258	-0.55%
2014-08-28	0	1.810	1.800	1.810	1.800	1.830	942,000	1,705,040	1.8100	0.926	0.921	0.926	0.921	0.937	1,840,407	0.9264	-0.55%
2014-08-27	0	1.820	1.820	1.830	1.820	1.840	3,344,000	6,088,480	1.8207	0.932	0.932	0.937	0.932	0.942	6,533,250	0.9319	-1.09%
2014-08-26	0	1.840	1.830	1.850	1.810	1.900	9,756,000	17,590,720	1.8031	0.942	0.937	0.947	0.926	0.973	19,060,522	0.9229	2.22%
2014-08-25	0	1.800	1.790	1.800	1.780	1.810	320,000	573,040	1.7908	0.921	0.916	0.921	0.911	0.926	625,191	0.9166	1.12%
2014-08-22	0	1.780	1.780	1.800	1.750	1.800	242,000	432,700	1.7880	0.911	0.911	0.921	0.896	0.921	472,801	0.9152	-0.56%
2014-08-21	0	1.790	1.790	1.800	1.780	1.810	236,000	423,920	1.7963	0.916	0.916	0.921	0.911	0.926	461,079	0.9194	-0.56%
2014-08-20	0	1.800	1.790	1.810	1.780	1.800	184,000	329,380	1.7901	0.921	0.916	0.926	0.911	0.921	359,485	0.9163	1.12%
2014-08-19	0	1.780	1.770	1.790	1.780	1.790	50,000	89,260	1.7852	0.911	0.906	0.916	0.911	0.916	97,686	0.9137	0.00%
2014-08-18	0	1.780	1.780	1.800	1.770	1.790	226,000	402,140	1.7794	0.911	0.911	0.921	0.906	0.916	441,541	0.9108	-1.11%
2014-08-15	0	1.800	1.790	1.800	1.790	1.820	146,000	262,380	1.7971	0.921	0.916	0.921	0.916	0.932	285,244	0.9198	0.56%
2014-08-14	0	1.790	1.790	1.800	1.790	1.820	626,000	1,126,880	1.8001	0.916	0.916	0.921	0.916	0.932	1,223,031	0.9214	-0.56%
2014-08-13	0	1.800	1.790	1.800	1.790	1.810	174,000	313,120	1.7995	0.921	0.916	0.921	0.916	0.926	339,948	0.9211	1.12%
2014-08-12	0	1.780	1.770	1.780	1.770	1.800	2,880,000	5,105,880	1.7729	0.911	0.906	0.911	0.906	0.921	5,626,722	0.9074	0.56%
2014-08-11	0	1.770	1.760	1.770	1.770	1.790	330,000	587,320	1.7798	0.906	0.901	0.906	0.906	0.916	644,729	0.9110	0.57%
2014-08-08	0	1.760	1.750	1.760	1.760	1.760	22,000	38,720	1.7600	0.901	0.896	0.901	0.901	0.901	42,982	0.9008	0.00%
2014-08-07	0	1.760	1.750	1.760	1.750	1.770	630,000	1,104,936	1.7539	0.901	0.896	0.901	0.896	0.906	1,230,846	0.8977	-0.56%
2014-08-06	0	1.770	1.760	1.770	1.740	1.770	156,000	273,580	1.7537	0.906	0.901	0.906	0.891	0.906	304,781	0.8976	1.14%
2014-08-05	0	1.750	1.740	1.750	1.740	1.770	762,000	1,338,980	1.7572	0.896	0.891	0.896	0.891	0.906	1,488,737	0.8994	-1.13%
2014-08-04	0	1.770	1.750	1.770	1.740	1.770	236,000	413,040	1.7502	0.906	0.896	0.906	0.891	0.906	461,079	0.8958	0.00%
2014-08-01	0	1.770	1.750	1.770	1.750	1.770	350,000	616,560	1.7616	0.906	0.896	0.906	0.896	0.906	683,803	0.9017	-0.56%
2014-07-31	0	1.780	1.770	1.780	1.770	1.780	706,000	1,254,940	1.7775	0.911	0.906	0.911	0.906	0.911	1,379,328	0.9098	-0.56%
2014-07-30	0	1.790	1.780	1.790	1.790	1.840	368,000	669,240	1.8186	0.916	0.911	0.916	0.916	0.942	718,970	0.9308	-0.56%
2014-07-29	0	1.800	1.800	1.810	1.780	1.810	1,822,000	3,278,940	1.7996	0.921	0.921	0.926	0.911	0.926	3,559,683	0.9211	1.12%
2014-07-28	0	1.780	1.780	1.790	1.780	1.800	76,000	135,740	1.7861	0.911	0.911	0.916	0.911	0.921	148,483	0.9142	-0.56%
2014-07-25	0	1.790	1.790	1.800	1.790	1.790	70,000	125,300	1.7900	0.916	0.916	0.921	0.916	0.916	136,761	0.9162	-0.56%
2014-07-24	0	1.800	1.780	1.800	1.790	1.800	248,000	444,060	1.7906	0.921	0.911	0.921	0.916	0.921	484,523	0.9165	0.56%
2014-07-23	0	1.790	1.790	1.800	1.780	1.790	387,000	689,330	1.7812	0.916	0.916	0.921	0.911	0.916	756,091	0.9117	0.56%
2014-07-22	0	1.780	1.770	1.780	1.760	1.780	326,700	581,391	1.7796	0.911	0.906	0.911	0.901	0.911	638,281	0.9109	0.56%
2014-07-21	0	1.770	1.770	1.780	1.770	1.820	124,000	221,980	1.7902	0.906	0.906	0.911	0.906	0.932	242,262	0.9163	0.00%
2014-07-18	0	1.770	1.770	1.790	1.770	1.810	232,000	413,280	1.7814	0.906	0.906	0.916	0.906	0.926	453,264	0.9118	0.00%
2014-07-17	0	1.770	1.770	1.790	1.770	1.800	344,000	614,000	1.7849	0.906	0.906	0.916	0.906	0.921	672,081	0.9136	0.57%
2014-07-16	0	1.760	1.760	1.780	1.760	1.790	476,000	846,290	1.7779	0.901	0.901	0.911	0.901	0.916	929,972	0.9100	-0.56%
2014-07-15	0	1.770	1.770	1.780	1.750	1.820	592,000	1,048,600	1.7713	0.906	0.906	0.911	0.896	0.932	1,156,604	0.9066	-1.67%
2014-07-14	0	1.800	1.800	1.810	1.790	1.810	223,847	402,833	1.7996	0.921	0.921	0.926	0.916	0.926	437,335	0.9211	-0.83%
2014-07-11	0	1.860	1.850	1.860	1.850	1.890	540,000	1,005,820	1.8626	0.929	0.924	0.929	0.924	0.944	1,081,168	0.9303	0.00%
2014-07-10	0	1.860	1.860	1.880	1.860	1.880	438,000	819,240	1.8704	0.929	0.929	0.939	0.929	0.939	876,947	0.9342	-0.53%
2014-07-09	0	1.870	1.860	1.870	1.860	1.880	144,000	269,220	1.8696	0.934	0.929	0.934	0.929	0.939	288,311	0.9338	0.00%
2014-07-08	0	1.870	1.870	1.880	1.870	1.880	56,000	105,040	1.8757	0.934	0.934	0.939	0.934	0.939	112,121	0.9368	0.00%
2014-07-07	0	1.870	1.850	1.870	1.850	1.870	62,000	114,920	1.8535	0.934	0.924	0.934	0.924	0.934	124,134	0.9258	1.63%
2014-07-04	0	1.840	1.840	1.850	1.830	1.850	200,000	368,100	1.8405	0.919	0.919	0.924	0.914	0.924	400,432	0.9193	1.10%
2014-07-03	0	1.820	1.820	1.830	1.820	1.850	478,000	872,780	1.8259	0.909	0.909	0.914	0.909	0.924	957,034	0.9120	0.00%
2014-07-02	0	1.820	1.820	1.850	1.810	1.840	520,000	951,140	1.8291	0.909	0.909	0.924	0.904	0.919	1,041,124	0.9136	1.11%
2014-06-30	0	1.800	1.800	1.810	1.800	1.830	630,000	1,139,020	1.8080	0.899	0.899	0.904	0.899	0.914	1,261,362	0.9030	-1.10%
2014-06-27	0	1.820	1.820	1.830	1.810	1.850	842,000	1,541,380	1.8306	0.909	0.909	0.914	0.904	0.924	1,685,821	0.9143	-0.55%
2014-06-26	0	1.830	1.830	1.850	1.800	1.850	175,482	322,072	1.8354	0.914	0.914	0.924	0.899	0.924	351,343	0.9167	1.10%
2014-06-25	0	1.810	1.810	1.820	1.800	1.850	512,000	936,120	1.8284	0.904	0.904	0.909	0.899	0.924	1,025,107	0.9132	-2.69%
2014-06-24	0	1.860	1.830	1.860	1.830	1.860	170,000	314,190	1.8482	0.929	0.914	0.929	0.914	0.929	340,368	0.9231	0.54%
2014-06-23	0	1.850	1.840	1.860	1.840	1.880	256,000	474,560	1.8538	0.924	0.919	0.929	0.919	0.939	512,554	0.9259	0.00%
2014-06-20	0	1.850	1.830	1.860	1.850	1.860	50,000	92,760	1.8552	0.924	0.914	0.929	0.924	0.929	100,108	0.9266	0.00%
2014-06-19	0	1.850	1.840	1.860	1.830	1.860	394,865	730,145	1.8491	0.924	0.919	0.929	0.914	0.929	790,584	0.9236	0.54%
2014-06-18	0	1.840	1.830	1.850	1.820	1.860	546,000	1,005,510	1.8416	0.919	0.914	0.924	0.909	0.929	1,093,181	0.9198	1.10%
2014-06-17	0	1.820	1.800	1.820	1.800	1.840	680,000	1,236,220	1.8180	0.909	0.899	0.909	0.899	0.919	1,361,470	0.9080	0.00%
2014-06-16	0	1.820	1.810	1.820	1.780	1.840	388,000	704,800	1.8165	0.909	0.904	0.909	0.889	0.919	776,839	0.9073	0.00%
2014-06-13	0	1.820	1.810	1.820	1.800	1.830	290,000	525,540	1.8122	0.909	0.904	0.909	0.899	0.914	580,627	0.9051	0.55%
2014-06-12	0	1.810	1.810	1.820	1.800	1.820	308,000	556,630	1.8072	0.904	0.904	0.909	0.899	0.909	616,666	0.9026	-1.63%
2014-06-11	0	1.840	1.830	1.840	1.800	1.840	354,000	643,400	1.8175	0.919	0.914	0.919	0.899	0.919	708,766	0.9078	1.66%
2014-06-10	0	1.810	1.810	1.820	1.800	1.830	612,000	1,112,420	1.8177	0.904	0.904	0.909	0.899	0.914	1,225,323	0.9079	1.12%
2014-06-09	0	1.790	1.780	1.830	1.780	1.830	144,000	258,190	1.7930	0.894	0.889	0.914	0.889	0.914	288,311	0.8955	-1.10%
2014-06-06	0	1.810	1.790	1.810	1.780	1.810	244,000	439,340	1.8006	0.904	0.894	0.904	0.889	0.904	488,528	0.8993	0.00%
2014-06-05	0	1.810	1.810	1.820	1.800	1.850	734,500	1,332,415	1.8140	0.904	0.904	0.909	0.899	0.924	1,470,588	0.9060	-0.55%
2014-06-04	0	1.820	1.820	1.830	1.800	1.840	659,000	1,202,900	1.8253	0.909	0.909	0.914	0.899	0.919	1,319,425	0.9117	1.68%
2014-06-03	0	1.790	1.780	1.800	1.780	1.810	2,590,000	4,566,271	1.7630	0.894	0.889	0.899	0.889	0.904	5,185,601	0.8806	3.47%
2014-05-30	0	1.730	1.800	1.860	1.710	1.860	7,850,716	13,815,858	1.7598	0.864	0.899	0.929	0.854	0.929	15,718,409	0.8790	-3.35%
2014-05-29	0	1.790	1.790	1.820	1.780	1.870	1,480,477	2,672,562	1.8052	0.894	0.894	0.909	0.889	0.934	2,964,155	0.9016	-4.28%
2014-05-28	0	1.870	1.830	1.890	1.820	1.890	2,031,000	3,728,600	1.8358	0.934	0.914	0.944	0.909	0.944	4,066,392	0.9169	2.19%
2014-05-27	0	1.830	1.820	1.830	1.790	1.850	1,442,000	2,639,368	1.8304	0.914	0.909	0.914	0.894	0.924	2,887,118	0.9142	2.23%
2014-05-26	0	1.790	1.780	1.800	1.780	1.950	1,054,000	1,974,244	1.8731	0.894	0.889	0.899	0.889	0.974	2,110,279	0.9355	-5.79%
2014-05-23	0	1.900	1.880	1.900	1.810	1.920	970,000	1,803,610	1.8594	0.949	0.939	0.949	0.904	0.959	1,942,098	0.9287	4.97%
2014-05-22	0	1.810	1.810	1.820	1.760	1.840	1,044,000	1,881,006	1.8017	0.904	0.904	0.909	0.879	0.919	2,090,258	0.8999	1.69%
2014-05-21	0	1.780	1.760	1.770	1.760	1.800	826,000	1,476,700	1.7878	0.889	0.879	0.884	0.879	0.899	1,653,786	0.8929	0.00%
2014-05-20	0	1.780	1.780	1.800	1.780	1.840	940,000	1,700,300	1.8088	0.889	0.889	0.899	0.889	0.919	1,882,033	0.9034	-2.20%
2014-05-19	0	1.820	1.800	1.820	1.750	1.830	1,324,000	2,333,200	1.7622	0.909	0.899	0.909	0.874	0.914	2,650,863	0.8802	1.68%
2014-05-16	0	1.790	1.780	1.790	1.760	1.890	960,000	1,726,400	1.7983	0.894	0.889	0.894	0.879	0.944	1,922,076	0.8982	-2.72%
2014-05-15	0	1.840	1.830	1.840	1.830	1.970	3,092,000	5,786,720	1.8715	0.919	0.914	0.919	0.914	0.984	6,190,686	0.9347	-7.07%
2014-05-14	0	1.980	1.970	1.980	1.950	2.020	2,930,000	5,805,980	1.9816	0.989	0.984	0.989	0.974	1.009	5,866,336	0.9897	1.54%
2014-05-13	0	1.950	1.940	1.950	1.920	1.990	1,915,700	3,726,017	1.9450	0.974	0.969	0.974	0.959	0.994	3,835,543	0.9714	-2.01%
2014-05-12	0	1.990	1.990	2.000	1.950	2.000	1,002,000	1,983,340	1.9794	0.994	0.994	0.999	0.974	0.999	2,006,167	0.9886	1.02%
2014-05-09	0	1.970	1.950	1.970	1.960	1.980	1,158,000	2,268,070	1.9586	0.984	0.974	0.984	0.979	0.989	2,318,504	0.9782	1.03%
2014-05-08	0	1.950	1.940	1.950	1.920	1.960	444,000	861,220	1.9397	0.974	0.969	0.974	0.959	0.979	888,960	0.9688	-0.51%
2014-05-07	0	1.960	1.950	1.960	1.860	2.010	1,920,000	3,731,230	1.9433	0.979	0.974	0.979	0.929	1.004	3,844,152	0.9706	-2.00%
2014-05-05	0	2.000	2.000	2.020	2.000	2.060	611,000	1,231,420	2.0154	0.999	0.999	1.009	0.999	1.029	1,223,321	1.0066	-2.44%
2014-05-02	0	2.050	2.040	2.050	2.050	2.120	612,000	1,266,480	2.0694	1.024	1.019	1.024	1.024	1.059	1,225,323	1.0336	-0.97%
2014-04-30	0	2.070	2.070	2.080	2.070	2.090	144,000	299,180	2.0776	1.034	1.034	1.039	1.034	1.044	288,311	1.0377	0.00%
2014-04-29	0	2.070	2.060	2.070	2.060	2.120	1,082,660	2,248,447	2.0768	1.034	1.029	1.034	1.029	1.059	2,167,661	1.0373	0.00%
2014-04-28	0	2.070	2.070	2.080	2.060	2.100	1,032,000	2,138,310	2.0720	1.034	1.034	1.039	1.029	1.049	2,066,232	1.0349	-2.36%
2014-04-25	0	2.120	2.100	2.120	2.100	2.310	724,000	1,546,740	2.1364	1.059	1.049	1.059	1.049	1.154	1,449,566	1.0670	0.00%
2014-04-24	0	2.120	2.100	2.120	2.080	2.150	944,000	2,003,920	2.1228	1.059	1.049	1.059	1.039	1.074	1,890,041	1.0603	1.44%
2014-04-23	0	2.090	2.090	2.100	2.090	2.140	467,000	985,620	2.1105	1.044	1.044	1.049	1.044	1.069	935,010	1.0541	-1.42%
2014-04-22	0	2.120	2.120	2.140	2.120	2.160	1,292,000	2,779,447	2.1513	1.059	1.059	1.069	1.059	1.079	2,586,794	1.0745	-1.85%
2014-04-17	0	2.160	2.160	2.170	2.140	2.180	746,000	1,613,610	2.1630	1.079	1.079	1.084	1.069	1.089	1,493,613	1.0803	-0.46%
2014-04-16	0	2.170	2.160	2.170	2.160	2.250	1,930,000	4,241,740	2.1978	1.084	1.079	1.084	1.079	1.124	3,864,174	1.0977	-1.81%
2014-04-15	0	2.210	2.200	2.230	2.180	2.250	513,645	1,156,081	2.2507	1.104	1.099	1.114	1.089	1.124	1,028,401	1.1242	-2.64%
2014-04-14	0	2.270	2.240	2.300	2.240	2.270	80,000	179,552	2.2444	1.134	1.119	1.149	1.119	1.134	160,173	1.1210	1.34%
2014-04-11	0	2.240	2.210	2.250	2.210	2.260	32,000	71,560	2.2363	1.119	1.104	1.124	1.104	1.129	64,069	1.1169	0.45%
2014-04-10	0	2.230	2.220	2.270	2.210	2.270	26,000	57,920	2.2277	1.114	1.109	1.134	1.104	1.134	52,056	1.1126	0.45%
2014-04-09	0	2.220	2.220	2.250	2.180	2.290	992,000	2,194,400	2.2121	1.109	1.109	1.124	1.089	1.144	1,986,145	1.1049	0.91%
2014-04-08	0	2.200	2.160	2.200	2.160	2.230	52,000	114,580	2.2035	1.099	1.079	1.099	1.079	1.114	104,112	1.1005	-1.35%
2014-04-07	0	2.230	2.220	2.230	2.170	2.240	1,086,740	2,398,503	2.2071	1.114	1.109	1.114	1.084	1.119	2,175,830	1.1023	0.90%
2014-04-04	0	2.210	2.190	2.210	2.180	2.240	378,740	835,544	2.2061	1.104	1.094	1.104	1.089	1.119	758,299	1.1019	-0.45%
2014-04-03	0	2.220	2.200	2.220	2.220	2.220	6,000	13,320	2.2200	1.109	1.099	1.109	1.109	1.109	12,013	1.1088	-1.33%
2014-04-02	0	2.250	2.220	2.250	-	-	0	0	-	1.124	1.109	1.124	-	-	0	-	0.00%
2014-04-01	0	2.250	2.200	2.270	2.200	2.270	22,000	48,920	2.2236	1.124	1.099	1.134	1.099	1.134	44,048	1.1106	0.00%
2014-03-31	0	2.250	2.210	2.260	2.210	2.300	204,000	462,180	2.2656	1.124	1.104	1.129	1.104	1.149	408,441	1.1316	0.45%
2014-03-28	0	2.240	2.230	2.240	2.210	2.240	56,000	124,680	2.2264	1.119	1.114	1.119	1.104	1.119	112,121	1.1120	0.00%
2014-03-27	0	2.240	2.220	2.240	2.170	2.290	1,444,000	3,209,250	2.2225	1.119	1.109	1.119	1.084	1.144	2,891,123	1.1100	0.45%
2014-03-26	0	2.230	2.200	2.240	2.190	2.240	322,406	712,375	2.2096	1.114	1.099	1.119	1.094	1.119	645,509	1.1036	-0.67%
2014-03-25	0	2.300	2.270	2.300	2.270	2.390	66,000	151,420	2.2942	1.121	1.107	1.121	1.107	1.165	135,380	1.1185	0.00%
2014-03-24	0	2.300	2.270	2.310	2.220	2.310	3,998,121	8,821,986	2.2065	1.121	1.107	1.126	1.082	1.126	8,200,999	1.0757	3.60%
2014-03-21	0	2.220	2.210	2.300	2.210	2.250	16,000	35,560	2.2225	1.082	1.077	1.121	1.077	1.097	32,819	1.0835	-0.89%
2014-03-20	0	2.240	2.200	2.240	2.220	2.240	1,514,000	3,331,120	2.2002	1.092	1.073	1.092	1.082	1.092	3,105,537	1.0726	0.90%
2014-03-19	0	2.220	2.200	2.230	2.150	2.380	2,224,000	5,043,095	2.2676	1.082	1.073	1.087	1.048	1.160	4,561,898	1.1055	-1.77%
2014-03-18	0	2.260	2.240	2.260	2.230	2.300	540,000	1,217,640	2.2549	1.102	1.092	1.102	1.087	1.121	1,107,655	1.0993	2.26%
2014-03-17	0	2.210	2.190	2.300	2.190	2.230	9,014,000	19,781,120	2.1945	1.077	1.068	1.121	1.068	1.087	18,489,636	1.0698	0.91%
2014-03-14	0	2.190	2.180	2.190	2.170	2.230	358,000	789,960	2.2066	1.068	1.063	1.068	1.058	1.087	734,334	1.0757	-1.35%
2014-03-13	0	2.220	2.190	2.220	2.190	2.240	352,000	777,480	2.2088	1.082	1.068	1.082	1.068	1.092	722,027	1.0768	-1.33%
2014-03-12	0	2.250	2.210	2.250	2.170	2.270	174,000	386,760	2.2228	1.097	1.077	1.097	1.058	1.107	356,911	1.0836	-0.44%
2014-03-11	0	2.260	2.240	2.260	2.210	2.320	352,000	794,160	2.2561	1.102	1.092	1.102	1.077	1.131	722,027	1.0999	-2.16%
2014-03-10	0	2.310	2.260	2.310	2.130	2.330	516,000	1,166,580	2.2608	1.126	1.102	1.126	1.038	1.136	1,058,426	1.1022	0.00%
2014-03-07	0	2.310	2.290	2.320	2.270	2.390	490,000	1,135,000	2.3163	1.126	1.116	1.131	1.107	1.165	1,005,094	1.1292	-1.28%
2014-03-06	0	2.340	2.310	2.340	2.300	2.370	401,000	929,100	2.3170	1.141	1.126	1.141	1.121	1.155	822,537	1.1296	-0.43%
2014-03-05	0	2.350	2.340	2.350	2.320	2.430	614,000	1,451,420	2.3639	1.146	1.141	1.146	1.131	1.185	1,259,445	1.1524	-1.26%
2014-03-04	0	2.380	2.370	2.380	2.350	2.390	811,000	1,925,230	2.3739	1.160	1.155	1.160	1.146	1.165	1,663,534	1.1573	1.28%
2014-03-03	0	2.350	2.350	2.360	2.340	2.410	346,000	819,060	2.3672	1.146	1.146	1.151	1.141	1.175	709,720	1.1541	-0.84%
2014-02-28	0	2.370	2.360	2.370	2.350	2.400	384,000	912,160	2.3754	1.155	1.151	1.155	1.146	1.170	787,666	1.1581	0.85%
2014-02-27	0	2.350	2.350	2.360	2.340	2.490	779,000	1,835,350	2.3560	1.146	1.146	1.151	1.141	1.214	1,597,895	1.1486	-0.42%
2014-02-26	0	2.360	2.350	2.360	2.330	2.450	954,000	2,246,480	2.3548	1.151	1.146	1.151	1.136	1.194	1,956,857	1.1480	0.00%
2014-02-25	0	2.360	2.340	2.360	2.320	2.370	194,000	457,060	2.3560	1.151	1.141	1.151	1.131	1.155	397,935	1.1486	0.00%
2014-02-24	0	2.360	2.350	2.370	2.340	2.390	234,000	552,920	2.3629	1.151	1.146	1.155	1.141	1.165	479,984	1.1520	0.43%
2014-02-21	0	2.350	2.350	2.360	2.340	2.380	490,000	1,154,160	2.3554	1.146	1.146	1.151	1.141	1.160	1,005,094	1.1483	-1.67%
2014-02-20	0	2.390	2.370	2.390	2.350	2.390	260,000	618,920	2.3805	1.165	1.155	1.165	1.146	1.165	533,315	1.1605	0.42%
2014-02-19	0	2.380	2.350	2.390	2.330	2.400	290,000	681,220	2.3490	1.160	1.146	1.165	1.136	1.170	594,852	1.1452	-0.42%
2014-02-18	0	2.390	2.350	2.390	2.330	2.420	214,000	510,120	2.3837	1.165	1.146	1.165	1.136	1.180	438,960	1.1621	1.70%
2014-02-17	0	2.350	2.310	2.350	2.310	2.400	176,000	413,200	2.3477	1.146	1.126	1.146	1.126	1.170	361,014	1.1446	-1.67%
2014-02-14	0	2.390	2.350	2.390	-	-	0	0	-	1.165	1.146	1.165	-	-	0	-	0.00%
2014-02-13	0	2.390	2.360	2.400	2.320	2.400	360,000	851,220	2.3645	1.165	1.151	1.170	1.131	1.170	738,437	1.1527	0.00%
2014-02-12	0	2.390	2.350	2.390	2.320	2.390	142,000	335,400	2.3620	1.165	1.146	1.165	1.131	1.165	291,272	1.1515	0.00%
2014-02-11	0	2.390	2.360	2.390	2.360	2.400	84,252	200,782	2.3831	1.165	1.151	1.165	1.151	1.170	172,819	1.1618	-0.42%
2014-02-10	0	2.400	2.340	2.400	2.340	2.450	1,210,000	2,885,200	2.3845	1.170	1.141	1.170	1.141	1.194	2,481,968	1.1625	0.84%
2014-02-07	0	2.380	2.350	2.400	2.320	2.390	164,100	387,148	2.3592	1.160	1.146	1.170	1.131	1.165	336,604	1.1502	0.00%
2014-02-06	0	2.380	2.370	2.380	2.340	2.390	392,000	929,710	2.3717	1.160	1.155	1.160	1.141	1.165	804,076	1.1562	0.42%
2014-02-05	0	2.370	2.300	2.370	2.280	2.380	258,000	601,340	2.3308	1.155	1.121	1.155	1.112	1.160	529,213	1.1363	2.16%
2014-02-04	0	2.320	2.260	2.330	2.190	2.370	832,000	1,879,160	2.2586	1.131	1.102	1.136	1.068	1.155	1,706,609	1.1011	4.04%
2014-01-30	0	2.230	2.220	2.230	2.220	2.240	194,000	432,220	2.2279	1.087	1.082	1.087	1.082	1.092	397,935	1.0862	-1.33%
2014-01-29	0	2.260	2.240	2.260	2.230	2.280	292,000	656,680	2.2489	1.102	1.092	1.102	1.087	1.112	598,954	1.0964	1.80%
2014-01-28	0	2.220	2.220	2.230	2.090	2.250	624,000	1,343,300	2.1527	1.082	1.082	1.087	1.019	1.097	1,279,957	1.0495	6.73%
2014-01-27	0	2.080	2.070	2.080	2.060	2.180	984,000	2,061,900	2.0954	1.014	1.009	1.014	1.004	1.063	2,018,394	1.0216	-4.59%
2014-01-24	0	2.180	2.170	2.180	2.170	2.320	1,064,000	2,376,940	2.2340	1.063	1.058	1.063	1.058	1.131	2,182,491	1.0891	-8.02%
2014-01-23	0	2.370	2.370	2.390	2.330	2.400	496,000	1,177,720	2.3744	1.155	1.155	1.165	1.136	1.170	1,017,402	1.1576	-1.25%
2014-01-22	0	2.400	2.370	2.400	2.360	2.640	492,000	1,198,860	2.4367	1.170	1.155	1.170	1.151	1.287	1,009,197	1.1879	-9.43%
2014-01-21	0	2.650	2.610	2.650	2.610	2.720	88,000	233,300	2.6511	1.292	1.272	1.292	1.272	1.326	180,507	1.2925	-1.12%
2014-01-20	0	2.680	2.650	2.680	2.680	2.680	8,000	21,440	2.6800	1.307	1.292	1.307	1.307	1.307	16,410	1.3065	-1.47%
2014-01-17	0	2.720	2.710	2.720	2.710	2.750	732,000	2,006,240	2.7408	1.326	1.321	1.326	1.321	1.341	1,501,488	1.3362	-1.09%
2014-01-16	0	2.750	2.730	2.750	2.730	2.780	274,000	752,060	2.7447	1.341	1.331	1.341	1.331	1.355	562,032	1.3381	0.36%
2014-01-15	0	2.740	2.710	2.740	2.710	2.740	42,000	114,340	2.7224	1.336	1.321	1.336	1.321	1.336	86,151	1.3272	0.37%
2014-01-14	0	2.730	2.710	2.730	2.710	2.750	36,000	98,260	2.7294	1.331	1.321	1.331	1.321	1.341	73,844	1.3306	-0.73%
2014-01-13	0	2.750	2.730	2.750	2.700	2.770	228,000	626,080	2.7460	1.341	1.331	1.341	1.316	1.350	467,677	1.3387	0.00%
2014-01-10	0	2.750	2.730	2.750	2.700	2.760	214,000	587,720	2.7464	1.341	1.331	1.341	1.316	1.346	438,960	1.3389	0.36%
2014-01-09	0	2.740	2.690	2.740	2.680	2.760	304,000	824,960	2.7137	1.336	1.311	1.336	1.307	1.346	623,569	1.3230	-0.72%
2014-01-08	0	2.760	2.720	2.760	2.700	2.780	517,687	1,417,076	2.7373	1.346	1.326	1.346	1.316	1.355	1,061,886	1.3345	-0.72%
2014-01-07	0	2.780	2.760	2.780	2.750	2.780	680,000	1,882,580	2.7685	1.355	1.346	1.355	1.341	1.355	1,394,825	1.3497	0.36%
2014-01-06	0	2.770	2.760	2.770	2.750	2.770	904,000	2,500,260	2.7658	1.350	1.346	1.350	1.341	1.350	1,854,297	1.3484	0.73%
2014-01-03	0	2.750	2.730	2.750	2.720	2.750	1,994,000	5,464,940	2.7407	1.341	1.331	1.341	1.326	1.341	4,090,119	1.3361	0.36%
2014-01-02	0	2.740	2.720	2.730	2.710	2.750	1,838,000	4,999,820	2.7203	1.336	1.326	1.331	1.321	1.341	3,770,130	1.3262	1.11%
2013-12-31	0	2.710	2.700	2.710	2.690	2.710	242,000	653,460	2.7002	1.321	1.316	1.321	1.311	1.321	496,394	1.3164	0.74%
2013-12-30	0	2.690	2.680	2.690	2.630	2.690	1,446,000	3,824,220	2.6447	1.311	1.307	1.311	1.282	1.311	2,966,054	1.2893	1.89%
2013-12-27	0	2.640	2.630	2.640	2.600	2.640	404,000	1,063,360	2.6321	1.287	1.282	1.287	1.268	1.287	828,690	1.2832	1.93%
2013-12-24	0	2.590	2.570	2.590	2.550	2.590	264,000	679,280	2.5730	1.263	1.253	1.263	1.243	1.263	541,520	1.2544	1.17%
2013-12-23	0	2.560	2.550	2.560	2.520	2.570	454,000	1,158,940	2.5527	1.248	1.243	1.248	1.229	1.253	931,251	1.2445	1.59%
2013-12-20	0	2.520	2.500	2.520	2.400	2.550	130,000	326,860	2.5143	1.229	1.219	1.229	1.170	1.243	266,658	1.2258	0.00%
2013-12-19	0	2.520	2.500	2.520	2.490	2.560	1,026,000	2,568,860	2.5038	1.229	1.219	1.229	1.214	1.248	2,104,545	1.2206	-0.40%
2013-12-18	0	2.530	2.520	2.530	2.370	2.530	942,000	2,265,960	2.4055	1.233	1.229	1.233	1.155	1.233	1,932,243	1.1727	5.42%
2013-12-17	0	2.400	2.380	2.400	2.360	2.410	618,000	1,472,180	2.3822	1.170	1.160	1.170	1.151	1.175	1,267,650	1.1613	1.27%
2013-12-16	0	2.370	2.370	2.380	2.360	2.420	780,000	1,860,640	2.3854	1.155	1.155	1.160	1.151	1.180	1,599,946	1.1629	-0.84%
2013-12-13	0	2.390	2.370	2.390	2.330	2.400	462,000	1,102,500	2.3864	1.165	1.155	1.165	1.136	1.170	947,661	1.1634	1.27%
2013-12-12	0	2.360	2.350	2.360	2.350	2.420	492,000	1,168,200	2.3744	1.151	1.146	1.151	1.146	1.180	1,009,197	1.1576	-0.42%
2013-12-11	0	2.370	2.360	2.370	2.350	2.420	456,000	1,084,400	2.3781	1.155	1.151	1.155	1.146	1.180	935,353	1.1593	-0.84%
2013-12-10	0	2.390	2.370	2.390	2.360	2.400	99,000	234,940	2.3731	1.165	1.155	1.165	1.151	1.170	203,070	1.1569	-0.42%
2013-12-09	0	2.400	2.390	2.400	2.380	2.460	146,000	350,400	2.4000	1.170	1.165	1.170	1.160	1.199	299,477	1.1700	-0.41%
2013-12-06	0	2.410	2.400	2.410	2.360	2.410	242,000	579,360	2.3940	1.175	1.170	1.175	1.151	1.175	496,394	1.1671	0.00%
2013-12-05	0	2.410	2.390	2.410	2.390	2.430	410,000	988,280	2.4104	1.175	1.165	1.175	1.165	1.185	840,997	1.1751	-1.63%
2013-12-04	0	2.450	2.400	2.460	2.350	2.460	238,000	578,140	2.4292	1.194	1.170	1.199	1.146	1.199	488,189	1.1843	-1.21%
2013-12-03	0	2.480	2.410	2.480	2.450	2.490	36,000	89,560	2.4878	1.209	1.175	1.209	1.194	1.214	73,844	1.2128	-0.40%
2013-12-02	0	2.490	2.460	2.490	2.460	2.500	30,000	74,720	2.4907	1.214	1.199	1.214	1.199	1.219	61,536	1.2142	-0.40%
2013-11-29	0	2.500	2.470	2.500	2.500	2.500	30,000	75,000	2.5000	1.219	1.204	1.219	1.219	1.219	61,536	1.2188	0.00%
2013-11-28	0	2.500	2.450	2.500	2.450	2.500	244,000	606,900	2.4873	1.219	1.194	1.219	1.194	1.219	500,496	1.2126	0.81%
2013-11-27	0	2.480	2.450	2.480	2.430	2.490	134,000	331,260	2.4721	1.209	1.194	1.209	1.185	1.214	274,863	1.2052	-0.80%
2013-11-26	0	2.500	2.470	2.500	2.460	2.540	484,000	1,210,780	2.5016	1.219	1.204	1.219	1.199	1.238	992,787	1.2196	0.40%
2013-11-25	0	2.490	2.480	2.490	2.490	2.500	120,000	299,300	2.4942	1.214	1.209	1.214	1.214	1.219	246,146	1.2159	-0.40%
2013-11-22	0	2.500	2.490	2.510	2.490	2.540	406,000	1,017,220	2.5055	1.219	1.214	1.224	1.214	1.238	832,793	1.2215	0.00%
2013-11-21	0	2.500	2.470	2.500	2.460	2.500	244,000	605,460	2.4814	1.219	1.204	1.219	1.199	1.219	500,496	1.2097	0.00%
2013-11-20	0	2.500	2.470	2.500	2.480	2.500	278,000	692,420	2.4907	1.219	1.204	1.219	1.209	1.219	570,237	1.2143	0.00%
2013-11-19	0	2.500	2.480	2.530	2.480	2.510	78,000	194,860	2.4982	1.219	1.209	1.233	1.209	1.224	159,995	1.2179	0.40%
2013-11-18	0	2.490	2.470	2.490	2.450	2.510	294,000	728,140	2.4767	1.214	1.204	1.214	1.194	1.224	603,057	1.2074	-0.40%
2013-11-15	0	2.500	2.480	2.500	2.470	2.500	110,000	273,340	2.4849	1.219	1.209	1.219	1.204	1.219	225,633	1.2114	-0.79%
2013-11-14	0	2.520	2.500	2.520	2.460	2.520	84,000	210,600	2.5071	1.229	1.219	1.229	1.199	1.229	172,302	1.2223	-0.40%
2013-11-13	0	2.530	2.480	2.540	2.460	2.550	252,000	627,500	2.4901	1.233	1.209	1.238	1.199	1.243	516,906	1.2140	0.00%
2013-11-12	0	2.530	2.500	2.530	2.510	2.580	1,102,000	2,775,398	2.5185	1.233	1.219	1.233	1.224	1.258	2,260,437	1.2278	1.20%
2013-11-11	0	2.500	2.490	2.500	2.490	2.560	548,000	1,377,760	2.5142	1.219	1.214	1.219	1.214	1.248	1,124,065	1.2257	0.40%
2013-11-08	0	2.490	2.460	2.480	2.450	2.490	72,000	177,960	2.4717	1.214	1.199	1.209	1.194	1.214	147,687	1.2050	0.81%
2013-11-07	0	2.470	2.460	2.470	2.430	2.490	126,000	310,540	2.4646	1.204	1.199	1.204	1.185	1.214	258,453	1.2015	0.00%
2013-11-06	0	2.470	2.440	2.470	2.440	2.500	124,000	305,240	2.4616	1.204	1.190	1.204	1.190	1.219	254,350	1.2001	-0.80%
2013-11-05	0	2.490	2.490	2.500	2.450	2.500	86,000	212,820	2.4747	1.214	1.214	1.219	1.194	1.219	176,404	1.2064	0.40%
2013-11-04	0	2.480	2.450	2.510	2.430	2.500	205,600	506,100	2.4616	1.209	1.194	1.224	1.185	1.219	421,729	1.2001	1.64%
2013-11-01	0	2.440	2.430	2.440	2.420	2.460	204,000	497,720	2.4398	1.190	1.185	1.190	1.180	1.199	418,447	1.1894	-0.41%
2013-10-31	0	2.450	2.450	2.460	2.430	2.460	208,000	509,740	2.4507	1.194	1.194	1.199	1.185	1.199	426,652	1.1947	2.08%
2013-10-30	0	2.400	2.400	2.420	2.300	2.410	294,000	705,100	2.3983	1.170	1.170	1.180	1.121	1.175	603,057	1.1692	2.56%
2013-10-29	0	2.340	2.340	2.370	2.270	2.360	1,362,302	3,159,185	2.3190	1.141	1.141	1.155	1.107	1.151	2,794,372	1.1306	-0.85%
2013-10-28	0	2.360	2.370	2.380	2.350	2.420	452,000	1,068,880	2.3648	1.151	1.155	1.160	1.146	1.180	927,148	1.1529	-1.67%
2013-10-25	0	2.400	2.380	2.410	2.370	2.400	878,000	2,089,140	2.3794	1.170	1.160	1.175	1.155	1.170	1,800,965	1.1600	-0.41%
2013-10-24	0	2.410	2.390	2.410	2.390	2.410	388,000	928,700	2.3936	1.175	1.165	1.175	1.165	1.175	795,871	1.1669	0.00%
2013-10-23	0	2.410	2.410	2.470	2.400	2.470	334,000	810,964	2.4280	1.175	1.175	1.204	1.170	1.204	685,105	1.1837	-1.63%
2013-10-22	0	2.450	2.440	2.470	2.390	2.520	664,000	1,612,440	2.4284	1.194	1.190	1.204	1.165	1.229	1,362,006	1.1839	1.66%
2013-10-21	0	2.410	2.410	2.420	2.380	2.440	806,000	1,942,000	2.4094	1.175	1.175	1.180	1.160	1.190	1,653,278	1.1746	0.00%
2013-10-18	0	2.410	2.410	2.430	2.390	2.420	598,000	1,434,120	2.3982	1.175	1.175	1.185	1.165	1.180	1,226,626	1.1692	0.00%
2013-10-17	0	2.410	2.400	2.440	2.400	2.460	380,000	918,140	2.4162	1.175	1.170	1.190	1.170	1.199	779,461	1.1779	0.00%
2013-10-16	0	2.410	2.410	2.430	2.370	2.490	370,000	894,840	2.4185	1.175	1.175	1.185	1.155	1.214	758,949	1.1791	2.12%
2013-10-15	0	2.360	2.370	2.420	2.350	2.510	1,798,041	4,371,300	2.4311	1.151	1.155	1.180	1.146	1.224	3,688,165	1.1852	-5.60%
2013-10-11	0	2.500	2.500	2.520	2.460	2.530	966,000	2,411,740	2.4966	1.219	1.219	1.229	1.199	1.233	1,981,472	1.2171	-0.40%
2013-10-10	0	2.510	2.500	2.540	2.500	2.570	508,000	1,281,600	2.5228	1.224	1.219	1.238	1.219	1.253	1,042,016	1.2299	-1.95%
2013-10-09	0	2.560	2.560	2.590	2.550	2.580	518,000	1,328,660	2.5650	1.248	1.248	1.263	1.243	1.258	1,062,528	1.2505	-0.78%
2013-10-08	0	2.580	2.570	2.590	2.500	2.630	608,000	1,538,740	2.5308	1.258	1.253	1.263	1.219	1.282	1,247,138	1.2338	1.57%
2013-10-07	0	2.540	2.540	2.590	2.540	2.590	22,928	58,321	2.5437	1.238	1.238	1.263	1.238	1.263	47,030	1.2401	0.00%
2013-10-04	0	2.540	2.540	2.600	2.530	2.560	536,000	1,364,240	2.5452	1.238	1.238	1.268	1.233	1.248	1,099,450	1.2408	0.00%
2013-10-03	0	2.540	2.540	2.580	2.520	2.600	60,000	152,740	2.5457	1.238	1.238	1.258	1.229	1.268	123,073	1.2411	0.00%
2013-10-02	0	2.540	2.500	2.530	2.480	2.540	394,000	990,680	2.5144	1.238	1.219	1.233	1.209	1.238	808,178	1.2258	0.00%
2013-09-30	0	2.540	2.500	2.540	2.490	2.550	425,000	1,071,010	2.5200	1.238	1.219	1.238	1.214	1.243	871,766	1.2286	0.40%
2013-09-27	0	2.530	2.510	2.530	2.500	2.580	484,000	1,224,900	2.5308	1.233	1.224	1.233	1.219	1.258	992,787	1.2338	-1.17%
2013-09-26	0	2.560	2.550	2.560	2.540	2.580	220,000	563,180	2.5599	1.248	1.243	1.248	1.238	1.258	451,267	1.2480	0.00%
2013-09-25	0	2.560	2.540	2.560	2.540	2.590	436,000	1,115,100	2.5576	1.248	1.238	1.248	1.238	1.263	894,329	1.2469	-1.54%
2013-09-24	0	2.600	2.560	2.600	2.560	2.600	104,000	266,880	2.5662	1.268	1.248	1.268	1.248	1.268	213,326	1.2510	-1.52%
2013-09-23	0	2.640	2.640	2.670	2.600	2.800	564,000	1,498,800	2.6574	1.287	1.287	1.302	1.268	1.365	1,156,884	1.2955	1.54%
2013-09-19	0	2.600	2.580	2.600	2.580	2.600	52,000	134,360	2.5838	1.268	1.258	1.268	1.258	1.268	106,663	1.2597	0.00%
2013-09-18	0	2.600	2.550	2.600	-	-	0	0	-	1.268	1.243	1.268	-	-	0	-	0.00%
2013-09-17	0	2.600	2.570	2.600	2.510	2.700	48,000	123,960	2.5825	1.268	1.253	1.268	1.224	1.316	98,458	1.2590	0.78%
2013-09-16	0	2.580	2.550	2.580	2.550	2.590	222,000	572,160	2.5773	1.258	1.243	1.258	1.243	1.263	455,369	1.2565	0.39%
2013-09-13	0	2.570	2.570	2.580	2.560	2.600	526,760	1,357,522	2.5771	1.253	1.253	1.258	1.248	1.268	1,080,497	1.2564	0.00%
2013-09-12	0	2.570	2.560	2.570	2.530	2.620	1,240,000	3,186,820	2.5700	1.253	1.248	1.253	1.233	1.277	2,543,504	1.2529	0.78%
2013-09-11	0	2.550	2.540	2.550	2.540	2.580	149,300	383,078	2.5658	1.243	1.238	1.243	1.238	1.258	306,246	1.2509	-1.92%
2013-09-10	0	2.600	2.590	2.600	2.590	2.600	630,000	1,638,060	2.6001	1.268	1.263	1.268	1.263	1.268	1,292,264	1.2676	0.00%
2013-09-09	0	2.600	2.590	2.610	2.530	2.600	14,000	36,040	2.5743	1.268	1.263	1.272	1.233	1.268	28,717	1.2550	0.78%
2013-09-06	0	2.580	2.560	2.590	2.570	2.650	86,000	222,900	2.5919	1.258	1.248	1.263	1.253	1.292	176,404	1.2636	0.39%
2013-09-05	0	2.570	2.570	2.580	2.500	2.600	344,000	880,080	2.5584	1.253	1.253	1.258	1.219	1.268	705,617	1.2472	-1.91%
2013-09-04	0	2.620	2.620	2.650	2.530	2.620	65,999	168,337	2.5506	1.277	1.277	1.292	1.233	1.277	135,378	1.2435	2.34%
2013-09-03	0	2.560	2.540	2.560	2.540	2.580	90,000	230,700	2.5633	1.248	1.238	1.248	1.238	1.258	184,609	1.2497	0.39%
2013-09-02	0	2.550	2.550	2.580	2.530	2.570	26,000	66,560	2.5600	1.243	1.243	1.258	1.233	1.253	53,332	1.2480	0.79%
2013-08-30	0	2.530	2.530	2.560	2.520	2.570	158,000	401,840	2.5433	1.233	1.233	1.248	1.229	1.253	324,092	1.2399	-2.69%
2013-08-29	0	2.600	2.580	2.600	2.580	2.690	144,000	373,760	2.5956	1.268	1.258	1.268	1.258	1.311	295,375	1.2654	0.00%
2013-08-28	0	2.600	2.530	2.600	2.600	2.600	2,000	5,200	2.6000	1.268	1.233	1.268	1.268	1.268	4,102	1.2675	0.00%
2013-08-27	0	2.600	2.560	2.600	2.560	2.660	476,000	1,236,320	2.5973	1.268	1.248	1.268	1.248	1.297	976,377	1.2662	-2.26%
2013-08-26	0	2.660	2.620	2.660	2.600	2.700	194,000	515,540	2.6574	1.297	1.277	1.297	1.268	1.316	397,935	1.2955	-1.48%
2013-08-23	0	2.700	2.690	2.700	2.660	2.750	240,000	651,000	2.7125	1.316	1.311	1.316	1.297	1.341	492,291	1.3224	-2.53%
2013-08-22	0	2.770	2.650	2.700	2.630	2.780	220,000	584,980	2.6590	1.350	1.292	1.316	1.282	1.355	451,267	1.2963	4.53%
2013-08-21	0	2.650	2.620	2.650	2.600	2.660	108,000	282,820	2.6187	1.292	1.277	1.292	1.268	1.297	221,531	1.2767	0.00%
2013-08-20	0	2.650	2.640	2.650	2.640	2.710	324,000	863,140	2.6640	1.292	1.287	1.292	1.287	1.321	664,593	1.2987	-1.85%
2013-08-19	0	2.700	2.690	2.700	2.690	2.760	278,000	755,780	2.7186	1.316	1.311	1.316	1.311	1.346	570,237	1.3254	-1.46%
2013-08-16	0	2.740	2.740	2.790	2.710	2.790	114,000	313,720	2.7519	1.336	1.336	1.360	1.321	1.360	233,838	1.3416	-0.72%
2013-08-15	0	2.760	2.760	2.780	2.670	2.770	26,000	71,820	2.7623	1.346	1.346	1.355	1.302	1.350	53,332	1.3467	0.00%
2013-08-13	0	2.760	2.760	2.790	2.700	2.790	340,000	944,800	2.7788	1.346	1.346	1.360	1.316	1.360	697,412	1.3547	-1.08%
2013-08-12	0	2.790	2.780	2.790	2.740	2.800	280,000	780,660	2.7881	1.360	1.355	1.360	1.336	1.365	574,340	1.3592	0.72%
2013-08-09	0	2.770	2.770	2.790	2.770	2.790	1,958,000	5,480,940	2.7993	1.350	1.350	1.360	1.350	1.360	4,016,275	1.3647	-0.72%
2013-08-08	0	2.790	2.790	2.800	2.770	2.800	106,000	294,940	2.7825	1.360	1.360	1.365	1.350	1.365	217,429	1.3565	1.45%
2013-08-07	0	2.750	2.750	2.760	2.750	2.800	52,000	144,160	2.7723	1.341	1.341	1.346	1.341	1.365	106,663	1.3515	0.73%
2013-08-06	0	2.730	2.720	2.780	2.710	2.790	28,000	76,540	2.7336	1.331	1.326	1.355	1.321	1.360	57,434	1.3327	-2.15%
2013-08-05	0	2.790	2.770	2.790	2.770	2.790	126,000	350,600	2.7825	1.360	1.350	1.360	1.350	1.360	258,453	1.3565	0.00%
2013-08-02	0	2.790	2.780	2.790	2.760	2.790	132,000	366,420	2.7759	1.360	1.355	1.360	1.346	1.360	270,760	1.3533	0.36%
2013-08-01	0	2.780	2.760	2.780	2.720	2.780	1,262,000	3,468,080	2.7481	1.355	1.346	1.355	1.326	1.355	2,588,631	1.3397	2.96%
2013-07-31	0	2.700	2.700	2.720	2.700	2.740	594,000	1,609,160	2.7090	1.316	1.316	1.326	1.316	1.336	1,218,421	1.3207	0.00%
2013-07-30	0	2.700	2.700	2.710	2.690	2.750	414,000	1,118,600	2.7019	1.316	1.316	1.321	1.311	1.341	849,202	1.3172	0.75%
2013-07-29	0	2.680	2.680	2.690	2.650	2.700	448,000	1,200,900	2.6806	1.307	1.307	1.311	1.292	1.316	918,944	1.3068	-0.37%
2013-07-26	0	2.690	2.690	2.720	2.630	2.720	312,000	841,220	2.6962	1.311	1.311	1.326	1.282	1.326	639,979	1.3145	1.51%
2013-07-25	0	2.650	2.650	2.680	2.570	2.690	1,380,000	3,541,370	2.5662	1.292	1.292	1.307	1.253	1.311	2,830,674	1.2511	3.92%
2013-07-24	0	2.550	2.540	2.550	2.530	2.700	1,254,000	3,175,550	2.5323	1.243	1.238	1.243	1.233	1.316	2,572,221	1.2346	-0.78%
2013-07-23	0	2.570	2.540	2.570	2.480	2.580	134,000	338,700	2.5276	1.253	1.238	1.253	1.209	1.258	274,863	1.2323	0.00%
2013-07-22	0	2.570	2.390	2.570	-	-	0	0	-	1.253	1.165	1.253	-	-	0	-	-0.39%
2013-07-19	0	2.580	2.570	2.580	2.570	2.580	54,000	138,840	2.5711	1.258	1.253	1.258	1.253	1.258	110,766	1.2535	0.00%
2013-07-18	0	2.580	2.550	2.580	2.540	2.600	62,000	159,040	2.5652	1.258	1.243	1.258	1.238	1.268	127,175	1.2506	-0.77%
2013-07-17	0	2.600	2.560	2.610	2.550	2.640	324,000	832,020	2.5680	1.268	1.248	1.272	1.243	1.287	664,593	1.2519	-0.76%
2013-07-16	0	2.620	2.600	2.620	2.600	2.620	142,000	371,260	2.6145	1.277	1.268	1.277	1.268	1.277	291,272	1.2746	-0.38%
2013-07-15	0	2.630	2.600	2.630	2.600	2.680	186,000	489,280	2.6305	1.282	1.268	1.282	1.268	1.307	381,526	1.2824	1.35%
2013-07-12	0	2.640	2.630	2.640	2.630	2.670	194,000	514,360	2.6513	1.265	1.260	1.265	1.260	1.279	404,836	1.2705	0.00%
2013-07-11	0	2.640	2.640	2.650	2.640	2.790	992,000	2,655,440	2.6769	1.265	1.265	1.270	1.265	1.337	2,070,089	1.2828	0.00%
2013-07-10	0	2.640	2.630	2.650	2.620	2.680	710,000	1,889,220	2.6609	1.265	1.260	1.270	1.256	1.284	1,481,616	1.2751	0.38%
2013-07-09	0	2.630	2.620	2.630	2.610	2.650	212,000	554,280	2.6145	1.260	1.256	1.260	1.251	1.270	442,398	1.2529	2.33%
2013-07-08	0	2.570	2.570	2.620	2.570	2.640	374,000	976,700	2.6115	1.232	1.232	1.256	1.232	1.265	780,457	1.2514	-1.53%
2013-07-05	0	2.610	2.590	2.610	2.590	2.610	92,000	239,340	2.6015	1.251	1.241	1.251	1.241	1.251	191,984	1.2467	-1.14%
2013-07-04	0	2.640	2.520	2.640	2.520	2.650	92,000	241,960	2.6300	1.265	1.208	1.265	1.208	1.270	191,984	1.2603	1.15%
2013-07-03	0	2.610	2.550	2.610	2.520	2.690	1,162,000	2,985,020	2.5689	1.251	1.222	1.251	1.208	1.289	2,424,842	1.2310	3.16%
2013-07-02	0	2.530	2.530	2.550	2.490	2.550	318,000	809,020	2.5441	1.212	1.212	1.222	1.193	1.222	663,597	1.2191	-3.80%
2013-06-28	0	2.630	2.620	2.650	2.550	2.650	798,000	2,083,180	2.6105	1.260	1.256	1.270	1.222	1.270	1,665,253	1.2510	2.73%
2013-06-27	0	2.560	2.520	2.570	2.450	2.560	674,000	1,702,360	2.5258	1.227	1.208	1.232	1.174	1.227	1,406,492	1.2104	4.49%
2013-06-26	0	2.450	2.430	2.460	2.300	2.460	1,512,000	3,628,300	2.3997	1.174	1.164	1.179	1.102	1.179	3,155,216	1.1499	3.81%
2013-06-25	0	2.360	2.340	2.360	2.300	2.370	1,758,127	4,090,912	2.3269	1.131	1.121	1.131	1.102	1.136	3,668,830	1.1150	3.06%
2013-06-24	0	2.290	2.290	2.310	2.230	2.320	230,000	528,540	2.2980	1.097	1.097	1.107	1.069	1.112	479,960	1.1012	-2.55%
2013-06-21	0	2.350	2.260	2.360	2.250	2.360	112,000	256,260	2.2880	1.126	1.083	1.131	1.078	1.131	233,720	1.0964	3.07%
2013-06-20	0	2.280	2.230	2.300	2.210	2.300	829,000	1,879,740	2.2675	1.093	1.069	1.102	1.059	1.102	1,729,943	1.0866	-0.87%
2013-06-19	0	2.300	2.300	2.350	2.270	2.300	212,000	485,360	2.2894	1.102	1.102	1.126	1.088	1.102	442,398	1.0971	0.00%
2013-06-18	0	2.300	2.290	2.300	2.290	2.310	2,538,000	5,757,730	2.2686	1.102	1.097	1.102	1.097	1.107	5,296,256	1.0871	0.00%
2013-06-17	0	2.300	2.260	2.300	2.150	2.320	1,540,000	3,503,580	2.2751	1.102	1.083	1.102	1.030	1.112	3,213,646	1.0902	0.00%
2013-06-14	0	2.300	2.290	2.300	2.260	2.380	572,000	1,313,380	2.2961	1.102	1.097	1.102	1.083	1.141	1,193,640	1.1003	0.00%
2013-06-13	0	2.300	2.280	2.300	2.250	2.300	517,799	1,179,555	2.2780	1.102	1.093	1.102	1.078	1.102	1,080,534	1.0916	-1.71%
2013-06-11	0	2.340	2.300	2.360	2.250	2.350	880,000	2,026,020	2.3023	1.121	1.102	1.131	1.078	1.126	1,836,369	1.1033	0.00%
2013-06-10	0	2.340	2.300	2.340	2.290	2.400	950,000	2,192,400	2.3078	1.121	1.102	1.121	1.097	1.150	1,982,444	1.1059	4.00%
2013-06-07	0	2.250	2.230	2.250	2.210	2.250	854,000	1,913,820	2.2410	1.078	1.069	1.078	1.059	1.078	1,782,113	1.0739	-1.75%
2013-06-06	0	2.290	2.270	2.290	2.260	2.350	914,000	2,101,020	2.2987	1.097	1.088	1.097	1.083	1.126	1,907,320	1.1016	-3.38%
2013-06-05	0	2.370	2.360	2.370	2.310	2.470	1,695,000	4,034,230	2.3801	1.136	1.131	1.136	1.107	1.184	3,537,098	1.1405	-4.82%
2013-06-04	0	2.490	2.480	2.500	2.480	2.570	770,000	1,926,480	2.5019	1.193	1.188	1.198	1.188	1.232	1,606,823	1.1989	-1.97%
2013-06-03	0	2.540	2.540	2.590	2.540	2.690	506,000	1,306,549	2.5821	1.217	1.217	1.241	1.217	1.289	1,055,912	1.2374	-5.58%
2013-05-31	0	2.690	2.620	2.700	2.620	2.700	108,000	289,640	2.6819	1.289	1.256	1.294	1.256	1.294	225,373	1.2852	0.00%
2013-05-30	0	2.690	2.670	2.700	2.610	2.700	26,000	69,800	2.6846	1.289	1.279	1.294	1.251	1.294	54,256	1.2865	3.46%
2013-05-29	0	2.600	2.590	2.670	2.570	2.690	698,000	1,830,400	2.6223	1.246	1.241	1.279	1.232	1.289	1,456,575	1.2566	-2.99%
2013-05-28	0	2.680	2.670	2.680	2.630	2.680	60,000	159,700	2.6617	1.284	1.279	1.284	1.260	1.284	125,207	1.2755	0.37%
2013-05-27	0	2.670	2.640	2.670	2.620	2.680	210,000	554,460	2.6403	1.279	1.265	1.279	1.256	1.284	438,225	1.2652	-0.37%
2013-05-24	0	2.680	2.670	2.700	2.660	2.710	222,000	596,820	2.6884	1.284	1.279	1.294	1.275	1.299	463,266	1.2883	-0.74%
2013-05-23	0	2.700	2.690	2.700	2.680	2.740	317,285	858,162	2.7047	1.294	1.289	1.294	1.284	1.313	662,105	1.2961	-2.17%
2013-05-22	0	2.760	2.740	2.760	2.730	2.760	354,000	973,560	2.7502	1.323	1.313	1.323	1.308	1.323	738,721	1.3179	-0.72%
2013-05-21	0	2.780	2.780	2.810	2.780	2.810	120,000	335,640	2.7970	1.332	1.332	1.347	1.332	1.347	250,414	1.3403	-0.71%
2013-05-20	0	2.800	2.760	2.800	2.760	2.830	472,000	1,317,720	2.7918	1.342	1.323	1.342	1.323	1.356	984,962	1.3378	1.45%
2013-05-16	0	2.760	2.760	2.800	2.750	2.810	325,550	906,627	2.7849	1.323	1.323	1.342	1.318	1.347	679,352	1.3345	-1.78%
2013-05-15	0	2.810	2.810	2.840	2.810	2.860	362,000	1,027,580	2.8386	1.347	1.347	1.361	1.347	1.371	755,416	1.3603	-1.06%
2013-05-14	0	2.840	2.820	2.840	2.850	2.850	8,000	22,800	2.8500	1.361	1.351	1.361	1.366	1.366	16,694	1.3657	0.00%
2013-05-13	0	2.840	2.840	2.850	2.790	2.860	412,000	1,174,640	2.8511	1.361	1.361	1.366	1.337	1.371	859,755	1.3663	-0.35%
2013-05-10	0	2.850	2.860	2.870	2.810	2.860	176,000	500,340	2.8428	1.366	1.371	1.375	1.347	1.371	367,274	1.3623	0.00%
2013-05-09	0	2.850	2.820	2.850	2.830	2.880	2,016,000	5,753,440	2.8539	1.366	1.351	1.366	1.356	1.380	4,206,955	1.3676	0.00%
2013-05-08	0	2.850	2.840	2.850	2.800	2.870	684,000	1,950,120	2.8511	1.366	1.361	1.366	1.342	1.375	1,427,360	1.3662	0.00%
2013-05-07	0	2.850	2.810	2.850	2.810	2.860	126,000	357,860	2.8402	1.366	1.347	1.366	1.347	1.371	262,935	1.3610	0.71%
2013-05-06	0	2.830	2.830	2.860	2.820	2.860	1,330,950	3,788,577	2.8465	1.356	1.356	1.371	1.351	1.371	2,777,404	1.3641	0.00%
2013-05-03	0	2.830	2.820	2.830	2.820	2.840	9,816,000	27,499,462	2.8015	1.356	1.351	1.356	1.351	1.361	20,483,866	1.3425	1.07%
2013-05-02	0	2.800	2.790	2.800	2.790	2.800	46,000	128,660	2.7970	1.342	1.337	1.342	1.337	1.342	95,992	1.3403	-0.71%
2013-04-30	0	2.820	2.800	2.820	2.800	2.820	302,000	846,640	2.8034	1.351	1.342	1.351	1.342	1.351	630,209	1.3434	0.36%
2013-04-29	0	2.810	2.810	2.830	2.780	2.840	128,000	358,400	2.8000	1.347	1.347	1.356	1.332	1.361	267,108	1.3418	-0.35%
2013-04-26	0	2.820	2.810	2.820	2.780	2.850	538,000	1,511,900	2.8102	1.351	1.347	1.351	1.332	1.366	1,122,689	1.3467	0.36%
2013-04-25	0	2.810	2.800	2.810	2.760	2.860	11,652,000	32,470,488	2.7867	1.347	1.342	1.347	1.323	1.371	24,315,200	1.3354	0.72%
2013-04-24	0	2.790	2.760	2.790	2.730	2.800	126,000	350,060	2.7783	1.337	1.323	1.337	1.308	1.342	262,935	1.3314	0.00%
2013-04-23	0	2.790	2.770	2.790	2.770	2.800	359,950	999,861	2.7778	1.337	1.327	1.337	1.327	1.342	751,138	1.3311	0.36%
2013-04-22	0	2.780	2.740	2.790	2.600	2.800	199,950	549,225	2.7468	1.332	1.313	1.337	1.246	1.342	417,252	1.3163	-1.77%
2013-04-19	0	2.830	2.830	2.850	2.820	2.850	196,000	556,160	2.8376	1.356	1.356	1.366	1.351	1.366	409,010	1.3598	-0.70%
2013-04-18	0	2.850	2.840	2.850	2.840	2.850	100,000	284,460	2.8446	1.366	1.361	1.366	1.361	1.366	208,678	1.3632	0.00%
2013-04-17	0	2.850	2.810	2.860	-	-	0	0	-	1.366	1.347	1.371	-	-	0	-	0.00%
2013-04-16	0	2.850	2.840	2.850	2.810	2.850	74,000	209,940	2.8370	1.366	1.361	1.366	1.347	1.366	154,422	1.3595	0.00%
2013-04-15	0	2.850	2.850	2.870	2.820	2.860	68,000	192,760	2.8347	1.366	1.366	1.375	1.351	1.371	141,901	1.3584	-0.35%
2013-04-12	0	2.860	2.850	2.860	2.850	2.880	190,000	543,680	2.8615	1.371	1.366	1.371	1.366	1.380	396,489	1.3712	0.35%
2013-04-11	0	2.850	2.850	2.860	2.840	2.880	412,000	1,176,060	2.8545	1.366	1.366	1.371	1.361	1.380	859,755	1.3679	-1.38%
2013-04-10	0	2.890	2.870	2.890	2.810	2.890	303,000	862,920	2.8479	1.385	1.375	1.385	1.347	1.385	632,295	1.3647	1.40%
2013-04-09	0	2.850	2.850	2.860	2.830	2.860	516,000	1,471,980	2.8527	1.366	1.366	1.371	1.356	1.371	1,076,780	1.3670	0.00%
2013-04-08	0	2.850	2.850	2.860	2.820	2.900	454,000	1,294,440	2.8512	1.366	1.366	1.371	1.351	1.390	947,400	1.3663	0.00%
2013-04-05	0	2.850	2.820	2.850	2.820	2.950	1,276,000	3,682,400	2.8859	1.366	1.351	1.366	1.351	1.414	2,662,736	1.3829	-1.04%
2013-04-03	0	2.880	2.870	2.880	2.810	2.900	1,276,000	3,656,540	2.8656	1.380	1.375	1.380	1.347	1.390	2,662,736	1.3732	1.05%
2013-04-02	0	2.850	2.840	2.860	2.760	2.870	1,014,000	2,883,820	2.8440	1.366	1.361	1.371	1.323	1.375	2,115,998	1.3629	2.15%
2013-03-28	0	2.790	2.780	2.790	2.650	2.800	439,550	1,216,505	2.7676	1.337	1.332	1.337	1.270	1.342	917,246	1.3263	1.09%
2013-03-27	0	2.760	2.750	2.770	2.700	2.790	568,000	1,556,820	2.7409	1.323	1.318	1.327	1.294	1.337	1,185,293	1.3134	2.03%
2013-03-26	0	2.760	2.710	2.760	2.680	2.800	1,668,000	4,595,660	2.7552	1.296	1.273	1.296	1.259	1.315	3,551,528	1.2940	2.22%
2013-03-25	0	2.700	2.650	2.700	2.650	2.700	136,000	361,040	2.6547	1.268	1.245	1.268	1.245	1.268	289,573	1.2468	3.85%
2013-03-22	0	2.600	2.600	2.630	2.580	2.630	612,000	1,592,760	2.6025	1.221	1.221	1.235	1.212	1.235	1,303,079	1.2223	-0.38%
2013-03-21	0	2.610	2.610	2.620	2.520	2.650	857,000	2,245,610	2.6203	1.226	1.226	1.231	1.184	1.245	1,824,736	1.2306	0.77%
2013-03-20	0	2.590	2.590	2.600	2.590	2.600	778,000	2,020,880	2.5975	1.216	1.216	1.221	1.216	1.221	1,656,528	1.2199	-0.38%
2013-03-19	0	2.600	2.590	2.600	2.580	2.650	332,000	863,580	2.6011	1.221	1.216	1.221	1.212	1.245	706,899	1.2216	0.39%
2013-03-18	0	2.590	2.590	2.600	2.580	2.610	548,000	1,424,640	2.5997	1.216	1.216	1.221	1.212	1.226	1,166,809	1.2210	-3.36%
2013-03-15	0	2.680	2.650	2.700	2.670	2.720	254,000	683,360	2.6904	1.259	1.245	1.268	1.254	1.277	540,820	1.2636	-0.37%
2013-03-14	0	2.690	2.650	2.700	2.620	2.690	184,000	487,180	2.6477	1.263	1.245	1.268	1.231	1.263	391,775	1.2435	1.13%
2013-03-13	0	2.660	2.650	2.660	2.650	2.730	436,000	1,170,960	2.6857	1.249	1.245	1.249	1.245	1.282	928,337	1.2614	-1.48%
2013-03-12	0	2.700	2.680	2.700	2.670	2.740	394,000	1,064,020	2.7006	1.268	1.259	1.268	1.254	1.287	838,910	1.2683	0.37%
2013-03-11	0	2.690	2.690	2.740	2.690	2.800	912,000	2,493,710	2.7343	1.263	1.263	1.287	1.263	1.315	1,941,843	1.2842	1.89%
2013-03-08	0	2.640	2.620	2.640	2.610	2.660	614,000	1,617,840	2.6349	1.240	1.231	1.240	1.226	1.249	1,307,337	1.2375	-2.58%
2013-03-07	0	2.710	2.700	2.720	2.690	2.740	1,481,000	4,020,810	2.7149	1.273	1.268	1.277	1.263	1.287	3,153,365	1.2751	-1.81%
2013-03-06	0	2.760	2.730	2.760	2.690	2.760	1,654,219	4,506,122	2.7240	1.296	1.282	1.296	1.263	1.296	3,522,185	1.2794	2.99%
2013-03-05	0	2.680	2.650	2.680	2.600	2.680	2,236,000	5,879,140	2.6293	1.259	1.245	1.259	1.221	1.259	4,760,921	1.2349	2.68%
2013-03-04	0	2.610	2.610	2.630	2.540	2.640	1,162,000	3,021,420	2.6002	1.226	1.226	1.235	1.193	1.240	2,474,146	1.2212	2.76%
2013-03-01	0	2.540	2.530	2.550	2.450	2.550	1,832,000	4,589,030	2.5049	1.193	1.188	1.198	1.151	1.198	3,900,719	1.1765	3.67%
2013-02-28	0	2.450	2.450	2.480	2.430	2.470	468,000	1,149,580	2.4564	1.151	1.151	1.165	1.141	1.160	996,472	1.1537	1.24%
2013-02-27	0	2.420	2.400	2.420	2.420	2.470	448,000	1,092,440	2.4385	1.137	1.127	1.137	1.137	1.160	953,888	1.1453	1.26%
2013-02-26	0	2.390	2.380	2.400	2.390	2.440	1,424,000	3,450,780	2.4233	1.122	1.118	1.127	1.122	1.146	3,032,000	1.1381	-2.05%
2013-02-25	0	2.440	2.400	2.440	2.400	2.480	524,000	1,274,940	2.4331	1.146	1.127	1.146	1.127	1.165	1,115,708	1.1427	-0.41%
2013-02-22	0	2.450	2.430	2.450	2.400	2.480	2,867,000	6,989,200	2.4378	1.151	1.141	1.151	1.127	1.165	6,104,455	1.1449	2.94%
2013-02-21	0	2.380	2.370	2.380	2.360	2.390	4,018,000	9,620,400	2.3943	1.118	1.113	1.118	1.108	1.122	8,555,179	1.1245	-0.83%
2013-02-20	0	2.400	2.390	2.420	2.390	2.470	2,731,000	6,572,090	2.4065	1.127	1.122	1.137	1.122	1.160	5,814,882	1.1302	1.69%
2013-02-19	0	2.360	2.360	2.370	2.360	2.430	2,063,556	4,915,777	2.3822	1.108	1.108	1.113	1.108	1.141	4,393,751	1.1188	0.43%
2013-02-18	0	2.350	2.340	2.350	2.300	2.350	260,000	603,560	2.3214	1.104	1.099	1.104	1.080	1.104	553,595	1.0903	2.17%
2013-02-15	0	2.300	2.300	2.310	2.300	2.330	868,000	2,008,700	2.3142	1.080	1.080	1.085	1.080	1.094	1,848,157	1.0869	-0.43%
2013-02-14	0	2.310	2.280	2.310	2.250	2.400	481,651	1,110,229	2.3050	1.085	1.071	1.085	1.057	1.127	1,025,538	1.0826	2.67%
2013-02-08	0	2.250	2.250	2.280	2.210	2.300	620,000	1,404,800	2.2658	1.057	1.057	1.071	1.038	1.080	1,320,112	1.0642	-2.60%
2013-02-07	0	2.310	2.310	2.320	2.310	2.340	31,044,000	72,469,133	2.3344	1.085	1.085	1.090	1.085	1.099	66,099,300	1.0964	-1.28%
2013-02-06	0	2.340	2.310	2.340	2.290	2.360	3,668,000	8,562,960	2.3345	1.099	1.085	1.099	1.076	1.108	7,809,955	1.0964	3.54%
2013-02-05	0	2.260	2.250	2.280	2.170	2.270	3,842,000	8,576,060	2.2322	1.061	1.057	1.071	1.019	1.066	8,180,438	1.0484	1.35%
2013-02-04	0	2.230	2.220	2.230	2.170	2.260	3,372,000	7,461,990	2.2129	1.047	1.043	1.047	1.019	1.061	7,179,707	1.0393	3.24%
2013-02-01	0	2.160	2.150	2.170	2.150	2.170	1,416,000	3,059,200	2.1605	1.014	1.010	1.019	1.010	1.019	3,014,966	1.0147	1.41%
2013-01-31	0	2.130	2.130	2.160	2.100	2.160	7,134,000	15,368,440	2.1543	1.000	1.000	1.014	0.986	1.014	15,189,808	1.0118	-1.39%
2013-01-30	0	2.160	2.150	2.160	2.110	2.170	2,586,000	5,564,820	2.1519	1.014	1.010	1.014	0.991	1.019	5,506,146	1.0107	1.89%
2013-01-29	0	2.120	2.120	2.130	2.080	2.140	1,898,000	4,038,060	2.1275	0.996	0.996	1.000	0.977	1.005	4,041,247	0.9992	0.00%
2013-01-28	0	2.120	2.110	2.120	2.090	2.150	3,621,000	7,661,360	2.1158	0.996	0.991	0.996	0.982	1.010	7,709,882	0.9937	0.47%
2013-01-25	0	2.110	2.100	2.120	2.100	2.320	2,736,000	5,923,560	2.1650	0.991	0.986	0.996	0.986	1.090	5,825,528	1.0168	-9.44%
2013-01-24	0	2.330	2.320	2.330	2.300	2.350	1,862,000	4,327,680	2.3242	1.094	1.090	1.094	1.080	1.104	3,964,595	1.0916	1.30%
2013-01-23	0	2.300	2.300	2.310	2.250	2.330	1,979,828	4,554,731	2.3006	1.080	1.080	1.085	1.057	1.094	4,215,476	1.0805	3.14%
2013-01-22	0	2.230	2.230	2.240	2.170	2.250	1,566,000	3,478,540	2.2213	1.047	1.047	1.052	1.019	1.057	3,334,348	1.0432	2.76%
2013-01-21	0	2.170	2.160	2.170	2.110	2.210	984,000	2,125,260	2.1598	1.019	1.014	1.019	0.991	1.038	2,095,146	1.0144	1.40%
2013-01-18	0	2.140	2.140	2.160	2.130	2.160	348,000	745,360	2.1418	1.005	1.005	1.014	1.000	1.014	740,966	1.0059	1.42%
2013-01-17	0	2.110	2.100	2.120	2.020	2.170	3,922,000	8,162,260	2.0811	0.991	0.986	0.996	0.949	1.019	8,350,775	0.9774	-2.31%
2013-01-16	0	2.160	2.150	2.160	2.140	2.270	2,238,000	4,853,460	2.1687	1.014	1.010	1.014	1.005	1.066	4,765,180	1.0185	-4.00%
2013-01-15	0	2.250	2.230	2.250	2.220	2.270	1,008,000	2,265,420	2.2474	1.057	1.047	1.057	1.043	1.066	2,146,247	1.0555	0.45%
2013-01-14	0	2.240	2.230	2.240	2.180	2.260	812,000	1,804,920	2.2228	1.052	1.047	1.052	1.024	1.061	1,728,921	1.0440	1.82%
2013-01-11	0	2.200	2.190	2.200	2.190	2.260	3,690,000	8,161,640	2.2118	1.033	1.029	1.033	1.029	1.061	7,856,797	1.0388	-3.08%
2013-01-10	0	2.270	2.270	2.280	2.250	2.380	1,930,213	4,448,145	2.3045	1.066	1.066	1.071	1.057	1.118	4,109,835	1.0823	-4.62%
2013-01-09	0	2.380	2.390	2.400	2.270	2.450	2,231,377	5,268,819	2.3612	1.118	1.122	1.127	1.066	1.151	4,751,078	1.1090	3.93%
2013-01-08	0	2.290	2.290	2.300	2.230	2.300	1,802,000	4,076,340	2.2621	1.076	1.076	1.080	1.047	1.080	3,836,842	1.0624	0.00%
2013-01-07	0	2.290	2.280	2.290	2.280	2.320	696,000	1,602,460	2.3024	1.076	1.071	1.076	1.071	1.090	1,481,933	1.0813	-1.29%
2013-01-04	0	2.320	2.300	2.320	2.280	2.320	928,000	2,135,100	2.3008	1.090	1.080	1.090	1.071	1.090	1,975,910	1.0806	0.87%
2013-01-03	0	2.300	2.290	2.300	2.270	2.330	872,000	2,001,160	2.2949	1.080	1.076	1.080	1.066	1.094	1,856,674	1.0778	0.00%
2013-01-02	0	2.300	2.300	2.330	2.280	2.330	188,000	432,200	2.2989	1.080	1.080	1.094	1.071	1.094	400,292	1.0797	0.00%
2012-12-31	0	2.300	2.300	2.330	2.300	2.300	28,000	64,400	2.3000	1.080	1.080	1.094	1.080	1.080	59,618	1.0802	-0.43%
2012-12-28	0	2.310	2.310	2.320	2.300	2.320	392,000	902,660	2.3027	1.085	1.085	1.090	1.080	1.090	834,652	1.0815	0.43%
2012-12-27	0	2.300	2.300	2.330	2.250	2.330	577,000	1,330,210	2.3054	1.080	1.080	1.094	1.057	1.094	1,228,556	1.0827	1.32%
2012-12-24	0	2.270	2.240	2.270	2.180	2.300	350,000	766,500	2.1900	1.066	1.052	1.066	1.024	1.080	745,225	1.0285	2.71%
2012-12-21	0	2.210	2.210	2.240	2.190	2.270	1,550,000	3,463,460	2.2345	1.038	1.038	1.052	1.029	1.066	3,300,281	1.0494	-3.07%
2012-12-20	0	2.280	2.280	2.290	2.170	2.320	2,944,000	6,572,355	2.2325	1.071	1.071	1.076	1.019	1.090	6,268,404	1.0485	4.59%
2012-12-19	0	2.180	2.170	2.180	2.140	2.200	1,318,000	2,859,680	2.1697	1.024	1.019	1.024	1.005	1.033	2,806,303	1.0190	1.40%
2012-12-18	0	2.150	2.130	2.160	2.060	2.180	1,828,000	3,905,200	2.1363	1.010	1.000	1.014	0.967	1.024	3,892,202	1.0033	3.37%
2012-12-17	0	2.080	2.050	2.080	2.050	2.080	894,024	1,848,168	2.0672	0.977	0.963	0.977	0.963	0.977	1,903,568	0.9709	1.46%
2012-12-14	0	2.050	2.040	2.050	2.030	2.050	196,000	399,760	2.0396	0.963	0.958	0.963	0.953	0.963	417,326	0.9579	0.49%
2012-12-13	0	2.040	2.010	2.040	2.010	2.040	256,400	520,264	2.0291	0.958	0.944	0.958	0.944	0.958	545,930	0.9530	-0.49%
2012-12-12	0	2.050	2.040	2.050	2.010	2.050	342,000	692,220	2.0240	0.963	0.958	0.963	0.944	0.963	728,191	0.9506	1.49%
2012-12-11	0	2.020	2.010	2.020	2.000	2.020	124,023	249,347	2.0105	0.949	0.944	0.949	0.939	0.949	264,071	0.9442	-0.49%
2012-12-10	0	2.030	2.020	2.040	2.020	2.050	1,316,000	2,678,280	2.0352	0.953	0.949	0.958	0.949	0.963	2,802,045	0.9558	0.50%
2012-12-07	0	2.020	2.000	2.020	2.000	2.030	647,200	1,301,976	2.0117	0.949	0.939	0.949	0.939	0.953	1,378,027	0.9448	1.00%
2012-12-06	0	2.000	1.990	2.000	1.960	2.010	484,000	962,040	1.9877	0.939	0.935	0.939	0.921	0.944	1,030,539	0.9335	2.04%
2012-12-05	0	1.960	1.960	1.980	1.960	1.990	380,000	749,040	1.9712	0.921	0.921	0.930	0.921	0.935	809,101	0.9258	-2.00%
2012-12-04	0	2.000	1.970	2.000	1.950	2.000	381,000	751,300	1.9719	0.939	0.925	0.939	0.916	0.939	811,230	0.9261	0.50%
2012-12-03	0	1.990	1.980	1.990	1.940	2.000	350,000	695,080	1.9859	0.935	0.930	0.935	0.911	0.939	745,225	0.9327	2.58%
2012-11-30	0	1.940	1.940	1.960	1.940	1.980	1,026,000	2,015,600	1.9645	0.911	0.911	0.921	0.911	0.930	2,184,573	0.9227	-1.52%
2012-11-29	0	1.970	1.960	1.970	1.950	1.970	376,000	734,530	1.9535	0.925	0.921	0.925	0.916	0.925	800,584	0.9175	0.00%
2012-11-28	0	1.970	1.950	1.970	1.920	1.990	632,000	1,230,140	1.9464	0.925	0.916	0.925	0.902	0.935	1,345,663	0.9142	-1.99%
2012-11-27	0	2.010	1.990	2.010	1.980	2.020	1,340,000	2,680,360	2.0003	0.944	0.935	0.944	0.930	0.949	2,853,146	0.9394	1.01%
2012-11-26	0	1.990	1.990	2.000	1.980	2.000	204,000	406,460	1.9925	0.935	0.935	0.939	0.930	0.939	434,360	0.9358	-0.50%
2012-11-23	0	2.000	1.990	2.000	1.990	2.040	322,000	645,180	2.0037	0.939	0.935	0.939	0.935	0.958	685,607	0.9410	-0.99%
2012-11-22	0	2.020	2.000	2.020	1.970	2.030	1,658,000	3,307,940	1.9951	0.949	0.939	0.949	0.925	0.953	3,530,236	0.9370	2.54%
2012-11-21	0	1.970	1.970	1.980	1.950	2.010	758,000	1,500,080	1.9790	0.925	0.925	0.930	0.916	0.944	1,613,944	0.9294	1.03%
2012-11-20	0	1.950	1.950	1.960	1.940	2.000	692,000	1,349,420	1.9500	0.916	0.916	0.921	0.911	0.939	1,473,416	0.9158	-2.01%
2012-11-19	0	1.990	1.970	1.990	-	-	0	0	-	0.935	0.925	0.935	-	-	0	-	0.00%
2012-11-16	0	1.990	1.990	2.000	1.990	2.070	1,794,000	3,632,740	2.0249	0.935	0.935	0.939	0.935	0.972	3,819,809	0.9510	-0.50%
2012-11-15	0	2.000	2.000	2.010	1.930	2.020	4,366,000	8,673,780	1.9867	0.939	0.939	0.944	0.906	0.949	9,296,146	0.9331	4.17%
2012-11-14	0	1.920	1.910	1.920	1.900	1.920	87,000	166,270	1.9111	0.902	0.897	0.902	0.892	0.902	185,242	0.8976	2.67%
2012-11-13	0	1.870	1.870	1.890	1.870	1.910	109,200	205,732	1.8840	0.878	0.878	0.888	0.878	0.897	232,510	0.8848	-2.09%
2012-11-12	0	1.910	1.900	1.910	1.890	1.910	26,000	49,240	1.8938	0.897	0.892	0.897	0.888	0.897	55,360	0.8895	0.00%
2012-11-09	0	1.910	1.880	1.910	-	-	0	0	-	0.897	0.883	0.897	-	-	0	-	0.00%
2012-11-08	0	1.910	1.900	1.910	1.880	1.910	72,000	136,620	1.8975	0.897	0.892	0.897	0.883	0.897	153,303	0.8912	-0.52%
2012-11-07	0	1.920	1.910	1.920	1.900	1.920	668,000	1,274,140	1.9074	0.902	0.897	0.902	0.892	0.902	1,422,315	0.8958	0.52%
2012-11-06	0	1.910	1.890	1.910	1.870	1.910	974,000	1,849,200	1.8986	0.897	0.888	0.897	0.878	0.897	2,073,854	0.8917	1.60%
2012-11-05	0	1.880	1.880	1.910	1.870	1.880	4,000	7,500	1.8750	0.883	0.883	0.897	0.878	0.883	8,517	0.8806	-1.05%
2012-11-02	0	1.900	1.900	1.910	1.900	1.930	1,654,000	3,151,260	1.9052	0.892	0.892	0.897	0.892	0.906	3,521,719	0.8948	-0.52%
2012-11-01	0	1.910	1.880	1.910	1.820	1.920	302,765	563,435	1.8610	0.897	0.883	0.897	0.855	0.902	644,651	0.8740	0.53%
2012-10-31	0	1.900	1.890	1.900	1.880	1.900	466,000	881,300	1.8912	0.892	0.888	0.892	0.883	0.892	992,213	0.8882	0.00%
2012-10-30	0	1.900	1.880	1.900	1.880	1.900	158,000	298,500	1.8892	0.892	0.883	0.892	0.883	0.892	336,416	0.8873	0.00%
2012-10-29	0	1.900	1.850	1.900	1.890	1.900	32,000	60,760	1.8988	0.892	0.869	0.892	0.888	0.892	68,135	0.8918	0.53%
2012-10-26	0	1.890	1.880	1.890	1.870	1.900	1,226,000	2,314,740	1.8880	0.888	0.883	0.888	0.878	0.892	2,610,416	0.8867	-1.56%
2012-10-25	0	1.920	1.900	1.920	1.880	1.920	102,000	194,160	1.9035	0.902	0.892	0.902	0.883	0.902	217,180	0.8940	1.05%
2012-10-24	0	1.900	1.880	1.900	1.850	1.900	371,000	698,730	1.8834	0.892	0.883	0.892	0.869	0.892	789,938	0.8845	2.15%
2012-10-22	0	1.860	1.850	1.860	1.840	1.880	44,000	81,780	1.8586	0.874	0.869	0.874	0.864	0.883	93,685	0.8729	1.09%
2012-10-19	0	1.840	1.840	1.860	1.840	1.890	212,000	394,260	1.8597	0.864	0.864	0.874	0.864	0.888	451,393	0.8734	-2.65%
2012-10-18	0	1.890	1.870	1.890	1.860	1.890	652,000	1,224,860	1.8786	0.888	0.878	0.888	0.874	0.888	1,388,247	0.8823	0.53%
2012-10-17	0	1.880	1.860	1.880	1.860	1.900	1,491,000	2,799,000	1.8773	0.883	0.874	0.883	0.874	0.892	3,174,657	0.8817	1.08%
2012-10-16	0	1.860	1.840	1.860	1.850	1.860	948,000	1,753,820	1.8500	0.874	0.864	0.874	0.869	0.874	2,018,494	0.8689	0.54%
2012-10-15	0	1.850	1.830	1.850	1.830	1.850	598,000	1,100,320	1.8400	0.869	0.859	0.869	0.859	0.869	1,273,270	0.8642	0.54%
2012-10-12	0	1.840	1.830	1.840	1.820	1.850	740,000	1,357,500	1.8345	0.864	0.859	0.864	0.855	0.869	1,575,618	0.8616	0.00%
2012-10-11	0	1.840	1.820	1.830	1.810	1.840	1,354,000	2,466,800	1.8219	0.864	0.855	0.859	0.850	0.864	2,882,955	0.8556	0.55%
2012-10-10	0	1.830	1.820	1.850	1.790	1.880	1,686,000	3,076,492	1.8247	0.859	0.855	0.869	0.841	0.883	3,589,854	0.8570	0.55%
2012-10-09	0	1.820	1.810	1.820	1.810	1.850	528,000	966,760	1.8310	0.855	0.850	0.855	0.850	0.869	1,124,225	0.8599	-0.55%
2012-10-08	0	1.830	1.820	1.830	1.820	1.880	1,130,000	2,078,780	1.8396	0.859	0.855	0.859	0.855	0.883	2,406,011	0.8640	-1.61%
2012-10-05	0	1.860	1.850	1.860	1.850	1.890	380,000	707,040	1.8606	0.874	0.869	0.874	0.869	0.888	809,101	0.8739	-0.53%
2012-10-04	0	1.870	1.860	1.870	1.860	1.870	554,000	1,031,400	1.8617	0.878	0.874	0.878	0.874	0.878	1,179,584	0.8744	0.54%
2012-10-03	0	1.860	1.850	1.860	1.830	1.900	1,314,000	2,439,300	1.8564	0.874	0.869	0.874	0.859	0.892	2,797,786	0.8719	1.09%
2012-09-28	0	1.840	1.840	1.860	1.830	1.880	1,064,304	1,967,167	1.8483	0.864	0.864	0.874	0.859	0.883	2,266,130	0.8681	-0.54%
2012-09-27	0	1.850	1.850	1.860	1.850	1.890	464,000	862,780	1.8594	0.869	0.869	0.874	0.869	0.888	987,955	0.8733	-1.07%
2012-09-26	0	1.870	1.870	1.880	1.850	1.900	296,094	555,625	1.8765	0.878	0.878	0.883	0.869	0.892	630,447	0.8813	-0.53%
2012-09-25	0	1.880	1.870	1.880	1.880	1.900	428,000	805,410	1.8818	0.883	0.878	0.883	0.883	0.892	911,303	0.8838	0.00%
2012-09-24	0	1.880	1.880	1.890	1.880	1.900	1,042,000	1,962,980	1.8839	0.883	0.883	0.888	0.883	0.892	2,218,640	0.8848	0.00%
2012-09-21	0	1.880	1.870	1.880	1.850	1.900	1,324,084	2,479,522	1.8726	0.883	0.878	0.883	0.869	0.892	2,819,257	0.8795	0.00%
2012-09-20	0	1.880	1.870	1.880	1.850	1.890	1,302,000	2,438,840	1.8731	0.883	0.878	0.883	0.869	0.888	2,772,236	0.8797	1.62%
2012-09-19	0	1.850	1.850	1.860	1.840	1.870	994,000	1,842,340	1.8535	0.869	0.869	0.874	0.864	0.878	2,116,438	0.8705	0.00%
2012-09-18	0	1.850	1.840	1.850	1.840	1.870	266,000	492,480	1.8514	0.869	0.864	0.869	0.864	0.878	566,371	0.8695	0.00%
2012-09-17	0	1.850	1.850	1.860	1.840	1.860	1,764,556	3,258,068	1.8464	0.869	0.869	0.874	0.864	0.874	3,757,116	0.8672	1.65%
2012-09-14	0	1.820	1.820	1.830	1.800	1.850	1,446,000	2,648,820	1.8318	0.855	0.855	0.859	0.845	0.869	3,078,843	0.8603	3.41%
2012-09-13	0	1.760	1.760	1.790	1.750	1.770	260,000	459,000	1.7654	0.827	0.827	0.841	0.822	0.831	553,595	0.8291	-1.68%
2012-09-12	0	1.790	1.770	1.790	1.770	1.790	478,000	851,440	1.7813	0.841	0.831	0.841	0.831	0.841	1,017,764	0.8366	1.13%
2012-09-11	0	1.770	1.770	1.780	1.770	1.770	244,000	431,880	1.7700	0.831	0.831	0.836	0.831	0.831	519,528	0.8313	0.00%
2012-09-10	0	1.770	1.750	1.780	1.770	1.770	16,000	28,320	1.7700	0.831	0.822	0.836	0.831	0.831	34,067	0.8313	0.00%
2012-09-07	0	1.770	1.750	1.770	1.740	1.770	742,000	1,301,460	1.7540	0.831	0.822	0.831	0.817	0.831	1,579,876	0.8238	0.57%
2012-09-06	0	1.760	1.740	1.770	1.720	1.770	206,125	359,087	1.7421	0.827	0.817	0.831	0.808	0.831	438,884	0.8182	2.33%
2012-09-05	0	1.720	1.700	1.720	1.700	1.720	314,000	534,280	1.7015	0.808	0.798	0.808	0.798	0.808	668,573	0.7991	0.58%
2012-09-04	0	1.710	1.710	1.730	1.710	1.710	10,416	17,732	1.7024	0.803	0.803	0.813	0.803	0.803	22,178	0.7995	0.59%
2012-09-03	0	1.700	1.700	1.710	1.700	1.700	26,000	44,646	1.7172	0.798	0.798	0.803	0.798	0.798	55,360	0.8065	-3.41%
2012-08-31	0	1.760	1.750	1.770	1.740	1.770	1,154,036	2,030,144	1.7592	0.827	0.822	0.831	0.817	0.831	2,457,189	0.8262	1.15%
2012-08-30	0	1.740	1.720	1.750	1.740	1.740	20,000	34,800	1.7400	0.817	0.808	0.822	0.817	0.817	42,584	0.8172	-0.57%
2012-08-29	0	1.750	1.740	1.750	1.740	1.750	160,000	279,520	1.7470	0.822	0.817	0.822	0.817	0.822	340,674	0.8205	0.00%
2012-08-28	0	1.750	1.740	1.760	1.730	1.750	166,000	289,940	1.7466	0.822	0.817	0.827	0.813	0.822	353,449	0.8203	1.16%
2012-08-27	0	1.730	1.720	1.730	1.720	1.730	90,000	155,260	1.7251	0.813	0.808	0.813	0.808	0.813	191,629	0.8102	0.00%
2012-08-24	0	1.730	1.730	1.740	1.730	1.740	270,000	467,160	1.7302	0.813	0.813	0.817	0.813	0.817	574,888	0.8126	0.00%
2012-08-23	0	1.730	1.720	1.730	1.710	1.740	132,000	227,220	1.7214	0.813	0.808	0.813	0.803	0.817	281,056	0.8085	1.17%
2012-08-22	0	1.710	1.710	1.740	1.700	1.710	64,000	109,260	1.7072	0.803	0.803	0.817	0.798	0.803	136,270	0.8018	0.59%
2012-08-21	0	1.700	1.690	1.710	1.690	1.710	532,000	904,860	1.7009	0.798	0.794	0.803	0.794	0.803	1,132,742	0.7988	0.59%
2012-08-20	0	1.690	1.670	1.700	1.680	1.710	430,000	728,420	1.6940	0.794	0.784	0.798	0.789	0.803	915,562	0.7956	-2.31%
2012-08-17	0	1.730	1.720	1.730	1.700	1.740	386,000	665,300	1.7236	0.813	0.808	0.813	0.798	0.817	821,876	0.8095	-0.57%
2012-08-16	0	1.740	1.730	1.760	1.740	1.740	150,000	261,000	1.7400	0.817	0.813	0.827	0.817	0.817	319,382	0.8172	0.00%
2012-08-15	0	1.740	1.740	1.770	1.710	1.740	2,688,000	4,696,555	1.7472	0.817	0.817	0.831	0.803	0.817	5,723,326	0.8206	-0.57%
2012-08-14	0	1.750	1.750	1.780	1.740	1.750	265,191	463,394	1.7474	0.822	0.822	0.836	0.817	0.822	564,648	0.8207	0.00%
2012-08-13	0	1.750	1.750	1.760	1.750	1.780	840,000	1,476,696	1.7580	0.822	0.822	0.827	0.822	0.836	1,788,539	0.8256	-1.69%
2012-08-10	0	1.780	1.770	1.780	1.770	1.780	1,636,000	2,899,313	1.7722	0.836	0.831	0.836	0.831	0.836	3,483,393	0.8323	0.00%
2012-08-09	0	1.780	1.770	1.790	1.760	1.780	306,000	542,400	1.7725	0.836	0.831	0.841	0.827	0.836	651,539	0.8325	1.71%
2012-08-08	0	1.750	1.750	1.770	1.720	1.760	622,000	1,089,440	1.7515	0.822	0.822	0.831	0.808	0.827	1,324,371	0.8226	1.16%
2012-08-07	0	1.730	1.740	1.750	1.700	1.740	624,000	1,077,140	1.7262	0.813	0.817	0.822	0.798	0.817	1,328,629	0.8107	0.58%
2012-08-06	0	1.720	1.710	1.720	1.700	1.720	2,056,000	3,514,360	1.7093	0.808	0.803	0.808	0.798	0.808	4,377,663	0.8028	0.58%
2012-08-03	0	1.710	1.680	1.710	1.620	1.710	3,474,002	5,901,663	1.6988	0.803	0.789	0.803	0.761	0.803	7,396,891	0.7979	0.59%
2012-08-02	0	1.700	1.700	1.710	1.660	1.720	1,197,625	2,007,875	1.6765	0.798	0.798	0.803	0.780	0.808	2,549,999	0.7874	0.00%
2012-08-01	0	1.700	1.700	1.720	1.700	1.720	800,000	1,360,100	1.7001	0.798	0.798	0.808	0.798	0.808	1,703,371	0.7985	0.00%
2012-07-31	0	1.700	1.690	1.710	1.700	1.710	282,000	480,700	1.7046	0.798	0.794	0.803	0.798	0.803	600,438	0.8006	-1.16%
2012-07-30	0	1.720	1.710	1.730	1.700	1.720	930,000	1,585,380	1.7047	0.808	0.803	0.813	0.798	0.808	1,980,168	0.8006	1.78%
2012-07-27	0	1.690	1.680	1.690	1.680	1.690	161,000	270,990	1.6832	0.794	0.789	0.794	0.789	0.794	342,803	0.7905	0.60%
2012-07-26	0	1.680	1.680	1.690	1.630	1.680	464,000	778,820	1.6785	0.789	0.789	0.794	0.766	0.789	987,955	0.7883	0.00%
2012-07-25	0	1.680	1.670	1.680	1.620	1.690	180,000	299,920	1.6662	0.789	0.784	0.789	0.761	0.794	383,258	0.7826	3.70%
2012-07-24	0	1.620	1.620	1.650	1.620	1.640	56,000	91,120	1.6271	0.761	0.761	0.775	0.761	0.770	119,236	0.7642	0.00%
2012-07-23	0	1.620	1.620	1.670	1.590	1.660	771,000	1,236,450	1.6037	0.761	0.761	0.784	0.747	0.780	1,641,624	0.7532	-1.22%
2012-07-20	0	1.640	1.640	1.650	1.640	1.660	244,000	401,660	1.6461	0.770	0.770	0.775	0.770	0.780	519,528	0.7731	-1.80%
2012-07-19	0	1.670	1.660	1.680	1.600	1.670	532,000	868,880	1.6332	0.784	0.780	0.789	0.751	0.784	1,132,742	0.7671	0.00%
2012-07-18	0	1.670	1.670	1.680	1.670	1.690	266,000	446,280	1.6777	0.784	0.784	0.789	0.784	0.794	566,371	0.7880	-1.76%
2012-07-17	0	1.700	1.680	1.710	1.670	1.710	132,000	222,580	1.6862	0.798	0.789	0.803	0.784	0.803	281,056	0.7919	0.00%
2012-07-16	0	1.700	1.680	1.700	1.660	1.710	274,000	459,920	1.6785	0.798	0.789	0.798	0.780	0.803	583,404	0.7883	3.66%
2012-07-13	0	1.680	1.660	1.670	1.670	1.780	2,908,500	4,945,050	1.7002	0.770	0.761	0.766	0.766	0.816	6,343,861	0.7795	-2.89%
2012-07-12	0	1.730	1.710	1.760	1.690	1.760	2,496,000	4,271,640	1.7114	0.793	0.784	0.807	0.775	0.807	5,444,139	0.7846	-0.57%
2012-07-11	0	1.740	1.730	1.750	1.730	1.800	935,000	1,644,600	1.7589	0.798	0.793	0.802	0.793	0.825	2,039,371	0.8064	-2.25%
2012-07-10	0	1.780	1.770	1.800	1.760	1.850	2,930,000	5,227,490	1.7841	0.816	0.812	0.825	0.807	0.848	6,390,756	0.8180	-1.11%
2012-07-09	0	1.800	1.760	1.800	1.780	1.840	628,048	1,129,369	1.7982	0.825	0.807	0.825	0.816	0.844	1,369,864	0.8244	0.00%
2012-07-06	0	1.800	1.800	1.810	1.700	1.820	3,459,358	6,140,531	1.7750	0.825	0.825	0.830	0.779	0.834	7,545,363	0.8138	5.88%
2012-07-05	0	1.700	1.700	1.730	1.690	1.750	2,502,000	4,280,810	1.7110	0.779	0.779	0.793	0.775	0.802	5,457,226	0.7844	-1.73%
2012-07-04	0	1.730	1.730	1.740	1.710	1.810	1,792,000	3,126,740	1.7448	0.793	0.793	0.798	0.784	0.830	3,908,613	0.8000	-3.35%
2012-07-03	0	1.790	1.780	1.790	1.780	1.840	3,657,391	6,586,073	1.8008	0.821	0.816	0.821	0.816	0.844	7,977,302	0.8256	-5.29%
2012-06-29	0	1.890	1.880	1.910	1.860	1.920	216,082	409,521	1.8952	0.867	0.862	0.876	0.853	0.880	471,306	0.8689	-0.53%
2012-06-28	0	1.900	1.880	1.900	1.870	1.900	974,000	1,838,820	1.8879	0.871	0.862	0.871	0.857	0.871	2,124,436	0.8656	2.15%
2012-06-27	0	1.860	1.860	1.880	1.840	1.870	218,000	404,300	1.8546	0.853	0.853	0.862	0.844	0.857	475,490	0.8503	1.09%
2012-06-26	0	1.840	1.840	1.880	1.820	1.890	570,000	1,059,840	1.8594	0.844	0.844	0.862	0.834	0.867	1,243,253	0.8525	-0.54%
2012-06-25	0	1.850	1.840	1.870	1.850	1.910	330,000	616,940	1.8695	0.848	0.844	0.857	0.848	0.876	719,778	0.8571	-3.14%
2012-06-22	0	1.910	1.870	1.940	1.860	1.930	866,838	1,654,127	1.9082	0.876	0.857	0.889	0.853	0.885	1,890,700	0.8749	-0.52%
2012-06-21	0	1.920	1.900	1.930	1.900	1.930	370,000	709,800	1.9184	0.880	0.871	0.885	0.871	0.885	807,024	0.8795	0.00%
2012-06-20	0	1.920	1.910	1.920	1.900	1.980	584,000	1,125,480	1.9272	0.880	0.876	0.880	0.871	0.908	1,273,789	0.8836	-0.52%
2012-06-19	0	1.930	1.930	1.940	1.850	1.940	1,026,000	1,941,280	1.8921	0.885	0.885	0.889	0.848	0.889	2,237,855	0.8675	3.21%
2012-06-18	0	1.870	1.850	1.870	1.850	1.870	54,000	100,500	1.8611	0.857	0.848	0.857	0.848	0.857	117,782	0.8533	0.00%
2012-06-15	0	1.870	1.850	1.880	1.800	1.880	678,005	1,252,329	1.8471	0.857	0.848	0.862	0.825	0.862	1,478,827	0.8468	3.31%
2012-06-14	0	1.810	1.810	1.840	1.800	1.840	178,004	323,347	1.8165	0.830	0.830	0.844	0.825	0.844	388,253	0.8328	-1.63%
2012-06-13	0	1.840	1.820	1.840	1.810	1.850	196,023	358,263	1.8277	0.844	0.834	0.844	0.830	0.848	427,555	0.8379	1.10%
2012-06-12	0	1.820	1.810	1.820	1.790	1.850	651,871	1,181,533	1.8125	0.834	0.830	0.834	0.821	0.848	1,421,825	0.8310	-1.62%
2012-06-11	0	1.850	1.820	1.850	1.790	1.860	624,001	1,138,261	1.8241	0.848	0.834	0.848	0.821	0.853	1,361,037	0.8363	0.54%
2012-06-08	0	1.840	1.820	1.840	1.780	1.860	1,280,000	2,349,100	1.8352	0.844	0.834	0.844	0.816	0.853	2,791,866	0.8414	2.79%
2012-06-07	0	1.790	1.790	1.820	1.790	1.900	707,003	1,294,755	1.8313	0.821	0.821	0.834	0.821	0.871	1,542,076	0.8396	-2.72%
2012-06-06	0	1.840	1.820	1.840	1.780	1.850	682,000	1,232,680	1.8074	0.844	0.834	0.844	0.816	0.848	1,487,541	0.8287	5.14%
2012-06-05	0	1.750	1.750	1.770	1.730	1.780	260,353	456,945	1.7551	0.802	0.802	0.812	0.793	0.816	567,868	0.8047	0.57%
2012-06-04	0	1.740	1.730	1.760	1.680	1.770	454,000	782,760	1.7241	0.798	0.793	0.807	0.770	0.812	990,240	0.7905	-3.87%
2012-06-01	0	1.810	1.790	1.800	1.720	1.820	2,264,000	4,037,580	1.7834	0.830	0.821	0.825	0.789	0.834	4,938,113	0.8176	4.62%
2012-05-31	0	1.730	1.730	1.770	1.660	1.770	1,472,007	2,532,812	1.7207	0.793	0.793	0.812	0.761	0.812	3,210,661	0.7889	4.22%
2012-05-30	0	1.660	1.650	1.670	1.630	1.680	844,000	1,400,000	1.6588	0.761	0.756	0.766	0.747	0.770	1,840,887	0.7605	-0.60%
2012-05-29	0	1.670	1.660	1.680	1.620	1.670	143,005	234,038	1.6366	0.766	0.761	0.770	0.743	0.766	311,915	0.7503	2.45%
2012-05-28	0	1.630	1.620	1.650	1.610	1.630	12,000	19,440	1.6200	0.747	0.743	0.756	0.738	0.747	26,174	0.7427	-0.61%
2012-05-25	0	1.640	1.640	1.660	1.630	1.640	258,002	421,223	1.6326	0.752	0.752	0.761	0.747	0.752	562,740	0.7485	0.61%
2012-05-24	0	1.630	1.620	1.640	1.620	1.660	364,007	591,791	1.6258	0.747	0.743	0.752	0.743	0.761	793,952	0.7454	0.00%
2012-05-23	0	1.630	1.620	1.650	1.590	1.640	326,002	529,783	1.6251	0.747	0.743	0.756	0.729	0.752	711,058	0.7451	-1.81%
2012-05-22	0	1.660	1.660	1.680	1.630	1.670	452,002	742,023	1.6416	0.761	0.761	0.770	0.747	0.766	985,882	0.7526	-0.60%
2012-05-21	0	1.670	1.640	1.670	1.630	1.690	106,002	173,943	1.6409	0.766	0.752	0.766	0.747	0.775	231,206	0.7523	3.09%
2012-05-18	0	1.620	1.620	1.650	1.580	1.660	2,080,001	3,374,841	1.6225	0.743	0.743	0.756	0.724	0.761	4,536,785	0.7439	-2.41%
2012-05-17	0	1.660	1.650	1.680	1.640	1.700	170,003	280,245	1.6485	0.761	0.756	0.770	0.752	0.779	370,801	0.7558	1.22%
2012-05-16	0	1.640	1.640	1.670	1.620	1.680	1,042,005	1,704,928	1.6362	0.752	0.752	0.766	0.743	0.770	2,272,764	0.7502	-3.53%
2012-05-15	0	1.700	1.640	1.720	1.650	1.730	714,000	1,192,600	1.6703	0.779	0.752	0.789	0.756	0.793	1,557,338	0.7658	0.59%
2012-05-14	0	1.690	1.680	1.720	1.660	1.710	308,000	519,000	1.6851	0.775	0.770	0.789	0.761	0.784	671,793	0.7726	-0.59%
2012-05-11	0	1.700	1.700	1.710	1.650	1.760	756,000	1,287,660	1.7033	0.779	0.779	0.784	0.756	0.807	1,648,946	0.7809	-2.86%
2012-05-10	0	1.750	1.740	1.750	1.740	1.760	374,000	655,560	1.7528	0.802	0.798	0.802	0.798	0.807	815,748	0.8036	-0.57%
2012-05-09	0	1.760	1.760	1.770	1.750	1.800	1,032,008	1,828,894	1.7722	0.807	0.807	0.812	0.802	0.825	2,250,960	0.8125	0.00%
2012-05-08	0	1.760	1.760	1.770	1.760	1.810	472,000	840,060	1.7798	0.807	0.807	0.812	0.807	0.830	1,029,501	0.8160	-0.56%
2012-05-07	0	1.770	1.760	1.770	1.750	1.790	1,028,000	1,823,980	1.7743	0.812	0.807	0.812	0.802	0.821	2,242,217	0.8135	-2.75%
2012-05-04	0	1.820	1.800	1.820	1.790	1.870	724,009	1,320,197	1.8235	0.834	0.825	0.834	0.821	0.857	1,579,169	0.8360	-1.62%
2012-05-03	0	1.850	1.850	1.860	1.840	1.870	166,000	308,700	1.8596	0.848	0.848	0.853	0.844	0.857	362,070	0.8526	-1.07%
2012-05-02	0	1.870	1.850	1.880	1.820	1.880	661,816	1,232,614	1.8625	0.857	0.848	0.862	0.834	0.862	1,443,517	0.8539	0.00%
2012-04-30	0	1.870	1.870	1.880	1.870	1.880	208,000	390,260	1.8763	0.857	0.857	0.862	0.857	0.862	453,678	0.8602	0.00%
2012-04-27	0	1.870	1.860	1.910	1.870	1.900	432,000	816,020	1.8889	0.857	0.853	0.876	0.857	0.871	942,255	0.8660	-1.58%
2012-04-26	0	1.900	1.900	1.910	1.870	1.900	1,588,002	2,993,963	1.8854	0.871	0.871	0.876	0.857	0.871	3,463,663	0.8644	1.06%
2012-04-25	0	1.880	1.850	1.880	1.850	1.880	3,150,002	5,836,083	1.8527	0.862	0.848	0.862	0.848	0.862	6,870,612	0.8494	1.08%
2012-04-24	0	1.860	1.850	1.860	1.800	1.860	1,411,632	2,597,030	1.8397	0.853	0.848	0.853	0.825	0.853	3,078,975	0.8435	1.09%
2012-04-23	0	1.840	1.820	1.850	1.790	1.850	842,023	1,540,459	1.8295	0.844	0.834	0.848	0.821	0.848	1,836,575	0.8388	0.55%
2012-04-20	0	1.830	1.820	1.840	1.810	1.840	550,025	1,005,462	1.8280	0.839	0.834	0.844	0.830	0.844	1,199,684	0.8381	0.00%
2012-04-19	0	1.830	1.810	1.840	1.820	1.830	620,023	1,132,983	1.8273	0.839	0.830	0.844	0.834	0.839	1,352,360	0.8378	0.00%
2012-04-18	0	1.830	1.800	1.830	1.800	1.830	623,492	1,127,716	1.8087	0.839	0.825	0.839	0.825	0.839	1,359,927	0.8292	2.23%
2012-04-17	0	1.790	1.790	1.800	1.790	1.820	948,039	1,710,792	1.8046	0.821	0.821	0.825	0.821	0.834	2,067,811	0.8273	-1.65%
2012-04-16	0	1.820	1.810	1.830	1.810	1.830	868,000	1,582,060	1.8226	0.834	0.830	0.839	0.830	0.839	1,893,234	0.8356	-0.55%
2012-04-13	0	1.830	1.830	1.850	1.770	1.840	2,918,000	5,280,700	1.8097	0.839	0.839	0.848	0.812	0.844	6,364,582	0.8297	2.81%
2012-04-12	0	1.780	1.770	1.780	1.720	1.780	2,066,000	3,652,560	1.7679	0.816	0.812	0.816	0.789	0.816	4,506,246	0.8106	0.56%
2012-04-11	0	1.770	1.760	1.770	1.740	1.770	1,474,000	2,594,680	1.7603	0.812	0.807	0.812	0.798	0.812	3,215,008	0.8071	0.57%
2012-04-10	0	1.760	1.760	1.770	1.750	1.760	2,166,003	3,802,505	1.7555	0.807	0.807	0.812	0.802	0.807	4,724,367	0.8049	-1.12%
2012-04-05	0	1.780	1.760	1.780	1.720	1.780	924,041	1,627,333	1.7611	0.816	0.807	0.816	0.789	0.816	2,015,468	0.8074	2.30%
2012-04-03	0	1.740	1.740	1.760	1.720	1.770	918,000	1,605,020	1.7484	0.798	0.798	0.807	0.789	0.812	2,002,291	0.8016	-1.14%
2012-04-02	0	1.760	1.750	1.760	1.730	1.780	458,000	806,780	1.7615	0.807	0.802	0.807	0.793	0.816	998,965	0.8076	0.57%
2012-03-30	0	1.750	1.730	1.750	1.720	1.750	136,100	236,181	1.7353	0.802	0.793	0.802	0.789	0.802	296,854	0.7956	-0.57%
2012-03-29	0	1.760	1.740	1.760	1.720	1.760	2,206,000	3,851,960	1.7461	0.807	0.798	0.807	0.789	0.807	4,811,607	0.8006	2.33%
2012-03-28	0	1.720	1.710	1.730	1.710	1.750	4,402,000	7,640,900	1.7358	0.789	0.784	0.793	0.784	0.802	9,601,402	0.7958	-0.58%
2012-03-27	0	1.730	1.710	1.730	1.690	1.730	4,326,414	7,386,563	1.7073	0.793	0.784	0.793	0.775	0.793	9,436,538	0.7828	0.58%
2012-03-26	0	1.800	1.790	1.800	1.770	1.800	872,000	1,562,340	1.7917	0.789	0.784	0.789	0.775	0.789	1,990,422	0.7849	0.56%
2012-03-23	0	1.790	1.780	1.790	1.770	1.800	241,471	430,876	1.7844	0.784	0.780	0.784	0.775	0.789	551,180	0.7817	0.00%
2012-03-22	0	1.790	1.790	1.800	1.790	1.800	918,000	1,649,840	1.7972	0.784	0.784	0.789	0.784	0.789	2,095,421	0.7874	-0.56%
2012-03-21	0	1.800	1.800	1.810	1.790	1.810	2,864,000	5,154,060	1.7996	0.789	0.789	0.793	0.784	0.793	6,537,349	0.7884	0.56%
2012-03-20	0	1.790	1.780	1.790	1.770	1.800	1,498,000	2,691,740	1.7969	0.784	0.780	0.784	0.775	0.789	3,419,326	0.7872	0.00%
2012-03-19	0	1.790	1.790	1.810	1.790	1.840	1,569,000	2,833,980	1.8062	0.784	0.784	0.793	0.784	0.806	3,581,390	0.7913	-1.10%
2012-03-16	0	1.810	1.800	1.810	1.780	1.810	982,000	1,761,620	1.7939	0.793	0.789	0.793	0.780	0.793	2,241,507	0.7859	1.69%
2012-03-15	0	1.780	1.770	1.780	1.760	1.780	2,058,000	3,641,820	1.7696	0.780	0.775	0.780	0.771	0.780	4,697,579	0.7753	0.56%
2012-03-14	0	1.770	1.760	1.770	1.760	1.820	2,648,000	4,706,320	1.7773	0.775	0.771	0.775	0.771	0.797	6,044,309	0.7786	-1.67%
2012-03-13	0	1.800	1.770	1.800	1.770	1.820	1,152,000	2,058,480	1.7869	0.789	0.775	0.789	0.775	0.797	2,629,548	0.7828	-0.55%
2012-03-12	0	1.810	1.790	1.810	1.780	1.810	1,585,000	2,841,700	1.7929	0.793	0.784	0.793	0.780	0.793	3,617,912	0.7855	1.12%
2012-03-09	0	1.790	1.790	1.800	1.790	1.820	2,784,000	5,006,400	1.7983	0.784	0.784	0.789	0.784	0.797	6,354,742	0.7878	-1.10%
2012-03-08	0	1.810	1.800	1.810	1.800	1.850	2,698,000	4,888,420	1.8119	0.793	0.789	0.793	0.789	0.810	6,158,439	0.7938	1.12%
2012-03-07	0	1.790	1.780	1.790	1.760	1.800	1,500,000	2,677,840	1.7852	0.784	0.780	0.784	0.771	0.789	3,423,891	0.7821	-0.56%
2012-03-06	0	1.800	1.790	1.800	1.790	1.820	2,056,000	3,701,900	1.8005	0.789	0.784	0.789	0.784	0.797	4,693,013	0.7888	-1.10%
2012-03-05	0	1.820	1.810	1.820	1.790	1.840	1,760,000	3,178,280	1.8058	0.797	0.793	0.797	0.784	0.806	4,017,365	0.7911	0.00%
2012-03-02	0	1.820	1.810	1.820	1.800	1.830	1,214,000	2,200,920	1.8129	0.797	0.793	0.797	0.789	0.802	2,771,069	0.7942	0.00%
2012-03-01	0	1.820	1.810	1.820	1.800	1.850	24,552,000	42,707,920	1.7395	0.797	0.793	0.797	0.789	0.810	56,042,248	0.7621	1.11%
2012-02-29	0	1.800	1.790	1.800	1.780	1.860	2,330,000	4,222,000	1.8120	0.789	0.784	0.789	0.780	0.815	5,318,444	0.7938	1.69%
2012-02-28	0	1.770	1.770	1.780	1.760	1.800	2,492,000	4,420,740	1.7740	0.775	0.775	0.780	0.771	0.789	5,688,224	0.7772	-2.21%
2012-02-27	0	1.810	1.800	1.810	1.770	1.840	1,618,000	2,915,780	1.8021	0.793	0.789	0.793	0.775	0.806	3,693,237	0.7895	-1.63%
2012-02-24	0	1.840	1.830	1.840	1.810	1.850	1,460,000	2,676,300	1.8331	0.806	0.802	0.806	0.793	0.810	3,332,587	0.8031	-0.54%
2012-02-23	0	1.850	1.840	1.850	1.830	1.860	2,326,000	4,274,860	1.8379	0.810	0.806	0.810	0.802	0.815	5,309,314	0.8052	0.54%
2012-02-22	0	1.840	1.840	1.850	1.820	1.850	858,000	1,576,570	1.8375	0.806	0.806	0.810	0.797	0.810	1,958,466	0.8050	0.00%
2012-02-21	0	1.840	1.830	1.840	1.820	1.860	536,000	987,230	1.8418	0.806	0.802	0.806	0.797	0.815	1,223,470	0.8069	-0.54%
2012-02-20	0	1.850	1.850	1.860	1.850	1.880	760,000	1,415,160	1.8621	0.810	0.810	0.815	0.810	0.824	1,734,771	0.8158	1.09%
2012-02-17	0	1.830	1.820	1.840	1.820	1.830	608,000	1,110,440	1.8264	0.802	0.797	0.806	0.797	0.802	1,387,817	0.8001	-0.54%
2012-02-16	0	1.840	1.830	1.850	1.820	1.880	1,034,000	1,908,440	1.8457	0.806	0.802	0.810	0.797	0.824	2,360,202	0.8086	-1.60%
2012-02-15	0	1.870	1.850	1.870	1.830	1.890	1,048,000	1,956,320	1.8667	0.819	0.810	0.819	0.802	0.828	2,392,159	0.8178	0.54%
2012-02-14	0	1.860	1.860	1.870	1.770	1.880	2,312,000	4,268,260	1.8461	0.815	0.815	0.819	0.775	0.824	5,277,357	0.8088	1.64%
2012-02-13	0	1.830	1.820	1.830	1.700	1.840	3,122,000	5,559,140	1.7806	0.802	0.797	0.802	0.745	0.806	7,126,259	0.7801	6.40%
2012-02-10	0	1.720	1.710	1.720	1.690	1.740	2,160,000	3,680,960	1.7041	0.754	0.749	0.754	0.740	0.762	4,930,403	0.7466	0.00%
2012-02-09	0	1.720	1.710	1.720	1.680	1.750	3,404,000	5,856,080	1.7204	0.754	0.749	0.754	0.736	0.767	7,769,950	0.7537	1.78%
2012-02-08	0	1.690	1.680	1.690	1.650	1.710	1,874,000	3,163,920	1.6883	0.740	0.736	0.740	0.723	0.749	4,277,581	0.7397	0.60%
2012-02-07	0	1.680	1.670	1.680	1.660	1.690	1,058,000	1,766,200	1.6694	0.736	0.732	0.736	0.727	0.740	2,414,984	0.7314	-0.59%
2012-02-06	0	1.690	1.680	1.690	1.680	1.730	1,404,000	2,379,760	1.6950	0.740	0.736	0.740	0.736	0.758	3,204,762	0.7426	-0.59%
2012-02-03	0	1.700	1.690	1.700	1.650	1.720	6,222,000	10,565,940	1.6982	0.745	0.740	0.745	0.723	0.754	14,202,300	0.7440	3.03%
2012-02-02	0	1.650	1.640	1.660	1.640	1.660	5,608,000	9,238,040	1.6473	0.723	0.718	0.727	0.718	0.727	12,800,787	0.7217	0.61%
2012-02-01	0	1.640	1.630	1.640	1.610	1.670	5,188,000	8,493,480	1.6371	0.718	0.714	0.718	0.705	0.732	11,842,098	0.7172	1.86%
2012-01-31	0	1.610	1.600	1.610	1.440	1.690	6,858,000	11,059,420	1.6126	0.705	0.701	0.705	0.631	0.740	15,654,030	0.7065	11.03%
2012-01-30	0	1.450	1.450	1.470	1.440	1.460	730,000	1,054,040	1.4439	0.635	0.635	0.644	0.631	0.640	1,666,294	0.6326	0.00%
2012-01-27	0	1.450	1.450	1.460	1.440	1.460	142,000	205,560	1.4476	0.635	0.635	0.640	0.631	0.640	324,128	0.6342	1.40%
2012-01-26	0	1.430	1.430	1.440	1.430	1.440	854,000	1,221,520	1.4304	0.626	0.626	0.631	0.626	0.631	1,949,335	0.6266	-0.69%
2012-01-20	0	1.440	1.430	1.450	1.410	1.440	420,000	601,440	1.4320	0.631	0.626	0.635	0.618	0.631	958,689	0.6274	1.41%
2012-01-19	0	1.420	1.420	1.430	1.420	1.440	1,334,000	1,899,720	1.4241	0.622	0.622	0.626	0.622	0.631	3,044,980	0.6239	1.43%
2012-01-18	0	1.400	1.400	1.420	1.390	1.420	538,000	754,740	1.4029	0.613	0.613	0.622	0.609	0.622	1,228,036	0.6146	0.00%
2012-01-17	0	1.400	1.400	1.410	1.390	1.400	426,000	592,260	1.3903	0.613	0.613	0.618	0.609	0.613	972,385	0.6091	0.72%
2012-01-16	0	1.390	1.370	1.390	1.390	1.400	120,000	167,000	1.3917	0.609	0.600	0.609	0.609	0.613	273,911	0.6097	-1.42%
2012-01-13	0	1.410	1.410	1.420	1.400	1.410	556,000	783,900	1.4099	0.618	0.618	0.622	0.613	0.618	1,269,122	0.6177	0.00%
2012-01-12	0	1.410	1.410	1.420	1.410	1.410	330,000	465,300	1.4100	0.618	0.618	0.622	0.618	0.618	753,256	0.6177	0.00%
2012-01-11	0	1.410	1.400	1.410	1.380	1.410	260,000	363,040	1.3963	0.618	0.613	0.618	0.605	0.618	593,474	0.6117	1.44%
2012-01-10	0	1.390	1.380	1.400	1.370	1.390	654,000	907,540	1.3877	0.609	0.605	0.613	0.600	0.609	1,492,816	0.6079	1.46%
2012-01-09	0	1.370	1.370	1.390	1.360	1.360	512,000	696,320	1.3600	0.600	0.600	0.609	0.596	0.596	1,168,688	0.5958	0.74%
2012-01-06	0	1.360	1.360	1.390	1.350	1.380	120,000	162,600	1.3550	0.596	0.596	0.609	0.591	0.605	273,911	0.5936	-1.45%
2012-01-05	0	1.380	1.370	1.390	1.360	1.390	320,000	439,200	1.3725	0.605	0.600	0.609	0.596	0.609	730,430	0.6013	0.73%
2012-01-04	0	1.370	1.370	1.380	1.350	1.380	412,000	568,200	1.3791	0.600	0.600	0.605	0.591	0.605	940,429	0.6042	-1.44%
2012-01-03	0	1.390	1.380	1.390	1.360	1.390	252,000	345,780	1.3721	0.609	0.605	0.609	0.596	0.609	575,214	0.6011	0.00%
2011-12-30	0	1.390	1.360	1.400	1.360	1.390	424,000	579,680	1.3672	0.609	0.596	0.613	0.596	0.609	967,820	0.5990	2.96%
2011-12-29	0	1.350	1.350	1.380	1.350	1.380	221,000	299,900	1.3570	0.591	0.591	0.605	0.591	0.605	504,453	0.5945	0.00%
2011-12-28	0	1.350	1.330	1.380	1.300	1.350	670,000	898,980	1.3418	0.591	0.583	0.605	0.570	0.591	1,529,338	0.5878	2.27%
2011-12-23	0	1.320	1.320	1.330	1.310	1.330	180,000	238,440	1.3247	0.578	0.578	0.583	0.574	0.583	410,867	0.5803	3.13%
2011-12-22	0	1.280	1.260	1.320	-	-	0	0	-	0.561	0.552	0.578	-	-	0	-	0.00%
2011-12-21	0	1.280	1.280	1.290	1.280	1.290	1,120,000	1,433,720	1.2801	0.561	0.561	0.565	0.561	0.565	2,556,505	0.5608	-2.29%
2011-12-20	0	1.310	1.300	1.320	1.300	1.320	1,462,000	1,904,920	1.3030	0.574	0.570	0.578	0.570	0.578	3,337,152	0.5708	2.34%
2011-12-19	0	1.280	1.280	1.290	1.220	1.300	1,140,000	1,458,380	1.2793	0.561	0.561	0.565	0.534	0.570	2,602,157	0.5605	-1.54%
2011-12-16	0	1.300	1.300	1.320	1.300	1.320	970,000	1,267,460	1.3067	0.570	0.570	0.578	0.570	0.578	2,214,116	0.5724	0.00%
2011-12-15	0	1.300	1.240	1.300	1.230	1.300	2,091,000	2,592,325	1.2398	0.570	0.543	0.570	0.539	0.570	4,772,904	0.5431	2.36%
2011-12-14	0	1.270	1.270	1.280	1.250	1.270	392,000	496,560	1.2667	0.556	0.556	0.561	0.548	0.556	894,777	0.5550	2.42%
2011-12-13	0	1.240	1.230	1.240	1.240	1.250	7,097	8,831	1.2443	0.543	0.539	0.543	0.543	0.548	16,200	0.5451	-0.80%
2011-12-12	0	1.250	1.240	1.280	1.240	1.250	170,000	212,420	1.2495	0.548	0.543	0.561	0.543	0.548	388,041	0.5474	0.81%
2011-12-09	0	1.240	1.240	1.250	1.220	1.250	594,000	726,440	1.2230	0.543	0.543	0.548	0.534	0.548	1,355,861	0.5358	2.48%
2011-12-08	0	1.210	1.210	1.230	1.200	1.250	2,470,000	3,001,520	1.2152	0.530	0.530	0.539	0.526	0.548	5,638,007	0.5324	-4.72%
2011-12-07	0	1.270	1.240	1.280	1.230	1.270	2,063,000	2,575,110	1.2482	0.556	0.543	0.561	0.539	0.556	4,708,991	0.5468	1.60%
2011-12-06	0	1.250	1.250	1.260	1.220	1.280	298,000	372,860	1.2512	0.548	0.548	0.552	0.534	0.561	680,213	0.5482	-3.85%
2011-12-05	0	1.300	1.280	1.300	1.280	1.300	548,000	709,730	1.2951	0.570	0.561	0.570	0.561	0.570	1,250,862	0.5674	0.00%
2011-12-02	0	1.300	1.290	1.310	1.290	1.300	290,000	376,380	1.2979	0.570	0.565	0.574	0.565	0.570	661,952	0.5686	-0.76%
2011-12-01	0	1.310	1.290	1.320	1.290	1.310	528,000	689,740	1.3063	0.574	0.565	0.578	0.565	0.574	1,205,210	0.5723	0.77%
2011-11-30	0	1.300	1.300	1.400	1.280	1.400	366,000	474,810	1.2973	0.570	0.570	0.613	0.561	0.613	835,429	0.5683	0.00%
2011-11-29	0	1.300	1.250	1.310	1.280	1.350	42,000	54,760	1.3038	0.570	0.548	0.574	0.561	0.591	95,869	0.5712	0.00%
2011-11-28	0	1.300	1.290	1.300	1.280	1.300	68,000	88,360	1.2994	0.570	0.565	0.570	0.561	0.570	155,216	0.5693	0.00%
2011-11-25	0	1.300	1.280	1.300	-	-	0	0	-	0.570	0.561	0.570	-	-	0	-	0.00%
2011-11-24	0	1.300	1.290	1.300	1.300	1.300	50,000	65,000	1.3000	0.570	0.565	0.570	0.570	0.570	114,130	0.5695	0.00%
2011-11-23	0	1.300	1.240	1.300	1.300	1.300	12,000	15,600	1.3000	0.570	0.543	0.570	0.570	0.570	27,391	0.5695	0.78%
2011-11-22	0	1.290	1.290	1.300	1.270	1.270	4,000	5,080	1.2700	0.565	0.565	0.570	0.556	0.556	9,130	0.5564	-0.77%
2011-11-21	0	1.300	1.300	1.330	1.280	1.300	162,000	209,680	1.2943	0.570	0.570	0.583	0.561	0.570	369,780	0.5670	0.00%
2011-11-18	0	1.300	1.300	1.320	1.280	1.290	120,000	154,020	1.2835	0.570	0.570	0.578	0.561	0.565	273,911	0.5623	-0.76%
2011-11-17	0	1.310	1.310	1.320	1.300	1.330	284,000	374,440	1.3185	0.574	0.574	0.578	0.570	0.583	648,257	0.5776	0.77%
2011-11-16	0	1.300	1.300	1.320	1.300	1.310	144,000	188,340	1.3079	0.570	0.570	0.578	0.570	0.574	328,694	0.5730	-0.76%
2011-11-15	0	1.310	1.310	1.340	1.310	1.310	68,000	89,080	1.3100	0.574	0.574	0.587	0.574	0.574	155,216	0.5739	0.00%
2011-11-14	0	1.310	1.310	1.350	1.300	1.310	30,000	39,100	1.3033	0.574	0.574	0.591	0.570	0.574	68,478	0.5710	0.77%
2011-11-11	0	1.300	1.300	1.350	-	-	0	0	-	0.570	0.570	0.591	-	-	0	-	0.00%
2011-11-10	0	1.300	1.300	1.320	1.270	1.330	252,000	328,620	1.3040	0.570	0.570	0.578	0.556	0.583	575,214	0.5713	-2.26%
2011-11-09	0	1.330	1.330	1.350	1.330	1.350	222,000	297,920	1.3420	0.583	0.583	0.591	0.583	0.591	506,736	0.5879	2.31%
2011-11-08	0	1.300	1.290	1.330	1.280	1.330	134,000	174,260	1.3004	0.570	0.565	0.583	0.561	0.583	305,868	0.5697	-3.70%
2011-11-07	0	1.350	1.320	1.350	1.280	1.350	248,000	326,600	1.3169	0.591	0.578	0.591	0.561	0.591	566,083	0.5769	1.50%
2011-11-04	0	1.330	1.350	1.380	1.320	1.380	80,000	107,240	1.3405	0.583	0.591	0.605	0.578	0.605	182,608	0.5873	-0.75%
2011-11-03	0	1.340	1.340	1.350	1.340	1.440	104,000	141,360	1.3592	0.587	0.587	0.591	0.587	0.631	237,390	0.5955	-0.74%
2011-11-02	0	1.350	1.340	1.350	1.340	1.360	78,000	105,480	1.3523	0.591	0.587	0.591	0.587	0.596	178,042	0.5924	-2.17%
2011-11-01	0	1.380	1.350	1.390	1.350	1.390	120,000	163,660	1.3638	0.605	0.591	0.609	0.591	0.609	273,911	0.5975	-1.43%
2011-10-31	0	1.400	1.380	1.400	1.380	1.430	110,000	153,740	1.3976	0.613	0.605	0.613	0.605	0.626	251,085	0.6123	-2.10%
2011-10-28	0	1.430	1.410	1.430	1.330	1.430	812,000	1,132,740	1.3950	0.626	0.618	0.626	0.583	0.626	1,853,466	0.6111	2.14%
2011-10-27	0	1.400	1.400	1.420	1.350	1.410	191,000	262,660	1.3752	0.613	0.613	0.622	0.591	0.618	435,975	0.6025	3.70%
2011-10-26	0	1.350	1.340	1.350	1.330	1.350	537,000	719,640	1.3401	0.591	0.587	0.591	0.583	0.591	1,225,753	0.5871	-1.46%
2011-10-25	0	1.370	1.330	1.370	1.370	1.370	597,000	802,965	1.3450	0.600	0.583	0.600	0.600	0.600	1,362,709	0.5892	0.00%
2011-10-24	0	1.370	1.300	1.370	1.400	1.400	4,000	5,600	1.4000	0.600	0.570	0.600	0.613	0.613	9,130	0.6133	3.79%
2011-10-21	0	1.320	1.280	1.320	1.290	1.320	12,000	15,540	1.2950	0.578	0.561	0.578	0.565	0.578	27,391	0.5673	0.00%
2011-10-20	0	1.320	1.280	1.320	-	-	0	0	-	0.578	0.561	0.578	-	-	0	-	0.00%
2011-10-19	0	1.320	1.320	1.340	1.310	1.320	242,191	317,696	1.3118	0.578	0.578	0.587	0.574	0.578	552,824	0.5747	0.76%
2011-10-18	0	1.310	1.310	1.320	1.300	1.350	74,000	96,800	1.3081	0.574	0.574	0.578	0.570	0.591	168,912	0.5731	-2.96%
2011-10-17	0	1.350	1.350	1.380	1.350	1.400	230,000	312,940	1.3606	0.591	0.591	0.605	0.591	0.613	524,997	0.5961	0.00%
2011-10-14	0	1.350	1.350	1.370	1.260	1.390	2,078,000	2,789,040	1.3422	0.591	0.591	0.600	0.552	0.609	4,743,230	0.5880	0.00%
2011-10-13	0	1.350	1.350	1.380	1.330	1.390	398,000	535,960	1.3466	0.591	0.591	0.605	0.583	0.609	908,472	0.5900	1.50%
2011-10-12	0	1.330	1.320	1.370	1.280	1.380	352,000	469,540	1.3339	0.583	0.578	0.600	0.561	0.605	803,473	0.5844	3.91%
2011-10-11	0	1.280	1.280	1.290	1.260	1.300	380,000	485,050	1.2764	0.561	0.561	0.565	0.552	0.570	867,386	0.5592	1.59%
2011-10-10	0	1.260	1.250	1.260	1.240	1.270	210,000	263,080	1.2528	0.552	0.548	0.552	0.543	0.556	479,345	0.5488	2.44%
2011-10-07	0	1.230	1.220	1.230	1.200	1.250	188,000	229,440	1.2204	0.539	0.534	0.539	0.526	0.548	429,128	0.5347	3.36%
2011-10-06	0	1.190	1.190	1.200	1.110	1.220	704,000	818,040	1.1620	0.521	0.521	0.526	0.486	0.534	1,606,946	0.5091	0.85%
2011-10-04	0	1.180	1.160	1.180	1.150	1.220	444,000	524,700	1.1818	0.517	0.508	0.517	0.504	0.534	1,013,472	0.5177	-1.67%
2011-10-03	0	1.200	1.190	1.200	1.190	1.210	616,000	739,640	1.2007	0.526	0.521	0.526	0.521	0.530	1,406,078	0.5260	-1.64%
2011-09-30	0	1.220	1.220	1.230	1.200	1.240	2,793,000	3,412,540	1.2218	0.534	0.534	0.539	0.526	0.543	6,375,285	0.5353	1.67%
2011-09-28	0	1.200	1.200	1.240	1.200	1.210	542,000	655,220	1.2089	0.526	0.526	0.543	0.526	0.530	1,237,166	0.5296	0.00%
2011-09-27	0	1.200	1.170	1.200	1.130	1.200	504,000	593,080	1.1767	0.526	0.513	0.526	0.495	0.526	1,150,427	0.5155	4.35%
2011-09-26	0	1.150	1.110	1.150	1.100	1.280	1,184,000	1,372,700	1.1594	0.504	0.486	0.504	0.482	0.561	2,702,591	0.5079	-10.85%
2011-09-23	0	1.290	1.220	1.290	1.170	1.290	1,158,000	1,401,380	1.2102	0.565	0.534	0.565	0.513	0.565	2,643,244	0.5302	-0.77%
2011-09-22	0	1.300	1.270	1.300	1.260	1.330	444,000	570,320	1.2845	0.570	0.556	0.570	0.552	0.583	1,013,472	0.5627	-3.70%
2011-09-21	0	1.350	1.330	1.350	1.330	1.350	490,000	657,050	1.3409	0.591	0.583	0.591	0.583	0.591	1,118,471	0.5875	-0.74%
2011-09-20	0	1.360	1.340	1.360	1.330	1.360	983,800	1,322,276	1.3440	0.596	0.587	0.596	0.583	0.596	2,245,616	0.5888	2.26%
2011-09-19	0	1.330	1.340	1.360	1.330	1.370	144,000	194,240	1.3489	0.583	0.587	0.596	0.583	0.600	328,694	0.5909	-2.92%
2011-09-16	0	1.370	1.370	1.390	1.360	1.400	1,896,000	2,603,980	1.3734	0.600	0.600	0.609	0.596	0.613	4,327,798	0.6017	0.00%
2011-09-15	0	1.370	1.360	1.370	1.350	1.390	458,000	625,596	1.3659	0.600	0.596	0.600	0.591	0.609	1,045,428	0.5984	-0.72%
2011-09-14	0	1.380	1.350	1.390	1.330	1.380	1,131,561	1,535,078	1.3566	0.605	0.591	0.609	0.583	0.605	2,582,894	0.5943	2.22%
2011-09-12	0	1.350	1.330	1.350	1.320	1.350	684,000	913,120	1.3350	0.591	0.583	0.591	0.578	0.591	1,561,294	0.5848	-1.46%
2011-09-09	0	1.370	1.360	1.370	1.360	1.370	670,000	911,300	1.3601	0.600	0.596	0.600	0.596	0.600	1,529,338	0.5959	0.74%
2011-09-08	0	1.360	1.350	1.360	1.340	1.380	614,000	833,260	1.3571	0.596	0.591	0.596	0.587	0.605	1,401,513	0.5945	-1.45%
2011-09-07	0	1.380	1.380	1.400	1.380	1.400	144,000	200,080	1.3894	0.605	0.605	0.613	0.605	0.613	328,694	0.6087	1.47%
2011-09-06	0	1.360	1.350	1.370	1.320	1.400	866,000	1,166,240	1.3467	0.596	0.591	0.600	0.578	0.613	1,976,726	0.5900	-2.16%
2011-09-05	0	1.390	1.380	1.390	1.370	1.410	205,630	287,794	1.3996	0.609	0.605	0.609	0.600	0.618	469,370	0.6131	-2.11%
2011-09-02	0	1.420	1.410	1.420	1.360	1.420	244,138	341,002	1.3968	0.622	0.618	0.622	0.596	0.622	557,268	0.6119	-3.40%
2011-09-01	0	1.470	1.430	1.470	1.400	1.470	119,292	172,239	1.4438	0.644	0.626	0.644	0.613	0.644	272,295	0.6325	0.00%
2011-08-31	0	1.470	1.450	1.470	1.410	1.470	2,911,000	4,210,080	1.4463	0.644	0.635	0.644	0.618	0.644	6,644,631	0.6336	2.80%
2011-08-30	0	1.430	1.430	1.440	1.420	1.440	473,769	677,169	1.4293	0.626	0.626	0.631	0.622	0.631	1,081,422	0.6262	0.00%
2011-08-29	0	1.430	1.410	1.440	-	-	62,246	89,011	1.4300	0.626	0.618	0.631	-	-	142,082	0.6265	0.00%
2011-08-26	0	1.430	1.430	1.440	1.400	1.440	192,200	273,988	1.4255	0.626	0.626	0.631	0.613	0.631	438,715	0.6245	-1.38%
2011-08-25	0	1.450	1.440	1.450	1.420	1.480	214,000	309,640	1.4469	0.635	0.631	0.635	0.622	0.648	488,475	0.6339	-0.68%
2011-08-24	0	1.460	1.400	1.460	1.450	1.470	74,000	107,720	1.4557	0.640	0.613	0.640	0.635	0.644	168,912	0.6377	0.69%
2011-08-23	0	1.450	1.420	1.450	1.420	1.450	802,000	1,154,460	1.4395	0.635	0.622	0.635	0.622	0.635	1,830,640	0.6306	3.57%
2011-08-22	0	1.400	1.400	1.410	1.390	1.480	544,000	773,020	1.4210	0.613	0.613	0.618	0.609	0.648	1,241,731	0.6225	-4.11%
2011-08-19	0	1.460	1.440	1.460	1.440	1.480	532,000	769,960	1.4473	0.640	0.631	0.640	0.631	0.648	1,214,340	0.6341	-2.67%
2011-08-18	0	1.500	1.480	1.490	1.480	1.520	1,374,000	2,064,280	1.5024	0.657	0.648	0.653	0.648	0.666	3,136,284	0.6582	-1.32%
2011-08-17	0	1.520	1.520	1.530	1.410	1.540	594,000	900,480	1.5160	0.666	0.666	0.670	0.618	0.675	1,355,861	0.6641	2.70%
2011-08-16	0	1.480	1.470	1.500	1.460	1.510	206,000	306,840	1.4895	0.648	0.644	0.657	0.640	0.662	470,214	0.6526	-1.33%
2011-08-15	0	1.500	1.460	1.500	1.400	1.500	57,000	84,250	1.4781	0.657	0.640	0.657	0.613	0.657	130,108	0.6475	2.74%
2011-08-12	0	1.460	1.430	1.460	1.440	1.480	372,000	542,980	1.4596	0.640	0.626	0.640	0.631	0.648	849,125	0.6395	1.39%
2011-08-11	0	1.440	1.430	1.440	1.350	1.450	164,000	234,900	1.4323	0.631	0.626	0.631	0.591	0.635	374,345	0.6275	-0.69%
2011-08-10	0	1.450	1.420	1.450	1.410	1.480	658,000	943,380	1.4337	0.635	0.622	0.635	0.618	0.648	1,501,947	0.6281	3.57%
2011-08-09	0	1.400	1.390	1.400	1.300	1.410	636,000	867,920	1.3647	0.613	0.609	0.613	0.570	0.618	1,451,730	0.5979	-2.10%
2011-08-08	0	1.430	1.420	1.430	1.390	1.430	1,086,000	1,532,320	1.4110	0.626	0.622	0.626	0.609	0.626	2,478,897	0.6181	-3.38%
2011-08-05	0	1.480	1.440	1.480	1.410	1.530	2,374,000	3,405,580	1.4345	0.648	0.631	0.648	0.618	0.670	5,418,878	0.6285	-2.63%
2011-08-04	0	1.520	1.520	1.550	1.520	1.550	138,000	210,560	1.5258	0.666	0.666	0.679	0.666	0.679	314,998	0.6684	-1.94%
2011-08-03	0	1.550	1.540	1.550	1.520	1.560	262,000	399,780	1.5259	0.679	0.675	0.679	0.666	0.683	598,040	0.6685	-1.90%
2011-08-02	0	1.580	1.560	1.580	1.550	1.580	148,000	232,460	1.5707	0.692	0.683	0.692	0.679	0.692	337,824	0.6881	0.00%
2011-08-01	0	1.580	1.560	1.580	1.530	1.580	476,000	743,380	1.5617	0.692	0.683	0.692	0.670	0.692	1,086,515	0.6842	0.64%
2011-07-29	0	1.570	1.560	1.570	1.530	1.570	246,000	383,300	1.5581	0.688	0.683	0.688	0.670	0.688	561,518	0.6826	0.00%
2011-07-28	0	1.570	1.550	1.570	1.550	1.570	78,000	121,380	1.5562	0.688	0.679	0.688	0.679	0.688	178,042	0.6817	0.00%
2011-07-27	0	1.570	1.560	1.570	1.560	1.580	292,000	459,500	1.5736	0.688	0.683	0.688	0.683	0.692	666,517	0.6894	0.64%
2011-07-26	0	1.560	1.550	1.560	1.550	1.580	312,000	488,560	1.5659	0.683	0.679	0.683	0.679	0.692	712,169	0.6860	-0.64%
2011-07-25	0	1.570	1.560	1.580	1.550	1.580	350,000	547,880	1.5654	0.688	0.683	0.692	0.679	0.692	798,908	0.6858	0.64%
2011-07-22	0	1.560	1.550	1.560	1.530	1.570	534,000	827,260	1.5492	0.683	0.679	0.683	0.670	0.688	1,218,905	0.6787	0.65%
2011-07-21	0	1.550	1.540	1.550	1.510	1.550	390,000	600,040	1.5386	0.679	0.675	0.679	0.662	0.679	890,212	0.6740	1.97%
2011-07-20	0	1.520	1.520	1.530	1.510	1.510	155,604	234,962	1.5100	0.666	0.666	0.670	0.662	0.662	355,181	0.6615	0.66%
2011-07-19	0	1.510	1.510	1.520	1.500	1.530	238,000	360,340	1.5140	0.662	0.662	0.666	0.657	0.670	543,257	0.6633	-1.31%
2011-07-18	0	1.530	1.530	1.550	1.510	1.560	64,000	97,720	1.5269	0.670	0.670	0.679	0.662	0.683	146,086	0.6689	0.00%
2011-07-15	0	1.530	1.510	1.540	1.520	1.580	450,000	699,680	1.5548	0.670	0.662	0.675	0.666	0.692	1,027,167	0.6812	-1.29%
2011-07-14	0	1.590	1.570	1.590	1.570	1.590	184,000	291,000	1.5815	0.679	0.671	0.679	0.671	0.679	430,836	0.6754	0.00%
2011-07-13	0	1.590	1.570	1.590	1.520	1.600	416,000	656,940	1.5792	0.679	0.671	0.679	0.649	0.683	974,064	0.6744	1.27%
2011-07-12	0	1.570	1.550	1.570	1.500	1.570	306,000	470,840	1.5387	0.671	0.662	0.671	0.641	0.671	716,499	0.6571	-1.26%
2011-07-11	0	1.590	1.560	1.590	1.550	1.600	374,000	587,260	1.5702	0.679	0.666	0.679	0.662	0.683	875,721	0.6706	-1.85%
2011-07-08	0	1.620	1.590	1.620	1.590	1.620	106,000	169,720	1.6011	0.692	0.679	0.692	0.679	0.692	248,199	0.6838	0.62%
2011-07-07	0	1.610	1.600	1.610	1.600	1.610	146,000	233,820	1.6015	0.688	0.683	0.688	0.683	0.688	341,859	0.6840	0.00%
2011-07-06	0	1.610	1.600	1.620	1.590	1.610	184,000	294,780	1.6021	0.688	0.683	0.692	0.679	0.688	430,836	0.6842	0.00%
2011-07-05	0	1.610	1.600	1.610	1.600	1.610	445,000	713,980	1.6044	0.688	0.683	0.688	0.683	0.688	1,041,967	0.6852	0.00%
2011-07-04	0	1.610	1.600	1.610	1.610	1.620	312,000	503,220	1.6129	0.688	0.683	0.688	0.688	0.692	730,548	0.6888	0.00%
2011-06-30	0	1.610	1.590	1.610	1.590	1.620	1,276,000	2,049,480	1.6062	0.688	0.679	0.688	0.679	0.692	2,987,754	0.6860	1.26%
2011-06-29	0	1.590	1.580	1.590	1.560	1.590	90,000	142,760	1.5862	0.679	0.675	0.679	0.666	0.679	210,735	0.6774	-1.24%
2011-06-28	0	1.610	1.590	1.610	1.590	1.620	734,000	1,181,640	1.6099	0.688	0.679	0.688	0.679	0.692	1,718,661	0.6875	-1.23%
2011-06-27	0	1.630	1.620	1.630	1.590	1.630	1,120,000	1,805,640	1.6122	0.696	0.692	0.696	0.679	0.696	2,622,480	0.6885	1.24%
2011-06-24	0	1.610	1.600	1.610	1.520	1.610	2,430,000	3,850,540	1.5846	0.688	0.683	0.688	0.649	0.688	5,689,844	0.6767	4.55%
2011-06-23	0	1.540	1.530	1.540	1.500	1.540	1,797,000	2,730,600	1.5195	0.658	0.653	0.658	0.641	0.658	4,207,675	0.6490	0.65%
2011-06-22	0	1.530	1.540	1.550	1.520	1.600	4,440,000	6,971,240	1.5701	0.653	0.658	0.662	0.649	0.683	10,396,259	0.6706	-3.16%
2011-06-21	0	1.580	1.580	1.590	1.530	1.590	2,042,000	3,174,390	1.5545	0.675	0.675	0.679	0.653	0.679	4,781,342	0.6639	1.28%
2011-06-20	0	1.560	1.560	1.570	1.500	1.570	1,778,000	2,726,330	1.5334	0.666	0.666	0.671	0.641	0.671	4,163,186	0.6549	3.31%
2011-06-17	0	1.510	1.500	1.510	1.500	1.510	1,100,000	1,652,840	1.5026	0.645	0.641	0.645	0.641	0.645	2,575,650	0.6417	0.67%
2011-06-16	0	1.500	1.470	1.500	1.480	1.500	328,000	487,120	1.4851	0.641	0.628	0.641	0.632	0.641	768,012	0.6343	-0.66%
2011-06-15	0	1.510	1.490	1.520	1.480	1.520	920,000	1,378,960	1.4989	0.645	0.636	0.649	0.632	0.649	2,154,180	0.6401	-0.66%
2011-06-14	0	1.520	1.510	1.520	1.510	1.530	428,000	649,500	1.5175	0.649	0.645	0.649	0.645	0.653	1,002,162	0.6481	0.66%
2011-06-13	0	1.510	1.500	1.510	1.490	1.520	411,000	617,310	1.5020	0.645	0.641	0.645	0.636	0.649	962,356	0.6415	-1.31%
2011-06-10	0	1.530	1.520	1.530	1.510	1.530	672,000	1,019,580	1.5172	0.653	0.649	0.653	0.645	0.653	1,573,488	0.6480	-0.65%
2011-06-09	0	1.540	1.540	1.550	1.530	1.550	552,000	851,740	1.5430	0.658	0.658	0.662	0.653	0.662	1,292,508	0.6590	-0.65%
2011-06-08	0	1.550	1.540	1.550	1.530	1.550	246,000	378,900	1.5402	0.662	0.658	0.662	0.653	0.662	576,009	0.6578	0.65%
2011-06-07	0	1.540	1.540	1.550	1.520	1.560	1,136,000	1,760,860	1.5501	0.658	0.658	0.662	0.649	0.666	2,659,944	0.6620	0.00%
2011-06-03	0	1.540	1.530	1.540	1.530	1.560	1,194,000	1,840,800	1.5417	0.658	0.653	0.658	0.653	0.666	2,795,751	0.6584	-0.65%
2011-06-02	0	1.550	1.550	1.560	1.530	1.560	1,783,000	2,752,180	1.5436	0.662	0.662	0.666	0.653	0.666	4,174,894	0.6592	0.65%
2011-06-01	0	1.540	1.520	1.540	1.520	1.540	2,304,000	3,524,860	1.5299	0.658	0.649	0.658	0.649	0.658	5,394,815	0.6534	0.65%
2011-05-31	0	1.530	1.520	1.530	1.510	1.530	532,000	809,120	1.5209	0.653	0.649	0.653	0.645	0.653	1,245,678	0.6495	0.66%
2011-05-30	0	1.520	1.510	1.520	1.510	1.540	1,202,000	1,828,640	1.5213	0.649	0.645	0.649	0.645	0.658	2,814,483	0.6497	0.66%
2011-05-27	0	1.510	1.510	1.520	1.510	1.530	946,000	1,433,800	1.5156	0.645	0.645	0.649	0.645	0.653	2,215,059	0.6473	-0.66%
2011-05-26	0	1.520	1.510	1.520	1.510	1.540	1,372,000	2,082,580	1.5179	0.649	0.645	0.649	0.645	0.658	3,212,538	0.6483	-1.30%
2011-05-25	0	1.540	1.530	1.540	1.520	1.540	600,857	921,462	1.5336	0.658	0.653	0.658	0.649	0.658	1,406,906	0.6550	0.00%
2011-05-24	0	1.540	1.530	1.540	1.520	1.560	1,608,000	2,477,820	1.5409	0.658	0.653	0.658	0.649	0.666	3,765,131	0.6581	0.00%
2011-05-23	0	1.540	1.530	1.540	1.530	1.550	592,000	910,520	1.5380	0.658	0.653	0.658	0.653	0.662	1,386,168	0.6569	-1.28%
2011-05-20	0	1.560	1.540	1.560	1.520	1.560	1,750,000	2,693,300	1.5390	0.666	0.658	0.666	0.649	0.666	4,097,624	0.6573	0.65%
2011-05-19	0	1.550	1.530	1.550	1.530	1.560	628,000	970,240	1.5450	0.662	0.653	0.662	0.653	0.666	1,470,462	0.6598	0.65%
2011-05-18	0	1.540	1.530	1.550	1.530	1.560	1,974,000	3,060,660	1.5505	0.658	0.653	0.662	0.653	0.666	4,622,120	0.6622	-1.91%
2011-05-17	0	1.570	1.560	1.580	1.500	1.580	2,231,781	3,447,582	1.5448	0.671	0.666	0.675	0.641	0.675	5,225,714	0.6597	2.61%
2011-05-16	0	1.530	1.520	1.530	1.510	1.550	1,494,000	2,276,800	1.5240	0.653	0.649	0.653	0.645	0.662	3,498,201	0.6508	0.66%
2011-05-13	0	1.520	1.520	1.530	1.520	1.530	432,000	658,900	1.5252	0.649	0.649	0.653	0.649	0.653	1,011,528	0.6514	0.00%
2011-05-12	0	1.520	1.520	1.530	1.510	1.530	1,428,000	2,176,480	1.5241	0.649	0.649	0.653	0.645	0.653	3,343,662	0.6509	-1.30%
2011-05-11	0	1.540	1.530	1.550	1.510	1.550	1,476,000	2,252,060	1.5258	0.658	0.653	0.662	0.645	0.662	3,456,054	0.6516	0.65%
2011-05-09	0	1.530	1.510	1.530	1.510	1.540	2,566,000	3,912,960	1.5249	0.653	0.645	0.653	0.645	0.658	6,008,288	0.6513	0.00%
2011-05-06	0	1.530	1.520	1.530	1.500	1.530	358,000	542,960	1.5166	0.653	0.649	0.653	0.641	0.653	838,257	0.6477	0.00%
2011-05-05	0	1.530	1.520	1.530	1.500	1.530	1,514,000	2,299,100	1.5186	0.653	0.649	0.653	0.641	0.653	3,545,031	0.6485	0.66%
2011-05-04	0	1.520	1.500	1.520	1.480	1.520	574,000	857,260	1.4935	0.649	0.641	0.649	0.632	0.649	1,344,021	0.6378	1.33%
2011-05-03	0	1.500	1.500	1.510	1.490	1.510	700,000	1,047,720	1.4967	0.641	0.641	0.645	0.636	0.645	1,639,050	0.6392	-1.32%
2011-04-29	0	1.520	1.510	1.520	1.520	1.540	300,000	457,620	1.5254	0.649	0.645	0.649	0.649	0.658	702,450	0.6515	-1.30%
2011-04-28	0	1.540	1.520	1.540	1.520	1.540	708,000	1,084,440	1.5317	0.658	0.649	0.658	0.649	0.658	1,657,782	0.6542	-0.65%
2011-04-27	0	1.550	1.540	1.550	1.530	1.550	666,000	1,025,980	1.5405	0.662	0.658	0.662	0.653	0.662	1,559,439	0.6579	1.31%
2011-04-26	0	1.530	1.520	1.530	1.520	1.540	404,000	616,780	1.5267	0.653	0.649	0.653	0.649	0.658	945,966	0.6520	0.00%
2011-04-21	0	1.530	1.520	1.530	1.520	1.540	528,000	806,432	1.5273	0.653	0.649	0.653	0.649	0.658	1,236,312	0.6523	-0.65%
2011-04-20	0	1.540	1.530	1.540	1.510	1.540	766,160	1,170,978	1.5284	0.658	0.653	0.658	0.645	0.658	1,793,963	0.6527	1.32%
2011-04-19	0	1.520	1.510	1.520	1.500	1.530	756,000	1,146,380	1.5164	0.649	0.645	0.649	0.641	0.653	1,770,174	0.6476	-0.65%
2011-04-18	0	1.530	1.530	1.550	1.500	1.570	1,757,840	2,709,588	1.5414	0.653	0.653	0.662	0.641	0.671	4,115,982	0.6583	0.00%
2011-04-15	0	1.530	1.520	1.530	1.500	1.530	324,000	491,480	1.5169	0.653	0.649	0.653	0.641	0.653	758,646	0.6478	0.00%
2011-04-14	0	1.530	1.530	1.540	1.530	1.550	1,480,000	2,279,100	1.5399	0.653	0.653	0.658	0.653	0.662	3,465,420	0.6577	0.66%
2011-04-13	0	1.520	1.510	1.520	1.510	1.530	1,257,789	1,911,023	1.5194	0.649	0.645	0.649	0.645	0.653	2,945,113	0.6489	-0.65%
2011-04-12	0	1.530	1.530	1.540	1.520	1.540	1,160,000	1,778,400	1.5331	0.653	0.653	0.658	0.649	0.658	2,716,140	0.6548	-1.29%
2011-04-11	0	1.550	1.540	1.570	1.500	1.560	1,338,000	2,054,000	1.5351	0.662	0.658	0.671	0.641	0.666	3,132,927	0.6556	0.00%
2011-04-08	0	1.550	1.540	1.550	1.520	1.560	1,316,000	2,040,080	1.5502	0.662	0.658	0.662	0.649	0.666	3,081,414	0.6621	0.00%
2011-04-07	0	1.550	1.550	1.560	1.540	1.580	702,000	1,097,100	1.5628	0.662	0.662	0.666	0.658	0.675	1,643,733	0.6674	0.00%
2011-04-06	0	1.550	1.550	1.560	1.520	1.570	1,338,000	2,075,000	1.5508	0.662	0.662	0.666	0.649	0.671	3,132,927	0.6623	-1.27%
2011-04-04	0	1.570	1.560	1.570	1.560	1.600	3,316,000	5,237,560	1.5795	0.671	0.666	0.671	0.666	0.683	7,764,413	0.6746	1.95%
2011-04-01	0	1.540	1.540	1.550	1.490	1.570	5,370,000	8,308,400	1.5472	0.658	0.658	0.662	0.636	0.671	12,573,853	0.6608	3.36%
2011-03-31	0	1.490	1.480	1.490	1.480	1.500	206,000	306,540	1.4881	0.636	0.632	0.636	0.632	0.641	482,349	0.6355	-1.32%
2011-03-30	0	1.510	1.470	1.510	1.450	1.520	1,506,000	2,235,240	1.4842	0.645	0.628	0.645	0.619	0.649	3,526,299	0.6339	0.67%
2011-03-29	0	1.500	1.490	1.500	1.450	1.500	1,256,000	1,851,620	1.4742	0.641	0.636	0.641	0.619	0.641	2,940,924	0.6296	1.35%
2011-03-28	0	1.480	1.480	1.490	1.480	1.500	806,000	1,203,200	1.4928	0.632	0.632	0.636	0.632	0.641	1,887,249	0.6375	-1.99%
2011-03-25	0	1.510	1.500	1.510	1.490	1.530	390,000	590,100	1.5131	0.645	0.641	0.645	0.636	0.653	913,185	0.6462	-0.66%
2011-03-24	0	1.520	1.510	1.540	1.490	1.530	1,795,000	2,718,250	1.5143	0.649	0.645	0.658	0.636	0.653	4,202,992	0.6467	2.70%
2011-03-23	0	1.480	1.470	1.480	1.430	1.490	516,000	755,100	1.4634	0.632	0.628	0.632	0.611	0.636	1,208,214	0.6250	2.78%
2011-03-22	0	1.440	1.430	1.440	1.400	1.450	694,000	989,540	1.4259	0.615	0.611	0.615	0.598	0.619	1,625,001	0.6089	1.41%
2011-03-21	0	1.420	1.420	1.430	1.380	1.450	1,384,000	1,942,180	1.4033	0.606	0.606	0.611	0.589	0.619	3,240,636	0.5993	-0.70%
2011-03-18	0	1.430	1.420	1.450	1.360	1.450	1,086,000	1,512,460	1.3927	0.611	0.606	0.619	0.581	0.619	2,542,869	0.5948	2.14%
2011-03-17	0	1.400	1.390	1.400	1.350	1.420	3,552,000	4,932,600	1.3887	0.598	0.594	0.598	0.577	0.606	8,317,007	0.5931	-2.78%
2011-03-16	0	1.440	1.430	1.440	1.400	1.480	912,800	1,315,780	1.4415	0.615	0.611	0.615	0.598	0.632	2,137,321	0.6156	-2.70%
2011-03-15	0	1.480	1.470	1.480	1.430	1.520	2,114,385	3,086,718	1.4599	0.632	0.628	0.632	0.611	0.649	4,950,832	0.6235	-3.27%
2011-03-14	0	1.530	1.520	1.530	1.490	1.550	2,846,000	4,313,400	1.5156	0.653	0.649	0.653	0.636	0.662	6,663,908	0.6473	0.00%
2011-03-11	0	1.530	1.510	1.530	1.510	1.580	2,392,000	3,680,340	1.5386	0.653	0.645	0.653	0.645	0.675	5,600,867	0.6571	-1.61%
2011-03-10	0	1.610	1.600	1.610	1.590	1.640	3,620,000	5,864,340	1.6200	0.664	0.660	0.664	0.656	0.676	8,776,031	0.6682	0.00%
2011-03-09	0	1.610	1.600	1.610	1.590	1.650	3,682,000	5,926,800	1.6097	0.664	0.660	0.664	0.656	0.681	8,926,339	0.6640	-1.23%
2011-03-08	0	1.630	1.630	1.640	1.610	1.650	2,412,731	3,940,846	1.6334	0.672	0.672	0.676	0.664	0.681	5,849,227	0.6737	0.00%
2011-03-07	0	1.630	1.630	1.640	1.620	1.660	6,733,800	11,062,260	1.6428	0.672	0.672	0.676	0.668	0.685	16,324,873	0.6776	2.52%
2011-03-04	0	1.590	1.580	1.590	1.580	1.590	434,000	686,980	1.5829	0.656	0.652	0.656	0.652	0.656	1,052,154	0.6529	1.27%
2011-03-03	0	1.570	1.570	1.580	1.560	1.580	2,322,000	3,635,900	1.5658	0.648	0.648	0.652	0.643	0.652	5,629,266	0.6459	-0.63%
2011-03-02	0	1.580	1.570	1.590	1.560	1.590	682,000	1,073,940	1.5747	0.652	0.648	0.656	0.643	0.656	1,653,385	0.6495	0.00%
2011-03-01	0	1.580	1.570	1.580	1.560	1.580	1,272,000	2,001,520	1.5735	0.652	0.648	0.652	0.643	0.652	3,083,732	0.6491	1.28%
2011-02-28	0	1.560	1.550	1.580	1.550	1.580	1,350,000	2,110,980	1.5637	0.643	0.639	0.652	0.639	0.652	3,272,829	0.6450	0.00%
2011-02-25	0	1.560	1.560	1.570	1.540	1.570	1,070,000	1,665,440	1.5565	0.643	0.643	0.648	0.635	0.648	2,594,020	0.6420	-0.64%
2011-02-24	0	1.570	1.540	1.570	1.540	1.580	2,318,000	3,606,200	1.5557	0.648	0.635	0.648	0.635	0.652	5,619,569	0.6417	0.00%
2011-02-23	0	1.570	1.560	1.570	1.560	1.590	1,416,000	2,233,600	1.5774	0.648	0.643	0.648	0.643	0.656	3,432,834	0.6507	-0.63%
2011-02-22	0	1.580	1.570	1.580	1.560	1.610	5,668,000	8,916,400	1.5731	0.652	0.648	0.652	0.643	0.664	13,741,034	0.6489	-2.47%
2011-02-21	0	1.620	1.600	1.620	1.580	1.620	6,408,000	10,322,140	1.6108	0.668	0.660	0.668	0.652	0.668	15,535,030	0.6644	2.53%
2011-02-18	0	1.580	1.580	1.590	1.560	1.590	3,170,000	5,000,570	1.5775	0.652	0.652	0.656	0.643	0.656	7,685,088	0.6507	-0.63%
2011-02-17	0	1.590	1.580	1.590	1.570	1.590	2,418,000	3,813,178	1.5770	0.656	0.652	0.656	0.648	0.656	5,862,001	0.6505	1.27%
2011-02-16	0	1.570	1.560	1.570	1.560	1.580	2,468,000	3,870,144	1.5681	0.648	0.643	0.648	0.643	0.652	5,983,217	0.6468	0.64%
2011-02-15	0	1.560	1.540	1.560	1.540	1.590	2,442,000	3,825,060	1.5664	0.643	0.635	0.643	0.635	0.656	5,920,185	0.6461	0.00%
2011-02-14	0	1.560	1.550	1.560	1.540	1.590	2,016,000	3,161,140	1.5680	0.643	0.639	0.643	0.635	0.656	4,887,425	0.6468	0.00%
2011-02-11	0	1.560	1.550	1.570	1.550	1.580	990,000	1,542,460	1.5580	0.643	0.639	0.648	0.639	0.652	2,400,075	0.6427	0.00%
2011-02-10	0	1.560	1.550	1.560	1.520	1.590	3,950,000	6,130,300	1.5520	0.643	0.639	0.643	0.627	0.656	9,576,056	0.6402	-1.89%
2011-02-09	0	1.590	1.570	1.590	1.570	1.600	1,046,000	1,657,140	1.5843	0.656	0.648	0.656	0.648	0.660	2,535,837	0.6535	-0.62%
2011-02-08	0	1.600	1.580	1.610	1.570	1.630	3,190,000	5,119,120	1.6047	0.660	0.652	0.664	0.648	0.672	7,733,574	0.6619	-0.62%
2011-02-07	0	1.610	1.600	1.610	1.570	1.610	2,378,000	3,793,980	1.5954	0.664	0.660	0.664	0.648	0.664	5,765,028	0.6581	1.90%
2011-02-02	0	1.580	1.570	1.580	1.560	1.590	2,264,000	3,576,080	1.5795	0.652	0.648	0.652	0.643	0.656	5,488,656	0.6515	0.64%
2011-02-01	0	1.570	1.550	1.570	1.550	1.600	2,166,000	3,405,160	1.5721	0.648	0.639	0.648	0.639	0.660	5,251,073	0.6485	-0.63%
2011-01-31	0	1.580	1.570	1.580	1.570	1.590	2,296,000	3,622,000	1.5775	0.652	0.648	0.652	0.648	0.656	5,566,234	0.6507	-0.63%
2011-01-28	0	1.590	1.570	1.580	1.550	1.610	3,164,000	4,983,880	1.5752	0.656	0.648	0.652	0.639	0.664	7,670,542	0.6497	0.00%
2011-01-27	0	1.590	1.580	1.590	1.560	1.620	5,598,000	8,945,220	1.5979	0.656	0.652	0.656	0.643	0.668	13,571,332	0.6591	0.63%
2011-01-26	0	1.580	1.560	1.580	1.550	1.720	28,020,000	45,553,160	1.6257	0.652	0.643	0.652	0.639	0.709	67,929,390	0.6706	0.00%
2011-01-25	0	1.580	1.560	1.580	1.460	1.600	6,662,000	10,192,540	1.5300	0.652	0.643	0.652	0.602	0.660	16,150,806	0.6311	1.28%
2011-01-24	0	1.560	1.560	1.580	1.550	1.670	4,604,000	7,402,840	1.6079	0.643	0.643	0.652	0.639	0.689	11,161,560	0.6632	-6.59%
2011-01-21	0	1.670	1.660	1.670	1.640	1.680	5,564,000	9,225,720	1.6581	0.689	0.685	0.689	0.676	0.693	13,488,905	0.6839	-1.18%
2011-01-20	0	1.690	1.650	1.690	1.650	1.720	2,256,000	3,813,320	1.6903	0.697	0.681	0.697	0.681	0.709	5,469,261	0.6972	-2.31%
2011-01-19	0	1.730	1.740	1.750	1.720	1.750	3,178,000	5,512,200	1.7345	0.714	0.718	0.722	0.709	0.722	7,704,483	0.7155	0.58%
2011-01-18	0	1.720	1.720	1.730	1.710	1.760	7,576,000	13,099,660	1.7291	0.709	0.709	0.714	0.705	0.726	18,366,633	0.7132	1.18%
2011-01-17	0	1.700	1.690	1.710	1.680	1.730	2,874,000	4,894,800	1.7031	0.701	0.697	0.705	0.693	0.714	6,967,490	0.7025	1.80%
2011-01-14	0	1.670	1.660	1.670	1.650	1.690	1,490,000	2,489,460	1.6708	0.689	0.685	0.689	0.681	0.697	3,612,234	0.6892	-1.18%
2011-01-13	0	1.690	1.680	1.690	1.680	1.700	1,918,000	3,248,940	1.6939	0.697	0.693	0.697	0.693	0.701	4,649,842	0.6987	-0.59%
2011-01-12	0	1.700	1.690	1.700	1.690	1.730	1,268,000	2,149,040	1.6948	0.701	0.697	0.701	0.697	0.714	3,074,035	0.6991	-1.16%
2011-01-11	0	1.720	1.690	1.720	1.670	1.790	3,526,000	6,083,580	1.7253	0.709	0.697	0.709	0.689	0.738	8,548,145	0.7117	-3.37%
2011-01-10	0	1.780	1.770	1.780	1.710	1.800	6,300,000	11,106,380	1.7629	0.734	0.730	0.734	0.705	0.742	15,273,203	0.7272	4.71%
2011-01-07	0	1.700	1.690	1.700	1.660	1.700	2,052,000	3,465,460	1.6888	0.701	0.697	0.701	0.685	0.701	4,974,701	0.6966	1.80%
2011-01-06	0	1.670	1.650	1.670	1.640	1.670	660,000	1,090,180	1.6518	0.689	0.681	0.689	0.676	0.689	1,600,050	0.6813	1.83%
2011-01-05	0	1.640	1.630	1.640	1.610	1.650	684,000	1,116,340	1.6321	0.676	0.672	0.676	0.664	0.681	1,658,234	0.6732	-1.80%
2011-01-04	0	1.670	1.650	1.670	1.650	1.700	602,000	1,002,500	1.6653	0.689	0.681	0.689	0.681	0.701	1,459,439	0.6869	-0.60%
2011-01-03	0	1.680	1.660	1.680	1.620	1.680	764,000	1,271,400	1.6641	0.693	0.685	0.693	0.668	0.693	1,852,179	0.6864	1.82%
2010-12-31	0	1.650	1.610	1.650	1.610	1.650	182,000	296,320	1.6281	0.681	0.664	0.681	0.664	0.681	441,226	0.6716	1.85%
2010-12-30	0	1.620	1.600	1.630	1.590	1.630	424,000	684,220	1.6137	0.668	0.660	0.672	0.656	0.672	1,027,911	0.6656	0.00%
2010-12-29	0	1.620	1.590	1.620	1.580	1.620	230,000	369,540	1.6067	0.668	0.656	0.668	0.652	0.668	557,593	0.6627	0.00%
2010-12-28	0	1.620	1.600	1.620	1.580	1.620	104,000	165,640	1.5927	0.668	0.660	0.668	0.652	0.668	252,129	0.6570	0.00%
2010-12-24	0	1.620	1.600	1.630	1.620	1.630	52,000	84,260	1.6204	0.668	0.660	0.672	0.668	0.672	126,065	0.6684	0.00%
2010-12-23	0	1.620	1.600	1.620	1.600	1.630	446,000	719,000	1.6121	0.668	0.660	0.668	0.660	0.672	1,081,246	0.6650	0.00%
2010-12-22	0	1.620	1.590	1.630	1.580	1.630	172,000	274,940	1.5985	0.668	0.656	0.672	0.652	0.672	416,983	0.6594	0.00%
2010-12-21	0	1.620	1.590	1.620	1.560	1.620	560,000	892,000	1.5929	0.668	0.656	0.668	0.643	0.668	1,357,618	0.6570	1.25%
2010-12-20	0	1.600	1.570	1.600	1.560	1.600	336,000	529,640	1.5763	0.660	0.648	0.660	0.643	0.660	814,571	0.6502	-1.23%
2010-12-17	0	1.620	1.580	1.620	1.570	1.620	1,138,000	1,824,480	1.6032	0.668	0.652	0.668	0.648	0.668	2,758,874	0.6613	0.00%
2010-12-16	0	1.620	1.600	1.620	1.560	1.740	2,238,000	3,613,700	1.6147	0.668	0.660	0.668	0.643	0.718	5,425,624	0.6660	0.62%
2010-12-15	0	1.610	1.600	1.610	1.590	1.620	2,096,252	3,360,151	1.6029	0.664	0.660	0.664	0.656	0.668	5,081,981	0.6612	-1.23%
2010-12-14	0	1.630	1.620	1.630	1.610	1.690	2,034,000	3,334,320	1.6393	0.672	0.668	0.672	0.664	0.697	4,931,063	0.6762	-2.98%
2010-12-13	0	1.680	1.670	1.680	1.670	1.740	1,798,000	3,059,700	1.7017	0.693	0.689	0.693	0.689	0.718	4,358,924	0.7019	-1.18%
2010-12-10	0	1.700	1.680	1.700	1.650	1.740	4,160,000	7,065,700	1.6985	0.701	0.693	0.701	0.681	0.718	10,085,163	0.7006	1.80%
2010-12-09	0	1.670	1.660	1.670	1.640	1.710	4,054,000	6,815,840	1.6813	0.689	0.685	0.689	0.676	0.705	9,828,185	0.6935	2.45%
2010-12-08	0	1.630	1.620	1.630	1.600	1.670	582,000	950,360	1.6329	0.672	0.668	0.672	0.660	0.689	1,410,953	0.6736	-0.61%
2010-12-07	0	1.640	1.640	1.650	1.560	1.660	3,282,000	5,357,840	1.6325	0.676	0.676	0.681	0.643	0.685	7,956,612	0.6734	4.46%
2010-12-06	0	1.570	1.570	1.580	1.530	1.590	686,000	1,078,060	1.5715	0.648	0.648	0.652	0.631	0.656	1,663,082	0.6482	2.61%
2010-12-03	0	1.530	1.530	1.550	1.510	1.550	472,000	723,700	1.5333	0.631	0.631	0.639	0.623	0.639	1,144,278	0.6325	-1.29%
2010-12-02	0	1.550	1.500	1.550	1.500	1.550	2,127,000	3,232,160	1.5196	0.639	0.619	0.639	0.619	0.639	5,156,524	0.6268	3.33%
2010-12-01	0	1.500	1.470	1.500	1.460	1.500	301,751	444,736	1.4739	0.619	0.606	0.619	0.602	0.619	731,540	0.6079	0.00%
2010-11-30	0	1.500	1.490	1.510	1.450	1.510	472,028	702,459	1.4882	0.619	0.615	0.623	0.598	0.623	1,144,346	0.6139	1.35%
2010-11-29	0	1.480	1.450	1.480	1.440	1.500	138,000	204,280	1.4803	0.610	0.598	0.610	0.594	0.619	334,556	0.6106	0.68%
2010-11-26	0	1.470	1.450	1.470	1.450	1.470	166,000	241,140	1.4527	0.606	0.598	0.606	0.598	0.606	402,437	0.5992	0.00%
2010-11-25	0	1.470	1.440	1.470	1.460	1.480	156,322	229,591	1.4687	0.606	0.594	0.606	0.602	0.610	378,974	0.6058	0.00%
2010-11-24	0	1.470	1.440	1.470	1.430	1.480	1,143,543	1,662,996	1.4542	0.606	0.594	0.606	0.590	0.610	2,772,312	0.5999	-0.68%
2010-11-23	0	1.480	1.470	1.480	1.470	1.490	874,000	1,292,900	1.4793	0.610	0.606	0.610	0.606	0.615	2,118,854	0.6102	-3.27%
2010-11-22	0	1.530	1.490	1.530	1.460	1.530	674,000	1,005,900	1.4924	0.631	0.615	0.631	0.602	0.631	1,633,990	0.6156	-0.65%
2010-11-19	0	1.540	1.510	1.540	1.500	1.550	655,988	997,982	1.5213	0.635	0.623	0.635	0.619	0.639	1,590,324	0.6275	0.00%
2010-11-18	0	1.540	1.530	1.540	1.520	1.550	158,668	244,009	1.5379	0.635	0.631	0.635	0.627	0.639	384,662	0.6343	-0.65%
2010-11-17	0	1.550	1.500	1.550	1.490	1.550	934,581	1,411,874	1.5107	0.639	0.619	0.639	0.615	0.639	2,265,722	0.6231	-0.64%
2010-11-16	0	1.560	1.550	1.560	1.530	1.560	358,000	553,540	1.5462	0.643	0.639	0.643	0.631	0.643	867,906	0.6378	-1.27%
2010-11-15	0	1.580	1.560	1.580	1.560	1.590	242,000	379,520	1.5683	0.652	0.643	0.652	0.643	0.656	586,685	0.6469	-0.63%
2010-11-12	0	1.590	1.570	1.590	1.570	1.600	344,000	542,160	1.5760	0.656	0.648	0.656	0.648	0.660	833,965	0.6501	-0.62%
2010-11-11	0	1.600	1.590	1.600	1.580	1.600	282,000	447,900	1.5883	0.660	0.656	0.660	0.652	0.660	683,658	0.6552	1.27%
2010-11-10	0	1.580	1.570	1.580	1.570	1.620	586,000	929,540	1.5862	0.652	0.648	0.652	0.648	0.668	1,420,650	0.6543	-1.25%
2010-11-09	0	1.600	1.600	1.610	1.590	1.630	1,150,000	1,852,240	1.6106	0.660	0.660	0.664	0.656	0.672	2,787,966	0.6644	0.00%
2010-11-08	0	1.600	1.600	1.610	1.580	1.620	4,300,000	6,926,140	1.6107	0.660	0.660	0.664	0.652	0.668	10,424,567	0.6644	1.91%
2010-11-05	0	1.570	1.560	1.570	1.550	1.610	1,643,640	2,583,033	1.5715	0.648	0.643	0.648	0.639	0.664	3,984,706	0.6482	0.64%
2010-11-04	0	1.560	1.560	1.570	1.530	1.580	2,311,843	3,611,351	1.5621	0.643	0.643	0.648	0.631	0.652	5,604,643	0.6443	2.63%
2010-11-03	0	1.520	1.510	1.520	1.510	1.530	413,790	628,589	1.5191	0.627	0.623	0.627	0.623	0.631	1,003,159	0.6266	-0.65%
2010-11-02	0	1.530	1.510	1.530	1.500	1.530	422,024	640,775	1.5183	0.631	0.623	0.631	0.619	0.631	1,023,120	0.6263	0.00%
2010-11-01	0	1.530	1.520	1.530	1.500	1.530	148,855	227,110	1.5257	0.631	0.627	0.631	0.619	0.631	360,872	0.6293	0.66%
2010-10-29	0	1.520	1.510	1.520	1.490	1.520	294,000	441,920	1.5031	0.627	0.623	0.627	0.615	0.627	712,749	0.6200	0.00%
2010-10-28	0	1.520	1.500	1.520	1.500	1.520	136,000	204,480	1.5035	0.627	0.619	0.627	0.619	0.627	329,707	0.6202	0.00%
2010-10-27	0	1.520	1.520	1.530	1.500	1.540	330,000	501,700	1.5203	0.627	0.627	0.631	0.619	0.635	800,025	0.6271	-1.30%
2010-10-26	0	1.540	1.520	1.560	1.480	1.560	535,274	803,787	1.5016	0.635	0.627	0.643	0.610	0.643	1,297,674	0.6194	1.32%
2010-10-25	0	1.520	1.510	1.520	1.510	1.520	519,260	788,172	1.5179	0.627	0.623	0.627	0.623	0.627	1,258,851	0.6261	-0.65%
2010-10-22	0	1.530	1.500	1.530	1.500	1.560	782,000	1,195,640	1.5290	0.631	0.619	0.631	0.619	0.643	1,895,817	0.6307	-0.65%
2010-10-21	0	1.540	1.530	1.540	1.500	1.570	269,279	414,600	1.5397	0.635	0.631	0.635	0.619	0.648	652,818	0.6351	1.32%
2010-10-20	0	1.520	1.510	1.520	1.510	1.530	498,000	757,600	1.5213	0.627	0.623	0.627	0.623	0.631	1,207,310	0.6275	-1.30%
2010-10-19	0	1.540	1.510	1.540	1.510	1.560	486,000	743,940	1.5307	0.635	0.623	0.635	0.623	0.643	1,178,219	0.6314	-1.28%
2010-10-18	0	1.560	1.530	1.560	1.520	1.560	582,000	892,720	1.5339	0.643	0.631	0.643	0.627	0.643	1,410,953	0.6327	-0.64%
2010-10-15	0	1.570	1.540	1.570	1.520	1.590	1,048,000	1,630,900	1.5562	0.648	0.635	0.648	0.627	0.656	2,540,685	0.6419	-1.26%
2010-10-14	0	1.590	1.560	1.590	1.560	1.600	1,132,000	1,786,220	1.5779	0.656	0.643	0.656	0.643	0.660	2,744,328	0.6509	0.63%
2010-10-13	0	1.580	1.580	1.600	1.580	1.620	1,524,000	2,436,000	1.5984	0.652	0.652	0.660	0.652	0.668	3,694,661	0.6593	0.00%
2010-10-12	0	1.580	1.550	1.580	1.550	1.610	1,058,000	1,682,340	1.5901	0.652	0.639	0.652	0.639	0.664	2,564,928	0.6559	-0.63%
2010-10-11	0	1.590	1.590	1.610	1.570	1.630	2,067,733	3,300,423	1.5962	0.656	0.656	0.664	0.648	0.672	5,012,842	0.6584	2.58%
2010-10-08	0	1.550	1.540	1.560	1.550	1.570	716,000	1,112,460	1.5537	0.639	0.635	0.643	0.639	0.648	1,735,812	0.6409	1.97%
2010-10-07	0	1.520	1.520	1.550	1.510	1.570	828,000	1,276,720	1.5419	0.627	0.627	0.639	0.623	0.648	2,007,335	0.6360	-0.65%
2010-10-06	0	1.530	1.530	1.540	1.530	1.550	352,000	540,780	1.5363	0.631	0.631	0.635	0.631	0.639	853,360	0.6337	-1.29%
2010-10-05	0	1.550	1.520	1.560	1.500	1.620	1,351,404	2,113,684	1.5641	0.639	0.627	0.643	0.619	0.668	3,276,233	0.6452	-0.64%
2010-10-04	0	1.560	1.550	1.580	1.540	1.600	2,906,000	4,550,980	1.5661	0.643	0.639	0.652	0.635	0.660	7,045,068	0.6460	1.30%
2010-09-30	0	1.540	1.530	1.540	1.440	1.580	2,466,631	3,707,484	1.5031	0.635	0.631	0.635	0.594	0.652	5,979,898	0.6200	6.21%
2010-09-29	0	1.450	1.450	1.460	1.430	1.460	790,000	1,144,620	1.4489	0.598	0.598	0.602	0.590	0.602	1,915,211	0.5976	0.69%
2010-09-28	0	1.440	1.430	1.440	1.440	1.460	921,904	1,332,206	1.4451	0.594	0.590	0.594	0.594	0.602	2,234,988	0.5961	0.00%
2010-09-27	0	1.440	1.440	1.460	1.440	1.470	422,000	612,600	1.4517	0.594	0.594	0.602	0.594	0.606	1,023,062	0.5988	-1.37%
2010-09-24	0	1.460	1.450	1.460	1.430	1.470	666,000	970,720	1.4575	0.602	0.598	0.602	0.590	0.606	1,614,596	0.6012	0.69%
2010-09-22	0	1.450	1.430	1.450	1.430	1.460	578,502	835,563	1.4444	0.598	0.590	0.598	0.590	0.602	1,402,473	0.5958	0.00%
2010-09-21	0	1.450	1.440	1.450	1.430	1.480	1,550,000	2,236,360	1.4428	0.598	0.594	0.598	0.590	0.610	3,757,693	0.5951	0.00%
2010-09-20	0	1.450	1.440	1.450	1.430	1.480	752,000	1,087,200	1.4457	0.598	0.594	0.598	0.590	0.610	1,823,087	0.5964	1.40%
2010-09-17	0	1.430	1.430	1.450	1.390	1.460	2,160,000	3,091,160	1.4311	0.590	0.590	0.598	0.573	0.602	5,236,527	0.5903	2.88%
2010-09-16	0	1.390	1.370	1.390	1.370	1.390	292,000	403,080	1.3804	0.573	0.565	0.573	0.565	0.573	707,901	0.5694	0.72%
2010-09-15	0	1.380	1.370	1.380	1.370	1.390	784,336	1,083,507	1.3814	0.569	0.565	0.569	0.565	0.573	1,901,480	0.5698	-0.72%
2010-09-14	0	1.390	1.380	1.390	1.370	1.400	524,000	726,900	1.3872	0.573	0.569	0.573	0.565	0.577	1,270,343	0.5722	0.72%
2010-09-13	0	1.380	1.370	1.380	1.370	1.400	408,000	562,900	1.3797	0.569	0.565	0.569	0.565	0.577	989,122	0.5691	0.00%
2010-09-10	0	1.380	1.370	1.380	1.360	1.380	122,000	166,940	1.3684	0.569	0.565	0.569	0.561	0.569	295,767	0.5644	0.00%
2010-09-09	0	1.380	1.370	1.380	1.380	1.380	20,000	27,600	1.3800	0.569	0.565	0.569	0.569	0.569	48,486	0.5692	0.00%
2010-09-08	0	1.380	1.360	1.380	1.360	1.380	250,000	341,340	1.3654	0.569	0.561	0.569	0.561	0.569	606,079	0.5632	0.00%
2010-09-07	0	1.380	1.360	1.380	1.360	1.380	646,000	884,360	1.3690	0.569	0.561	0.569	0.561	0.569	1,566,109	0.5647	0.00%
2010-09-06	0	1.380	1.370	1.380	1.350	1.380	940,000	1,285,400	1.3674	0.569	0.565	0.569	0.557	0.569	2,278,859	0.5641	1.47%
2010-09-03	0	1.360	1.360	1.380	1.360	1.380	522,000	714,140	1.3681	0.561	0.561	0.569	0.561	0.569	1,265,494	0.5643	0.00%
2010-09-02	0	1.360	1.360	1.370	1.360	1.380	754,000	1,028,340	1.3638	0.561	0.561	0.565	0.561	0.569	1,827,936	0.5626	-2.16%
2010-09-01	0	1.390	1.370	1.390	1.350	1.390	1,058,000	1,447,900	1.3685	0.573	0.565	0.573	0.557	0.573	2,564,928	0.5645	0.72%
2010-08-31	0	1.380	1.350	1.380	1.350	1.380	840,000	1,142,668	1.3603	0.569	0.557	0.569	0.557	0.569	2,036,427	0.5611	0.73%
2010-08-30	0	1.370	1.360	1.380	1.350	1.390	690,000	942,396	1.3658	0.565	0.561	0.569	0.557	0.573	1,672,779	0.5634	-1.44%
2010-08-27	0	1.390	1.380	1.390	1.360	1.390	746,000	1,027,040	1.3767	0.573	0.569	0.573	0.561	0.573	1,808,541	0.5679	0.72%
2010-08-26	0	1.380	1.370	1.380	1.350	1.380	644,000	880,200	1.3668	0.569	0.565	0.569	0.557	0.569	1,561,261	0.5638	0.73%
2010-08-25	0	1.370	1.360	1.370	1.340	1.380	1,080,000	1,472,876	1.3638	0.565	0.561	0.565	0.553	0.569	2,618,263	0.5625	0.74%
2010-08-24	0	1.360	1.360	1.370	1.340	1.370	700,000	951,400	1.3591	0.561	0.561	0.565	0.553	0.565	1,697,023	0.5606	0.00%
2010-08-23	0	1.360	1.360	1.370	1.340	1.370	672,000	910,620	1.3551	0.561	0.561	0.565	0.553	0.565	1,629,142	0.5590	0.00%
2010-08-20	0	1.360	1.350	1.360	1.340	1.370	752,000	1,015,260	1.3501	0.561	0.557	0.561	0.553	0.565	1,823,087	0.5569	-0.73%
2010-08-19	0	1.370	1.350	1.370	1.340	1.370	1,088,000	1,474,048	1.3548	0.565	0.557	0.565	0.553	0.565	2,637,658	0.5588	0.74%
2010-08-18	0	1.360	1.360	1.370	1.340	1.370	920,000	1,248,660	1.3572	0.561	0.561	0.565	0.553	0.565	2,230,373	0.5598	-0.73%
2010-08-17	0	1.370	1.360	1.370	1.350	1.380	526,509	716,952	1.3617	0.565	0.561	0.565	0.557	0.569	1,276,425	0.5617	0.00%
2010-08-16	0	1.370	1.360	1.370	1.360	1.380	962,000	1,319,124	1.3712	0.565	0.561	0.565	0.561	0.569	2,332,194	0.5656	0.74%
2010-08-13	0	1.360	1.350	1.370	1.340	1.370	574,000	776,280	1.3524	0.561	0.557	0.565	0.553	0.565	1,391,559	0.5578	0.00%
2010-08-12	0	1.360	1.350	1.360	1.330	1.360	294,000	395,420	1.3450	0.561	0.557	0.561	0.549	0.561	712,749	0.5548	0.00%
2010-08-11	0	1.360	1.350	1.360	1.340	1.370	354,000	479,160	1.3536	0.561	0.557	0.561	0.553	0.565	858,209	0.5583	0.00%
2010-08-10	0	1.360	1.350	1.360	1.340	1.360	306,000	413,660	1.3518	0.561	0.557	0.561	0.553	0.561	741,841	0.5576	0.74%
2010-08-09	0	1.350	1.350	1.360	1.340	1.380	1,116,000	1,513,660	1.3563	0.557	0.557	0.561	0.553	0.569	2,705,539	0.5595	-0.74%
2010-08-06	0	1.360	1.350	1.360	1.340	1.370	855,608	1,157,443	1.3528	0.561	0.557	0.561	0.553	0.565	2,074,266	0.5580	0.00%
2010-08-05	0	1.360	1.360	1.370	1.360	1.390	582,000	795,616	1.3670	0.561	0.561	0.565	0.561	0.573	1,410,953	0.5639	0.00%
2010-08-04	0	1.360	1.360	1.380	1.350	1.380	526,175	716,755	1.3622	0.561	0.561	0.569	0.557	0.569	1,275,616	0.5619	-1.45%
2010-08-03	0	1.380	1.370	1.380	1.370	1.400	606,000	835,160	1.3782	0.569	0.565	0.569	0.565	0.577	1,469,137	0.5685	0.73%
2010-08-02	0	1.370	1.370	1.380	1.340	1.400	1,220,000	1,672,140	1.3706	0.565	0.565	0.569	0.553	0.577	2,957,668	0.5654	0.00%
2010-07-30	0	1.370	1.360	1.370	1.340	1.370	782,000	1,060,040	1.3555	0.565	0.561	0.565	0.553	0.565	1,895,817	0.5591	0.74%
2010-07-29	0	1.360	1.350	1.360	1.340	1.360	614,135	832,520	1.3556	0.561	0.557	0.561	0.553	0.561	1,488,859	0.5592	-0.73%
2010-07-28	0	1.370	1.360	1.370	1.340	1.370	1,218,000	1,645,840	1.3513	0.565	0.561	0.565	0.553	0.565	2,952,819	0.5574	1.48%
2010-07-27	0	1.350	1.350	1.360	1.340	1.360	550,000	743,660	1.3521	0.557	0.557	0.561	0.553	0.561	1,333,375	0.5577	-0.74%
2010-07-26	0	1.360	1.360	1.370	1.320	1.370	878,459	1,182,397	1.3460	0.561	0.561	0.565	0.544	0.565	2,129,664	0.5552	-0.73%
2010-07-23	0	1.370	1.360	1.380	1.350	1.390	784,137	1,074,301	1.3700	0.565	0.561	0.569	0.557	0.573	1,900,997	0.5651	-0.36%
2010-07-22	0	1.410	1.400	1.410	1.370	1.410	1,118,000	1,559,640	1.3950	0.567	0.563	0.567	0.551	0.567	2,779,379	0.5611	1.44%
2010-07-21	0	1.390	1.390	1.400	1.370	1.400	621,755	863,052	1.3881	0.559	0.559	0.563	0.551	0.563	1,545,700	0.5584	0.00%
2010-07-20	0	1.390	1.390	1.400	1.370	1.410	1,140,000	1,578,160	1.3844	0.559	0.559	0.563	0.551	0.567	2,834,072	0.5569	2.21%
2010-07-19	0	1.360	1.360	1.380	1.340	1.390	1,184,000	1,618,220	1.3667	0.547	0.547	0.555	0.539	0.559	2,943,457	0.5498	-2.86%
2010-07-16	0	1.400	1.390	1.400	1.370	1.410	1,226,000	1,705,540	1.3911	0.563	0.559	0.563	0.551	0.567	3,047,870	0.5596	0.72%
2010-07-15	0	1.390	1.390	1.400	1.340	1.400	2,258,000	3,119,700	1.3816	0.559	0.559	0.563	0.539	0.563	5,613,451	0.5558	2.96%
2010-07-14	0	1.350	1.350	1.370	1.350	1.390	2,761,775	3,772,369	1.3659	0.543	0.543	0.551	0.543	0.559	6,865,850	0.5494	-0.74%
2010-07-13	0	1.360	1.360	1.370	1.350	1.390	2,204,000	3,008,400	1.3650	0.547	0.547	0.551	0.543	0.559	5,479,206	0.5491	-0.73%
2010-07-12	0	1.370	1.360	1.380	1.330	1.390	2,190,000	2,990,820	1.3657	0.551	0.547	0.555	0.535	0.559	5,444,401	0.5493	3.01%
2010-07-09	0	1.330	1.330	1.350	1.320	1.350	2,650,000	3,551,920	1.3403	0.535	0.535	0.543	0.531	0.543	6,587,974	0.5392	0.76%
2010-07-08	0	1.320	1.320	1.340	1.320	1.360	2,378,000	3,206,000	1.3482	0.531	0.531	0.539	0.531	0.547	5,911,774	0.5423	-1.49%
2010-07-07	0	1.340	1.330	1.340	1.320	1.350	1,806,000	2,411,100	1.3350	0.539	0.535	0.539	0.531	0.543	4,489,766	0.5370	-2.19%
2010-07-06	0	1.370	1.360	1.370	1.310	1.370	1,856,000	2,469,000	1.3303	0.551	0.547	0.551	0.527	0.551	4,614,068	0.5351	0.74%
2010-07-05	0	1.360	1.340	1.360	1.310	1.380	1,662,000	2,216,080	1.3334	0.547	0.539	0.547	0.527	0.555	4,131,778	0.5364	-1.45%
2010-07-02	0	1.380	1.380	1.410	1.370	1.410	1,821,176	2,539,709	1.3945	0.555	0.555	0.567	0.551	0.567	4,527,494	0.5610	-3.50%
2010-06-30	0	1.430	1.430	1.450	1.410	1.450	1,393,484	1,995,842	1.4323	0.575	0.575	0.583	0.567	0.583	3,464,240	0.5761	-2.72%
2010-06-29	0	1.470	1.460	1.480	1.440	1.510	3,319,533	4,887,108	1.4722	0.591	0.587	0.595	0.579	0.607	8,252,452	0.5922	-0.68%
2010-06-28	0	1.480	1.480	1.490	1.440	1.500	3,083,000	4,548,612	1.4754	0.595	0.595	0.599	0.579	0.603	7,664,424	0.5935	4.23%
2010-06-25	0	1.420	1.420	1.440	1.380	1.460	977,560	1,397,528	1.4296	0.571	0.571	0.579	0.555	0.587	2,430,241	0.5751	-0.70%
2010-06-24	0	1.430	1.400	1.430	1.350	1.440	800,000	1,117,340	1.3967	0.575	0.563	0.575	0.543	0.579	1,988,822	0.5618	5.93%
2010-06-23	0	1.350	1.350	1.370	1.310	1.370	1,156,000	1,559,240	1.3488	0.543	0.543	0.551	0.527	0.551	2,873,848	0.5426	-1.46%
2010-06-22	0	1.370	1.370	1.410	1.350	1.410	1,192,307	1,635,242	1.3715	0.551	0.551	0.567	0.543	0.567	2,964,108	0.5517	-0.72%
2010-06-21	0	1.380	1.370	1.410	1.330	1.410	950,000	1,324,880	1.3946	0.555	0.551	0.567	0.535	0.567	2,361,727	0.5610	2.22%
2010-06-18	0	1.350	1.350	1.360	1.340	1.380	1,428,000	1,955,548	1.3694	0.543	0.543	0.547	0.539	0.555	3,550,048	0.5509	0.75%
2010-06-17	0	1.340	1.340	1.370	1.300	1.370	899,956	1,211,884	1.3466	0.539	0.539	0.551	0.523	0.551	2,237,316	0.5417	-0.74%
2010-06-15	0	1.350	1.340	1.360	1.330	1.360	158,000	213,240	1.3496	0.543	0.539	0.547	0.535	0.547	392,792	0.5429	1.50%
2010-06-14	0	1.330	1.320	1.340	1.300	1.350	1,235,626	1,654,676	1.3391	0.535	0.531	0.539	0.523	0.543	3,071,801	0.5387	2.31%
2010-06-11	0	1.300	1.280	1.310	1.280	1.330	1,124,000	1,472,720	1.3102	0.523	0.515	0.527	0.515	0.535	2,794,295	0.5270	0.00%
2010-06-10	0	1.300	1.300	1.320	1.270	1.320	1,103,323	1,433,147	1.2989	0.523	0.523	0.531	0.511	0.531	2,742,892	0.5225	0.00%
2010-06-09	0	1.300	1.300	1.310	1.250	1.360	1,698,701	2,210,291	1.3012	0.523	0.523	0.527	0.503	0.547	4,223,018	0.5234	-2.99%
2010-06-08	0	1.340	1.340	1.370	1.300	1.410	3,550,232	4,778,373	1.3459	0.539	0.539	0.551	0.523	0.567	8,825,976	0.5414	-4.96%
2010-06-07	0	1.410	1.410	1.430	1.390	1.420	1,742,000	2,439,820	1.4006	0.567	0.567	0.575	0.559	0.571	4,330,661	0.5634	-1.40%
2010-06-04	0	1.430	1.420	1.430	1.410	1.430	276,000	391,520	1.4186	0.575	0.571	0.575	0.567	0.575	686,144	0.5706	1.42%
2010-06-03	0	1.410	1.410	1.420	1.400	1.420	572,000	807,480	1.4117	0.567	0.567	0.571	0.563	0.571	1,422,008	0.5678	0.00%
2010-06-02	0	1.410	1.400	1.430	1.400	1.430	886,000	1,245,940	1.4063	0.567	0.563	0.575	0.563	0.575	2,202,621	0.5657	0.00%
2010-06-01	0	1.410	1.410	1.430	1.410	1.440	294,000	416,420	1.4164	0.567	0.567	0.575	0.567	0.579	730,892	0.5697	-1.40%
2010-05-31	0	1.430	1.430	1.450	1.430	1.450	94,280	135,424	1.4364	0.575	0.575	0.583	0.575	0.583	234,383	0.5778	-1.38%
2010-05-28	0	1.450	1.450	1.470	1.450	1.460	370,000	537,700	1.4532	0.583	0.583	0.591	0.583	0.587	919,830	0.5846	2.11%
2010-05-27	0	1.420	1.420	1.450	1.390	1.450	738,447	1,044,459	1.4144	0.571	0.571	0.583	0.559	0.583	1,835,800	0.5689	0.71%
2010-05-26	0	1.410	1.410	1.430	1.380	1.430	2,676,000	3,769,920	1.4088	0.567	0.567	0.575	0.555	0.575	6,652,611	0.5667	0.71%
2010-05-25	0	1.400	1.400	1.410	1.400	1.440	1,356,000	1,909,620	1.4083	0.563	0.563	0.567	0.563	0.579	3,371,054	0.5665	-4.76%
2010-05-24	0	1.470	1.450	1.480	1.400	1.480	1,296,974	1,870,975	1.4426	0.591	0.583	0.595	0.563	0.595	3,224,314	0.5803	5.00%
2010-05-20	0	1.400	1.400	1.430	1.370	1.410	3,456,000	4,783,290	1.3841	0.563	0.563	0.575	0.551	0.567	8,591,712	0.5567	0.00%
2010-05-19	0	1.400	1.400	1.410	1.390	1.410	816,283	1,144,982	1.4027	0.563	0.563	0.567	0.559	0.567	2,029,302	0.5642	-0.71%
2010-05-18	0	1.410	1.410	1.430	1.390	1.430	935,934	1,321,890	1.4124	0.567	0.567	0.575	0.559	0.575	2,326,758	0.5681	0.71%
2010-05-17	0	1.400	1.400	1.410	1.380	1.420	1,638,000	2,294,380	1.4007	0.563	0.563	0.567	0.555	0.571	4,072,114	0.5634	-2.78%
2010-05-14	0	1.440	1.430	1.480	1.410	1.480	1,270,000	1,812,860	1.4274	0.579	0.575	0.595	0.567	0.595	3,157,255	0.5742	-0.69%
2010-05-13	0	1.450	1.450	1.470	1.430	1.470	1,134,000	1,644,274	1.4500	0.583	0.583	0.591	0.575	0.591	2,819,156	0.5833	1.40%
2010-05-12	0	1.430	1.420	1.450	1.390	1.450	622,296	881,920	1.4172	0.575	0.571	0.583	0.559	0.583	1,547,045	0.5701	1.42%
2010-05-11	0	1.410	1.410	1.420	1.400	1.460	752,000	1,071,500	1.4249	0.567	0.567	0.571	0.563	0.587	1,869,493	0.5732	-2.76%
2010-05-10	0	1.450	1.440	1.470	1.420	1.480	1,037,921	1,506,072	1.4510	0.583	0.579	0.591	0.571	0.595	2,580,301	0.5837	2.84%
2010-05-07	0	1.410	1.400	1.430	1.360	1.450	2,152,000	3,034,840	1.4102	0.567	0.563	0.575	0.547	0.583	5,349,932	0.5673	-4.08%
2010-05-06	0	1.470	1.460	1.510	1.430	1.510	2,062,000	3,025,280	1.4672	0.591	0.587	0.607	0.575	0.607	5,126,190	0.5902	-2.00%
2010-05-05	0	1.500	1.500	1.540	1.450	1.570	2,210,000	3,316,160	1.5005	0.603	0.603	0.619	0.583	0.632	5,494,122	0.6036	-1.96%
2010-05-04	0	1.530	1.530	1.550	1.490	1.590	1,412,000	2,164,700	1.5331	0.615	0.615	0.623	0.599	0.640	3,510,271	0.6167	2.68%
2010-05-03	0	1.490	1.490	1.520	1.480	1.530	1,542,461	2,313,693	1.5000	0.599	0.599	0.611	0.595	0.615	3,834,601	0.6034	-2.61%
2010-04-30	0	1.530	1.510	1.530	1.500	1.610	3,402,000	5,191,640	1.5261	0.615	0.607	0.615	0.603	0.648	8,457,467	0.6139	-1.29%
2010-04-29	0	1.550	1.560	1.580	1.550	1.630	1,460,000	2,313,660	1.5847	0.623	0.628	0.636	0.623	0.656	3,629,601	0.6374	-3.13%
2010-04-28	0	1.600	1.590	1.610	1.530	1.640	2,284,000	3,642,060	1.5946	0.644	0.640	0.648	0.615	0.660	5,678,088	0.6414	2.56%
2010-04-27	0	1.560	1.560	1.580	1.550	1.590	899,647	1,411,703	1.5692	0.628	0.628	0.636	0.623	0.640	2,236,548	0.6312	-1.89%
2010-04-26	0	1.590	1.580	1.600	1.550	1.610	808,000	1,282,260	1.5870	0.640	0.636	0.644	0.623	0.648	2,008,711	0.6383	3.25%
2010-04-23	0	1.540	1.540	1.560	1.530	1.610	2,438,474	3,808,005	1.5616	0.619	0.619	0.628	0.615	0.648	6,062,114	0.6282	-2.53%
2010-04-22	0	1.580	1.590	1.600	1.570	1.610	879,539	1,398,165	1.5897	0.636	0.640	0.644	0.632	0.648	2,186,558	0.6394	-1.25%
2010-04-21	0	1.600	1.600	1.620	1.590	1.620	1,232,000	1,977,520	1.6051	0.644	0.644	0.652	0.640	0.652	3,062,786	0.6457	0.00%
2010-04-20	0	1.600	1.600	1.620	1.600	1.640	1,348,000	2,179,160	1.6166	0.644	0.644	0.652	0.644	0.660	3,351,166	0.6503	-1.84%
2010-04-19	0	1.630	1.630	1.650	1.630	1.670	1,690,156	2,772,768	1.6405	0.656	0.656	0.664	0.656	0.672	4,201,775	0.6599	-2.98%
2010-04-16	0	1.680	1.670	1.680	1.640	1.680	2,330,000	3,863,120	1.6580	0.676	0.672	0.676	0.660	0.676	5,792,445	0.6669	1.20%
2010-04-15	0	1.660	1.650	1.660	1.650	1.690	2,588,000	4,309,760	1.6653	0.668	0.664	0.668	0.664	0.680	6,433,840	0.6699	0.61%
2010-04-14	0	1.650	1.650	1.660	1.640	1.680	1,917,810	3,174,000	1.6550	0.664	0.664	0.668	0.660	0.676	4,767,729	0.6657	0.00%
2010-04-13	0	1.650	1.650	1.660	1.640	1.670	2,648,678	4,374,245	1.6515	0.664	0.664	0.668	0.660	0.672	6,584,687	0.6643	0.61%
2010-04-12	0	1.640	1.640	1.650	1.610	1.700	8,216,000	13,632,660	1.6593	0.660	0.660	0.664	0.648	0.684	20,425,205	0.6674	-0.61%
2010-04-09	0	1.650	1.640	1.650	1.600	1.660	5,098,000	8,332,820	1.6345	0.664	0.660	0.664	0.644	0.668	12,673,770	0.6575	1.23%
2010-04-08	0	1.630	1.620	1.630	1.520	1.640	11,904,000	18,913,640	1.5888	0.656	0.652	0.656	0.611	0.660	29,593,676	0.6391	7.95%
2010-04-07	0	1.510	1.500	1.510	1.410	1.510	3,189,576	4,688,386	1.4699	0.607	0.603	0.607	0.567	0.607	7,929,375	0.5913	7.09%
2010-04-01	0	1.410	1.400	1.410	1.380	1.410	574,000	803,180	1.3993	0.567	0.563	0.567	0.555	0.567	1,426,980	0.5629	0.00%
2010-03-31	0	1.410	1.390	1.410	1.380	1.430	1,242,000	1,737,840	1.3992	0.567	0.559	0.567	0.555	0.575	3,087,647	0.5628	0.00%
2010-03-30	0	1.410	1.410	1.420	1.410	1.430	1,207,455	1,713,056	1.4187	0.567	0.567	0.571	0.567	0.575	3,001,767	0.5707	-0.70%
2010-03-29	0	1.420	1.410	1.420	1.390	1.450	2,126,000	3,026,580	1.4236	0.571	0.567	0.571	0.559	0.583	5,285,295	0.5726	1.43%
2010-03-26	0	1.400	1.400	1.410	1.380	1.420	1,406,000	1,978,700	1.4073	0.563	0.563	0.567	0.555	0.571	3,495,355	0.5661	0.00%
2010-03-25	0	1.400	1.390	1.400	1.370	1.400	620,000	857,880	1.3837	0.563	0.559	0.563	0.551	0.563	1,541,337	0.5566	0.72%
2010-03-24	0	1.390	1.390	1.400	1.380	1.400	998,186	1,388,101	1.3906	0.559	0.559	0.563	0.555	0.563	2,481,518	0.5594	0.00%
2010-03-23	0	1.390	1.380	1.390	1.380	1.420	1,622,000	2,274,430	1.4022	0.559	0.555	0.559	0.555	0.571	4,032,337	0.5640	-0.71%
2010-03-22	0	1.400	1.400	1.410	1.400	1.420	1,007,964	1,417,981	1.4068	0.563	0.563	0.567	0.563	0.571	2,505,827	0.5659	-1.41%
2010-03-19	0	1.420	1.410	1.420	1.400	1.430	1,864,000	2,639,120	1.4158	0.571	0.567	0.571	0.563	0.575	4,633,956	0.5695	0.00%
2010-03-18	0	1.420	1.420	1.430	1.400	1.430	990,350	1,404,621	1.4183	0.571	0.571	0.575	0.563	0.575	2,462,038	0.5705	0.71%
2010-03-17	0	1.410	1.400	1.420	1.370	1.440	1,242,000	1,757,380	1.4150	0.567	0.563	0.571	0.551	0.579	3,087,647	0.5692	-2.08%
2010-03-16	0	1.440	1.430	1.440	1.410	1.450	150,000	213,960	1.4264	0.579	0.575	0.579	0.567	0.583	372,904	0.5738	1.41%
2010-03-15	0	1.420	1.420	1.430	1.390	1.460	1,664,000	2,367,460	1.4228	0.571	0.571	0.575	0.559	0.587	4,136,750	0.5723	-2.07%
2010-03-12	0	1.450	1.450	1.470	1.430	1.490	2,094,000	3,049,246	1.4562	0.583	0.583	0.591	0.575	0.599	5,205,742	0.5857	-2.03%
2010-03-11	0	1.480	1.480	1.500	1.470	1.500	604,231	898,627	1.4872	0.595	0.595	0.603	0.591	0.603	1,502,135	0.5982	0.34%
2010-03-10	0	1.510	1.510	1.520	1.490	1.530	2,954,000	4,480,560	1.5168	0.593	0.593	0.597	0.585	0.601	7,517,984	0.5960	1.34%
2010-03-09	0	1.490	1.490	1.500	1.480	1.500	1,410,000	2,101,460	1.4904	0.585	0.585	0.589	0.582	0.589	3,588,476	0.5856	0.68%
2010-03-08	0	1.480	1.480	1.490	1.480	1.510	1,248,000	1,856,820	1.4878	0.582	0.582	0.585	0.582	0.593	3,176,183	0.5846	0.00%
2010-03-05	0	1.480	1.480	1.490	1.460	1.500	1,166,000	1,722,400	1.4772	0.582	0.582	0.585	0.574	0.589	2,967,491	0.5804	0.68%
2010-03-04	0	1.470	1.460	1.500	1.450	1.500	1,306,000	1,925,280	1.4742	0.578	0.574	0.589	0.570	0.589	3,323,794	0.5792	-2.00%
2010-03-03	0	1.500	1.490	1.500	1.470	1.510	1,412,000	2,110,660	1.4948	0.589	0.585	0.589	0.578	0.593	3,593,566	0.5873	2.04%
2010-03-02	0	1.470	1.460	1.490	1.450	1.490	773,000	1,130,230	1.4621	0.578	0.574	0.585	0.570	0.585	1,967,299	0.5745	0.00%
2010-03-01	0	1.470	1.470	1.480	1.450	1.480	504,000	741,160	1.4706	0.578	0.578	0.582	0.570	0.582	1,282,689	0.5778	1.38%
2010-02-26	0	1.450	1.450	1.460	1.430	1.460	1,786,097	2,592,336	1.4514	0.570	0.570	0.574	0.562	0.574	4,545,650	0.5703	0.69%
2010-02-25	0	1.440	1.440	1.460	1.440	1.460	691,218	1,001,925	1.4495	0.566	0.566	0.574	0.566	0.574	1,759,163	0.5695	-0.69%
2010-02-24	0	1.450	1.450	1.470	1.450	1.480	604,000	879,260	1.4557	0.570	0.570	0.578	0.570	0.582	1,537,191	0.5720	0.00%
2010-02-23	0	1.450	1.440	1.450	1.430	1.450	747,356	1,079,278	1.4441	0.570	0.566	0.570	0.562	0.570	1,902,035	0.5674	0.00%
2010-02-22	0	1.450	1.450	1.470	1.440	1.500	770,766	1,133,072	1.4701	0.570	0.570	0.578	0.566	0.589	1,961,614	0.5776	-0.68%
2010-02-19	0	1.460	1.430	1.500	1.420	1.540	928,000	1,343,287	1.4475	0.574	0.562	0.589	0.558	0.605	2,361,777	0.5688	0.69%
2010-02-18	0	1.450	1.450	1.480	1.450	1.480	132,000	193,300	1.4644	0.570	0.570	0.582	0.570	0.582	335,942	0.5754	-2.03%
2010-02-17	0	1.480	1.480	1.490	1.450	1.500	204,502	303,543	1.4843	0.582	0.582	0.585	0.570	0.589	520,461	0.5832	-1.33%
2010-02-12	0	1.500	1.450	1.500	1.420	1.500	880,000	1,280,940	1.4556	0.589	0.570	0.589	0.558	0.589	2,239,616	0.5719	4.90%
2010-02-11	0	1.430	1.430	1.460	1.420	1.450	302,000	433,480	1.4354	0.562	0.562	0.574	0.558	0.570	768,596	0.5640	-0.69%
2010-02-10	0	1.440	1.440	1.450	1.410	1.490	940,000	1,346,640	1.4326	0.566	0.566	0.570	0.554	0.585	2,392,317	0.5629	0.70%
2010-02-09	0	1.430	1.410	1.490	1.420	1.530	962,000	1,398,400	1.4536	0.562	0.554	0.585	0.558	0.601	2,448,308	0.5712	-2.05%
2010-02-08	0	1.460	1.460	1.480	1.400	1.480	726,000	1,044,120	1.4382	0.574	0.574	0.582	0.550	0.582	1,847,683	0.5651	-0.68%
2010-02-05	0	1.470	1.470	1.480	1.410	1.490	1,090,000	1,584,160	1.4534	0.578	0.578	0.582	0.554	0.585	2,774,070	0.5711	-2.00%
2010-02-04	0	1.500	1.490	1.530	1.490	1.550	639,208	966,948	1.5127	0.589	0.585	0.601	0.585	0.609	1,626,796	0.5944	-1.96%
2010-02-03	0	1.530	1.510	1.540	1.480	1.540	1,636,000	2,461,900	1.5048	0.601	0.593	0.605	0.582	0.605	4,163,650	0.5913	4.79%
2010-02-02	0	1.460	1.450	1.460	1.430	1.470	1,063,965	1,542,272	1.4496	0.574	0.570	0.574	0.562	0.578	2,707,811	0.5696	3.55%
2010-02-01	0	1.410	1.410	1.440	1.310	1.440	2,073,000	2,884,100	1.3913	0.554	0.554	0.566	0.515	0.566	5,275,823	0.5467	5.22%
2010-01-29	0	1.340	1.330	1.350	1.310	1.450	5,067,053	6,952,654	1.3721	0.527	0.523	0.530	0.515	0.570	12,895,743	0.5391	-8.22%
2010-01-28	0	1.460	1.460	1.470	1.410	1.590	3,588,358	5,352,201	1.4915	0.574	0.574	0.578	0.554	0.625	9,132,437	0.5861	-7.59%
2010-01-27	0	1.580	1.580	1.590	1.540	1.620	2,342,000	3,693,200	1.5769	0.621	0.621	0.625	0.605	0.637	5,960,433	0.6196	-1.86%
2010-01-26	0	1.610	1.610	1.620	1.600	1.660	3,284,000	5,301,320	1.6143	0.633	0.633	0.637	0.629	0.652	8,357,840	0.6343	0.62%
2010-01-25	0	1.600	1.600	1.630	1.590	1.630	2,034,000	3,275,780	1.6105	0.629	0.629	0.640	0.625	0.640	5,176,567	0.6328	-1.84%
2010-01-22	0	1.630	1.620	1.650	1.570	1.640	2,961,462	4,763,270	1.6084	0.640	0.637	0.648	0.617	0.644	7,536,975	0.6320	-1.81%
2010-01-21	0	1.660	1.660	1.670	1.630	1.730	2,194,000	3,684,060	1.6792	0.652	0.652	0.656	0.640	0.680	5,583,770	0.6598	-3.49%
2010-01-20	0	1.720	1.720	1.730	1.720	1.780	1,896,000	3,301,740	1.7414	0.676	0.676	0.680	0.676	0.699	4,825,355	0.6842	-1.71%
2010-01-19	0	1.750	1.730	1.750	1.660	1.790	3,218,000	5,534,680	1.7199	0.688	0.680	0.688	0.652	0.703	8,189,869	0.6758	4.79%
2010-01-18	0	1.670	1.670	1.680	1.640	1.700	1,168,000	1,960,120	1.6782	0.656	0.656	0.660	0.644	0.668	2,972,581	0.6594	0.00%
2010-01-15	0	1.670	1.670	1.690	1.670	1.700	1,744,000	2,937,580	1.6844	0.656	0.656	0.664	0.656	0.668	4,438,512	0.6618	1.21%
2010-01-14	0	1.650	1.640	1.650	1.640	1.670	554,204	918,406	1.6572	0.648	0.644	0.648	0.644	0.656	1,410,459	0.6511	0.00%
2010-01-13	0	1.650	1.620	1.660	1.620	1.680	1,493,741	2,461,451	1.6478	0.648	0.637	0.652	0.637	0.660	3,801,598	0.6475	-1.79%
2010-01-12	0	1.680	1.670	1.680	1.660	1.690	744,000	1,246,580	1.6755	0.660	0.656	0.660	0.652	0.664	1,893,494	0.6583	0.00%
2010-01-11	0	1.680	1.670	1.680	1.650	1.700	1,572,000	2,651,700	1.6868	0.660	0.656	0.660	0.648	0.668	4,000,769	0.6628	1.20%
2010-01-08	0	1.660	1.650	1.660	1.650	1.720	1,254,000	2,088,960	1.6658	0.652	0.648	0.652	0.648	0.676	3,191,453	0.6545	-0.60%
2010-01-07	0	1.670	1.660	1.670	1.660	1.730	768,000	1,300,520	1.6934	0.656	0.652	0.656	0.652	0.680	1,954,574	0.6654	-2.34%
2010-01-06	0	1.710	1.700	1.720	1.670	1.740	3,690,000	6,320,840	1.7130	0.672	0.668	0.676	0.656	0.684	9,391,118	0.6731	3.01%
2010-01-05	0	1.660	1.660	1.680	1.630	1.680	2,178,000	3,603,720	1.6546	0.652	0.652	0.660	0.640	0.660	5,543,050	0.6501	0.61%
2010-01-04	0	1.650	1.630	1.640	1.600	1.650	821,367	1,332,893	1.6228	0.648	0.640	0.644	0.629	0.648	2,090,394	0.6376	3.12%
2009-12-31	0	1.600	1.600	1.620	1.600	1.620	94,000	151,260	1.6091	0.629	0.629	0.637	0.629	0.637	239,232	0.6323	0.00%
2009-12-30	0	1.600	1.600	1.630	1.590	1.620	833,960	1,334,997	1.6008	0.629	0.629	0.640	0.625	0.637	2,122,444	0.6290	0.00%
2009-12-29	0	1.600	1.600	1.610	1.590	1.610	548,000	876,700	1.5998	0.629	0.629	0.633	0.625	0.633	1,394,670	0.6286	0.00%
2009-12-28	0	1.600	1.600	1.620	1.590	1.620	566,000	905,960	1.6006	0.629	0.629	0.637	0.625	0.637	1,440,480	0.6289	0.63%
2009-12-24	0	1.590	1.560	1.600	-	-	30,000	47,400	1.5800	0.625	0.613	0.629	-	-	76,351	0.6208	0.00%
2009-12-23	0	1.590	1.580	1.590	1.550	1.600	83,168	130,652	1.5709	0.625	0.621	0.625	0.609	0.629	211,664	0.6173	1.92%
2009-12-22	0	1.560	1.550	1.570	1.540	1.570	530,104	820,516	1.5478	0.613	0.609	0.617	0.605	0.617	1,349,124	0.6082	0.65%
2009-12-21	0	1.550	1.540	1.550	1.520	1.570	368,000	571,540	1.5531	0.609	0.605	0.609	0.597	0.617	936,567	0.6103	2.65%
2009-12-18	0	1.510	1.510	1.530	1.510	1.580	1,821,112	2,786,635	1.5302	0.593	0.593	0.601	0.593	0.621	4,634,764	0.6012	-4.43%
2009-12-17	0	1.580	1.560	1.600	1.570	1.660	1,740,000	2,827,520	1.6250	0.621	0.613	0.629	0.617	0.652	4,428,332	0.6385	-4.82%
2009-12-16	0	1.660	1.640	1.660	1.660	1.680	2,712,270	4,514,775	1.6646	0.652	0.644	0.652	0.652	0.660	6,902,777	0.6541	0.00%
2009-12-15	0	1.660	1.630	1.660	1.630	1.680	1,788,000	2,951,040	1.6505	0.652	0.640	0.652	0.640	0.660	4,550,493	0.6485	1.22%
2009-12-14	0	1.640	1.630	1.640	1.620	1.670	1,492,000	2,456,860	1.6467	0.644	0.640	0.644	0.637	0.656	3,797,167	0.6470	-1.20%
2009-12-11	0	1.660	1.650	1.660	1.630	1.690	2,184,421	3,631,782	1.6626	0.652	0.648	0.652	0.640	0.664	5,559,392	0.6533	-1.19%
2009-12-10	0	1.680	1.670	1.680	1.640	1.750	5,437,180	9,184,950	1.6893	0.660	0.656	0.660	0.644	0.688	13,837,723	0.6638	-0.59%
2009-12-09	0	1.690	1.680	1.710	1.580	1.720	6,296,000	10,517,660	1.6705	0.664	0.660	0.672	0.621	0.676	16,023,436	0.6564	5.63%
2009-12-08	0	1.600	1.590	1.600	1.570	1.610	1,644,070	2,626,646	1.5976	0.629	0.625	0.629	0.617	0.633	4,184,188	0.6278	1.27%
2009-12-07	0	1.580	1.580	1.600	1.560	1.620	2,086,000	3,311,880	1.5877	0.621	0.621	0.629	0.613	0.637	5,308,908	0.6238	1.28%
2009-12-04	0	1.560	1.550	1.570	1.520	1.570	1,224,281	1,900,996	1.5527	0.613	0.609	0.617	0.597	0.617	3,115,818	0.6101	0.65%
2009-12-03	0	1.550	1.530	1.550	1.520	1.570	362,738	558,630	1.5400	0.609	0.601	0.609	0.597	0.617	923,175	0.6051	0.00%
2009-12-02	0	1.550	1.540	1.550	1.510	1.550	1,029,692	1,583,700	1.5380	0.609	0.605	0.609	0.593	0.609	2,620,585	0.6043	0.65%
2009-12-01	0	1.540	1.530	1.550	1.490	1.540	462,000	701,040	1.5174	0.605	0.601	0.609	0.585	0.605	1,175,798	0.5962	3.36%
2009-11-30	0	1.490	1.460	1.490	1.450	1.490	1,236,000	1,817,900	1.4708	0.585	0.574	0.585	0.570	0.585	3,145,643	0.5779	4.93%
2009-11-27	0	1.420	1.410	1.420	1.420	1.490	1,828,000	2,635,040	1.4415	0.558	0.554	0.558	0.558	0.585	4,652,294	0.5664	-5.96%
2009-11-26	0	1.510	1.510	1.520	1.500	1.530	498,001	751,181	1.5084	0.593	0.593	0.597	0.589	0.601	1,267,422	0.5927	-1.31%
2009-11-25	0	1.530	1.520	1.530	1.510	1.530	428,000	652,820	1.5253	0.601	0.597	0.601	0.593	0.601	1,089,268	0.5993	0.00%
2009-11-24	0	1.530	1.520	1.530	1.510	1.540	1,518,000	2,315,640	1.5255	0.601	0.597	0.601	0.593	0.605	3,863,338	0.5994	-1.29%
2009-11-23	0	1.550	1.540	1.550	1.510	1.550	174,000	266,720	1.5329	0.609	0.605	0.609	0.593	0.609	442,833	0.6023	1.31%
2009-11-20	0	1.530	1.530	1.550	1.530	1.580	456,000	702,380	1.5403	0.601	0.601	0.609	0.601	0.621	1,160,528	0.6052	-3.16%
2009-11-19	0	1.580	1.560	1.580	1.550	1.600	1,322,191	2,089,521	1.5803	0.621	0.613	0.621	0.609	0.629	3,365,000	0.6210	0.64%
2009-11-18	0	1.570	1.570	1.580	1.560	1.590	1,857,760	2,914,380	1.5688	0.617	0.617	0.621	0.613	0.625	4,728,033	0.6164	0.00%
2009-11-17	0	1.570	1.570	1.580	1.540	1.600	913,896	1,438,642	1.5742	0.617	0.617	0.621	0.605	0.629	2,325,882	0.6185	0.00%
2009-11-16	0	1.570	1.570	1.580	1.530	1.590	3,194,000	4,989,340	1.5621	0.617	0.617	0.621	0.601	0.625	8,128,789	0.6138	1.95%
2009-11-13	0	1.540	1.530	1.550	1.520	1.560	1,514,000	2,320,200	1.5325	0.605	0.601	0.609	0.597	0.613	3,853,158	0.6022	0.65%
2009-11-12	0	1.530	1.520	1.530	1.520	1.580	703,464	1,086,025	1.5438	0.601	0.597	0.601	0.597	0.621	1,790,329	0.6066	-3.16%
2009-11-11	0	1.580	1.570	1.580	1.540	1.580	954,000	1,490,520	1.5624	0.621	0.617	0.621	0.605	0.621	2,427,948	0.6139	2.60%
2009-11-10	0	1.540	1.530	1.540	1.530	1.580	650,000	1,005,900	1.5475	0.605	0.601	0.605	0.601	0.621	1,654,262	0.6081	-0.65%
2009-11-09	0	1.550	1.530	1.560	1.510	1.590	430,000	665,400	1.5474	0.609	0.601	0.613	0.593	0.625	1,094,358	0.6080	-2.52%
2009-11-06	0	1.590	1.570	1.580	1.530	1.630	3,638,000	5,757,880	1.5827	0.625	0.617	0.621	0.601	0.640	9,258,777	0.6219	3.92%
2009-11-05	0	1.530	1.500	1.530	1.490	1.550	232,000	351,920	1.5169	0.601	0.589	0.601	0.585	0.609	590,444	0.5960	0.66%
2009-11-04	0	1.520	1.510	1.520	1.400	1.530	1,116,000	1,680,480	1.5058	0.597	0.593	0.597	0.550	0.601	2,840,241	0.5917	5.56%
2009-11-03	0	1.440	1.440	1.450	1.430	1.450	136,000	195,960	1.4409	0.566	0.566	0.570	0.562	0.570	346,123	0.5662	-1.37%
2009-11-02	0	1.460	1.420	1.460	1.370	1.470	545,874	781,419	1.4315	0.574	0.558	0.574	0.538	0.578	1,389,259	0.5625	2.10%
2009-10-30	0	1.430	1.410	1.420	1.380	1.440	804,000	1,141,980	1.4204	0.562	0.554	0.558	0.542	0.566	2,046,195	0.5581	2.14%
2009-10-29	0	1.400	1.390	1.400	1.380	1.430	1,980,000	2,770,860	1.3994	0.550	0.546	0.550	0.542	0.562	5,039,136	0.5499	-4.11%
2009-10-28	0	1.460	1.460	1.470	1.450	1.500	702,508	1,031,826	1.4688	0.574	0.574	0.578	0.570	0.589	1,787,896	0.5771	-2.01%
2009-10-27	0	1.490	1.470	1.490	1.460	1.500	196,818	289,646	1.4716	0.585	0.578	0.585	0.574	0.589	500,905	0.5782	-1.32%
2009-10-23	0	1.510	1.510	1.540	1.450	1.550	1,978,000	2,948,220	1.4905	0.593	0.593	0.605	0.570	0.609	5,034,046	0.5857	3.42%
2009-10-22	0	1.460	1.450	1.460	1.450	1.520	1,282,000	1,888,480	1.4731	0.574	0.570	0.574	0.570	0.597	3,262,714	0.5788	-2.01%
2009-10-21	0	1.490	1.480	1.490	1.480	1.510	790,145	1,173,310	1.4849	0.585	0.582	0.585	0.582	0.593	2,010,934	0.5835	-1.32%
2009-10-20	0	1.510	1.510	1.520	1.480	1.530	2,161,772	3,269,572	1.5124	0.593	0.593	0.597	0.582	0.601	5,501,750	0.5943	2.03%
2009-10-19	0	1.480	1.470	1.480	1.460	1.550	1,376,000	2,047,000	1.4876	0.582	0.578	0.582	0.574	0.609	3,501,945	0.5845	-1.99%
2009-10-16	0	1.510	1.500	1.510	1.490	1.540	1,061,595	1,598,453	1.5057	0.593	0.589	0.593	0.585	0.605	2,701,779	0.5916	-2.58%
2009-10-15	0	1.550	1.550	1.560	1.510	1.570	3,548,000	5,482,020	1.5451	0.609	0.609	0.613	0.593	0.617	9,029,725	0.6071	3.33%
2009-10-14	0	1.500	1.500	1.510	1.480	1.540	2,752,000	4,147,780	1.5072	0.589	0.589	0.593	0.582	0.605	7,003,891	0.5922	0.67%
2009-10-13	0	1.490	1.490	1.500	1.420	1.500	4,486,000	6,643,320	1.4809	0.585	0.585	0.589	0.558	0.589	11,416,953	0.5819	0.00%
2009-10-12	0	1.490	1.490	1.500	1.380	1.540	8,634,000	12,679,800	1.4686	0.585	0.585	0.589	0.542	0.605	21,973,689	0.5770	9.56%
2009-10-09	0	1.360	1.360	1.370	1.290	1.390	3,284,000	4,455,760	1.3568	0.534	0.534	0.538	0.507	0.546	8,357,840	0.5331	2.26%
2009-10-08	0	1.330	1.330	1.340	1.280	1.330	1,875,049	2,462,661	1.3134	0.523	0.523	0.527	0.503	0.523	4,772,034	0.5161	1.53%
2009-10-07	0	1.310	1.300	1.310	1.300	1.320	2,264,000	2,947,660	1.3020	0.515	0.511	0.515	0.511	0.519	5,761,922	0.5116	-1.50%
2009-10-06	0	1.330	1.320	1.330	1.240	1.380	8,651,589	11,435,927	1.3218	0.523	0.519	0.523	0.487	0.542	22,018,453	0.5194	8.13%
2009-10-05	0	1.230	1.210	1.230	1.110	1.240	11,108,000	12,448,940	1.1207	0.483	0.475	0.483	0.436	0.487	28,270,064	0.4404	11.82%
2009-10-02	0	1.100	1.100	1.120	1.100	1.100	446,000	490,600	1.1000	0.432	0.432	0.440	0.432	0.432	1,135,078	0.4322	-1.79%
2009-09-30	0	1.120	1.100	1.140	1.100	1.140	2,008,000	2,218,840	1.1050	0.440	0.432	0.448	0.432	0.448	5,110,397	0.4342	0.90%
2009-09-29	0	1.110	1.110	1.120	1.100	1.130	461,355	509,983	1.1054	0.436	0.436	0.440	0.432	0.444	1,174,157	0.4343	0.91%
2009-09-28	0	1.100	1.100	1.110	1.000	1.140	898,000	986,780	1.0989	0.432	0.432	0.436	0.393	0.448	2,285,427	0.4318	-2.65%
2009-09-25	0	1.130	1.130	1.150	1.120	1.140	304,000	344,460	1.1331	0.444	0.444	0.452	0.440	0.448	773,686	0.4452	0.89%
2009-09-24	0	1.120	1.120	1.140	1.120	1.140	313,334	352,901	1.1263	0.440	0.440	0.448	0.440	0.448	797,441	0.4425	-2.61%
2009-09-23	0	1.150	1.140	1.160	1.150	1.170	771,061	896,578	1.1628	0.452	0.448	0.456	0.452	0.460	1,962,364	0.4569	-2.54%
2009-09-22	0	1.180	1.170	1.180	1.150	1.200	962,000	1,124,440	1.1689	0.464	0.460	0.464	0.452	0.472	2,448,308	0.4593	-0.84%
2009-09-21	0	1.190	1.160	1.190	1.150	1.200	348,000	409,580	1.1770	0.468	0.456	0.468	0.452	0.472	885,666	0.4625	-0.83%
2009-09-18	0	1.200	1.180	1.200	1.160	1.210	398,000	471,700	1.1852	0.472	0.464	0.472	0.456	0.475	1,012,917	0.4657	0.00%
2009-09-17	0	1.200	1.160	1.200	1.130	1.230	1,541,650	1,814,758	1.1772	0.472	0.456	0.472	0.444	0.483	3,923,528	0.4625	6.19%
2009-09-16	0	1.130	1.120	1.160	1.120	1.140	146,000	165,200	1.1315	0.444	0.440	0.456	0.440	0.448	371,573	0.4446	1.80%
2009-09-15	0	1.110	1.120	1.140	1.110	1.120	117,442	131,486	1.1196	0.436	0.440	0.448	0.436	0.440	298,892	0.4399	-0.89%
2009-09-14	0	1.120	1.120	1.130	1.120	1.160	111,649	125,790	1.1267	0.440	0.440	0.444	0.440	0.456	284,149	0.4427	-1.75%
2009-09-11	0	1.140	1.140	1.160	1.120	1.140	101,864	115,008	1.1290	0.448	0.448	0.456	0.440	0.448	259,246	0.4436	0.88%
2009-09-10	0	1.130	1.110	1.130	1.110	1.140	806,000	906,680	1.1249	0.444	0.436	0.444	0.436	0.448	2,051,285	0.4420	0.00%
2009-09-09	0	1.130	1.130	1.140	1.120	1.170	734,000	833,900	1.1361	0.444	0.444	0.448	0.440	0.460	1,868,044	0.4464	-2.59%
2009-09-08	0	1.160	1.160	1.190	1.160	1.190	90,000	106,020	1.1780	0.456	0.456	0.468	0.456	0.468	229,052	0.4629	-1.69%
2009-09-07	0	1.180	1.170	1.200	1.110	1.220	862,000	1,029,560	1.1944	0.464	0.460	0.472	0.436	0.479	2,193,806	0.4693	1.72%
2009-09-04	0	1.160	1.140	1.180	1.120	1.200	224,273	262,132	1.1688	0.456	0.448	0.464	0.440	0.472	570,779	0.4593	2.65%
2009-09-03	0	1.130	1.130	1.150	1.110	1.150	464,000	524,480	1.1303	0.444	0.444	0.452	0.436	0.452	1,180,889	0.4441	1.80%
2009-09-02	0	1.110	1.110	1.130	1.070	1.110	780,000	854,700	1.0958	0.436	0.436	0.444	0.420	0.436	1,985,114	0.4306	-2.63%
2009-09-01	0	1.140	1.130	1.140	1.130	1.150	206,110	234,313	1.1368	0.448	0.444	0.448	0.444	0.452	524,554	0.4467	-0.87%
2009-08-31	0	1.150	1.150	1.170	1.130	1.200	411,824	476,998	1.1583	0.452	0.452	0.460	0.444	0.472	1,048,100	0.4551	-3.36%
2009-08-28	0	1.190	1.180	1.190	1.180	1.190	157,786	186,250	1.1804	0.468	0.464	0.468	0.464	0.468	401,568	0.4638	-2.46%
2009-08-27	0	1.220	1.220	1.230	1.180	1.220	393,859	475,018	1.2061	0.479	0.479	0.483	0.464	0.479	1,002,378	0.4739	-1.61%
2009-08-26	0	1.240	1.240	1.270	1.230	1.310	548,000	682,020	1.2446	0.487	0.487	0.499	0.483	0.515	1,394,670	0.4890	-2.36%
2009-08-25	0	1.270	1.250	1.270	1.190	1.300	3,038,000	3,827,440	1.2599	0.499	0.491	0.499	0.468	0.511	7,731,766	0.4950	4.10%
2009-08-24	0	1.220	1.200	1.220	1.140	1.230	2,388,000	2,838,840	1.1888	0.479	0.472	0.479	0.448	0.483	6,077,504	0.4671	7.02%
2009-08-21	0	1.140	1.120	1.140	1.100	1.140	818,000	910,180	1.1127	0.448	0.440	0.448	0.432	0.448	2,081,825	0.4372	0.00%
2009-08-20	0	1.140	1.120	1.150	1.100	1.150	272,481	307,175	1.1273	0.448	0.440	0.452	0.432	0.452	693,469	0.4430	0.88%
2009-08-19	0	1.130	1.100	1.130	1.060	1.130	622,000	679,100	1.0918	0.444	0.432	0.444	0.416	0.444	1,583,001	0.4290	2.73%
2009-08-18	0	1.100	1.070	1.090	1.030	1.130	1,004,000	1,068,220	1.0640	0.432	0.420	0.428	0.405	0.444	2,555,198	0.4181	1.85%
2009-08-17	0	1.080	1.080	1.100	1.050	1.150	696,000	764,840	1.0989	0.424	0.424	0.432	0.413	0.452	1,771,333	0.4318	-6.09%
2009-08-14	0	1.150	1.130	1.150	1.120	1.170	538,000	615,860	1.1447	0.452	0.444	0.452	0.440	0.460	1,369,220	0.4498	-0.86%
2009-08-13	0	1.160	1.160	1.170	1.130	1.170	510,000	590,160	1.1572	0.456	0.456	0.460	0.444	0.460	1,297,959	0.4547	0.87%
2009-08-12	0	1.150	1.130	1.150	1.120	1.160	734,000	828,560	1.1288	0.452	0.444	0.452	0.440	0.456	1,868,044	0.4435	0.88%
2009-08-11	0	1.140	1.140	1.160	1.120	1.190	632,000	720,720	1.1404	0.448	0.448	0.456	0.440	0.468	1,608,452	0.4481	-1.72%
2009-08-10	0	1.160	1.160	1.170	1.140	1.190	631,919	734,988	1.1631	0.456	0.456	0.460	0.448	0.468	1,608,245	0.4570	1.75%
2009-08-07	0	1.140	1.140	1.160	1.120	1.170	1,916,000	2,174,960	1.1352	0.448	0.448	0.456	0.440	0.460	4,876,255	0.4460	0.00%
2009-08-06	0	1.140	1.140	1.150	1.120	1.170	2,602,000	2,952,720	1.1348	0.448	0.448	0.452	0.440	0.460	6,622,138	0.4459	-2.56%
2009-08-05	0	1.170	1.170	1.200	1.150	1.260	2,108,000	2,515,120	1.1931	0.460	0.460	0.472	0.452	0.495	5,364,899	0.4688	-5.65%
2009-08-04	0	1.240	1.240	1.250	1.230	1.270	1,018,000	1,277,280	1.2547	0.487	0.487	0.491	0.483	0.499	2,590,829	0.4930	-1.59%
2009-08-03	0	1.260	1.250	1.260	1.250	1.290	1,024,000	1,298,460	1.2680	0.495	0.491	0.495	0.491	0.507	2,606,099	0.4982	-2.33%
2009-07-31	0	1.290	1.280	1.300	1.270	1.310	982,000	1,269,880	1.2932	0.507	0.503	0.511	0.499	0.515	2,499,208	0.5081	2.38%
2009-07-30	0	1.260	1.260	1.280	1.250	1.300	738,367	934,355	1.2654	0.495	0.495	0.503	0.491	0.511	1,879,158	0.4972	-3.08%
2009-07-29	0	1.300	1.260	1.300	1.220	1.320	2,558,000	3,244,640	1.2684	0.511	0.495	0.511	0.479	0.519	6,510,157	0.4984	-1.52%
2009-07-28	0	1.320	1.300	1.320	1.260	1.320	1,118,000	1,439,980	1.2880	0.519	0.511	0.519	0.495	0.519	2,845,331	0.5061	3.13%
2009-07-27	0	1.280	1.280	1.290	1.250	1.300	952,000	1,216,040	1.2774	0.503	0.503	0.507	0.491	0.511	2,422,858	0.5019	0.00%
2009-07-24	0	1.280	1.280	1.290	1.270	1.300	1,912,000	2,446,700	1.2797	0.503	0.503	0.507	0.499	0.511	4,866,075	0.5028	-0.39%
2009-07-23	0	1.310	1.300	1.320	1.300	1.350	2,881,195	3,760,410	1.3052	0.505	0.501	0.509	0.501	0.520	7,475,354	0.5030	0.77%
2009-07-22	0	1.300	1.300	1.320	1.190	1.360	8,902,000	11,525,040	1.2947	0.501	0.501	0.509	0.459	0.524	23,096,527	0.4990	6.56%
2009-07-21	0	1.220	1.210	1.220	1.130	1.220	3,254,000	3,875,880	1.1911	0.470	0.466	0.470	0.436	0.470	8,442,608	0.4591	6.09%
2009-07-20	0	1.150	1.130	1.150	1.130	1.180	1,742,000	2,013,680	1.1560	0.443	0.436	0.443	0.436	0.455	4,519,675	0.4455	0.88%
2009-07-17	0	1.140	1.130	1.140	1.100	1.150	706,308	796,779	1.1281	0.439	0.436	0.439	0.424	0.443	1,832,539	0.4348	1.79%
2009-07-16	0	1.120	1.120	1.130	1.110	1.150	1,212,000	1,359,900	1.1220	0.432	0.432	0.436	0.428	0.443	3,144,573	0.4325	1.82%
2009-07-15	0	1.100	1.090	1.100	1.090	1.130	788,000	869,040	1.1028	0.424	0.420	0.424	0.420	0.436	2,044,492	0.4251	1.85%
2009-07-14	0	1.080	1.090	1.100	1.060	1.120	2,384,000	2,571,320	1.0786	0.416	0.420	0.424	0.409	0.432	6,185,365	0.4157	-4.42%
2009-07-13	0	1.130	1.120	1.130	1.060	1.130	1,410,729	1,563,220	1.1081	0.436	0.432	0.436	0.409	0.436	3,660,182	0.4271	2.73%
2009-07-10	0	1.100	1.080	1.100	1.060	1.130	1,736,384	1,909,463	1.0997	0.424	0.416	0.424	0.409	0.436	4,505,105	0.4238	3.77%
2009-07-09	0	1.060	1.050	1.060	1.040	1.060	1,224,000	1,286,200	1.0508	0.409	0.405	0.409	0.401	0.409	3,175,708	0.4050	-0.93%
2009-07-08	0	1.070	1.050	1.070	1.040	1.080	1,782,000	1,873,620	1.0514	0.412	0.405	0.412	0.401	0.416	4,623,457	0.4052	-2.73%
2009-07-07	0	1.100	1.060	1.100	1.050	1.100	1,355,512	1,443,397	1.0648	0.424	0.409	0.424	0.405	0.424	3,516,920	0.4104	3.77%
2009-07-06	0	1.060	1.050	1.060	1.040	1.090	2,044,000	2,172,560	1.0629	0.409	0.405	0.409	0.401	0.420	5,303,224	0.4097	0.00%
2009-07-03	0	1.060	1.050	1.060	0.970	1.070	5,584,000	5,727,780	1.0257	0.409	0.405	0.409	0.374	0.412	14,487,869	0.3954	7.07%
2009-07-02	0	0.990	0.980	1.000	0.920	1.020	7,568,000	7,346,480	0.9707	0.382	0.378	0.385	0.355	0.393	19,635,421	0.3741	7.61%
2009-06-30	0	0.920	0.910	0.920	0.900	0.940	3,680,000	3,399,000	0.9236	0.355	0.351	0.355	0.347	0.362	9,547,879	0.3560	0.00%
2009-06-29	0	0.920	0.890	0.920	0.880	0.920	2,366,000	2,116,180	0.8944	0.355	0.343	0.355	0.339	0.355	6,138,664	0.3447	3.37%
2009-06-26	0	0.890	0.880	0.890	0.870	0.920	2,082,221	1,835,423	0.8815	0.343	0.339	0.343	0.335	0.355	5,402,390	0.3397	-1.11%
2009-06-25	0	0.900	0.880	0.900	0.880	0.910	6,230,000	5,530,690	0.8878	0.347	0.339	0.347	0.339	0.351	16,163,937	0.3422	2.27%
2009-06-24	0	0.880	0.870	0.880	0.860	0.890	3,096,000	2,714,460	0.8768	0.339	0.335	0.339	0.331	0.343	8,032,672	0.3379	2.33%
2009-06-23	0	0.860	0.850	0.860	0.850	0.880	1,080,000	919,180	0.8511	0.331	0.328	0.331	0.328	0.339	2,802,095	0.3280	-2.27%
2009-06-22	0	0.880	0.870	0.880	0.870	0.890	591,137	520,249	0.8801	0.339	0.335	0.339	0.335	0.343	1,533,724	0.3392	1.15%
2009-06-19	0	0.870	0.870	0.880	0.850	0.880	1,718,160	1,470,210	0.8557	0.335	0.335	0.339	0.328	0.339	4,457,822	0.3298	4.82%
2009-06-18	0	0.830	0.820	0.840	0.820	0.900	2,808,000	2,405,300	0.8566	0.320	0.316	0.324	0.316	0.347	7,285,447	0.3302	-4.60%
2009-06-17	0	0.870	0.870	0.880	0.870	0.900	1,284,000	1,128,680	0.8790	0.335	0.335	0.339	0.335	0.347	3,331,380	0.3388	0.00%
2009-06-16	0	0.870	0.870	0.880	0.850	0.900	2,664,461	2,320,741	0.8710	0.335	0.335	0.339	0.328	0.347	6,913,030	0.3357	-4.40%
2009-06-15	0	0.910	0.900	0.910	0.890	0.940	2,152,000	1,938,180	0.9006	0.351	0.347	0.351	0.343	0.362	5,583,434	0.3471	1.11%
2009-06-12	0	0.900	0.890	0.930	0.890	0.930	898,000	821,640	0.9150	0.347	0.343	0.358	0.343	0.358	2,329,890	0.3527	-3.23%
2009-06-11	0	0.930	0.920	0.930	0.920	0.950	176,000	163,360	0.9282	0.358	0.355	0.358	0.355	0.366	456,638	0.3577	-1.06%
2009-06-10	0	0.940	0.930	0.950	0.910	0.950	708,166	654,631	0.9244	0.362	0.358	0.366	0.351	0.366	1,837,360	0.3563	1.08%
2009-06-09	0	0.930	0.920	0.930	0.920	0.950	1,132,000	1,054,160	0.9312	0.358	0.355	0.358	0.355	0.366	2,937,011	0.3589	-2.11%
2009-06-08	0	0.950	0.950	0.960	0.950	0.970	676,356	648,078	0.9582	0.366	0.366	0.370	0.366	0.374	1,754,828	0.3693	-2.06%
2009-06-05	0	0.970	0.960	0.970	0.950	0.990	538,000	521,780	0.9699	0.374	0.370	0.374	0.366	0.382	1,395,858	0.3738	2.11%
2009-06-04	0	0.950	0.930	0.950	0.920	0.950	602,000	562,560	0.9345	0.366	0.358	0.366	0.355	0.366	1,561,908	0.3602	0.00%
2009-06-03	0	0.950	0.940	0.960	0.930	0.980	1,386,000	1,333,120	0.9618	0.366	0.362	0.370	0.358	0.378	3,596,022	0.3707	-1.04%
2009-06-02	0	0.960	0.960	0.970	0.960	1.000	3,804,006	3,697,846	0.9721	0.370	0.370	0.374	0.370	0.385	9,869,617	0.3747	1.05%
2009-06-01	0	0.950	0.930	0.950	0.920	0.950	1,834,000	1,727,860	0.9421	0.366	0.358	0.366	0.355	0.366	4,758,372	0.3631	3.26%
2009-05-29	0	0.920	0.920	0.930	0.920	0.950	1,810,182	1,677,473	0.9267	0.355	0.355	0.358	0.355	0.366	4,696,576	0.3572	0.00%
2009-05-27	0	0.920	0.920	0.930	0.920	0.960	2,932,000	2,741,040	0.9349	0.355	0.355	0.358	0.355	0.370	7,607,169	0.3603	-1.08%
2009-05-26	0	0.930	0.920	0.930	0.910	0.930	1,198,000	1,099,620	0.9179	0.358	0.355	0.358	0.351	0.358	3,108,250	0.3538	1.09%
2009-05-25	0	0.920	0.910	0.920	0.910	0.930	774,000	710,280	0.9177	0.355	0.351	0.355	0.351	0.358	2,008,168	0.3537	1.10%
2009-05-22	0	0.910	0.890	0.910	0.870	0.920	3,263,000	2,922,320	0.8956	0.351	0.343	0.351	0.335	0.355	8,465,959	0.3452	1.11%
2009-05-21	0	0.900	0.890	0.910	0.880	0.920	3,506,000	3,159,420	0.9011	0.347	0.343	0.351	0.339	0.355	9,096,431	0.3473	1.12%
2009-05-20	0	0.890	0.890	0.900	0.880	0.910	2,812,122	2,532,707	0.9006	0.343	0.343	0.347	0.339	0.351	7,296,142	0.3471	-1.11%
2009-05-19	0	0.900	0.900	0.920	0.900	0.970	2,945,492	2,735,868	0.9288	0.347	0.347	0.355	0.347	0.374	7,642,174	0.3580	-7.22%
2009-05-18	0	0.970	0.940	0.980	0.920	0.980	3,792,000	3,615,620	0.9535	0.374	0.362	0.378	0.355	0.378	9,838,467	0.3675	3.19%
2009-05-15	0	0.940	0.920	0.940	0.920	0.970	3,028,000	2,862,120	0.9452	0.362	0.355	0.362	0.355	0.374	7,856,244	0.3643	2.17%
2009-05-14	0	0.920	0.910	0.920	0.890	0.940	3,646,000	3,310,060	0.9079	0.355	0.351	0.355	0.343	0.362	9,459,665	0.3499	-2.13%
2009-05-13	0	0.940	0.930	0.940	0.890	0.960	3,171,000	2,946,770	0.9293	0.362	0.358	0.362	0.343	0.370	8,227,262	0.3582	3.30%
2009-05-12	0	0.910	0.900	0.910	0.840	0.910	4,936,538	4,411,727	0.8937	0.351	0.347	0.351	0.324	0.351	12,808,008	0.3445	4.60%
2009-05-11	0	0.870	0.870	0.880	0.840	0.900	6,028,000	5,203,100	0.8632	0.335	0.335	0.339	0.324	0.347	15,639,841	0.3327	1.16%
2009-05-08	0	0.860	0.850	0.860	0.820	0.870	2,740,735	2,344,870	0.8556	0.331	0.328	0.331	0.316	0.335	7,110,926	0.3298	2.38%
2009-05-07	0	0.840	0.820	0.840	0.800	0.840	2,750,746	2,249,757	0.8179	0.324	0.316	0.324	0.308	0.324	7,136,900	0.3152	3.70%
2009-05-06	0	0.810	0.800	0.810	0.800	0.840	2,636,000	2,164,900	0.8213	0.312	0.308	0.312	0.308	0.324	6,839,187	0.3165	1.25%
2009-05-05	0	0.800	0.800	0.810	0.760	0.820	1,242,000	977,940	0.7874	0.308	0.308	0.312	0.293	0.316	3,222,409	0.3035	2.56%
2009-05-04	0	0.780	0.770	0.780	0.730	0.800	4,620,000	3,596,880	0.7785	0.301	0.297	0.301	0.281	0.308	11,986,740	0.3001	6.85%
2009-04-30	0	0.730	0.720	0.730	0.710	0.730	3,022,000	2,169,740	0.7180	0.281	0.278	0.281	0.274	0.281	7,840,677	0.2767	5.80%
2009-04-29	0	0.690	0.690	0.710	0.670	0.700	3,560,000	2,426,420	0.6816	0.266	0.266	0.274	0.258	0.270	9,236,535	0.2627	1.47%
2009-04-28	0	0.680	0.670	0.690	0.660	0.720	2,204,416	1,521,587	0.6902	0.262	0.258	0.266	0.254	0.278	5,719,429	0.2660	-2.86%
2009-04-27	0	0.700	0.700	0.710	0.680	0.800	6,362,000	4,527,700	0.7117	0.270	0.270	0.274	0.262	0.308	16,506,415	0.2743	-14.63%
2009-04-24	0	0.820	0.820	0.830	0.820	0.870	1,314,942	1,102,652	0.8386	0.316	0.316	0.320	0.316	0.335	3,411,660	0.3232	-4.65%
2009-04-23	0	0.860	0.840	0.860	0.840	0.870	702,000	598,920	0.8532	0.331	0.324	0.331	0.324	0.335	1,821,362	0.3288	2.38%
2009-04-22	0	0.840	0.820	0.840	0.820	0.870	1,263,020	1,068,296	0.8458	0.324	0.316	0.324	0.316	0.335	3,276,946	0.3260	0.00%
2009-04-21	0	0.840	0.830	0.840	0.800	0.860	19,080,000	16,091,480	0.8434	0.324	0.320	0.324	0.308	0.331	49,503,678	0.3251	0.00%
2009-04-20	0	0.840	0.830	0.840	0.780	0.870	8,470,339	7,217,648	0.8521	0.324	0.320	0.324	0.301	0.335	21,976,569	0.3284	-1.18%
2009-04-17	0	0.850	0.830	0.850	0.790	0.860	11,050,000	9,281,660	0.8400	0.328	0.320	0.328	0.304	0.331	28,669,583	0.3237	1.19%
2009-04-16	0	0.840	0.830	0.840	0.710	0.870	28,700,000	23,509,500	0.8191	0.324	0.320	0.324	0.274	0.335	74,463,079	0.3157	13.51%
2009-04-15	0	0.740	0.730	0.740	0.710	0.760	13,488,000	10,027,020	0.7434	0.285	0.281	0.285	0.274	0.293	34,995,053	0.2865	5.71%
2009-04-14	0	0.700	0.700	0.710	0.650	0.720	12,130,000	8,448,700	0.6965	0.270	0.270	0.274	0.251	0.278	31,471,678	0.2685	7.69%
2009-04-09	0	0.650	0.640	0.650	0.580	0.660	12,454,000	7,791,960	0.6257	0.251	0.247	0.251	0.224	0.254	32,312,306	0.2411	14.04%
2009-04-08	0	0.570	0.560	0.570	0.550	0.580	2,320,000	1,328,500	0.5726	0.220	0.216	0.220	0.212	0.224	6,019,315	0.2207	-3.39%
2009-04-07	0	0.590	0.580	0.590	0.570	0.600	3,654,000	2,135,620	0.5845	0.227	0.224	0.227	0.220	0.231	9,480,421	0.2253	0.00%
2009-04-06	0	0.590	0.590	0.600	0.560	0.590	9,746,697	5,647,963	0.5795	0.227	0.227	0.231	0.216	0.227	25,288,121	0.2233	7.27%
2009-04-03	0	0.550	0.540	0.560	0.530	0.560	7,219,388	3,958,629	0.5483	0.212	0.208	0.216	0.204	0.216	18,730,936	0.2113	3.77%
2009-04-02	0	0.530	0.520	0.540	0.510	0.540	11,636,000	6,210,880	0.5338	0.204	0.200	0.208	0.197	0.208	30,189,979	0.2057	3.92%
2009-04-01	0	0.510	0.500	0.510	0.485	0.540	10,040,000	5,163,180	0.5143	0.197	0.193	0.197	0.187	0.208	26,049,105	0.1982	6.25%
2009-03-31	0	0.480	0.480	0.485	0.470	0.485	2,166,000	1,038,500	0.4795	0.185	0.185	0.187	0.181	0.187	5,619,757	0.1848	2.13%
2009-03-30	0	0.470	0.470	0.475	0.470	0.500	2,917,000	1,404,825	0.4816	0.181	0.181	0.183	0.181	0.193	7,568,251	0.1856	-5.05%
2009-03-27	0	0.495	0.495	0.510	0.490	0.530	8,737,008	4,416,344	0.5055	0.191	0.191	0.197	0.189	0.204	22,668,450	0.1948	2.06%
2009-03-26	0	0.485	0.485	0.490	0.485	0.495	2,520,000	1,235,660	0.4903	0.187	0.187	0.189	0.187	0.191	6,538,222	0.1890	-1.02%
2009-03-25	0	0.490	0.485	0.490	0.470	0.500	7,700,000	3,758,650	0.4881	0.189	0.187	0.189	0.181	0.193	19,977,899	0.1881	3.16%
2009-03-24	0	0.475	0.470	0.475	0.465	0.475	2,682,000	1,263,330	0.4710	0.183	0.181	0.183	0.179	0.183	6,958,536	0.1816	0.00%
2009-03-23	0	0.475	0.465	0.475	0.460	0.475	2,307,399	1,074,864	0.4658	0.183	0.179	0.183	0.177	0.183	5,986,621	0.1795	1.06%
2009-03-20	0	0.470	0.460	0.470	0.450	0.470	3,900,000	1,802,510	0.4622	0.181	0.177	0.181	0.173	0.181	10,118,676	0.1781	1.08%
2009-03-19	0	0.465	0.460	0.465	0.435	0.465	4,760,000	2,126,640	0.4468	0.179	0.177	0.179	0.168	0.179	12,349,974	0.1722	5.68%
2009-03-18	0	0.440	0.435	0.440	0.435	0.445	1,816,000	798,370	0.4396	0.170	0.168	0.170	0.168	0.172	4,711,671	0.1694	1.15%
2009-03-17	0	0.435	0.430	0.435	0.430	0.445	2,863,704	1,260,671	0.4402	0.168	0.166	0.168	0.166	0.172	7,429,973	0.1697	-2.25%
2009-03-16	0	0.445	0.440	0.445	0.435	0.450	2,930,000	1,293,180	0.4414	0.172	0.170	0.172	0.168	0.173	7,601,980	0.1701	3.49%
2009-03-13	0	0.430	0.430	0.435	0.430	0.440	1,276,000	556,660	0.4363	0.166	0.166	0.168	0.166	0.170	3,310,623	0.1681	1.18%
2009-03-12	0	0.425	0.425	0.430	0.425	0.435	598,000	257,000	0.4298	0.164	0.164	0.166	0.164	0.168	1,551,530	0.1656	-1.16%
2009-03-11	0	0.450	0.445	0.450	0.450	0.460	3,240,521	1,469,479	0.4535	0.166	0.164	0.166	0.166	0.169	8,798,690	0.1670	1.12%
2009-03-10	0	0.445	0.435	0.445	0.435	0.445	3,037,928	1,334,489	0.4393	0.164	0.160	0.164	0.160	0.164	8,248,607	0.1618	1.14%
2009-03-09	0	0.440	0.435	0.440	0.430	0.440	2,495,398	1,087,374	0.4358	0.162	0.160	0.162	0.158	0.162	6,775,525	0.1605	3.53%
2009-03-06	0	0.425	0.425	0.430	0.420	0.430	2,210,347	939,746	0.4252	0.157	0.157	0.158	0.155	0.158	6,001,553	0.1566	-1.16%
2009-03-05	0	0.430	0.430	0.435	0.420	0.445	7,931,191	3,421,342	0.4314	0.158	0.158	0.160	0.155	0.164	21,534,836	0.1589	-3.37%
2009-03-04	0	0.445	0.440	0.445	0.420	0.445	2,266,778	987,627	0.4357	0.164	0.162	0.164	0.155	0.164	6,154,774	0.1605	3.49%
2009-03-03	0	0.430	0.430	0.435	0.415	0.440	4,833,980	2,060,014	0.4262	0.158	0.158	0.160	0.153	0.162	13,125,263	0.1570	-2.27%
2009-03-02	0	0.440	0.440	0.445	0.435	0.470	3,619,554	1,611,819	0.4453	0.162	0.162	0.164	0.160	0.173	9,827,843	0.1640	-6.38%
2009-02-27	0	0.470	0.460	0.470	0.445	0.470	7,588,000	3,463,570	0.4565	0.173	0.169	0.173	0.164	0.173	20,603,001	0.1681	1.08%
2009-02-26	0	0.465	0.465	0.470	0.460	0.485	3,371,973	1,586,643	0.4705	0.171	0.171	0.173	0.169	0.179	9,155,609	0.1733	-3.12%
2009-02-25	0	0.480	0.475	0.480	0.475	0.490	2,180,000	1,047,520	0.4805	0.177	0.175	0.177	0.175	0.180	5,919,154	0.1770	1.05%
2009-02-24	0	0.475	0.470	0.475	0.470	0.480	2,385,107	1,126,019	0.4721	0.175	0.173	0.175	0.173	0.177	6,476,062	0.1739	-1.04%
2009-02-23	0	0.480	0.480	0.485	0.480	0.485	2,404,026	1,157,352	0.4814	0.177	0.177	0.179	0.177	0.179	6,527,431	0.1773	-2.04%
2009-02-20	0	0.490	0.485	0.490	0.485	0.495	1,431,214	701,349	0.4900	0.180	0.179	0.180	0.179	0.182	3,886,044	0.1805	-2.00%
2009-02-19	0	0.500	0.495	0.500	0.485	0.500	2,046,000	1,006,880	0.4921	0.184	0.182	0.184	0.179	0.184	5,555,316	0.1812	2.04%
2009-02-18	0	0.490	0.490	0.495	0.480	0.500	3,596,000	1,750,870	0.4869	0.180	0.180	0.182	0.177	0.184	9,763,889	0.1793	0.00%
2009-02-17	0	0.490	0.490	0.500	0.490	0.510	4,944,000	2,474,210	0.5004	0.180	0.180	0.184	0.180	0.188	13,423,990	0.1843	-3.92%
2009-02-16	0	0.510	0.510	0.520	0.510	0.520	4,120,000	2,107,540	0.5115	0.188	0.188	0.192	0.188	0.192	11,186,658	0.1884	-1.92%
2009-02-13	0	0.520	0.510	0.520	0.500	0.530	9,137,584	4,724,992	0.5171	0.192	0.188	0.192	0.184	0.195	24,810,444	0.1904	1.96%
2009-02-12	0	0.510	0.500	0.510	0.500	0.530	12,633,634	6,492,153	0.5139	0.188	0.184	0.188	0.184	0.195	34,302,948	0.1893	0.00%
2009-02-11	0	0.510	0.500	0.510	0.480	0.520	10,282,560	5,138,789	0.4998	0.188	0.184	0.188	0.177	0.192	27,919,292	0.1841	4.08%
2009-02-10	0	0.490	0.490	0.495	0.490	0.500	2,555,206	1,265,839	0.4954	0.180	0.180	0.182	0.180	0.184	6,937,917	0.1825	-3.92%
2009-02-09	0	0.510	0.500	0.510	0.485	0.510	11,608,000	5,730,350	0.4937	0.188	0.184	0.188	0.179	0.188	31,518,138	0.1818	0.00%
2009-02-06	0	0.510	0.500	0.510	0.485	0.540	18,142,469	9,261,147	0.5105	0.188	0.184	0.188	0.179	0.199	49,260,582	0.1880	3.03%
2009-02-05	0	0.495	0.490	0.495	0.485	0.500	3,096,000	1,522,870	0.4919	0.182	0.180	0.182	0.179	0.184	8,406,285	0.1812	1.02%
2009-02-04	0	0.490	0.485	0.495	0.485	0.510	4,462,130	2,201,154	0.4933	0.180	0.179	0.182	0.179	0.188	12,115,612	0.1817	-1.01%
2009-02-03	0	0.495	0.490	0.495	0.470	0.510	8,416,000	4,170,510	0.4955	0.182	0.180	0.182	0.173	0.188	22,851,193	0.1825	5.32%
2009-02-02	0	0.470	0.465	0.470	0.455	0.475	861,932	398,259	0.4621	0.173	0.171	0.173	0.168	0.175	2,340,325	0.1702	0.00%
2009-01-30	0	0.470	0.470	0.475	0.455	0.475	1,434,752	675,456	0.4708	0.173	0.173	0.175	0.168	0.175	3,895,651	0.1734	0.00%
2009-01-29	0	0.470	0.465	0.475	0.445	0.475	2,485,562	1,147,567	0.4617	0.173	0.171	0.175	0.164	0.175	6,748,819	0.1700	6.82%
2009-01-23	0	0.440	0.435	0.440	0.410	0.440	1,844,000	789,600	0.4282	0.162	0.160	0.162	0.151	0.162	5,006,844	0.1577	1.15%
2009-01-22	0	0.435	0.435	0.440	0.430	0.440	2,330,000	1,011,700	0.4342	0.160	0.160	0.162	0.158	0.162	6,326,435	0.1599	1.16%
2009-01-21	0	0.430	0.425	0.430	0.420	0.460	3,553,083	1,549,607	0.4361	0.158	0.157	0.158	0.155	0.169	9,647,360	0.1606	-3.37%
2009-01-20	0	0.445	0.445	0.450	0.430	0.450	1,942,000	854,240	0.4399	0.164	0.164	0.166	0.158	0.166	5,272,935	0.1620	1.14%
2009-01-19	0	0.440	0.440	0.445	0.440	0.455	974,000	433,980	0.4456	0.162	0.162	0.164	0.162	0.168	2,644,613	0.1641	0.00%
2009-01-16	0	0.440	0.435	0.445	0.435	0.440	1,262,000	552,970	0.4382	0.162	0.160	0.164	0.160	0.162	3,426,593	0.1614	1.15%
2009-01-15	0	0.435	0.435	0.440	0.410	0.450	2,398,245	1,039,105	0.4333	0.160	0.160	0.162	0.151	0.166	6,511,735	0.1596	-4.40%
2009-01-14	0	0.455	0.455	0.465	0.455	0.470	4,088,000	1,892,280	0.4629	0.168	0.168	0.171	0.168	0.173	11,099,772	0.1705	0.00%
2009-01-13	0	0.455	0.450	0.455	0.445	0.480	5,728,000	2,655,210	0.4635	0.168	0.166	0.168	0.164	0.177	15,552,713	0.1707	-2.15%
2009-01-12	0	0.465	0.465	0.470	0.465	0.495	8,906,735	4,223,063	0.4741	0.171	0.171	0.173	0.171	0.182	24,183,641	0.1746	-5.10%
2009-01-09	0	0.490	0.490	0.495	0.480	0.500	10,306,000	5,069,840	0.4919	0.180	0.180	0.182	0.177	0.184	27,982,937	0.1812	2.08%
2009-01-08	0	0.480	0.480	0.485	0.470	0.495	15,728,000	7,591,440	0.4827	0.177	0.177	0.179	0.173	0.182	42,704,796	0.1778	-5.88%
2009-01-07	0	0.510	0.500	0.510	0.495	0.570	23,492,480	12,421,499	0.5287	0.188	0.184	0.188	0.182	0.210	63,786,977	0.1947	-5.56%
2009-01-06	0	0.540	0.530	0.540	0.510	0.540	14,236,000	7,403,200	0.5200	0.199	0.195	0.199	0.188	0.199	38,653,705	0.1915	1.89%
2009-01-05	0	0.530	0.520	0.530	0.490	0.530	43,556,000	22,293,420	0.5118	0.195	0.192	0.195	0.180	0.195	118,263,613	0.1885	12.77%
2009-01-02	0	0.470	0.470	0.475	0.415	0.470	34,050,611	15,572,263	0.4573	0.173	0.173	0.175	0.153	0.173	92,454,502	0.1684	13.25%
2008-12-31	0	0.415	0.410	0.415	0.410	0.420	1,399,583	580,701	0.4149	0.153	0.151	0.153	0.151	0.155	3,800,159	0.1528	1.22%
2008-12-30	0	0.410	0.405	0.410	0.410	0.420	2,799,145	1,156,848	0.4133	0.151	0.149	0.151	0.151	0.155	7,600,262	0.1522	-2.38%
2008-12-29	0	0.420	0.410	0.420	0.405	0.425	4,283,659	1,781,584	0.4159	0.155	0.151	0.155	0.149	0.157	11,631,026	0.1532	2.44%
2008-12-24	0	0.410	0.400	0.410	0.390	0.410	1,521,000	610,910	0.4017	0.151	0.147	0.151	0.144	0.151	4,129,832	0.1479	2.50%
2008-12-23	0	0.400	0.400	0.405	0.400	0.430	9,934,000	4,054,790	0.4082	0.147	0.147	0.149	0.147	0.158	26,972,879	0.1503	-5.88%
2008-12-22	0	0.425	0.425	0.430	0.405	0.440	16,700,000	7,098,280	0.4250	0.157	0.157	0.158	0.149	0.162	45,343,979	0.1565	4.94%
2008-12-19	0	0.405	0.400	0.405	0.380	0.425	24,484,516	10,096,936	0.4124	0.149	0.147	0.149	0.140	0.157	66,480,561	0.1519	3.85%
2008-12-18	0	0.390	0.385	0.390	0.370	0.390	14,378,552	5,473,675	0.3807	0.144	0.142	0.144	0.136	0.144	39,040,764	0.1402	1.30%
2008-12-17	0	0.385	0.385	0.390	0.380	0.400	10,565,450	4,091,536	0.3873	0.142	0.142	0.144	0.140	0.147	28,687,398	0.1426	0.00%
2008-12-16	0	0.385	0.385	0.390	0.380	0.400	13,266,000	5,198,020	0.3918	0.142	0.142	0.144	0.140	0.147	36,019,953	0.1443	-1.28%
2008-12-15	0	0.390	0.385	0.390	0.390	0.405	6,884,540	2,715,628	0.3945	0.144	0.142	0.144	0.144	0.149	18,692,960	0.1453	1.30%
2008-12-12	0	0.385	0.385	0.390	0.380	0.410	13,756,000	5,424,350	0.3943	0.142	0.142	0.144	0.140	0.151	37,350,405	0.1452	-4.94%
2008-12-11	0	0.405	0.405	0.410	0.400	0.435	12,247,228	5,147,936	0.4203	0.149	0.149	0.151	0.147	0.160	33,253,775	0.1548	-4.71%
2008-12-10	0	0.425	0.420	0.425	0.410	0.500	29,914,000	12,930,520	0.4323	0.157	0.155	0.157	0.151	0.184	81,222,741	0.1592	-11.46%
2008-12-09	0	0.480	0.480	0.485	0.375	0.500	35,552,000	15,728,200	0.4424	0.177	0.177	0.179	0.138	0.184	96,531,085	0.1629	29.73%
2008-12-08	0	0.370	0.360	0.370	0.360	0.380	6,962,879	2,596,375	0.3729	0.136	0.133	0.136	0.133	0.140	18,905,667	0.1373	-1.33%
2008-12-05	0	0.375	0.370	0.375	0.345	0.380	5,252,000	1,916,910	0.3650	0.138	0.136	0.138	0.127	0.140	14,260,274	0.1344	7.14%
2008-12-04	0	0.350	0.345	0.350	0.350	0.360	2,982,000	1,054,130	0.3535	0.129	0.127	0.129	0.129	0.133	8,096,751	0.1302	0.00%
2008-12-03	0	0.350	0.350	0.360	0.350	0.365	5,838,000	2,071,930	0.3549	0.129	0.129	0.133	0.129	0.134	15,851,386	0.1307	0.00%
2008-12-02	0	0.350	0.340	0.350	0.345	0.365	24,636,000	9,418,030	0.3823	0.129	0.125	0.129	0.127	0.134	66,891,872	0.1408	-4.11%
2008-12-01	0	0.365	0.360	0.365	0.350	0.390	6,252,000	2,288,110	0.3660	0.134	0.133	0.134	0.129	0.144	16,975,482	0.1348	-3.95%
2008-11-28	0	0.380	0.375	0.380	0.370	0.385	8,900,000	3,374,210	0.3791	0.140	0.138	0.140	0.136	0.142	24,165,354	0.1396	1.33%
2008-11-27	0	0.375	0.370	0.375	0.365	0.400	7,736,000	2,949,500	0.3813	0.138	0.136	0.138	0.134	0.147	21,004,851	0.1404	-2.60%
2008-11-26	0	0.385	0.375	0.385	0.355	0.390	8,221,049	3,087,669	0.3756	0.142	0.138	0.142	0.131	0.144	22,321,860	0.1383	0.00%
2008-11-25	0	0.385	0.385	0.395	0.380	0.405	1,602,000	622,140	0.3884	0.142	0.142	0.145	0.140	0.149	4,349,764	0.1430	-1.28%
2008-11-24	0	0.390	0.385	0.390	0.380	0.390	691,477	265,851	0.3845	0.144	0.142	0.144	0.140	0.144	1,877,504	0.1416	-2.50%
2008-11-21	0	0.400	0.380	0.400	0.380	0.405	11,757,000	4,691,629	0.3990	0.147	0.140	0.147	0.140	0.149	31,922,704	0.1470	0.00%
2008-11-20	0	0.400	0.400	0.405	0.380	0.405	6,447,826	2,543,272	0.3944	0.147	0.147	0.149	0.140	0.149	17,507,191	0.1453	-1.23%
2008-11-19	0	0.405	0.400	0.405	0.385	0.410	5,737,812	2,293,978	0.3998	0.149	0.147	0.149	0.142	0.151	15,579,355	0.1472	2.53%
2008-11-18	0	0.395	0.395	0.410	0.385	0.425	7,259,272	2,926,205	0.4031	0.145	0.145	0.151	0.142	0.157	19,710,436	0.1485	-4.82%
2008-11-17	0	0.415	0.415	0.425	0.415	0.450	1,177,069	504,110	0.4283	0.153	0.153	0.157	0.153	0.166	3,195,988	0.1577	-7.78%
2008-11-14	0	0.450	0.440	0.450	0.440	0.470	4,371,348	1,969,817	0.4506	0.166	0.162	0.166	0.162	0.173	11,869,120	0.1660	0.00%
2008-11-13	0	0.450	0.450	0.460	0.450	0.460	1,352,556	609,339	0.4505	0.166	0.166	0.169	0.166	0.169	3,672,471	0.1659	-2.17%
2008-11-12	0	0.460	0.455	0.460	0.450	0.465	582,322	266,495	0.4576	0.169	0.168	0.169	0.166	0.171	1,581,126	0.1685	-2.13%
2008-11-11	0	0.470	0.465	0.470	0.450	0.530	2,520,000	1,198,200	0.4755	0.173	0.171	0.173	0.166	0.195	6,842,325	0.1751	4.44%
2008-11-10	0	0.450	0.450	0.455	0.450	0.470	2,963,073	1,349,054	0.4553	0.166	0.166	0.168	0.166	0.173	8,045,360	0.1677	-1.10%
2008-11-07	0	0.455	0.455	0.460	0.450	0.475	2,628,000	1,216,080	0.4627	0.168	0.168	0.169	0.166	0.175	7,135,567	0.1704	-4.21%
2008-11-06	0	0.475	0.470	0.475	0.470	0.485	342,000	162,920	0.4764	0.175	0.173	0.175	0.173	0.179	928,601	0.1754	0.00%
2008-11-05	0	0.475	0.475	0.500	0.475	0.520	2,362,000	1,177,160	0.4984	0.175	0.175	0.184	0.175	0.192	6,413,322	0.1835	-3.06%
2008-11-04	0	0.490	0.490	0.495	0.480	0.500	960,000	474,590	0.4944	0.180	0.180	0.182	0.177	0.184	2,606,600	0.1821	-2.00%
2008-11-03	0	0.500	0.495	0.500	0.495	0.510	1,286,000	649,410	0.5050	0.184	0.182	0.184	0.182	0.188	3,491,758	0.1860	2.04%
2008-10-31	0	0.490	0.480	0.490	0.465	0.510	1,276,000	626,550	0.4910	0.180	0.177	0.180	0.171	0.188	3,464,606	0.1808	6.52%
2008-10-30	0	0.460	0.450	0.470	0.390	0.490	6,973,694	3,014,681	0.4323	0.169	0.166	0.173	0.144	0.180	18,935,032	0.1592	17.95%
2008-10-29	0	0.390	0.390	0.400	0.390	0.420	4,526,322	1,832,410	0.4048	0.144	0.144	0.147	0.144	0.155	12,289,907	0.1491	4.00%
2008-10-28	0	0.375	0.370	0.385	0.370	0.400	3,320,860	1,260,938	0.3797	0.138	0.136	0.142	0.136	0.147	9,016,827	0.1398	-1.32%
2008-10-27	0	0.380	0.370	0.380	0.370	0.450	1,392,000	560,950	0.4030	0.140	0.136	0.140	0.136	0.166	3,779,570	0.1484	-11.63%
2008-10-24	0	0.430	0.420	0.435	0.430	0.470	982,000	434,350	0.4423	0.158	0.155	0.160	0.158	0.173	2,666,335	0.1629	-8.51%
2008-10-23	0	0.470	0.465	0.470	0.465	0.490	149,528	70,103	0.4688	0.173	0.171	0.173	0.171	0.180	406,000	0.1727	-1.05%
2008-10-22	0	0.475	0.475	0.500	0.475	0.510	5,172,000	2,557,470	0.4945	0.175	0.175	0.184	0.175	0.188	14,043,057	0.1821	-5.00%
2008-10-21	0	0.500	0.470	0.500	0.500	0.510	2,616,000	1,312,760	0.5018	0.184	0.173	0.184	0.184	0.188	7,102,985	0.1848	-1.96%
2008-10-20	0	0.510	0.500	0.510	0.500	0.530	3,277,000	1,658,020	0.5060	0.188	0.184	0.188	0.184	0.195	8,897,738	0.1863	2.00%
2008-10-17	0	0.500	0.500	0.510	0.500	0.540	3,186,379	1,610,873	0.5055	0.184	0.184	0.188	0.184	0.199	8,651,683	0.1862	-7.41%
2008-10-16	0	0.540	0.500	0.540	0.490	0.540	1,810,216	910,176	0.5028	0.199	0.184	0.199	0.180	0.199	4,915,114	0.1852	-1.82%
2008-10-15	0	0.550	0.540	0.550	0.530	0.580	1,608,000	887,980	0.5522	0.203	0.199	0.203	0.195	0.214	4,366,055	0.2034	0.00%
2008-10-14	0	0.550	0.550	0.580	0.480	0.700	3,453,300	1,962,764	0.5684	0.203	0.203	0.214	0.177	0.258	9,376,429	0.2093	23.60%
2008-10-13	0	0.445	0.435	0.445	0.420	0.460	2,782,893	1,217,995	0.4377	0.164	0.160	0.164	0.155	0.169	7,556,134	0.1612	0.00%
2008-10-10	0	0.445	0.440	0.445	0.430	0.495	2,596,000	1,160,040	0.4469	0.164	0.162	0.164	0.158	0.182	7,048,681	0.1646	-2.20%
2008-10-09	0	0.455	0.455	0.485	0.455	0.500	2,048,269	990,682	0.4837	0.168	0.168	0.179	0.168	0.184	5,561,477	0.1781	-8.08%
2008-10-08	0	0.495	0.490	0.500	0.490	0.580	3,888,000	2,046,936	0.5265	0.182	0.180	0.184	0.180	0.214	10,556,730	0.1939	-16.10%
2008-10-06	0	0.590	0.580	0.600	0.590	0.610	2,002,277	1,190,041	0.5943	0.217	0.214	0.221	0.217	0.225	5,436,599	0.2189	-6.35%
2008-10-03	0	0.630	0.620	0.650	0.620	0.650	722,000	457,040	0.6330	0.232	0.228	0.239	0.228	0.239	1,960,380	0.2331	-1.56%
2008-10-02	0	0.640	0.640	0.680	0.630	0.670	2,180,559	1,425,862	0.6539	0.236	0.236	0.250	0.232	0.247	5,920,672	0.2408	-1.54%
2008-09-30	0	0.650	0.650	0.670	0.600	0.690	3,334,000	2,207,760	0.6622	0.239	0.239	0.247	0.221	0.254	9,052,504	0.2439	-7.14%
2008-09-29	0	0.700	0.700	0.720	0.650	0.730	1,458,802	1,023,441	0.7016	0.258	0.258	0.265	0.239	0.269	3,960,951	0.2584	-4.11%
2008-09-26	0	0.730	0.720	0.730	0.700	0.740	1,228,000	886,000	0.7215	0.269	0.265	0.269	0.258	0.273	3,334,276	0.2657	1.39%
2008-09-25	0	0.720	0.700	0.720	0.700	0.740	1,361,444	982,891	0.7219	0.265	0.258	0.265	0.258	0.273	3,696,604	0.2659	-1.37%
2008-09-24	0	0.730	0.720	0.730	0.700	0.770	2,072,000	1,517,880	0.7326	0.269	0.265	0.269	0.258	0.284	5,625,912	0.2698	0.00%
2008-09-23	0	0.730	0.700	0.740	0.700	0.740	1,390,356	1,001,753	0.7205	0.269	0.258	0.273	0.258	0.273	3,775,106	0.2654	-2.67%
2008-09-22	0	0.750	0.710	0.750	0.690	0.750	2,406,991	1,727,514	0.7177	0.276	0.261	0.276	0.254	0.276	6,535,482	0.2643	7.14%
2008-09-19	0	0.700	0.710	0.720	0.650	0.760	5,213,000	3,782,140	0.7255	0.258	0.261	0.265	0.239	0.280	14,154,381	0.2672	1.45%
2008-09-18	0	0.690	0.680	0.690	0.650	0.740	3,268,000	2,237,040	0.6845	0.254	0.250	0.254	0.239	0.273	8,873,301	0.2521	-9.21%
2008-09-17	0	0.760	0.760	0.770	0.740	0.790	2,046,087	1,547,981	0.7566	0.280	0.280	0.284	0.273	0.291	5,555,552	0.2786	-3.80%
2008-09-16	0	0.790	0.790	0.800	0.670	0.850	1,873,604	1,509,623	0.8057	0.291	0.291	0.295	0.247	0.313	5,087,225	0.2967	-9.20%
2008-09-12	0	0.870	0.850	0.870	0.850	0.920	1,110,000	966,920	0.8711	0.320	0.313	0.320	0.313	0.339	3,013,881	0.3208	2.35%
2008-09-11	0	0.850	0.830	0.850	0.830	0.880	884,000	744,440	0.8421	0.313	0.306	0.313	0.306	0.324	2,400,244	0.3102	-1.16%
2008-09-10	0	0.860	0.850	0.860	0.840	0.860	1,073,505	913,104	0.8506	0.317	0.313	0.317	0.309	0.317	2,914,790	0.3133	-1.15%
2008-09-09	0	0.870	0.870	0.880	0.870	0.880	259,553	227,565	0.8768	0.320	0.320	0.324	0.320	0.324	704,740	0.3229	-1.14%
2008-09-08	0	0.880	0.880	0.890	0.880	0.890	360,000	319,900	0.8886	0.324	0.324	0.328	0.324	0.328	977,475	0.3273	-1.12%
2008-09-05	0	0.890	0.880	0.890	0.850	0.900	1,625,641	1,439,068	0.8852	0.328	0.324	0.328	0.313	0.331	4,413,954	0.3260	-2.20%
2008-09-04	0	0.910	0.900	0.910	0.890	0.940	2,176,000	1,974,060	0.9072	0.335	0.331	0.335	0.328	0.346	5,908,293	0.3341	2.25%
2008-09-03	0	0.890	0.880	0.900	0.870	0.940	1,176,000	1,047,540	0.8908	0.328	0.324	0.331	0.320	0.346	3,193,085	0.3281	1.14%
2008-09-02	0	0.880	0.870	0.930	0.870	0.900	1,638,000	1,441,340	0.8799	0.324	0.320	0.343	0.320	0.331	4,447,511	0.3241	-1.12%
2008-09-01	0	0.890	0.890	0.900	0.890	0.910	1,902,000	1,694,600	0.8910	0.328	0.328	0.331	0.328	0.335	5,164,326	0.3281	-2.20%
2008-08-29	0	0.910	0.910	0.920	0.910	0.940	833,221	766,220	0.9196	0.335	0.335	0.339	0.335	0.346	2,262,369	0.3387	-1.09%
2008-08-28	0	0.920	0.910	0.920	0.910	0.920	486,127	443,894	0.9131	0.339	0.335	0.339	0.335	0.339	1,319,936	0.3363	0.00%
2008-08-27	0	0.920	0.920	0.930	0.880	0.950	1,446,957	1,321,821	0.9135	0.339	0.339	0.343	0.324	0.350	3,928,790	0.3364	2.22%
2008-08-26	0	0.900	0.890	0.900	0.900	0.920	1,308,000	1,177,800	0.9005	0.331	0.328	0.331	0.331	0.339	3,551,492	0.3316	-2.17%
2008-08-25	0	0.920	0.910	0.930	0.870	0.960	948,344	878,996	0.9269	0.339	0.335	0.343	0.320	0.354	2,574,951	0.3414	6.98%
2008-08-21	0	0.860	0.860	0.880	0.830	0.900	1,872,427	1,590,407	0.8494	0.317	0.317	0.324	0.306	0.331	5,084,029	0.3128	-5.49%
2008-08-20	0	0.910	0.910	0.920	0.820	0.920	1,964,000	1,742,200	0.8871	0.335	0.335	0.339	0.302	0.339	5,332,669	0.3267	-4.21%
2008-08-19	0	0.950	0.950	0.970	0.930	1.030	2,354,000	2,322,900	0.9868	0.350	0.350	0.357	0.343	0.379	6,391,600	0.3634	-4.04%
2008-08-18	0	0.990	0.990	1.020	0.990	1.040	4,011,589	4,009,565	0.9995	0.365	0.365	0.376	0.365	0.383	10,892,300	0.3681	-3.88%
2008-08-15	0	1.030	1.010	1.030	1.010	1.030	64,000	65,300	1.0203	0.379	0.372	0.379	0.372	0.379	173,773	0.3758	1.98%
2008-08-14	0	1.010	1.010	1.020	1.010	1.040	253,751	256,356	1.0103	0.372	0.372	0.376	0.372	0.383	688,987	0.3721	-2.88%
2008-08-13	0	1.040	1.000	1.040	0.980	1.180	3,061,955	3,179,114	1.0383	0.383	0.368	0.383	0.361	0.435	8,313,846	0.3824	2.97%
2008-08-12	0	1.010	1.010	1.040	1.010	1.100	1,668,000	1,744,280	1.0457	0.372	0.372	0.383	0.372	0.405	4,528,967	0.3851	-2.88%
2008-08-11	0	1.040	1.000	1.040	1.010	1.110	537,300	559,366	1.0411	0.383	0.368	0.383	0.372	0.409	1,458,881	0.3834	0.97%
2008-08-08	0	1.030	1.030	1.050	1.030	1.090	2,228,077	2,348,812	1.0542	0.379	0.379	0.387	0.379	0.401	6,049,693	0.3883	-2.83%
2008-08-07	0	1.060	1.040	1.060	1.050	1.090	974,000	1,033,400	1.0610	0.390	0.383	0.390	0.387	0.401	2,644,613	0.3908	0.95%
2008-08-05	0	1.050	1.040	1.070	1.050	1.050	638,037	669,938	1.0500	0.387	0.383	0.394	0.387	0.387	1,732,403	0.3867	-0.94%
2008-08-04	0	1.060	1.050	1.060	1.010	1.110	2,996,000	3,168,900	1.0577	0.390	0.387	0.390	0.372	0.409	8,134,764	0.3896	-6.19%
2008-08-01	0	1.130	1.130	1.160	1.130	1.150	203,023	231,385	1.1397	0.416	0.416	0.427	0.416	0.424	551,250	0.4197	-2.59%
2008-07-31	0	1.160	1.140	1.170	1.140	1.190	1,529,080	1,795,540	1.1743	0.427	0.420	0.431	0.420	0.438	4,151,771	0.4325	0.00%
2008-07-30	0	1.160	1.150	1.170	1.130	1.170	372,261	433,180	1.1636	0.427	0.424	0.431	0.416	0.431	1,010,766	0.4286	-1.69%
2008-07-29	0	1.180	1.160	1.180	1.160	1.190	844,171	993,955	1.1774	0.435	0.427	0.435	0.427	0.438	2,292,100	0.4336	-0.84%
2008-07-28	0	1.190	1.150	1.190	1.150	1.200	1,322,390	1,573,345	1.1898	0.438	0.424	0.438	0.424	0.442	3,590,564	0.4382	1.71%
2008-07-25	0	1.170	1.160	1.170	1.100	1.180	1,850,428	2,155,119	1.1647	0.431	0.427	0.431	0.405	0.435	5,024,297	0.4289	0.43%
2008-07-24	0	1.200	1.190	1.200	1.180	1.220	1,738,220	2,084,864	1.1994	0.429	0.425	0.429	0.422	0.436	4,861,421	0.4289	0.84%
2008-07-23	0	1.190	1.180	1.190	1.150	1.190	1,710,145	2,027,190	1.1854	0.425	0.422	0.425	0.411	0.425	4,782,901	0.4238	4.39%
2008-07-22	0	1.140	1.140	1.150	1.140	1.140	24,471	27,850	1.1381	0.408	0.408	0.411	0.408	0.408	68,440	0.4069	0.00%
2008-07-21	0	1.140	1.130	1.140	1.130	1.160	210,000	240,620	1.1458	0.408	0.404	0.408	0.404	0.415	587,324	0.4097	0.00%
2008-07-18	0	1.140	1.140	1.160	1.140	1.150	5,006,860	5,731,346	1.1447	0.408	0.408	0.415	0.408	0.411	14,003,091	0.4093	1.79%
2008-07-17	0	1.120	1.110	1.140	1.090	1.120	269,569	295,463	1.0961	0.400	0.397	0.408	0.390	0.400	753,925	0.3919	1.82%
2008-07-16	0	1.100	1.100	1.130	1.090	1.120	379,217	417,311	1.1005	0.393	0.393	0.404	0.390	0.400	1,060,587	0.3935	-1.79%
2008-07-15	0	1.120	1.110	1.120	1.090	1.120	578,000	636,840	1.1018	0.400	0.397	0.400	0.390	0.400	1,616,539	0.3940	-0.88%
2008-07-14	0	1.130	1.130	1.150	1.130	1.140	226,000	255,720	1.1315	0.404	0.404	0.411	0.404	0.408	632,073	0.4046	-1.74%
2008-07-11	0	1.150	1.100	1.150	1.100	1.150	320,000	361,700	1.1303	0.411	0.393	0.411	0.393	0.411	894,970	0.4041	0.00%
2008-07-10	0	1.150	1.130	1.150	1.120	1.150	114,158	128,882	1.1290	0.411	0.404	0.411	0.400	0.411	319,275	0.4037	0.88%
2008-07-09	0	1.140	1.140	1.150	1.130	1.160	392,158	449,343	1.1458	0.408	0.408	0.411	0.404	0.415	1,096,780	0.4097	0.88%
2008-07-08	0	1.130	1.120	1.140	1.110	1.130	236,158	264,281	1.1191	0.404	0.400	0.408	0.397	0.404	660,482	0.4001	0.00%
2008-07-07	0	1.130	1.130	1.140	1.130	1.150	392,000	443,860	1.1323	0.404	0.404	0.408	0.404	0.411	1,096,338	0.4049	-0.88%
2008-07-04	0	1.140	1.140	1.150	1.120	1.150	358,000	406,620	1.1358	0.408	0.408	0.411	0.400	0.411	1,001,248	0.4061	1.79%
2008-07-03	0	1.120	1.110	1.120	1.110	1.150	3,968,000	4,431,420	1.1168	0.400	0.397	0.400	0.397	0.411	11,097,627	0.3993	-4.27%
2008-07-02	0	1.170	1.150	1.170	1.160	1.200	750,789	887,892	1.1826	0.418	0.411	0.418	0.415	0.429	2,099,792	0.4228	-1.68%
2008-06-30	0	1.190	1.180	1.190	1.140	1.200	272,000	314,100	1.1548	0.425	0.422	0.425	0.408	0.429	760,724	0.4129	2.59%
2008-06-27	0	1.160	1.150	1.160	1.150	1.160	215,831	248,724	1.1524	0.415	0.411	0.415	0.411	0.415	603,632	0.4120	-1.69%
2008-06-26	0	1.180	1.170	1.190	1.170	1.200	264,000	313,380	1.1870	0.422	0.418	0.425	0.418	0.429	738,350	0.4244	1.72%
2008-06-25	0	1.160	1.160	1.180	1.160	1.190	24,301	28,671	1.1798	0.415	0.415	0.422	0.415	0.425	67,965	0.4219	0.00%
2008-06-24	0	1.160	1.160	1.170	1.160	1.170	159,665	185,992	1.1649	0.415	0.415	0.418	0.415	0.418	446,548	0.4165	-0.85%
2008-06-23	0	1.170	1.170	1.180	1.170	1.200	786,009	927,850	1.1805	0.418	0.418	0.422	0.418	0.429	2,198,295	0.4221	-2.50%
2008-06-20	0	1.200	1.190	1.200	1.200	1.210	1,702,000	2,046,800	1.2026	0.429	0.425	0.429	0.429	0.433	4,760,121	0.4300	2.56%
2008-06-19	0	1.170	1.170	1.180	1.160	1.180	513,141	600,495	1.1702	0.418	0.418	0.422	0.415	0.422	1,435,143	0.4184	0.00%
2008-06-18	0	1.170	1.160	1.170	1.160	1.170	82,810	96,591	1.1664	0.418	0.415	0.418	0.415	0.418	231,601	0.4171	0.00%
2008-06-17	0	1.170	1.160	1.170	1.140	1.170	299,457	345,650	1.1543	0.418	0.415	0.418	0.408	0.418	837,516	0.4127	1.74%
2008-06-16	0	1.150	1.150	1.160	1.130	1.160	298,333	343,470	1.1513	0.411	0.411	0.415	0.404	0.415	834,372	0.4117	1.77%
2008-06-13	0	1.130	1.130	1.150	1.120	1.160	288,000	326,600	1.1340	0.404	0.404	0.411	0.400	0.415	805,473	0.4055	0.00%
2008-06-12	0	1.130	1.120	1.150	1.120	1.150	1,272,000	1,443,400	1.1347	0.404	0.400	0.411	0.400	0.411	3,557,506	0.4057	-5.04%
2008-06-11	0	1.190	1.170	1.180	1.160	1.200	780,000	919,180	1.1784	0.425	0.418	0.422	0.415	0.429	2,181,489	0.4214	2.59%
2008-06-10	0	1.160	1.160	1.190	1.150	1.190	1,571,971	1,826,108	1.1617	0.415	0.415	0.425	0.411	0.425	4,396,459	0.4154	-5.69%
2008-06-06	0	1.230	1.220	1.230	1.210	1.250	383,326	473,045	1.2341	0.440	0.436	0.440	0.433	0.447	1,072,079	0.4412	-0.81%
2008-06-05	0	1.240	1.230	1.250	1.230	1.260	311,354	389,590	1.2513	0.443	0.440	0.447	0.440	0.451	870,789	0.4474	-0.80%
2008-06-04	0	1.250	1.230	1.260	1.240	1.260	548,000	685,700	1.2513	0.447	0.440	0.451	0.443	0.451	1,532,636	0.4474	-0.79%
2008-06-03	0	1.260	1.260	1.270	1.230	1.270	417,514	522,497	1.2514	0.451	0.451	0.454	0.440	0.454	1,167,695	0.4475	0.00%
2008-06-02	0	1.260	1.250	1.260	1.230	1.280	722,071	912,565	1.2638	0.451	0.447	0.451	0.440	0.458	2,019,475	0.4519	0.00%
2008-05-30	0	1.260	1.250	1.260	1.230	1.270	300,104	378,225	1.2603	0.451	0.447	0.451	0.440	0.454	839,325	0.4506	-0.79%
2008-05-29	0	1.270	1.250	1.270	1.200	1.310	1,000,000	1,272,160	1.2722	0.454	0.447	0.454	0.429	0.468	2,796,781	0.4549	4.96%
2008-05-28	0	1.210	1.200	1.220	1.180	1.220	564,337	678,501	1.2023	0.433	0.429	0.436	0.422	0.436	1,578,327	0.4299	1.68%
2008-05-27	0	1.190	1.190	1.200	1.180	1.190	668,000	790,720	1.1837	0.425	0.425	0.429	0.422	0.425	1,868,250	0.4232	-1.65%
2008-05-26	0	1.210	1.180	1.240	1.140	1.210	1,718,000	2,028,720	1.1809	0.433	0.422	0.443	0.408	0.433	4,804,870	0.4222	0.83%
2008-05-23	0	1.200	1.190	1.200	1.180	1.200	345,666	409,566	1.1849	0.429	0.425	0.429	0.422	0.429	966,752	0.4237	1.69%
2008-05-22	0	1.180	1.180	1.190	1.160	1.190	249,961	295,896	1.1838	0.422	0.422	0.425	0.415	0.425	699,086	0.4233	-2.48%
2008-05-21	0	1.210	1.200	1.220	1.140	1.210	672,408	801,292	1.1917	0.433	0.429	0.436	0.408	0.433	1,880,578	0.4261	1.68%
2008-05-20	0	1.190	1.180	1.190	1.180	1.220	769,703	927,030	1.2044	0.425	0.422	0.425	0.422	0.436	2,152,691	0.4306	-4.03%
2008-05-19	0	1.240	1.230	1.240	1.220	1.260	993,115	1,231,958	1.2405	0.443	0.440	0.443	0.436	0.451	2,777,525	0.4435	-1.59%
2008-05-16	0	1.260	1.250	1.260	1.250	1.290	549,981	697,017	1.2673	0.451	0.447	0.451	0.447	0.461	1,538,176	0.4531	-1.56%
2008-05-15	0	1.280	1.270	1.280	1.250	1.280	682,136	857,345	1.2569	0.458	0.454	0.458	0.447	0.458	1,907,785	0.4494	3.23%
2008-05-14	0	1.240	1.240	1.260	1.220	1.260	1,206,732	1,498,118	1.2415	0.443	0.443	0.451	0.436	0.451	3,374,965	0.4439	0.00%
2008-05-13	0	1.240	1.230	1.240	1.230	1.260	1,143,722	1,433,206	1.2531	0.443	0.440	0.443	0.440	0.451	3,198,740	0.4481	-2.36%
2008-05-09	0	1.270	1.270	1.280	1.260	1.320	1,027,615	1,320,506	1.2850	0.454	0.454	0.458	0.451	0.472	2,874,014	0.4595	0.79%
2008-05-08	0	1.260	1.250	1.260	1.200	1.260	1,730,000	2,144,920	1.2398	0.451	0.447	0.451	0.429	0.451	4,838,431	0.4433	2.44%
2008-05-07	0	1.230	1.230	1.240	1.200	1.360	4,935,870	6,208,374	1.2578	0.440	0.440	0.443	0.429	0.486	13,804,548	0.4497	-7.52%
2008-05-06	0	1.330	1.320	1.330	1.270	1.330	9,624,538	12,625,396	1.3118	0.476	0.472	0.476	0.454	0.476	26,917,726	0.4690	5.56%
2008-05-05	0	1.260	1.250	1.260	1.110	1.260	6,374,848	7,463,087	1.1707	0.451	0.447	0.451	0.397	0.451	17,829,054	0.4186	12.50%
2008-05-02	0	1.120	1.120	1.130	1.090	1.130	2,091,211	2,335,519	1.1168	0.400	0.400	0.404	0.390	0.404	5,848,659	0.3993	0.90%
2008-04-30	0	1.110	1.090	1.110	1.090	1.150	1,656,000	1,858,060	1.1220	0.397	0.390	0.397	0.390	0.411	4,631,469	0.4012	-0.89%
2008-04-29	0	1.120	1.120	1.140	1.090	1.140	2,165,165	2,426,507	1.1207	0.400	0.400	0.408	0.390	0.408	6,055,493	0.4007	0.00%
2008-04-28	0	1.120	1.100	1.130	1.110	1.130	410,000	459,160	1.1199	0.400	0.393	0.404	0.397	0.404	1,146,680	0.4004	-0.88%
2008-04-25	0	1.130	1.120	1.130	1.110	1.160	2,651,681	2,991,599	1.1282	0.404	0.400	0.404	0.397	0.415	7,416,171	0.4034	0.00%
2008-04-24	0	1.130	1.120	1.130	1.030	1.140	5,220,623	5,727,803	1.0971	0.404	0.400	0.404	0.368	0.408	14,600,940	0.3923	7.62%
2008-04-23	0	1.050	1.040	1.050	1.040	1.060	641,970	671,030	1.0453	0.375	0.372	0.375	0.372	0.379	1,795,450	0.3737	-0.94%
2008-04-22	0	1.060	1.050	1.060	1.030	1.060	819,360	864,134	1.0546	0.379	0.375	0.379	0.368	0.379	2,291,571	0.3771	0.00%
2008-04-21	0	1.060	1.050	1.060	1.040	1.060	666,556	701,050	1.0517	0.379	0.375	0.379	0.372	0.379	1,864,211	0.3761	0.00%
2008-04-18	0	1.060	1.050	1.060	1.040	1.060	919,164	970,552	1.0559	0.379	0.375	0.379	0.372	0.379	2,570,700	0.3775	-0.93%
2008-04-17	0	1.070	1.060	1.070	1.030	1.090	455,518	479,408	1.0524	0.383	0.379	0.383	0.368	0.390	1,273,984	0.3763	0.94%
2008-04-16	0	1.060	1.050	1.060	1.040	1.080	1,157,511	1,224,567	1.0579	0.379	0.375	0.379	0.372	0.386	3,237,305	0.3783	-2.75%
2008-04-15	0	1.090	1.060	1.100	1.050	1.100	754,636	805,316	1.0672	0.390	0.379	0.393	0.375	0.393	2,110,552	0.3816	4.81%
2008-04-14	0	1.040	1.040	1.060	1.040	1.050	2,243,123	2,338,285	1.0424	0.372	0.372	0.379	0.372	0.375	6,273,524	0.3727	-4.59%
2008-04-11	0	1.090	1.080	1.100	1.080	1.130	2,550,078	2,800,205	1.0981	0.390	0.386	0.393	0.386	0.404	7,132,010	0.3926	0.93%
2008-04-10	0	1.080	1.050	1.080	1.030	1.080	1,468,332	1,545,652	1.0527	0.386	0.375	0.386	0.368	0.386	4,106,603	0.3764	2.86%
2008-04-09	0	1.050	1.060	1.070	1.050	1.110	3,519,459	3,803,512	1.0807	0.375	0.379	0.383	0.375	0.397	9,843,156	0.3864	-3.67%
2008-04-08	0	1.090	1.080	1.090	1.030	1.100	4,174,000	4,478,280	1.0729	0.390	0.386	0.390	0.368	0.393	11,673,764	0.3836	1.87%
2008-04-07	0	1.070	1.060	1.070	1.000	1.090	4,366,000	4,610,300	1.0560	0.383	0.379	0.383	0.358	0.390	12,210,746	0.3776	7.00%
2008-04-03	0	1.000	1.000	1.010	0.990	1.020	3,531,904	3,541,188	1.0026	0.358	0.358	0.361	0.354	0.365	9,877,962	0.3585	1.01%
2008-04-02	0	0.990	0.980	0.990	0.980	1.050	5,704,000	5,733,360	1.0051	0.354	0.350	0.354	0.350	0.375	15,952,839	0.3594	-2.94%
2008-04-01	0	1.020	1.010	1.020	0.920	1.030	12,613,642	12,606,400	0.9994	0.365	0.361	0.365	0.329	0.368	35,277,595	0.3573	10.87%
2008-03-31	0	0.920	0.920	0.930	0.780	0.940	11,430,293	10,052,074	0.8794	0.329	0.329	0.333	0.279	0.336	31,968,027	0.3144	15.00%
2008-03-28	0	0.800	0.790	0.800	0.730	0.810	5,626,261	4,297,203	0.7638	0.286	0.282	0.286	0.261	0.290	15,735,420	0.2731	6.67%
2008-03-27	0	0.750	0.740	0.750	0.740	0.770	2,260,000	1,695,060	0.7500	0.268	0.265	0.268	0.265	0.275	6,320,725	0.2682	-2.60%
2008-03-26	0	0.770	0.770	0.780	0.760	0.800	6,312,000	4,926,260	0.7805	0.275	0.275	0.279	0.272	0.286	17,653,282	0.2791	0.00%
2008-03-25	0	0.770	0.760	0.770	0.720	0.830	15,375,370	11,785,628	0.7665	0.275	0.272	0.275	0.257	0.297	43,001,544	0.2741	-3.75%
2008-03-20	0	0.800	0.790	0.800	0.780	0.800	2,897,786	2,306,620	0.7960	0.286	0.282	0.286	0.279	0.286	8,104,473	0.2846	-1.23%
2008-03-19	0	0.810	0.810	0.820	0.800	0.860	1,693,990	1,392,632	0.8221	0.290	0.290	0.293	0.286	0.307	4,737,719	0.2939	0.00%
2008-03-18	0	0.810	0.790	0.810	0.770	0.820	9,553,175	7,590,270	0.7945	0.290	0.282	0.290	0.275	0.293	26,718,139	0.2841	3.85%
2008-03-17	0	0.780	0.750	0.800	0.750	0.800	8,094,678	6,197,821	0.7657	0.279	0.268	0.286	0.268	0.286	22,639,042	0.2738	-4.88%
2008-03-14	0	0.820	0.800	0.820	0.810	0.900	5,924,354	5,052,689	0.8529	0.293	0.286	0.293	0.290	0.322	16,569,121	0.3049	0.00%
2008-03-13	0	0.820	0.810	0.820	0.810	0.910	8,170,000	7,024,676	0.8598	0.293	0.290	0.293	0.290	0.325	22,849,701	0.3074	-9.89%
2008-03-12	0	0.910	0.910	0.930	0.910	0.970	5,908,859	5,576,982	0.9438	0.325	0.325	0.333	0.325	0.347	16,525,785	0.3375	-2.15%
2008-03-11	0	0.930	0.930	0.940	0.900	0.950	4,656,865	4,280,321	0.9191	0.333	0.333	0.336	0.322	0.340	13,024,232	0.3286	-3.12%
2008-03-10	0	0.960	0.960	0.970	0.940	1.000	4,440,200	4,247,264	0.9565	0.343	0.343	0.347	0.336	0.358	12,418,267	0.3420	-4.95%
2008-03-07	0	1.010	1.000	1.010	0.990	1.020	5,580,038	5,583,816	1.0007	0.361	0.358	0.361	0.354	0.365	15,606,145	0.3578	-1.94%
2008-03-06	0	1.030	1.030	1.040	1.030	1.060	2,884,239	3,010,354	1.0437	0.368	0.368	0.372	0.368	0.379	8,066,585	0.3732	0.00%
2008-03-05	0	1.030	1.020	1.030	1.020	1.080	5,293,592	5,569,132	1.0521	0.368	0.365	0.368	0.365	0.386	14,805,018	0.3762	-3.74%
2008-03-04	0	1.070	1.060	1.070	1.050	1.160	10,690,578	11,864,447	1.1098	0.383	0.379	0.383	0.375	0.415	29,899,206	0.3968	-2.73%
2008-03-03	0	1.100	1.100	1.110	1.090	1.140	9,196,863	10,241,755	1.1136	0.393	0.393	0.397	0.390	0.408	25,721,612	0.3982	-3.51%
2008-02-29	0	1.140	1.130	1.140	1.110	1.170	16,819,456	19,096,447	1.1354	0.408	0.404	0.408	0.397	0.418	47,040,336	0.4060	-2.56%
2008-02-28	0	1.170	1.160	1.170	1.050	1.200	35,708,860	40,838,292	1.1436	0.418	0.415	0.418	0.375	0.429	99,869,864	0.4089	11.43%
2008-02-27	0	1.050	1.040	1.050	1.010	1.050	3,714,215	3,839,800	1.0338	0.375	0.372	0.375	0.361	0.375	10,387,846	0.3696	2.94%
2008-02-26	0	1.020	1.010	1.020	0.990	1.040	2,300,596	2,322,264	1.0094	0.365	0.361	0.365	0.354	0.372	6,434,263	0.3609	0.00%
2008-02-25	0	1.020	1.020	1.030	1.020	1.040	3,868,000	3,970,120	1.0264	0.365	0.365	0.368	0.365	0.372	10,817,949	0.3670	0.00%
2008-02-22	0	1.020	1.010	1.020	0.980	1.070	12,841,917	13,056,780	1.0167	0.365	0.361	0.365	0.350	0.383	35,916,031	0.3635	-3.77%
2008-02-21	0	1.060	1.060	1.070	1.060	1.140	13,628,662	15,051,195	1.1044	0.379	0.379	0.383	0.379	0.408	38,116,384	0.3949	1.44%
2008-02-20	0	1.080	1.070	1.080	1.070	1.110	5,612,850	6,110,430	1.0887	0.374	0.370	0.374	0.370	0.384	16,223,680	0.3766	-0.92%
2008-02-19	0	1.090	1.060	1.080	1.080	1.160	7,734,000	8,601,460	1.1122	0.377	0.367	0.374	0.374	0.401	22,354,765	0.3848	-1.80%
2008-02-18	0	1.110	1.100	1.110	1.100	1.170	8,879,302	9,947,967	1.1204	0.384	0.381	0.384	0.381	0.405	25,665,207	0.3876	-3.48%
2008-02-15	0	1.150	1.140	1.160	1.140	1.200	2,821,453	3,312,682	1.1741	0.398	0.394	0.401	0.394	0.415	8,155,278	0.4062	-2.54%
2008-02-14	0	1.180	1.160	1.180	1.160	1.200	2,946,475	3,455,707	1.1728	0.408	0.401	0.408	0.401	0.415	8,516,648	0.4058	0.00%
2008-02-13	0	1.180	1.180	1.200	1.150	1.240	3,500,155	4,152,840	1.1865	0.408	0.408	0.415	0.398	0.429	10,117,034	0.4105	-3.28%
2008-02-12	0	1.220	1.220	1.230	1.200	1.300	2,255,798	2,806,910	1.2443	0.422	0.422	0.426	0.415	0.450	6,520,278	0.4305	-5.43%
2008-02-11	0	1.290	1.280	1.290	1.280	1.340	1,109,929	1,442,150	1.2993	0.446	0.443	0.446	0.443	0.464	3,208,198	0.4495	-0.77%
2008-02-06	0	1.300	1.300	1.310	1.300	1.370	504,285	661,268	1.3113	0.450	0.450	0.453	0.450	0.474	1,457,612	0.4537	-2.99%
2008-02-05	0	1.340	1.340	1.350	1.300	1.350	687,867	917,592	1.3340	0.464	0.464	0.467	0.450	0.467	1,988,247	0.4615	0.75%
2008-02-04	0	1.330	1.330	1.340	1.330	1.400	1,260,643	1,687,864	1.3389	0.460	0.460	0.464	0.460	0.484	3,643,830	0.4632	-2.21%
2008-02-01	0	1.360	1.350	1.370	1.350	1.400	1,496,193	2,035,801	1.3607	0.471	0.467	0.474	0.467	0.484	4,324,676	0.4707	-2.86%
2008-01-31	0	1.400	1.400	1.410	1.380	1.460	4,989,963	7,046,279	1.4121	0.484	0.484	0.488	0.477	0.505	14,423,254	0.4885	-0.71%
2008-01-30	0	1.410	1.380	1.430	1.340	1.430	2,740,948	3,722,487	1.3581	0.488	0.477	0.495	0.464	0.495	7,922,582	0.4699	6.02%
2008-01-29	0	1.330	1.330	1.360	1.300	1.340	2,902,000	3,849,480	1.3265	0.460	0.460	0.471	0.450	0.464	8,388,095	0.4589	2.31%
2008-01-28	0	1.300	1.290	1.300	1.280	1.340	5,284,000	6,925,020	1.3106	0.450	0.446	0.450	0.443	0.464	15,273,155	0.4534	-5.80%
2008-01-25	0	1.380	1.360	1.380	1.230	1.380	6,841,567	9,003,280	1.3160	0.477	0.471	0.477	0.426	0.477	19,775,229	0.4553	14.05%
2008-01-24	0	1.210	1.200	1.210	1.130	1.280	15,484,000	18,687,280	1.2069	0.419	0.415	0.419	0.391	0.443	44,755,777	0.4175	3.42%
2008-01-23	0	1.170	1.190	1.200	1.100	1.650	10,918,000	14,460,060	1.3244	0.405	0.412	0.415	0.381	0.571	31,557,968	0.4582	-24.52%
2008-01-22	0	1.550	1.500	1.550	1.480	1.770	2,836,000	4,667,020	1.6456	0.536	0.519	0.536	0.512	0.612	8,197,325	0.5693	-18.85%
2008-01-21	0	1.910	1.910	1.920	1.840	1.980	1,547,065	2,959,457	1.9129	0.661	0.661	0.664	0.637	0.685	4,471,719	0.6618	-2.05%
2008-01-18	0	1.950	1.940	1.950	1.760	2.050	3,466,360	6,642,230	1.9162	0.675	0.671	0.675	0.609	0.709	10,019,351	0.6629	5.98%
2008-01-17	0	1.840	1.830	1.840	1.770	1.850	2,422,394	4,403,450	1.8178	0.637	0.633	0.637	0.612	0.640	7,001,816	0.6289	2.79%
2008-01-16	0	1.790	1.790	1.800	1.690	1.930	2,151,053	3,904,631	1.8152	0.619	0.619	0.623	0.585	0.668	6,217,518	0.6280	-5.29%
2008-01-15	0	1.890	1.880	1.890	1.870	1.980	3,725,338	7,086,935	1.9024	0.654	0.650	0.654	0.647	0.685	10,767,915	0.6582	-5.50%
2008-01-14	0	2.000	1.980	2.000	1.940	2.120	3,466,000	6,958,600	2.0077	0.692	0.685	0.692	0.671	0.733	10,018,311	0.6946	-5.66%
2008-01-11	0	2.120	2.100	2.120	2.100	2.130	759,353	1,601,867	2.1095	0.733	0.727	0.733	0.727	0.737	2,194,874	0.7298	0.47%
2008-01-10	0	2.110	2.100	2.110	2.100	2.160	1,503,320	3,193,766	2.1245	0.730	0.727	0.730	0.727	0.747	4,345,276	0.7350	0.96%
2008-01-09	0	2.090	2.080	2.100	2.060	2.090	504,240	1,048,220	2.0788	0.723	0.720	0.727	0.713	0.723	1,457,482	0.7192	0.00%
2008-01-08	0	2.090	2.090	2.100	2.070	2.110	734,000	1,536,600	2.0935	0.723	0.723	0.727	0.716	0.730	2,121,593	0.7243	-0.48%
2008-01-07	0	2.100	2.090	2.100	2.090	2.100	342,000	718,120	2.0998	0.727	0.723	0.727	0.723	0.727	988,535	0.7264	-1.41%
2008-01-04	0	2.130	2.110	2.130	2.080	2.130	1,477,061	3,105,014	2.1022	0.737	0.730	0.737	0.720	0.737	4,269,376	0.7273	2.40%
2008-01-03	0	2.080	2.080	2.100	2.070	2.140	1,306,000	2,750,840	2.1063	0.720	0.720	0.727	0.716	0.740	3,774,932	0.7287	-3.70%
2008-01-02	0	2.160	2.160	2.190	2.160	2.220	596,000	1,307,160	2.1932	0.747	0.747	0.758	0.747	0.768	1,722,710	0.7588	-0.46%
2007-12-31	0	2.170	2.160	2.180	2.170	2.180	285,898	622,744	2.1782	0.751	0.747	0.754	0.751	0.754	826,375	0.7536	-0.46%
2007-12-28	0	2.180	2.170	2.190	2.150	2.200	627,369	1,369,996	2.1837	0.754	0.751	0.758	0.744	0.761	1,813,381	0.7555	-3.11%
2007-12-27	0	2.250	2.250	2.260	2.200	2.300	596,451	1,339,154	2.2452	0.778	0.778	0.782	0.761	0.796	1,724,014	0.7768	0.45%
2007-12-24	0	2.240	2.230	2.240	2.190	2.240	282,895	629,371	2.2248	0.775	0.772	0.775	0.758	0.775	817,695	0.7697	4.67%
2007-12-21	0	2.140	2.140	2.180	2.110	2.180	327,423	704,697	2.1523	0.740	0.740	0.754	0.730	0.754	946,401	0.7446	0.00%
2007-12-20	0	2.140	2.140	2.180	2.140	2.190	710,614	1,534,151	2.1589	0.740	0.740	0.754	0.740	0.758	2,053,996	0.7469	-0.93%
2007-12-19	0	2.160	2.150	2.180	2.160	2.200	568,000	1,232,660	2.1702	0.747	0.744	0.754	0.747	0.761	1,641,777	0.7508	-1.82%
2007-12-18	0	2.200	2.180	2.200	2.160	2.260	1,257,839	2,849,886	2.2657	0.761	0.754	0.761	0.747	0.782	3,635,725	0.7839	-3.51%
2007-12-17	0	2.280	2.250	2.280	2.140	2.360	1,115,557	2,574,370	2.3077	0.789	0.778	0.789	0.740	0.816	3,224,465	0.7984	-0.87%
2007-12-14	0	2.300	2.300	2.320	2.200	2.470	964,000	2,277,780	2.3628	0.796	0.796	0.803	0.761	0.855	2,786,397	0.8175	6.98%
2007-12-13	0	2.150	2.170	2.180	2.130	2.220	1,428,061	3,085,607	2.1607	0.744	0.751	0.754	0.737	0.768	4,127,743	0.7475	-2.71%
2007-12-12	0	2.210	2.190	2.210	2.170	2.250	1,921,136	4,228,691	2.2011	0.765	0.758	0.765	0.751	0.778	5,552,954	0.7615	-1.34%
2007-12-11	0	2.240	2.210	2.240	2.180	2.240	1,460,519	3,199,731	2.1908	0.775	0.765	0.775	0.754	0.775	4,221,562	0.7579	2.75%
2007-12-10	0	2.180	2.170	2.210	2.170	2.270	811,588	1,802,029	2.2204	0.754	0.751	0.765	0.751	0.785	2,345,857	0.7682	-4.80%
2007-12-07	0	2.290	2.250	2.290	2.250	2.330	1,417,610	3,246,583	2.2902	0.792	0.778	0.792	0.778	0.806	4,097,535	0.7923	-0.43%
2007-12-06	0	2.300	2.290	2.300	2.250	2.360	1,156,000	2,692,300	2.3290	0.796	0.792	0.796	0.778	0.816	3,341,364	0.8057	2.22%
2007-12-05	0	2.250	2.240	2.260	2.160	2.260	1,565,611	3,449,023	2.2030	0.778	0.775	0.782	0.747	0.782	4,525,325	0.7622	4.17%
2007-12-04	0	2.160	2.150	2.160	2.140	2.180	2,658,697	5,722,637	2.1524	0.747	0.744	0.747	0.740	0.754	7,684,839	0.7447	0.47%
2007-12-03	0	2.150	2.140	2.150	2.130	2.200	2,025,648	4,373,508	2.1591	0.744	0.740	0.744	0.737	0.761	5,855,041	0.7470	0.00%
2007-11-30	0	2.150	2.130	2.160	2.130	2.200	2,898,000	6,238,440	2.1527	0.744	0.737	0.747	0.737	0.761	8,376,533	0.7448	-0.46%
2007-11-29	0	2.160	2.160	2.180	2.110	2.250	4,634,947	9,886,930	2.1331	0.747	0.747	0.754	0.730	0.778	13,397,097	0.7380	-5.26%
2007-11-28	0	2.280	2.120	2.160	2.050	2.300	1,262,973	2,658,745	2.1051	0.789	0.733	0.747	0.709	0.796	3,650,564	0.7283	10.14%
2007-11-27	0	2.070	2.070	2.090	2.050	2.130	1,432,178	2,976,977	2.0786	0.716	0.716	0.723	0.709	0.737	4,139,643	0.7191	-2.36%
2007-11-26	0	2.120	2.120	2.140	2.100	2.150	771,680	1,647,840	2.1354	0.733	0.733	0.740	0.727	0.744	2,230,505	0.7388	2.42%
2007-11-23	0	2.070	2.060	2.070	2.020	2.220	2,737,772	5,650,061	2.0637	0.716	0.713	0.716	0.699	0.768	7,913,402	0.7140	-5.91%
2007-11-22	0	2.200	2.180	2.200	2.120	2.340	2,200,000	4,805,580	2.1844	0.761	0.754	0.761	0.733	0.810	6,358,997	0.7557	-15.38%
2007-11-21	0	2.600	2.290	2.600	2.170	2.600	1,849,091	4,041,309	2.1856	0.900	0.792	0.900	0.751	0.900	5,344,711	0.7561	18.18%
2007-11-20	0	2.200	2.180	2.200	2.170	2.220	1,378,000	3,009,260	2.1838	0.761	0.754	0.761	0.751	0.768	3,983,044	0.7555	-0.90%
2007-11-19	0	2.220	2.220	2.240	2.210	2.330	1,328,597	3,002,017	2.2595	0.768	0.768	0.775	0.765	0.806	3,840,247	0.7817	-4.72%
2007-11-16	0	2.330	2.330	2.340	2.300	2.330	678,000	1,591,160	2.3468	0.806	0.806	0.810	0.796	0.806	1,959,727	0.8119	-1.27%
2007-11-15	0	2.360	2.360	2.380	2.360	2.430	1,250,631	3,001,183	2.3997	0.816	0.816	0.823	0.816	0.841	3,614,890	0.8302	-1.67%
2007-11-14	0	2.400	2.400	2.420	2.360	2.500	3,507,915	8,398,763	2.3942	0.830	0.830	0.837	0.816	0.865	10,139,464	0.8283	1.69%
2007-11-13	0	2.360	2.360	2.380	2.330	2.370	2,322,646	5,464,306	2.3526	0.816	0.816	0.823	0.806	0.820	6,713,500	0.8139	0.00%
2007-11-12	0	2.360	2.360	2.370	2.340	2.390	1,050,000	2,474,340	2.3565	0.816	0.816	0.820	0.810	0.827	3,034,976	0.8153	-3.67%
2007-11-09	0	2.450	2.400	2.450	2.320	2.450	3,420,000	8,125,980	2.3760	0.848	0.830	0.848	0.803	0.848	9,885,350	0.8220	2.51%
2007-11-08	0	2.390	2.390	2.410	2.390	2.410	175,240	420,030	2.3969	0.827	0.827	0.834	0.827	0.834	506,523	0.8292	-1.24%
2007-11-07	0	2.420	2.410	2.420	2.400	2.420	952,283	2,291,054	2.4059	0.837	0.834	0.837	0.830	0.837	2,752,529	0.8323	0.83%
2007-11-06	0	2.400	2.400	2.410	2.400	2.430	1,732,566	4,162,662	2.4026	0.830	0.830	0.834	0.830	0.841	5,007,901	0.8312	-0.41%
2007-11-05	0	2.410	2.390	2.410	2.390	2.450	628,028	1,509,724	2.4039	0.834	0.827	0.834	0.827	0.848	1,815,286	0.8317	-0.82%
2007-11-02	0	2.430	2.420	2.440	2.350	2.430	1,615,675	3,914,549	2.4229	0.841	0.837	0.844	0.813	0.841	4,670,033	0.8382	0.41%
2007-11-01	0	2.420	2.420	2.430	2.400	2.440	614,000	1,480,380	2.4110	0.837	0.837	0.841	0.830	0.844	1,774,738	0.8341	-0.41%
2007-10-31	0	2.430	2.410	2.420	2.390	2.580	3,816,000	9,181,120	2.4060	0.841	0.834	0.837	0.827	0.893	11,029,969	0.8324	-1.22%
2007-10-30	0	2.460	2.450	2.460	2.440	2.500	4,476,080	10,914,115	2.4383	0.851	0.848	0.851	0.844	0.865	12,937,900	0.8436	1.23%
2007-10-29	0	2.430	2.420	2.440	2.420	2.460	2,658,000	6,434,040	2.4206	0.841	0.837	0.844	0.837	0.851	7,682,825	0.8375	0.83%
2007-10-26	0	2.410	2.410	2.420	2.410	2.440	4,790,000	11,601,708	2.4221	0.834	0.834	0.837	0.834	0.844	13,845,271	0.8380	-0.41%
2007-10-25	0	2.420	2.410	2.440	2.410	2.470	3,365,098	8,159,864	2.4249	0.837	0.834	0.844	0.834	0.855	9,726,658	0.8389	-0.41%
2007-10-24	0	2.430	2.410	2.430	2.390	2.440	2,750,622	6,612,052	2.4038	0.841	0.834	0.841	0.827	0.844	7,950,544	0.8316	0.41%
2007-10-23	0	2.420	2.420	2.450	2.400	2.490	5,664,000	13,777,016	2.4324	0.837	0.837	0.848	0.830	0.861	16,371,527	0.8415	-2.81%
2007-10-22	0	2.490	2.490	2.500	2.430	2.500	950,000	2,335,040	2.4579	0.861	0.861	0.865	0.841	0.865	2,745,931	0.8504	-3.49%
2007-10-18	0	2.580	2.570	2.600	2.550	2.640	960,000	2,484,740	2.5883	0.893	0.889	0.900	0.882	0.913	2,774,835	0.8955	-3.37%
2007-10-17	0	2.670	2.620	2.670	2.600	2.680	1,518,000	3,977,680	2.6203	0.924	0.906	0.924	0.900	0.927	4,387,708	0.9066	1.14%
2007-10-16	0	2.640	2.640	2.670	2.600	2.680	650,000	1,718,960	2.6446	0.913	0.913	0.924	0.900	0.927	1,878,795	0.9149	-1.12%
2007-10-15	0	2.670	2.640	2.670	2.600	2.700	646,000	1,710,060	2.6472	0.924	0.913	0.924	0.900	0.934	1,867,233	0.9158	0.75%
2007-10-12	0	2.650	2.610	2.660	2.580	2.680	876,000	2,288,400	2.6123	0.917	0.903	0.920	0.893	0.927	2,532,037	0.9038	0.00%
2007-10-11	0	2.650	2.650	2.660	2.610	2.670	696,000	1,846,440	2.6529	0.917	0.917	0.920	0.903	0.924	2,011,755	0.9178	1.92%
2007-10-10	0	2.600	2.600	2.620	2.600	2.680	486,000	1,280,220	2.6342	0.900	0.900	0.906	0.900	0.927	1,404,760	0.9113	-2.99%
2007-10-09	0	2.680	2.650	2.700	2.600	2.700	446,000	1,181,900	2.6500	0.927	0.917	0.934	0.900	0.934	1,289,142	0.9168	1.13%
2007-10-08	0	2.650	2.620	2.650	2.610	2.800	368,000	990,960	2.6928	0.917	0.906	0.917	0.903	0.969	1,063,687	0.9316	2.32%
2007-10-05	0	2.590	2.570	2.590	2.520	2.590	210,000	539,160	2.5674	0.896	0.889	0.896	0.872	0.896	606,995	0.8882	2.78%
2007-10-04	0	2.520	2.500	2.520	2.480	2.550	324,000	812,740	2.5085	0.872	0.865	0.872	0.858	0.882	936,507	0.8678	1.61%
2007-10-03	0	2.480	2.470	2.480	2.460	2.610	1,246,000	3,144,220	2.5235	0.858	0.855	0.858	0.851	0.903	3,601,505	0.8730	-6.77%
2007-10-02	0	2.660	2.680	2.700	2.580	2.700	786,000	2,064,480	2.6266	0.920	0.927	0.934	0.893	0.934	2,271,896	0.9087	-1.85%
2007-09-28	0	2.710	2.690	2.710	2.500	2.800	3,460,000	9,261,300	2.6767	0.938	0.931	0.938	0.865	0.969	10,000,968	0.9260	7.54%
2007-09-27	0	2.520	2.520	2.530	2.420	2.520	2,250,000	5,563,600	2.4727	0.872	0.872	0.875	0.837	0.872	6,503,520	0.8555	4.56%
2007-09-25	0	2.410	2.380	2.410	2.350	2.450	1,100,000	2,634,260	2.3948	0.834	0.823	0.834	0.813	0.848	3,179,498	0.8285	0.42%
2007-09-24	0	2.400	2.390	2.420	2.330	2.470	1,228,000	2,940,900	2.3949	0.830	0.827	0.837	0.806	0.855	3,549,476	0.8285	-2.04%
2007-09-21	0	2.450	2.400	2.450	2.400	2.450	606,000	1,460,140	2.4095	0.848	0.830	0.848	0.830	0.848	1,751,615	0.8336	1.24%
2007-09-20	0	2.420	2.400	2.420	2.320	2.470	526,000	1,267,460	2.4096	0.837	0.830	0.837	0.803	0.855	1,520,378	0.8336	-2.02%
2007-09-19	0	2.470	2.440	2.480	2.440	2.500	224,000	553,060	2.4690	0.855	0.844	0.858	0.844	0.865	647,462	0.8542	2.07%
2007-09-18	0	2.420	2.400	2.470	2.390	2.440	440,000	1,063,000	2.4159	0.837	0.830	0.855	0.827	0.844	1,271,799	0.8358	-2.42%
2007-09-17	0	2.480	2.450	2.490	2.450	2.480	278,000	684,180	2.4611	0.858	0.848	0.861	0.848	0.858	803,546	0.8515	0.00%
2007-09-14	0	2.480	2.440	2.490	2.440	2.490	714,000	1,758,760	2.4632	0.858	0.844	0.861	0.844	0.861	2,063,784	0.8522	1.64%
2007-09-13	0	2.440	2.400	2.440	2.400	2.460	52,000	126,080	2.4246	0.844	0.830	0.844	0.830	0.851	150,304	0.8388	-0.81%
2007-09-12	0	2.460	2.430	2.460	2.400	2.460	494,434	1,209,698	2.4466	0.851	0.841	0.851	0.830	0.851	1,429,138	0.8465	2.50%
2007-09-11	0	2.400	2.380	2.400	2.380	2.450	346,000	829,520	2.3975	0.830	0.823	0.830	0.823	0.848	1,000,097	0.8294	-0.41%
2007-09-10	0	2.410	2.400	2.440	2.360	2.480	200,000	485,960	2.4298	0.834	0.830	0.844	0.816	0.858	578,091	0.8406	-1.23%
2007-09-07	0	2.440	2.440	2.490	2.430	2.570	616,000	1,527,240	2.4793	0.844	0.844	0.861	0.841	0.889	1,780,519	0.8577	-3.56%
2007-09-06	0	2.530	2.480	2.540	2.260	2.530	1,014,000	2,538,880	2.5038	0.875	0.858	0.879	0.782	0.875	2,930,920	0.8662	3.27%
2007-09-05	0	2.450	2.450	2.500	2.330	2.520	1,560,000	3,883,340	2.4893	0.848	0.848	0.865	0.806	0.872	4,509,107	0.8612	-0.81%
2007-09-04	0	2.470	2.450	2.470	2.350	2.520	5,067,000	12,516,380	2.4702	0.855	0.848	0.855	0.813	0.872	14,645,926	0.8546	6.01%
2007-09-03	0	2.330	2.320	2.340	2.250	2.350	972,000	2,243,980	2.3086	0.806	0.803	0.810	0.778	0.813	2,809,520	0.7987	1.30%
2007-08-31	0	2.300	2.290	2.300	2.240	2.300	430,000	978,120	2.2747	0.796	0.792	0.796	0.775	0.796	1,242,895	0.7870	0.88%
2007-08-30	0	2.280	2.280	2.290	2.250	2.300	348,000	793,520	2.2802	0.789	0.789	0.792	0.778	0.796	1,005,878	0.7889	1.33%
2007-08-29	0	2.250	2.200	2.250	2.160	2.280	568,000	1,256,040	2.2113	0.778	0.761	0.778	0.747	0.789	1,641,777	0.7650	-4.26%
2007-08-28	0	2.350	2.350	2.360	2.310	2.500	730,500	1,735,325	2.3755	0.813	0.813	0.816	0.799	0.865	2,111,476	0.8219	-1.67%
2007-08-27	0	2.390	2.380	2.390	2.340	2.450	1,076,000	2,570,960	2.3894	0.827	0.823	0.827	0.810	0.848	3,110,128	0.8266	1.70%
2007-08-24	0	2.350	2.330	2.350	2.300	2.390	492,000	1,145,500	2.3283	0.813	0.806	0.813	0.796	0.827	1,422,103	0.8055	-1.67%
2007-08-23	0	2.390	2.350	2.390	2.320	2.400	1,378,000	3,239,560	2.3509	0.827	0.813	0.827	0.803	0.830	3,983,044	0.8133	3.91%
2007-08-22	0	2.300	2.300	2.330	2.170	2.390	2,108,000	4,746,580	2.2517	0.796	0.796	0.806	0.751	0.827	6,093,075	0.7790	5.99%
2007-08-21	0	2.170	2.160	2.180	2.100	2.220	714,000	1,550,760	2.1719	0.751	0.747	0.754	0.727	0.768	2,063,784	0.7514	1.40%
2007-08-20	0	2.140	2.140	2.150	2.100	2.200	1,828,000	3,874,120	2.1193	0.740	0.740	0.744	0.727	0.761	5,283,748	0.7332	5.94%
2007-08-17	0	2.020	2.040	2.050	1.870	2.050	7,756,000	15,141,240	1.9522	0.699	0.706	0.709	0.647	0.709	22,418,355	0.6754	-3.35%
2007-08-16	0	2.090	2.070	2.090	2.040	2.130	3,532,000	7,337,020	2.0773	0.723	0.716	0.723	0.706	0.737	10,209,081	0.7187	-4.13%
2007-08-15	0	2.180	2.160	2.190	2.150	2.300	2,262,000	4,926,020	2.1777	0.754	0.747	0.758	0.744	0.796	6,538,205	0.7534	-1.80%
2007-08-14	0	2.220	2.200	2.220	2.100	2.220	4,198,000	8,855,960	2.1096	0.768	0.761	0.768	0.727	0.768	12,134,122	0.7298	5.71%
2007-08-13	0	2.100	2.100	2.110	2.070	2.150	732,000	1,538,340	2.1016	0.727	0.727	0.730	0.716	0.744	2,115,812	0.7271	0.96%
2007-08-10	0	2.080	2.080	2.100	2.060	2.100	248,000	517,660	2.0873	0.720	0.720	0.727	0.713	0.727	716,832	0.7221	-3.26%
2007-08-09	0	2.150	2.150	2.160	2.100	2.180	1,952,000	4,205,120	2.1543	0.744	0.744	0.747	0.727	0.754	5,642,165	0.7453	3.86%
2007-08-08	0	2.070	2.070	2.100	2.050	2.100	1,036,000	2,147,160	2.0725	0.716	0.716	0.727	0.709	0.727	2,994,509	0.7170	0.98%
2007-08-07	0	2.050	2.040	2.050	2.020	2.160	5,156,000	10,577,500	2.0515	0.709	0.706	0.709	0.699	0.747	14,903,177	0.7097	-2.38%
2007-08-06	0	2.100	2.090	2.100	2.070	2.250	3,204,000	6,799,180	2.1221	0.727	0.723	0.727	0.716	0.778	9,261,012	0.7342	-4.55%
2007-08-03	0	2.200	2.200	2.220	2.170	2.250	1,412,000	3,108,040	2.2012	0.761	0.761	0.768	0.751	0.778	4,081,320	0.7615	0.92%
2007-08-02	0	2.180	2.180	2.230	2.100	2.310	2,642,000	5,753,320	2.1776	0.754	0.754	0.772	0.727	0.799	7,636,577	0.7534	-5.22%
2007-08-01	0	2.300	2.200	2.350	1.900	2.410	2,416,000	5,600,080	2.3179	0.796	0.761	0.813	0.657	0.834	6,983,335	0.8019	-4.17%
2007-07-31	0	2.400	2.400	2.420	2.400	2.440	1,592,000	3,842,120	2.4134	0.830	0.830	0.837	0.830	0.844	4,601,601	0.8350	0.42%
2007-07-30	0	2.390	2.390	2.410	2.350	2.420	1,530,000	3,678,700	2.4044	0.827	0.827	0.834	0.813	0.837	4,422,393	0.8318	-0.42%
2007-07-27	0	2.400	2.400	2.410	2.400	2.520	2,198,000	5,354,440	2.4361	0.830	0.830	0.834	0.830	0.872	6,353,216	0.8428	-4.38%
2007-07-26	0	2.510	2.500	2.510	2.490	2.600	1,212,000	3,071,120	2.5339	0.868	0.865	0.868	0.861	0.900	3,503,229	0.8767	0.00%
2007-07-25	0	2.510	2.510	2.550	2.470	2.550	2,164,000	5,454,240	2.5204	0.868	0.868	0.882	0.855	0.882	6,254,941	0.8720	0.00%
2007-07-24	0	2.510	2.500	2.510	2.420	2.540	4,300,000	10,781,500	2.5073	0.868	0.865	0.868	0.837	0.879	12,428,949	0.8675	3.72%
2007-07-23	0	2.420	2.420	2.440	2.420	2.500	5,268,000	13,018,766	2.4713	0.837	0.837	0.844	0.837	0.865	15,226,907	0.8550	-2.81%
2007-07-20	0	2.490	2.480	2.490	2.430	2.540	1,678,000	4,186,900	2.4952	0.861	0.858	0.861	0.841	0.879	4,850,180	0.8632	2.47%
2007-07-19	0	2.430	2.430	2.440	2.410	2.490	1,286,000	3,133,580	2.4367	0.841	0.841	0.844	0.834	0.861	3,717,123	0.8430	-1.02%
2007-07-18	0	2.490	2.490	2.500	2.450	2.510	972,000	2,421,480	2.4912	0.849	0.849	0.853	0.836	0.856	2,849,575	0.8498	1.22%
2007-07-17	0	2.460	2.460	2.480	2.390	2.510	2,124,000	5,216,840	2.4561	0.839	0.839	0.846	0.815	0.856	6,226,849	0.8378	-2.38%
2007-07-16	0	2.520	2.510	2.520	2.480	2.560	1,676,000	4,239,300	2.5294	0.860	0.856	0.860	0.846	0.873	4,913,464	0.8628	0.40%
2007-07-13	0	2.510	2.500	2.540	2.420	2.600	3,252,000	8,167,880	2.5116	0.856	0.853	0.866	0.825	0.887	9,533,762	0.8567	-2.71%
2007-07-12	0	2.580	2.570	2.590	2.550	2.650	2,770,000	7,155,420	2.5832	0.880	0.877	0.883	0.870	0.904	8,120,702	0.8811	-1.90%
2007-07-11	0	2.630	2.620	2.640	2.610	2.670	1,286,000	3,403,920	2.6469	0.897	0.894	0.901	0.890	0.911	3,770,116	0.9029	-2.23%
2007-07-10	0	2.690	2.680	2.700	2.650	2.740	3,344,000	8,984,800	2.6868	0.918	0.914	0.921	0.904	0.935	9,803,475	0.9165	-2.54%
2007-07-09	0	2.760	2.750	2.760	2.750	2.840	704,000	1,964,160	2.7900	0.941	0.938	0.941	0.938	0.969	2,063,890	0.9517	-0.36%
2007-07-06	0	2.770	2.770	2.800	2.720	2.800	528,000	1,463,480	2.7717	0.945	0.945	0.955	0.928	0.955	1,547,917	0.9455	-1.07%
2007-07-05	0	2.800	2.760	2.800	2.710	2.800	1,355,000	3,744,660	2.7636	0.955	0.941	0.955	0.924	0.955	3,972,401	0.9427	2.19%
2007-07-04	0	2.740	2.740	2.760	2.700	2.820	2,132,000	5,865,860	2.7513	0.935	0.935	0.941	0.921	0.962	6,250,302	0.9385	-1.79%
2007-07-03	0	2.790	2.750	2.790	2.600	2.830	8,444,000	23,305,180	2.7600	0.952	0.938	0.952	0.887	0.965	24,754,948	0.9414	11.60%
2007-06-29	0	2.500	2.490	2.500	2.420	2.540	3,600,000	9,000,740	2.5002	0.853	0.849	0.853	0.825	0.866	10,553,981	0.8528	-2.34%
2007-06-28	0	2.560	2.550	2.560	2.440	2.570	5,489,000	13,850,120	2.5233	0.873	0.870	0.873	0.832	0.877	16,091,889	0.8607	5.35%
2007-06-27	0	2.430	2.430	2.440	2.430	2.500	5,476,000	13,577,300	2.4794	0.829	0.829	0.832	0.829	0.853	16,053,777	0.8457	-1.62%
2007-06-26	0	2.470	2.470	2.480	2.440	2.580	8,016,000	20,148,640	2.5136	0.843	0.843	0.846	0.832	0.880	23,500,197	0.8574	-1.20%
2007-06-25	0	2.500	2.490	2.500	2.490	2.510	3,614,000	9,032,020	2.4992	0.853	0.849	0.853	0.849	0.856	10,595,024	0.8525	0.00%
2007-06-22	0	2.500	2.490	2.500	2.490	2.530	2,724,000	6,841,520	2.5116	0.853	0.849	0.853	0.849	0.863	7,985,845	0.8567	-0.40%
2007-06-21	0	2.510	2.500	2.520	2.460	2.550	2,320,000	5,827,500	2.5119	0.856	0.853	0.860	0.839	0.870	6,801,454	0.8568	2.45%
2007-06-20	0	2.450	2.430	2.470	2.430	2.480	2,384,000	5,813,700	2.4386	0.836	0.829	0.843	0.829	0.846	6,989,080	0.8318	-1.21%
2007-06-18	0	2.480	2.480	2.490	2.460	2.520	4,522,000	11,270,536	2.4924	0.846	0.846	0.849	0.839	0.860	13,256,972	0.8502	0.40%
2007-06-15	0	2.470	2.460	2.480	2.410	2.500	1,450,000	3,598,600	2.4818	0.843	0.839	0.846	0.822	0.853	4,250,909	0.8465	1.23%
2007-06-14	0	2.440	2.440	2.450	2.430	2.450	270,000	659,140	2.4413	0.832	0.832	0.836	0.829	0.836	791,549	0.8327	-0.41%
2007-06-13	0	2.450	2.430	2.460	2.450	2.470	408,000	1,001,560	2.4548	0.836	0.829	0.839	0.836	0.843	1,196,118	0.8373	-1.21%
2007-06-12	0	2.480	2.470	2.480	2.460	2.480	682,000	1,685,600	2.4716	0.846	0.843	0.846	0.839	0.846	1,999,393	0.8431	-0.80%
2007-06-11	0	2.500	2.480	2.500	2.450	2.530	3,142,000	7,778,180	2.4756	0.853	0.846	0.853	0.836	0.863	9,211,280	0.8444	2.04%
2007-06-08	0	2.450	2.440	2.450	2.380	2.450	4,830,000	11,676,040	2.4174	0.836	0.832	0.836	0.812	0.836	14,159,924	0.8246	0.00%
2007-06-07	0	2.450	2.420	2.450	2.390	2.450	1,995,000	4,864,040	2.4381	0.836	0.825	0.836	0.815	0.836	5,848,664	0.8316	0.82%
2007-06-06	0	2.430	2.410	2.430	2.400	2.450	1,988,000	4,812,160	2.4206	0.829	0.822	0.829	0.819	0.836	5,828,143	0.8257	0.41%
2007-06-05	0	2.420	2.410	2.430	2.370	2.450	3,657,000	8,824,380	2.4130	0.825	0.822	0.829	0.808	0.836	10,721,085	0.8231	-0.82%
2007-06-04	0	2.440	2.430	2.440	2.420	2.510	3,242,000	7,916,900	2.4420	0.832	0.829	0.832	0.825	0.856	9,504,446	0.8330	2.09%
2007-06-01	0	2.390	2.390	2.400	2.350	2.530	4,268,000	10,355,620	2.4263	0.815	0.815	0.819	0.802	0.863	12,512,330	0.8276	-3.63%
2007-05-31	0	2.480	2.470	2.480	2.400	2.520	4,452,000	11,060,080	2.4843	0.846	0.843	0.846	0.819	0.860	13,051,756	0.8474	5.53%
2007-05-30	0	2.350	2.340	2.350	2.330	2.420	5,890,000	13,962,160	2.3705	0.802	0.798	0.802	0.795	0.825	17,267,485	0.8086	0.00%
2007-05-29	0	2.350	2.350	2.360	2.300	2.380	3,596,000	8,468,100	2.3549	0.802	0.802	0.805	0.785	0.812	10,542,254	0.8033	4.44%
2007-05-28	0	2.250	2.240	2.260	2.250	2.310	2,280,000	5,198,700	2.2801	0.767	0.764	0.771	0.767	0.788	6,684,188	0.7778	-1.75%
2007-05-25	0	2.290	2.280	2.290	2.260	2.310	3,882,000	8,851,120	2.2800	0.781	0.778	0.781	0.771	0.788	11,380,709	0.7777	-0.43%
2007-05-23	0	2.300	2.290	2.300	2.210	2.340	8,996,000	20,405,996	2.2683	0.785	0.781	0.785	0.754	0.798	26,373,225	0.7737	5.50%
2007-05-22	0	2.180	2.180	2.190	2.180	2.190	988,000	2,157,440	2.1836	0.744	0.744	0.747	0.744	0.747	2,896,481	0.7448	0.46%
2007-05-21	0	2.170	2.170	2.180	2.150	2.220	6,926,000	15,077,920	2.1770	0.740	0.740	0.744	0.733	0.757	20,304,686	0.7426	0.00%
2007-05-18	0	2.170	2.170	2.180	2.160	2.180	3,996,000	8,670,600	2.1698	0.740	0.740	0.744	0.737	0.744	11,714,918	0.7401	-1.36%
2007-05-17	0	2.200	2.200	2.210	2.190	2.220	3,298,000	7,281,380	2.2078	0.750	0.750	0.754	0.747	0.757	9,668,619	0.7531	-1.35%
2007-05-16	0	2.230	2.220	2.230	2.150	2.230	5,836,000	12,819,160	2.1966	0.761	0.757	0.761	0.733	0.761	17,109,175	0.7493	1.83%
2007-05-15	0	2.190	2.170	2.190	2.070	2.220	5,318,000	11,542,280	2.1704	0.747	0.740	0.747	0.706	0.757	15,590,575	0.7403	2.82%
2007-05-14	0	2.130	2.130	2.140	2.050	2.140	5,670,000	11,895,780	2.0980	0.727	0.727	0.730	0.699	0.730	16,622,519	0.7156	4.93%
2007-05-11	0	2.030	2.010	2.030	1.940	2.040	2,504,000	4,963,740	1.9823	0.692	0.686	0.692	0.662	0.696	7,340,880	0.6762	1.00%
2007-05-10	0	2.010	2.010	2.020	1.960	2.070	5,864,000	11,771,660	2.0074	0.686	0.686	0.689	0.669	0.706	17,191,262	0.6847	-1.95%
2007-05-09	0	2.050	2.050	2.060	1.830	2.060	15,056,000	30,118,740	2.0004	0.699	0.699	0.703	0.624	0.703	44,139,092	0.6824	15.17%
2007-05-08	0	1.780	1.780	1.790	1.770	1.800	1,640,000	2,931,480	1.7875	0.607	0.607	0.611	0.604	0.614	4,807,924	0.6097	0.56%
2007-05-07	0	1.770	1.770	1.780	1.770	1.820	1,696,000	3,039,200	1.7920	0.604	0.604	0.607	0.604	0.621	4,972,098	0.6113	0.00%
2007-05-04	0	1.770	1.760	1.770	1.760	1.800	2,148,000	3,805,640	1.7717	0.604	0.600	0.604	0.600	0.614	6,297,208	0.6043	-1.12%
2007-05-03	0	1.790	1.780	1.790	1.780	1.790	646,000	1,154,940	1.7878	0.611	0.607	0.611	0.607	0.611	1,893,853	0.6098	0.56%
2007-05-02	0	1.780	1.770	1.780	1.780	1.800	1,236,000	2,205,100	1.7841	0.607	0.604	0.607	0.607	0.614	3,623,533	0.6085	0.00%
2007-04-30	0	1.780	1.780	1.800	1.780	1.810	444,000	793,800	1.7878	0.607	0.607	0.614	0.607	0.617	1,301,658	0.6098	0.00%
2007-04-27	0	1.780	1.780	1.790	1.780	1.830	310,000	554,640	1.7892	0.607	0.607	0.611	0.607	0.624	908,815	0.6103	-1.66%
2007-04-26	0	1.810	1.810	1.820	1.800	1.880	198,000	360,600	1.8212	0.617	0.617	0.621	0.614	0.641	580,469	0.6212	0.56%
2007-04-25	0	1.800	1.780	1.800	1.770	1.800	1,266,000	2,248,400	1.7760	0.614	0.607	0.614	0.604	0.614	3,711,483	0.6058	1.12%
2007-04-24	0	1.780	1.790	1.810	1.780	1.840	3,378,000	6,090,520	1.8030	0.607	0.611	0.617	0.607	0.628	9,903,152	0.6150	-2.20%
2007-04-23	0	1.820	1.810	1.820	1.790	1.820	3,226,000	5,797,520	1.7971	0.621	0.617	0.621	0.611	0.621	9,457,539	0.6130	1.68%
2007-04-20	0	1.790	1.790	1.810	1.790	1.840	3,522,000	6,331,300	1.7976	0.611	0.611	0.617	0.611	0.628	10,325,311	0.6132	0.00%
2007-04-19	0	1.790	1.780	1.790	1.770	1.840	4,218,000	7,555,260	1.7912	0.611	0.607	0.611	0.604	0.628	12,365,747	0.6110	-2.72%
2007-04-18	0	1.840	1.840	1.870	1.800	1.880	1,508,000	2,777,880	1.8421	0.628	0.628	0.638	0.614	0.641	4,420,945	0.6283	0.00%
2007-04-17	0	1.840	1.810	1.840	1.800	1.870	898,000	1,644,380	1.8312	0.628	0.617	0.628	0.614	0.638	2,632,632	0.6246	-0.54%
2007-04-16	0	1.850	1.820	1.850	1.810	1.850	1,820,000	3,326,980	1.8280	0.631	0.621	0.631	0.617	0.631	5,335,624	0.6235	-1.60%
2007-04-13	0	1.880	1.870	1.880	1.830	1.880	6,548,000	12,173,108	1.8591	0.641	0.638	0.641	0.624	0.641	19,196,518	0.6341	1.08%
2007-04-12	0	1.860	1.860	1.870	1.850	1.890	368,000	684,940	1.8613	0.634	0.634	0.638	0.631	0.645	1,078,851	0.6349	-0.53%
2007-04-11	0	1.870	1.860	1.870	1.800	1.870	1,420,000	2,626,380	1.8496	0.638	0.634	0.638	0.614	0.638	4,162,959	0.6309	0.54%
2007-04-10	0	1.860	1.850	1.860	1.840	1.880	1,154,000	2,144,540	1.8584	0.634	0.631	0.634	0.628	0.641	3,383,137	0.6339	2.20%
2007-04-04	0	1.820	1.820	1.830	1.800	1.840	654,000	1,186,020	1.8135	0.621	0.621	0.624	0.614	0.628	1,917,306	0.6186	-1.09%
2007-04-03	0	1.840	1.810	1.840	1.820	1.850	1,032,000	1,885,080	1.8266	0.628	0.617	0.628	0.621	0.631	3,025,474	0.6231	0.00%
2007-04-02	0	1.840	1.830	1.840	1.810	1.840	1,108,000	2,027,640	1.8300	0.628	0.624	0.628	0.617	0.628	3,248,281	0.6242	1.10%
2007-03-30	0	1.820	1.820	1.830	1.800	1.850	1,824,000	3,342,720	1.8326	0.621	0.621	0.624	0.614	0.631	5,347,350	0.6251	0.00%
2007-03-29	0	1.820	1.790	1.820	1.780	1.820	1,854,000	3,346,600	1.8051	0.621	0.611	0.621	0.607	0.621	5,435,300	0.6157	2.82%
2007-03-28	0	1.770	1.770	1.780	1.770	1.790	1,048,000	1,858,440	1.7733	0.604	0.604	0.607	0.604	0.611	3,072,381	0.6049	-2.75%
2007-03-27	0	1.820	1.800	1.810	1.780	1.820	1,368,000	2,466,180	1.8028	0.621	0.614	0.617	0.607	0.621	4,010,513	0.6149	1.11%
2007-03-26	0	1.800	1.780	1.800	1.770	1.820	950,000	1,703,380	1.7930	0.614	0.607	0.614	0.604	0.621	2,785,078	0.6116	0.00%
2007-03-23	0	1.800	1.780	1.800	1.750	1.800	6,588,000	11,510,740	1.7472	0.614	0.607	0.614	0.597	0.614	19,313,784	0.5960	4.65%
2007-03-22	0	1.720	1.710	1.720	1.650	1.830	2,598,000	4,593,540	1.7681	0.587	0.583	0.587	0.563	0.624	7,616,456	0.6031	-6.01%
2007-03-21	0	1.830	1.800	1.810	1.800	1.830	768,000	1,396,200	1.8180	0.624	0.614	0.617	0.614	0.624	2,251,516	0.6201	0.00%
2007-03-20	0	1.830	1.820	1.830	1.780	1.830	1,946,000	3,537,680	1.8179	0.624	0.621	0.624	0.607	0.624	5,705,013	0.6201	3.39%
2007-03-19	0	1.770	1.770	1.780	1.760	1.790	1,918,000	3,395,620	1.7704	0.604	0.604	0.607	0.600	0.611	5,622,926	0.6039	1.14%
2007-03-16	0	1.750	1.760	1.800	1.750	1.820	3,432,000	6,090,106	1.7745	0.597	0.600	0.614	0.597	0.621	10,061,461	0.6053	-1.69%
2007-03-15	0	1.780	1.780	1.790	1.780	1.830	748,000	1,344,080	1.7969	0.607	0.607	0.611	0.607	0.624	2,192,883	0.6129	-4.30%
2007-03-14	0	1.860	1.770	1.860	1.670	1.870	3,326,000	5,793,460	1.7419	0.634	0.604	0.634	0.570	0.638	9,750,705	0.5942	3.91%
2007-03-13	0	1.790	1.770	1.790	1.770	1.790	356,000	632,760	1.7774	0.611	0.604	0.611	0.604	0.611	1,043,671	0.6063	0.00%
2007-03-12	0	1.790	1.780	1.800	1.770	1.850	556,000	1,003,240	1.8044	0.611	0.607	0.614	0.604	0.631	1,630,004	0.6155	0.00%
2007-03-09	0	1.790	1.780	1.790	1.780	1.850	516,000	931,440	1.8051	0.611	0.607	0.611	0.607	0.631	1,512,737	0.6157	1.13%
2007-03-08	0	1.770	1.770	1.800	1.750	1.810	756,000	1,342,540	1.7758	0.604	0.604	0.614	0.597	0.617	2,216,336	0.6057	-2.21%
2007-03-07	0	1.810	1.780	1.810	1.730	1.820	2,721,000	4,832,100	1.7759	0.617	0.607	0.617	0.590	0.621	7,977,050	0.6058	6.47%
2007-03-06	0	1.700	1.690	1.710	1.600	1.730	4,589,000	7,765,180	1.6921	0.580	0.576	0.583	0.546	0.590	13,453,394	0.5772	8.28%
2007-03-05	0	1.570	1.570	1.610	1.570	1.700	5,102,000	8,225,040	1.6121	0.536	0.536	0.549	0.536	0.580	14,957,336	0.5499	-9.77%
2007-03-02	0	1.740	1.730	1.760	1.730	1.840	2,758,000	4,863,060	1.7633	0.594	0.590	0.600	0.590	0.628	8,085,522	0.6015	-5.43%
2007-03-01	0	1.840	1.830	1.840	1.830	1.890	2,118,000	3,926,860	1.8540	0.628	0.624	0.628	0.624	0.645	6,209,259	0.6324	-0.54%
2007-02-28	0	1.850	1.820	1.860	1.780	1.960	7,982,000	14,762,000	1.8494	0.631	0.621	0.634	0.607	0.669	23,400,520	0.6308	-7.50%
2007-02-27	0	2.000	1.980	2.000	1.900	2.020	3,098,000	6,149,720	1.9851	0.682	0.675	0.682	0.648	0.689	9,082,287	0.6771	1.52%
2007-02-26	0	1.970	1.960	2.010	1.960	2.070	2,912,000	5,773,392	1.9826	0.672	0.669	0.686	0.669	0.706	8,536,998	0.6763	-1.50%
2007-02-23	0	2.000	2.000	2.010	1.900	2.020	3,324,000	6,553,200	1.9715	0.682	0.682	0.686	0.648	0.689	9,744,842	0.6725	0.50%
2007-02-22	0	1.990	1.970	1.990	1.970	2.020	2,852,000	5,674,440	1.9896	0.679	0.672	0.679	0.672	0.689	8,361,098	0.6787	0.25%
2007-02-21	0	2.020	2.010	2.020	1.980	2.050	2,694,000	5,407,460	2.0072	0.677	0.674	0.677	0.664	0.687	8,037,153	0.6728	0.00%
2007-02-16	0	2.020	2.020	2.030	1.950	2.030	1,860,000	3,713,500	1.9965	0.677	0.677	0.680	0.654	0.680	5,549,037	0.6692	1.00%
2007-02-15	0	2.000	1.980	2.010	1.950	2.020	1,988,000	3,962,180	1.9930	0.670	0.664	0.674	0.654	0.677	5,930,906	0.6681	0.00%
2007-02-14	0	2.000	1.990	2.000	1.950	2.010	2,558,000	5,075,760	1.9843	0.670	0.667	0.670	0.654	0.674	7,631,417	0.6651	2.56%
2007-02-13	0	1.950	1.930	1.950	1.900	2.010	2,616,000	5,071,520	1.9387	0.654	0.647	0.654	0.637	0.674	7,804,452	0.6498	-2.01%
2007-02-12	0	1.990	1.960	1.990	1.920	2.050	4,754,000	9,317,620	1.9600	0.667	0.657	0.667	0.644	0.687	14,182,860	0.6570	-1.00%
2007-02-09	0	2.010	1.990	2.010	1.990	2.080	1,352,000	2,724,740	2.0153	0.674	0.667	0.674	0.667	0.697	4,033,493	0.6755	-3.37%
2007-02-08	0	2.080	2.050	2.080	2.020	2.090	1,350,000	2,780,760	2.0598	0.697	0.687	0.697	0.677	0.701	4,027,527	0.6904	0.00%
2007-02-07	0	2.080	2.060	2.080	2.010	2.100	3,296,000	6,744,080	2.0461	0.697	0.690	0.697	0.674	0.704	9,833,132	0.6859	0.97%
2007-02-06	0	2.060	2.060	2.070	2.050	2.160	5,152,000	10,747,640	2.0861	0.690	0.690	0.694	0.687	0.724	15,370,235	0.6993	-2.37%
2007-02-05	0	2.110	2.100	2.110	2.030	2.130	8,422,000	17,654,380	2.0962	0.707	0.704	0.707	0.680	0.714	25,125,799	0.7026	3.94%
2007-02-02	0	2.030	2.020	2.030	1.900	2.040	14,190,000	28,136,240	1.9828	0.680	0.677	0.680	0.637	0.684	42,333,779	0.6646	6.84%
2007-02-01	0	1.900	1.870	1.900	1.830	1.900	3,956,000	7,393,280	1.8689	0.637	0.627	0.637	0.613	0.637	11,802,145	0.6264	4.97%
2007-01-31	0	1.810	1.810	1.830	1.790	1.890	3,260,000	5,921,940	1.8165	0.607	0.607	0.613	0.600	0.634	9,725,731	0.6089	-2.69%
2007-01-30	0	1.860	1.850	1.860	1.840	1.900	1,570,000	2,920,080	1.8599	0.623	0.620	0.623	0.617	0.637	4,683,864	0.6234	-2.11%
2007-01-29	0	1.900	1.890	1.900	1.840	1.910	6,602,000	12,380,880	1.8753	0.637	0.634	0.637	0.617	0.640	19,696,097	0.6286	3.26%
2007-01-26	0	1.840	1.830	1.840	1.780	1.860	6,282,000	11,474,510	1.8266	0.617	0.613	0.617	0.597	0.623	18,741,424	0.6123	-0.54%
2007-01-25	0	1.850	1.840	1.850	1.750	1.860	6,204,000	11,248,580	1.8131	0.620	0.617	0.620	0.587	0.623	18,508,722	0.6077	4.52%
2007-01-24	0	1.770	1.770	1.780	1.750	1.840	4,814,000	8,646,220	1.7961	0.593	0.593	0.597	0.587	0.617	14,361,861	0.6020	-2.21%
2007-01-23	0	1.810	1.800	1.810	1.750	1.820	6,912,000	12,380,260	1.7911	0.607	0.603	0.607	0.587	0.610	20,620,936	0.6004	3.43%
2007-01-22	0	1.750	1.750	1.760	1.650	1.890	15,962,000	28,092,380	1.7600	0.587	0.587	0.590	0.553	0.634	47,620,281	0.5899	-2.78%
2007-01-19	0	1.800	1.800	1.810	1.740	1.810	5,280,000	9,348,300	1.7705	0.603	0.603	0.607	0.583	0.607	15,752,104	0.5935	1.12%
2007-01-18	0	1.780	1.770	1.780	1.740	1.820	1,724,000	3,051,900	1.7702	0.597	0.593	0.597	0.583	0.610	5,143,301	0.5934	2.30%
2007-01-17	0	1.740	1.730	1.740	1.710	1.870	7,132,000	12,647,080	1.7733	0.583	0.580	0.583	0.573	0.627	21,277,274	0.5944	-6.45%
2007-01-16	0	1.860	1.860	1.870	1.830	1.890	6,918,000	12,848,320	1.8572	0.623	0.623	0.627	0.613	0.634	20,638,836	0.6225	2.20%
2007-01-15	0	1.820	1.820	1.830	1.650	1.880	18,434,000	33,482,320	1.8163	0.610	0.610	0.613	0.553	0.630	54,995,130	0.6088	17.42%
2007-01-12	0	1.550	1.570	1.610	1.520	1.780	5,164,000	8,810,040	1.7060	0.520	0.526	0.540	0.509	0.597	15,406,035	0.5719	-11.43%
2007-01-11	0	1.750	1.740	1.760	1.740	1.800	1,602,000	2,838,760	1.7720	0.587	0.583	0.590	0.583	0.603	4,779,332	0.5940	-1.69%
2007-01-10	0	1.780	1.760	1.780	1.750	1.840	3,934,000	7,063,160	1.7954	0.597	0.590	0.597	0.587	0.617	11,736,511	0.6018	-0.56%
2007-01-09	0	1.790	1.770	1.790	1.760	1.850	3,772,000	6,744,180	1.7880	0.600	0.593	0.600	0.590	0.620	11,253,208	0.5993	-0.56%
2007-01-08	0	1.800	1.790	1.810	1.720	1.850	5,498,000	9,865,980	1.7945	0.603	0.600	0.607	0.577	0.620	16,402,475	0.6015	5.26%
2007-01-05	0	1.710	1.700	1.720	1.650	1.740	3,842,000	6,599,500	1.7177	0.573	0.570	0.577	0.553	0.583	11,462,042	0.5758	2.40%
2007-01-04	0	1.670	1.670	1.690	1.640	1.730	2,522,000	4,272,660	1.6942	0.560	0.560	0.566	0.550	0.580	7,524,016	0.5679	1.83%
2007-01-03	0	1.640	1.630	1.650	1.620	1.660	974,000	1,592,000	1.6345	0.550	0.546	0.553	0.543	0.556	2,905,786	0.5479	-1.20%
2007-01-02	0	1.660	1.650	1.670	1.640	1.660	890,000	1,469,460	1.6511	0.556	0.553	0.560	0.550	0.556	2,655,184	0.5534	3.11%
2006-12-29	0	1.610	1.600	1.640	1.600	1.680	1,962,000	3,190,120	1.6260	0.540	0.536	0.550	0.536	0.563	5,853,339	0.5450	-3.01%
2006-12-28	0	1.660	1.650	1.660	1.650	1.720	630,000	1,049,640	1.6661	0.556	0.553	0.556	0.553	0.577	1,879,512	0.5585	-3.49%
2006-12-27	0	1.720	1.720	1.730	1.670	1.750	1,488,000	2,569,980	1.7271	0.577	0.577	0.580	0.560	0.587	4,439,229	0.5789	4.24%
2006-12-22	0	1.650	1.640	1.660	1.600	1.660	2,796,000	4,531,720	1.6208	0.553	0.550	0.556	0.536	0.556	8,341,455	0.5433	0.61%
2006-12-21	0	1.640	1.640	1.650	1.600	1.670	4,676,000	7,694,500	1.6455	0.550	0.550	0.553	0.536	0.560	13,950,159	0.5516	-2.96%
2006-12-20	0	1.690	1.690	1.700	1.670	1.700	3,542,000	5,998,140	1.6934	0.566	0.566	0.570	0.560	0.570	10,567,036	0.5676	-1.17%
2006-12-19	0	1.710	1.700	1.710	1.700	1.740	2,472,000	4,280,062	1.7314	0.573	0.570	0.573	0.570	0.583	7,374,849	0.5804	-2.84%
2006-12-18	0	1.760	1.750	1.770	1.720	1.800	2,058,000	3,593,280	1.7460	0.590	0.587	0.593	0.577	0.603	6,139,741	0.5852	-0.56%
2006-12-15	0	1.770	1.750	1.770	1.750	1.810	4,010,000	7,077,370	1.7649	0.593	0.587	0.593	0.587	0.607	11,963,246	0.5916	0.57%
2006-12-14	0	1.760	1.750	1.760	1.740	1.770	2,128,000	3,726,900	1.7514	0.590	0.587	0.590	0.583	0.593	6,348,575	0.5870	0.57%
2006-12-13	0	1.750	1.750	1.760	1.740	1.770	1,568,000	2,744,660	1.7504	0.587	0.587	0.590	0.583	0.593	4,677,898	0.5867	-0.57%
2006-12-12	0	1.760	1.770	1.780	1.750	1.800	2,640,000	4,667,740	1.7681	0.590	0.593	0.597	0.587	0.603	7,876,052	0.5926	-2.22%
2006-12-11	0	1.800	1.790	1.800	1.760	1.810	2,344,000	4,197,140	1.7906	0.603	0.600	0.603	0.590	0.607	6,992,979	0.6002	2.27%
2006-12-08	0	1.760	1.760	1.780	1.720	1.800	3,942,000	6,970,780	1.7683	0.590	0.590	0.597	0.577	0.603	11,760,378	0.5927	-0.56%
2006-12-07	0	1.770	1.760	1.770	1.720	1.830	5,618,000	10,014,100	1.7825	0.593	0.590	0.593	0.577	0.613	16,760,477	0.5975	1.14%
2006-12-06	0	1.750	1.740	1.750	1.690	1.830	6,160,000	10,711,240	1.7388	0.587	0.583	0.587	0.566	0.613	18,377,455	0.5828	-4.37%
2006-12-05	0	1.830	1.810	1.840	1.810	1.930	6,252,000	11,703,840	1.8720	0.613	0.607	0.617	0.607	0.647	18,651,923	0.6275	-4.19%
2006-12-04	0	1.910	1.910	1.930	1.670	1.930	18,036,000	32,784,400	1.8177	0.640	0.640	0.647	0.560	0.647	53,807,755	0.6093	13.02%
2006-12-01	0	1.690	1.680	1.690	1.640	1.700	15,270,000	25,701,140	1.6831	0.566	0.563	0.566	0.550	0.570	45,555,801	0.5642	1.81%
2006-11-30	0	1.660	1.650	1.660	1.520	1.680	22,030,000	35,938,080	1.6313	0.556	0.553	0.556	0.509	0.563	65,723,267	0.5468	7.79%
2006-11-29	0	1.540	1.530	1.540	1.400	1.550	17,233,600	25,730,064	1.4930	0.516	0.513	0.516	0.469	0.520	51,413,913	0.5004	11.59%
2006-11-28	0	1.380	1.380	1.410	1.380	1.420	2,206,000	3,075,540	1.3942	0.463	0.463	0.473	0.463	0.476	6,581,277	0.4673	-2.82%
2006-11-27	0	1.420	1.410	1.430	1.410	1.450	1,188,000	1,695,380	1.4271	0.476	0.473	0.479	0.473	0.486	3,544,223	0.4784	-0.70%
2006-11-24	0	1.430	1.420	1.430	1.400	1.450	1,568,000	2,225,000	1.4190	0.479	0.476	0.479	0.469	0.486	4,677,898	0.4756	-0.69%
2006-11-23	0	1.440	1.430	1.440	1.430	1.490	3,474,000	5,066,020	1.4583	0.483	0.479	0.483	0.479	0.499	10,364,168	0.4888	-2.70%
2006-11-22	0	1.480	1.470	1.480	1.430	1.480	11,486,000	16,794,780	1.4622	0.496	0.493	0.496	0.479	0.496	34,266,793	0.4901	4.96%
2006-11-21	0	1.410	1.400	1.410	1.330	1.440	15,594,000	21,627,800	1.3869	0.473	0.469	0.473	0.446	0.483	46,522,407	0.4649	3.68%
2006-11-20	0	1.360	1.350	1.360	1.350	1.380	3,540,000	4,818,400	1.3611	0.456	0.453	0.456	0.453	0.463	10,561,070	0.4562	-1.45%
2006-11-17	0	1.380	1.370	1.380	1.370	1.390	2,900,000	3,995,900	1.3779	0.463	0.459	0.463	0.459	0.466	8,651,724	0.4619	-0.72%
2006-11-16	0	1.390	1.380	1.390	1.380	1.390	1,848,000	2,553,160	1.3816	0.466	0.463	0.466	0.463	0.466	5,513,236	0.4631	0.00%
2006-11-15	0	1.390	1.380	1.390	1.380	1.390	2,496,000	3,465,780	1.3885	0.466	0.463	0.466	0.463	0.466	7,446,449	0.4654	0.00%
2006-11-14	0	1.390	1.390	1.400	1.390	1.410	2,002,000	2,793,120	1.3952	0.466	0.466	0.469	0.466	0.473	5,972,673	0.4676	-1.42%
2006-11-13	0	1.410	1.400	1.410	1.400	1.430	2,164,000	3,048,960	1.4089	0.473	0.469	0.473	0.469	0.479	6,455,976	0.4723	-0.70%
2006-11-10	0	1.420	1.410	1.420	1.410	1.430	2,478,000	3,519,420	1.4203	0.476	0.473	0.476	0.473	0.479	7,392,749	0.4761	0.71%
2006-11-09	0	1.410	1.410	1.420	1.410	1.450	3,402,000	4,828,640	1.4194	0.473	0.473	0.476	0.473	0.486	10,149,367	0.4758	-0.70%
2006-11-08	0	1.420	1.410	1.420	1.400	1.440	6,644,000	9,435,594	1.4202	0.476	0.473	0.476	0.469	0.483	19,821,397	0.4760	1.43%
2006-11-07	0	1.400	1.390	1.400	1.390	1.450	11,732,000	16,632,660	1.4177	0.469	0.466	0.469	0.466	0.486	35,000,698	0.4752	-4.76%
2006-11-06	0	1.470	1.460	1.470	1.460	1.490	2,693,000	3,962,570	1.4714	0.493	0.489	0.493	0.489	0.499	8,034,170	0.4932	-0.68%
2006-11-03	0	1.480	1.480	1.490	1.480	1.520	6,470,000	9,669,400	1.4945	0.496	0.496	0.499	0.496	0.509	19,302,294	0.5009	-1.33%
2006-11-02	0	1.500	1.500	1.510	1.500	1.540	2,884,000	4,357,460	1.5109	0.503	0.503	0.506	0.503	0.516	8,603,990	0.5064	-1.96%
2006-11-01	0	1.530	1.520	1.530	1.510	1.540	860,000	1,310,480	1.5238	0.513	0.509	0.513	0.506	0.516	2,565,684	0.5108	0.66%
2006-10-31	0	1.520	1.510	1.530	1.500	1.540	1,636,000	2,485,400	1.5192	0.509	0.506	0.513	0.503	0.516	4,880,766	0.5092	0.66%
2006-10-27	0	1.510	1.510	1.520	1.500	1.570	4,740,000	7,241,860	1.5278	0.506	0.506	0.509	0.503	0.526	14,141,093	0.5121	-3.82%
2006-10-26	0	1.570	1.560	1.570	1.560	1.590	1,214,000	1,918,500	1.5803	0.526	0.523	0.526	0.523	0.533	3,621,791	0.5297	-0.63%
2006-10-25	0	1.580	1.580	1.590	1.560	1.610	2,732,000	4,343,640	1.5899	0.530	0.530	0.533	0.523	0.540	8,150,520	0.5329	1.28%
2006-10-24	0	1.560	1.550	1.560	1.540	1.560	1,636,000	2,530,920	1.5470	0.523	0.520	0.523	0.516	0.523	4,880,766	0.5185	1.30%
2006-10-23	0	1.540	1.540	1.550	1.540	1.580	592,000	920,140	1.5543	0.516	0.516	0.520	0.516	0.530	1,766,145	0.5210	-0.65%
2006-10-20	0	1.550	1.540	1.560	1.540	1.570	1,100,000	1,709,620	1.5542	0.520	0.516	0.523	0.516	0.526	3,281,688	0.5210	-0.64%
2006-10-19	0	1.560	1.550	1.570	1.550	1.580	786,000	1,227,820	1.5621	0.523	0.520	0.526	0.520	0.530	2,344,915	0.5236	-1.89%
2006-10-18	0	1.590	1.580	1.590	1.540	1.590	656,000	1,029,200	1.5689	0.533	0.530	0.533	0.516	0.533	1,957,080	0.5259	1.92%
2006-10-17	0	1.560	1.550	1.570	1.560	1.600	1,422,000	2,225,340	1.5649	0.523	0.520	0.526	0.523	0.536	4,242,328	0.5246	-0.64%
2006-10-16	0	1.570	1.560	1.580	1.560	1.600	1,000,000	1,578,640	1.5786	0.526	0.523	0.530	0.523	0.536	2,983,353	0.5291	-1.26%
2006-10-13	0	1.590	1.590	1.600	1.590	1.660	3,488,000	5,608,120	1.6078	0.533	0.533	0.536	0.533	0.556	10,405,935	0.5389	-3.05%
2006-10-12	0	1.640	1.630	1.640	1.580	1.650	3,350,000	5,405,680	1.6136	0.550	0.546	0.550	0.530	0.553	9,994,233	0.5409	4.46%
2006-10-11	0	1.570	1.560	1.580	1.530	1.580	848,000	1,325,800	1.5634	0.526	0.523	0.530	0.513	0.530	2,529,883	0.5241	1.95%
2006-10-10	0	1.540	1.530	1.540	1.530	1.560	1,836,000	2,826,180	1.5393	0.516	0.513	0.516	0.513	0.523	5,477,436	0.5160	-1.28%
2006-10-09	0	1.560	1.550	1.560	1.550	1.580	1,938,000	3,023,260	1.5600	0.523	0.520	0.523	0.520	0.530	5,781,738	0.5229	-1.27%
2006-10-06	0	1.580	1.570	1.580	1.570	1.590	3,712,000	5,865,860	1.5802	0.530	0.526	0.530	0.526	0.533	11,074,206	0.5297	0.00%
2006-10-05	0	1.580	1.580	1.590	1.580	1.630	2,346,000	3,752,300	1.5994	0.530	0.530	0.533	0.530	0.546	6,998,946	0.5361	-2.47%
2006-10-04	0	1.620	1.610	1.620	1.590	1.630	1,830,000	2,952,440	1.6134	0.543	0.540	0.543	0.533	0.546	5,459,536	0.5408	0.00%
2006-10-03	0	1.620	1.610	1.620	1.570	1.620	3,696,000	5,909,080	1.5988	0.543	0.540	0.543	0.526	0.543	11,026,473	0.5359	3.85%
2006-09-29	0	1.560	1.550	1.570	1.530	1.570	1,680,000	2,601,680	1.5486	0.523	0.520	0.526	0.513	0.526	5,012,033	0.5191	0.00%
2006-09-28	0	1.560	1.550	1.560	1.550	1.560	452,000	704,600	1.5588	0.523	0.520	0.523	0.520	0.523	1,348,476	0.5225	0.65%
2006-09-27	0	1.550	1.550	1.570	1.540	1.570	1,774,000	2,776,240	1.5650	0.520	0.520	0.526	0.516	0.526	5,292,468	0.5246	0.65%
2006-09-26	0	1.540	1.530	1.540	1.520	1.620	2,852,000	4,444,680	1.5584	0.516	0.513	0.516	0.509	0.543	8,508,523	0.5224	-3.75%
2006-09-25	0	1.600	1.600	1.610	1.600	1.650	1,978,000	3,206,060	1.6209	0.536	0.536	0.540	0.536	0.553	5,901,072	0.5433	-2.44%
2006-09-22	0	1.640	1.630	1.640	1.630	1.660	2,334,000	3,823,880	1.6383	0.550	0.546	0.550	0.546	0.556	6,963,146	0.5492	0.61%
2006-09-21	0	1.630	1.630	1.640	1.620	1.660	8,916,000	14,633,980	1.6413	0.546	0.546	0.550	0.543	0.556	26,599,576	0.5502	0.62%
2006-09-20	0	1.620	1.620	1.630	1.590	1.630	1,132,000	1,815,760	1.6040	0.543	0.543	0.546	0.533	0.546	3,377,156	0.5377	0.62%
2006-09-19	0	1.610	1.600	1.610	1.590	1.620	914,000	1,469,120	1.6074	0.540	0.536	0.540	0.533	0.543	2,726,785	0.5388	0.00%
2006-09-18	0	1.610	1.610	1.620	1.600	1.640	432,000	700,060	1.6205	0.540	0.540	0.543	0.536	0.550	1,288,809	0.5432	-0.62%
2006-09-15	0	1.620	1.610	1.620	1.600	1.630	430,000	692,240	1.6099	0.543	0.540	0.543	0.536	0.546	1,282,842	0.5396	0.62%
2006-09-14	0	1.610	1.610	1.620	1.610	1.630	1,094,000	1,773,140	1.6208	0.540	0.540	0.543	0.540	0.546	3,263,788	0.5433	-1.23%
2006-09-13	0	1.630	1.620	1.630	1.620	1.660	1,496,000	2,451,040	1.6384	0.546	0.543	0.546	0.543	0.556	4,463,096	0.5492	0.62%
2006-09-12	0	1.620	1.620	1.630	1.600	1.630	2,084,000	3,366,680	1.6155	0.543	0.543	0.546	0.536	0.546	6,217,308	0.5415	-1.22%
2006-09-11	0	1.640	1.630	1.640	1.630	1.680	4,458,000	7,395,560	1.6589	0.550	0.546	0.550	0.546	0.563	13,299,788	0.5561	2.50%
2006-09-08	0	1.600	1.590	1.600	1.590	1.620	916,000	1,464,180	1.5984	0.536	0.533	0.536	0.533	0.543	2,732,751	0.5358	-0.62%
2006-09-07	0	1.610	1.610	1.620	1.600	1.630	888,000	1,430,580	1.6110	0.540	0.540	0.543	0.536	0.546	2,649,217	0.5400	-1.83%
2006-09-06	0	1.640	1.610	1.640	1.610	1.640	2,330,000	3,773,920	1.6197	0.550	0.540	0.550	0.540	0.550	6,951,213	0.5429	0.00%
2006-09-05	0	1.640	1.630	1.650	1.600	1.650	1,886,000	3,076,520	1.6312	0.550	0.546	0.553	0.536	0.553	5,626,604	0.5468	3.14%
2006-09-04	0	1.590	1.590	1.600	1.570	1.620	4,018,000	6,384,900	1.5891	0.533	0.533	0.536	0.526	0.543	11,987,112	0.5326	-1.85%
2006-09-01	0	1.620	1.610	1.620	1.610	1.650	4,896,000	7,958,180	1.6254	0.543	0.540	0.543	0.540	0.553	14,606,496	0.5448	-1.82%
2006-08-31	0	1.650	1.650	1.660	1.610	1.670	5,318,000	8,728,160	1.6412	0.553	0.553	0.556	0.540	0.560	15,865,471	0.5501	-0.60%
2006-08-30	0	1.660	1.650	1.660	1.630	1.720	16,778,000	28,169,620	1.6790	0.556	0.553	0.556	0.546	0.577	50,054,697	0.5628	1.84%
2006-08-29	0	1.630	1.630	1.640	1.520	1.640	19,844,800	31,838,484	1.6044	0.546	0.546	0.550	0.509	0.550	59,204,044	0.5378	7.95%
2006-08-28	0	1.510	1.500	1.510	1.410	1.540	14,454,000	21,452,460	1.4842	0.506	0.503	0.506	0.473	0.516	43,121,385	0.4975	7.09%
2006-08-25	0	1.410	1.400	1.410	1.400	1.420	6,362,000	8,938,000	1.4049	0.473	0.469	0.473	0.469	0.476	18,980,092	0.4709	0.71%
2006-08-24	0	1.400	1.390	1.410	1.380	1.420	5,794,000	8,113,660	1.4004	0.469	0.466	0.473	0.463	0.476	17,285,547	0.4694	-2.10%
2006-08-23	0	1.430	1.410	1.430	1.390	1.460	6,968,000	9,917,240	1.4233	0.479	0.473	0.479	0.466	0.489	20,788,004	0.4771	0.70%
2006-08-22	0	1.420	1.400	1.420	1.400	1.440	3,718,000	5,264,720	1.4160	0.476	0.469	0.476	0.469	0.483	11,092,107	0.4746	2.16%
2006-08-21	0	1.390	1.380	1.390	1.380	1.420	1,424,000	1,990,660	1.3979	0.466	0.463	0.466	0.463	0.476	4,248,295	0.4686	-1.42%
2006-08-18	0	1.410	1.400	1.410	1.400	1.450	2,094,000	2,992,384	1.4290	0.473	0.469	0.473	0.469	0.486	6,247,141	0.4790	-2.76%
2006-08-17	0	1.450	1.450	1.460	1.440	1.480	2,106,000	3,052,780	1.4496	0.486	0.486	0.489	0.483	0.496	6,282,941	0.4859	0.00%
2006-08-16	0	1.450	1.450	1.470	1.440	1.480	5,322,000	7,786,340	1.4630	0.486	0.486	0.493	0.483	0.496	15,877,405	0.4904	1.40%
2006-08-15	0	1.430	1.420	1.430	1.360	1.450	2,878,000	4,053,620	1.4085	0.479	0.476	0.479	0.456	0.486	8,586,090	0.4721	3.62%
2006-08-14	0	1.380	1.370	1.380	1.380	1.390	892,000	1,233,260	1.3826	0.463	0.459	0.463	0.463	0.466	2,661,151	0.4634	-0.72%
2006-08-11	0	1.390	1.390	1.400	1.360	1.410	3,670,000	5,095,500	1.3884	0.466	0.466	0.469	0.456	0.473	10,948,906	0.4654	-2.11%
2006-08-10	0	1.420	1.410	1.420	1.400	1.430	2,594,000	3,657,660	1.4100	0.476	0.473	0.476	0.469	0.479	7,738,818	0.4726	0.00%
2006-08-09	0	1.420	1.420	1.430	1.410	1.430	1,104,000	1,569,520	1.4217	0.476	0.476	0.479	0.473	0.479	3,293,622	0.4765	0.00%
2006-08-08	0	1.420	1.420	1.430	1.420	1.440	2,262,000	3,237,580	1.4313	0.476	0.476	0.479	0.476	0.483	6,748,345	0.4798	0.00%
2006-08-07	0	1.420	1.420	1.430	1.410	1.440	1,680,000	2,396,160	1.4263	0.476	0.476	0.479	0.473	0.483	5,012,033	0.4781	-0.70%
2006-08-04	0	1.430	1.420	1.430	1.420	1.460	5,044,000	7,251,620	1.4377	0.479	0.476	0.479	0.476	0.489	15,048,033	0.4819	0.70%
2006-08-03	0	1.420	1.400	1.410	1.410	1.510	13,968,000	20,620,280	1.4763	0.476	0.469	0.473	0.473	0.506	41,671,475	0.4948	-1.39%
2006-08-02	0	1.440	1.440	1.450	1.420	1.460	3,920,000	5,658,440	1.4435	0.483	0.483	0.486	0.476	0.489	11,694,744	0.4838	0.70%
2006-08-01	0	1.430	1.420	1.430	1.400	1.460	4,702,000	6,666,760	1.4179	0.479	0.476	0.479	0.469	0.489	14,027,726	0.4753	-3.38%
2006-07-31	0	1.480	1.470	1.490	1.460	1.540	3,864,000	5,766,080	1.4923	0.496	0.493	0.499	0.489	0.516	11,527,676	0.5002	-1.33%
2006-07-28	0	1.500	1.490	1.510	1.490	1.550	3,710,000	5,593,260	1.5076	0.503	0.499	0.506	0.499	0.520	11,068,240	0.5053	-3.23%
2006-07-27	0	1.550	1.540	1.550	1.520	1.560	1,136,000	1,760,580	1.5498	0.520	0.516	0.520	0.509	0.523	3,389,089	0.5195	1.31%
2006-07-26	0	1.530	1.530	1.550	1.520	1.570	2,950,000	4,544,080	1.5404	0.513	0.513	0.520	0.509	0.526	8,800,891	0.5163	-3.16%
2006-07-25	0	1.580	1.580	1.590	1.570	1.600	944,000	1,499,700	1.5887	0.530	0.530	0.533	0.526	0.536	2,816,285	0.5325	-0.63%
2006-07-24	0	1.590	1.580	1.590	1.570	1.590	576,000	909,660	1.5793	0.533	0.530	0.533	0.526	0.533	1,718,411	0.5294	-0.62%
2006-07-21	0	1.600	1.580	1.600	1.550	1.630	3,363,600	5,381,280	1.5999	0.536	0.530	0.536	0.520	0.546	10,034,806	0.5363	-2.44%
2006-07-20	0	1.640	1.640	1.660	1.640	1.690	1,928,000	3,190,960	1.6551	0.550	0.550	0.556	0.550	0.566	5,751,905	0.5548	0.00%
2006-07-19	0	1.660	1.660	1.670	1.660	1.700	1,614,000	2,714,520	1.6819	0.550	0.550	0.553	0.550	0.563	4,873,853	0.5570	-0.60%
2006-07-18	0	1.670	1.670	1.680	1.620	1.680	1,948,000	3,234,040	1.6602	0.553	0.553	0.556	0.536	0.556	5,882,445	0.5498	1.83%
2006-07-17	0	1.640	1.640	1.650	1.610	1.660	1,898,000	3,087,180	1.6265	0.543	0.543	0.546	0.533	0.550	5,731,458	0.5386	-0.61%
2006-07-14	0	1.650	1.640	1.650	1.610	1.670	2,038,000	3,350,940	1.6442	0.546	0.543	0.546	0.533	0.553	6,154,221	0.5445	-1.79%
2006-07-13	0	1.680	1.670	1.680	1.670	1.750	4,962,000	8,477,680	1.7085	0.556	0.553	0.556	0.553	0.580	14,983,927	0.5658	-2.89%
2006-07-12	0	1.730	1.720	1.730	1.680	1.750	9,192,000	15,863,500	1.7258	0.573	0.570	0.573	0.556	0.580	27,757,408	0.5715	3.59%
2006-07-11	0	1.670	1.660	1.670	1.560	1.670	7,972,000	13,108,460	1.6443	0.553	0.550	0.553	0.517	0.553	24,073,330	0.5445	7.05%
2006-07-10	0	1.560	1.560	1.570	1.560	1.580	2,616,000	4,104,300	1.5689	0.517	0.517	0.520	0.517	0.523	7,899,628	0.5196	-0.64%
2006-07-07	0	1.570	1.560	1.570	1.540	1.600	4,460,000	6,995,380	1.5685	0.520	0.517	0.520	0.510	0.530	13,468,020	0.5194	1.29%
2006-07-06	0	1.550	1.550	1.560	1.530	1.560	1,322,000	2,044,360	1.5464	0.513	0.513	0.517	0.507	0.517	3,992,090	0.5121	-0.64%
2006-07-05	0	1.560	1.540	1.560	1.540	1.570	1,114,000	1,729,440	1.5525	0.517	0.510	0.517	0.510	0.520	3,363,985	0.5141	1.30%
2006-07-04	0	1.540	1.540	1.570	1.530	1.600	2,466,000	3,837,840	1.5563	0.510	0.510	0.520	0.507	0.530	7,446,667	0.5154	-1.28%
2006-07-03	0	1.560	1.560	1.570	1.550	1.610	4,302,000	6,816,940	1.5846	0.517	0.517	0.520	0.513	0.533	12,990,902	0.5247	1.30%
2006-06-30	0	1.540	1.530	1.540	1.520	1.570	4,050,000	6,230,680	1.5384	0.510	0.507	0.510	0.503	0.520	12,229,928	0.5095	1.32%
2006-06-29	0	1.520	1.510	1.520	1.510	1.600	4,608,000	7,141,620	1.5498	0.503	0.500	0.503	0.500	0.530	13,914,941	0.5132	-0.65%
2006-06-28	0	1.530	1.520	1.530	1.520	1.640	6,682,000	10,443,320	1.5629	0.507	0.503	0.507	0.503	0.543	20,177,872	0.5176	-5.56%
2006-06-27	0	1.620	1.620	1.630	1.580	1.650	5,308,000	8,522,640	1.6056	0.536	0.536	0.540	0.523	0.546	16,028,755	0.5317	-1.82%
2006-06-26	0	1.650	1.630	1.660	1.590	1.840	13,676,000	22,989,080	1.6810	0.546	0.540	0.550	0.527	0.609	41,297,901	0.5567	-2.94%
2006-06-23	0	1.700	1.690	1.700	1.630	1.700	6,580,000	10,900,060	1.6565	0.563	0.560	0.563	0.540	0.563	19,869,859	0.5486	4.29%
2006-06-22	0	1.630	1.620	1.640	1.570	1.640	3,180,000	5,115,880	1.6088	0.540	0.536	0.543	0.520	0.543	9,602,759	0.5328	3.82%
2006-06-21	0	1.570	1.560	1.580	1.460	1.660	9,994,000	15,355,100	1.5364	0.520	0.517	0.523	0.483	0.550	30,179,235	0.5088	-5.99%
2006-06-20	0	1.670	1.660	1.670	1.660	1.740	1,538,000	2,591,792	1.6852	0.553	0.550	0.553	0.550	0.576	4,644,353	0.5581	-3.47%
2006-06-19	0	1.730	1.710	1.730	1.670	1.740	2,690,000	4,583,900	1.7041	0.573	0.566	0.573	0.553	0.576	8,123,088	0.5643	4.22%
2006-06-16	0	1.660	1.660	1.670	1.650	1.690	4,210,000	6,990,660	1.6605	0.550	0.550	0.553	0.546	0.560	12,713,086	0.5499	3.75%
2006-06-15	0	1.600	1.590	1.600	1.580	1.690	2,418,000	3,899,940	1.6129	0.530	0.527	0.530	0.523	0.560	7,301,720	0.5341	1.27%
2006-06-14	0	1.580	1.590	1.600	1.580	1.720	3,620,000	5,965,440	1.6479	0.523	0.527	0.530	0.523	0.570	10,931,442	0.5457	-8.67%
2006-06-13	0	1.730	1.720	1.730	1.730	1.800	580,000	1,025,880	1.7688	0.573	0.570	0.573	0.573	0.596	1,751,447	0.5857	-4.42%
2006-06-12	0	1.810	1.800	1.810	1.730	1.810	1,030,000	1,826,320	1.7731	0.599	0.596	0.599	0.573	0.599	3,110,327	0.5872	3.43%
2006-06-09	0	1.750	1.720	1.750	1.700	1.770	704,000	1,215,440	1.7265	0.580	0.570	0.580	0.563	0.586	2,125,894	0.5717	1.74%
2006-06-08	0	1.720	1.670	1.710	1.670	1.800	3,282,000	5,673,960	1.7288	0.570	0.553	0.566	0.553	0.596	9,910,772	0.5725	-6.01%
2006-06-07	0	1.830	1.820	1.830	1.800	1.860	682,000	1,240,580	1.8190	0.606	0.603	0.606	0.596	0.616	2,059,460	0.6024	-0.54%
2006-06-06	0	1.840	1.840	1.850	1.800	1.870	1,950,000	3,542,800	1.8168	0.609	0.609	0.613	0.596	0.619	5,888,484	0.6016	-0.54%
2006-06-05	0	1.850	1.850	1.860	1.830	1.880	2,382,000	4,397,760	1.8462	0.613	0.613	0.616	0.606	0.623	7,193,010	0.6114	2.78%
2006-06-02	0	1.800	1.800	1.820	1.800	1.880	918,000	1,665,920	1.8147	0.596	0.596	0.603	0.596	0.623	2,772,117	0.6010	0.56%
2006-06-01	0	1.790	1.790	1.800	1.780	1.900	1,998,000	3,648,380	1.8260	0.593	0.593	0.596	0.589	0.629	6,033,431	0.6047	-5.29%
2006-05-30	0	1.890	1.870	1.900	1.750	1.920	3,912,000	7,267,700	1.8578	0.626	0.619	0.629	0.580	0.636	11,813,205	0.6152	5.59%
2006-05-29	0	1.790	1.790	1.800	1.760	1.910	6,511,500	11,732,770	1.8019	0.593	0.593	0.596	0.583	0.633	19,663,007	0.5967	-5.79%
2006-05-26	0	1.900	1.890	1.900	1.860	1.910	4,324,000	8,168,220	1.8890	0.629	0.626	0.629	0.616	0.633	13,057,336	0.6256	3.26%
2006-05-25	0	1.840	1.840	1.860	1.800	1.910	12,638,000	23,438,520	1.8546	0.609	0.609	0.616	0.596	0.633	38,163,416	0.6142	-5.15%
2006-05-24	0	1.940	1.930	1.940	1.930	1.990	4,058,000	7,946,680	1.9583	0.642	0.639	0.642	0.639	0.659	12,254,086	0.6485	-3.00%
2006-05-23	0	2.000	1.970	2.000	1.920	2.050	3,918,000	7,700,560	1.9654	0.662	0.652	0.662	0.636	0.679	11,831,323	0.6509	0.00%
2006-05-22	0	2.000	1.980	2.000	1.980	2.050	2,708,000	5,442,980	2.0100	0.662	0.656	0.662	0.656	0.679	8,177,443	0.6656	-2.44%
2006-05-19	0	2.050	2.050	2.075	2.000	2.075	3,000,000	6,148,300	2.0494	0.679	0.679	0.687	0.662	0.687	9,059,206	0.6787	1.23%
2006-05-18	0	2.025	2.025	2.050	2.000	2.050	1,170,000	2,368,000	2.0239	0.671	0.671	0.679	0.662	0.679	3,533,090	0.6702	-2.41%
2006-05-17	0	2.075	2.050	2.075	2.050	2.125	3,786,000	7,821,335	2.0659	0.687	0.679	0.687	0.679	0.704	11,432,718	0.6841	2.47%
2006-05-16	0	2.025	2.000	2.025	1.980	2.075	4,612,000	9,304,980	2.0176	0.671	0.662	0.671	0.656	0.687	13,927,020	0.6681	-1.22%
2006-05-15	0	2.050	2.025	2.050	2.025	2.075	822,000	1,675,700	2.0386	0.679	0.671	0.679	0.671	0.687	2,482,222	0.6751	0.00%
2006-05-12	0	2.050	2.050	2.075	2.025	2.125	2,506,000	5,146,300	2.0536	0.679	0.679	0.687	0.671	0.704	7,567,457	0.6801	-3.53%
2006-05-11	0	2.125	2.125	2.150	1.980	2.150	88,798,000	182,316,220	2.0532	0.704	0.704	0.712	0.656	0.712	268,146,462	0.6799	1.19%
2006-05-10	1	-	-	-	-	-	0	0	-	0.695	-	-	-	-	0	-	0.00%
2006-05-09	0	2.100	2.075	2.100	2.075	2.200	2,618,000	5,621,350	2.1472	0.695	0.687	0.695	0.687	0.729	7,905,667	0.7111	-3.45%
2006-05-08	0	2.175	2.175	2.200	2.175	2.300	2,608,000	5,826,350	2.2340	0.720	0.720	0.729	0.720	0.762	7,875,470	0.7398	0.00%
2006-05-04	0	2.175	2.150	2.225	2.150	2.225	1,754,000	3,838,550	2.1885	0.720	0.712	0.737	0.712	0.737	5,296,616	0.7247	0.00%
2006-05-03	0	2.175	2.175	2.200	2.050	2.250	2,886,000	6,310,350	2.1865	0.720	0.720	0.729	0.679	0.745	8,714,956	0.7241	6.10%
2006-05-02	0	2.050	2.025	2.075	2.025	2.075	1,476,000	3,018,000	2.0447	0.679	0.671	0.687	0.671	0.687	4,457,129	0.6771	-1.20%
2006-04-28	0	2.075	2.075	2.100	2.050	2.125	1,548,000	3,190,200	2.0609	0.687	0.687	0.695	0.679	0.704	4,674,550	0.6825	-3.49%
2006-04-27	0	2.150	2.125	2.150	2.025	2.150	2,696,000	5,741,600	2.1297	0.712	0.704	0.712	0.671	0.712	8,141,207	0.7053	6.17%
2006-04-26	0	2.025	2.025	2.050	1.990	2.025	2,050,000	4,125,670	2.0125	0.671	0.671	0.679	0.659	0.671	6,190,458	0.6665	0.00%
2006-04-25	0	2.025	2.025	2.050	1.980	2.100	4,316,000	8,765,330	2.0309	0.671	0.671	0.679	0.656	0.695	13,033,178	0.6725	-4.71%
2006-04-24	0	2.125	2.100	2.125	2.100	2.150	1,178,000	2,504,650	2.1262	0.704	0.695	0.704	0.695	0.712	3,557,248	0.7041	1.19%
2006-04-21	0	2.100	2.100	2.125	2.100	2.125	1,522,000	3,198,850	2.1017	0.695	0.695	0.704	0.695	0.704	4,596,037	0.6960	0.00%
2006-04-20	0	2.100	2.075	2.100	2.075	2.150	2,000,000	4,197,350	2.0987	0.695	0.687	0.695	0.687	0.712	6,039,471	0.6950	-1.18%
2006-04-19	0	2.125	2.125	2.150	2.050	2.150	1,434,000	3,011,650	2.1002	0.704	0.704	0.712	0.679	0.712	4,330,301	0.6955	1.19%
2006-04-18	0	2.100	2.075	2.150	2.025	2.150	3,188,000	6,683,300	2.0964	0.695	0.687	0.712	0.671	0.712	9,626,916	0.6942	-2.33%
2006-04-13	0	2.150	2.150	2.200	2.150	2.200	1,516,000	3,291,450	2.1711	0.712	0.712	0.729	0.712	0.729	4,577,919	0.7190	-1.15%
2006-04-12	0	2.175	2.175	2.200	2.150	2.300	3,404,000	7,479,050	2.1971	0.720	0.720	0.729	0.712	0.762	10,279,179	0.7276	-4.40%
2006-04-11	0	2.275	2.250	2.275	2.125	2.300	5,680,000	12,724,350	2.2402	0.753	0.745	0.753	0.704	0.762	17,152,097	0.7419	7.06%
2006-04-10	0	2.125	2.125	2.150	2.125	2.250	5,258,000	11,407,100	2.1695	0.704	0.704	0.712	0.704	0.745	15,877,769	0.7184	-2.30%
2006-04-07	0	2.175	2.125	2.175	2.125	2.200	2,597,507	5,632,368	2.1684	0.720	0.704	0.720	0.704	0.729	7,843,784	0.7181	2.35%
2006-04-06	0	2.125	2.100	2.125	2.075	2.250	7,078,000	15,236,600	2.1527	0.704	0.695	0.704	0.687	0.745	21,373,687	0.7129	-2.30%
2006-04-04	0	2.175	2.175	2.200	2.075	2.225	6,582,000	14,177,750	2.1540	0.720	0.720	0.729	0.687	0.737	19,875,898	0.7133	4.82%
2006-04-03	0	2.075	2.025	2.075	1.960	2.075	11,420,000	23,180,050	2.0298	0.687	0.671	0.687	0.649	0.687	34,485,378	0.6722	7.51%
2006-03-31	0	1.930	1.930	1.950	1.850	1.960	4,544,000	8,703,080	1.9153	0.639	0.639	0.646	0.613	0.649	13,721,678	0.6343	5.46%
2006-03-30	0	1.830	1.830	1.840	1.830	1.900	1,702,000	3,179,840	1.8683	0.606	0.606	0.609	0.606	0.629	5,139,590	0.6187	-0.54%
2006-03-29	0	1.840	1.840	1.850	1.840	1.940	2,790,000	5,254,460	1.8833	0.609	0.609	0.613	0.609	0.642	8,425,062	0.6237	-3.66%
2006-03-28	0	1.910	1.900	1.910	1.790	1.910	7,030,000	13,051,520	1.8565	0.633	0.629	0.633	0.593	0.633	21,228,740	0.6148	7.30%
2006-03-27	0	1.780	1.770	1.790	1.710	1.810	5,036,000	8,952,400	1.7777	0.589	0.586	0.593	0.566	0.599	15,207,387	0.5887	4.71%
2006-03-24	0	1.700	1.680	1.710	1.660	1.720	1,308,000	2,220,020	1.6973	0.563	0.556	0.566	0.550	0.570	3,949,814	0.5621	1.19%
2006-03-23	0	1.680	1.670	1.700	1.670	1.760	2,844,000	4,895,300	1.7213	0.556	0.553	0.563	0.553	0.583	8,588,127	0.5700	-1.18%
2006-03-22	0	1.700	1.700	1.710	1.650	1.730	6,990,200	11,921,644	1.7055	0.563	0.563	0.566	0.546	0.573	21,108,554	0.5648	4.29%
2006-03-21	0	1.630	1.630	1.660	1.600	1.650	2,710,000	4,430,240	1.6348	0.540	0.540	0.550	0.530	0.546	8,183,483	0.5414	1.24%
2006-03-20	0	1.610	1.610	1.630	1.610	1.630	3,122,000	5,054,380	1.6190	0.533	0.533	0.540	0.533	0.540	9,427,614	0.5361	-3.01%
2006-03-17	0	1.660	1.620	1.660	1.610	1.700	5,231,000	8,652,090	1.6540	0.550	0.536	0.550	0.533	0.563	15,796,236	0.5477	0.61%
2006-03-16	0	1.650	1.650	1.660	1.610	1.670	5,280,000	8,694,540	1.6467	0.546	0.546	0.550	0.533	0.553	15,944,203	0.5453	0.30%
2006-03-15	0	1.730	1.730	1.750	1.690	1.760	6,708,000	11,645,260	1.7360	0.545	0.545	0.551	0.532	0.554	21,303,067	0.5466	2.37%
2006-03-14	0	1.690	1.690	1.700	1.680	1.700	3,482,000	5,883,980	1.6898	0.532	0.532	0.535	0.529	0.535	11,058,032	0.5321	-0.59%
2006-03-13	0	1.700	1.690	1.700	1.620	1.710	7,247,000	12,118,800	1.6723	0.535	0.532	0.535	0.510	0.538	23,014,808	0.5266	5.59%
2006-03-10	0	1.610	1.610	1.620	1.470	1.610	5,232,000	8,048,020	1.5382	0.507	0.507	0.510	0.463	0.507	16,615,630	0.4844	3.21%
2006-03-09	0	1.560	1.560	1.570	1.540	1.600	2,294,000	3,575,660	1.5587	0.491	0.491	0.494	0.485	0.504	7,285,217	0.4908	-0.64%
2006-03-08	0	1.570	1.560	1.570	1.520	1.650	2,488,000	3,944,080	1.5852	0.494	0.491	0.494	0.479	0.520	7,901,317	0.4992	-4.85%
2006-03-07	0	1.650	1.650	1.670	1.650	1.700	458,000	768,500	1.6779	0.520	0.520	0.526	0.520	0.535	1,454,503	0.5284	-3.51%
2006-03-06	0	1.710	1.700	1.710	1.680	1.720	1,976,000	3,363,120	1.7020	0.538	0.535	0.538	0.529	0.542	6,275,322	0.5359	-1.72%
2006-03-03	0	1.740	1.720	1.750	1.630	1.740	4,568,000	7,633,880	1.6712	0.548	0.542	0.551	0.513	0.548	14,506,919	0.5262	4.82%
2006-03-02	0	1.660	1.660	1.670	1.600	1.700	4,848,000	8,006,720	1.6516	0.523	0.523	0.526	0.504	0.535	15,396,135	0.5200	-1.78%
2006-03-01	0	1.690	1.660	1.690	1.670	1.720	5,848,000	9,881,320	1.6897	0.532	0.523	0.532	0.526	0.542	18,571,905	0.5321	-1.17%
2006-02-28	0	1.710	1.700	1.710	1.700	1.730	7,220,000	12,360,040	1.7119	0.538	0.535	0.538	0.535	0.545	22,929,062	0.5391	0.59%
2006-02-27	0	1.700	1.700	1.720	1.690	1.760	8,056,000	13,898,120	1.7252	0.535	0.535	0.542	0.532	0.554	25,584,006	0.5432	-0.58%
2006-02-24	0	1.710	1.700	1.710	1.690	1.750	5,852,000	9,986,720	1.7065	0.538	0.535	0.538	0.532	0.551	18,584,608	0.5374	1.18%
2006-02-23	0	1.690	1.690	1.700	1.650	1.760	15,968,000	27,078,960	1.6958	0.532	0.532	0.535	0.520	0.554	50,710,701	0.5340	2.42%
2006-02-22	0	1.650	1.650	1.660	1.490	1.670	44,928,799	69,620,918	1.5496	0.520	0.520	0.523	0.469	0.526	142,683,547	0.4879	10.00%
2006-02-21	0	1.500	1.500	1.510	1.490	1.560	5,628,000	8,578,840	1.5243	0.472	0.472	0.475	0.469	0.491	17,873,235	0.4800	-1.64%
2006-02-20	0	3.050	3.050	3.075	3.000	3.175	6,892,000	21,078,650	3.0584	0.480	0.480	0.484	0.472	0.500	43,774,818	0.4815	0.00%
2006-02-17	0	3.050	3.050	3.075	2.775	3.125	18,642,100	55,277,083	2.9652	0.480	0.480	0.484	0.437	0.492	118,406,056	0.4668	10.91%
2006-02-16	0	2.750	2.725	2.750	2.450	2.750	9,558,000	25,318,550	2.6489	0.433	0.429	0.433	0.386	0.433	60,708,026	0.4171	7.84%
2006-02-15	0	2.550	2.550	2.575	2.525	2.575	1,616,000	4,117,600	2.5480	0.401	0.401	0.405	0.398	0.405	10,264,090	0.4012	0.99%
2006-02-14	0	2.525	2.500	2.525	2.400	2.525	9,112,000	21,433,100	2.3522	0.398	0.394	0.398	0.378	0.398	57,875,239	0.3703	7.45%
2006-02-13	0	2.350	2.350	2.375	2.350	2.500	3,266,000	7,903,100	2.4198	0.370	0.370	0.374	0.370	0.394	20,744,132	0.3810	-4.08%
2006-02-10	0	2.450	2.425	2.450	2.425	2.475	226,000	554,600	2.4540	0.386	0.382	0.386	0.382	0.390	1,435,448	0.3864	0.00%
2006-02-09	0	2.450	2.425	2.450	2.425	2.475	534,000	1,307,000	2.4476	0.386	0.382	0.386	0.382	0.390	3,391,723	0.3853	2.08%
2006-02-08	0	2.400	2.375	2.400	2.375	2.450	766,000	1,835,200	2.3958	0.378	0.374	0.378	0.374	0.386	4,865,280	0.3772	0.00%
2006-02-07	0	2.400	2.375	2.400	2.375	2.475	1,820,000	4,440,950	2.4401	0.378	0.374	0.378	0.374	0.390	11,559,804	0.3842	0.00%
2006-02-06	0	2.400	2.400	2.425	2.350	2.475	4,042,000	9,812,050	2.4275	0.378	0.378	0.382	0.370	0.390	25,672,927	0.3822	4.35%
2006-02-03	0	2.300	2.300	2.325	2.125	2.300	2,682,000	6,066,000	2.2617	0.362	0.362	0.366	0.335	0.362	17,034,832	0.3561	6.98%
2006-02-02	0	2.150	2.150	2.175	2.125	2.250	870,000	1,895,100	2.1783	0.339	0.339	0.342	0.335	0.354	5,525,840	0.3430	-3.37%
2006-02-01	0	2.225	2.225	2.275	2.175	2.300	1,278,000	2,838,750	2.2212	0.350	0.350	0.358	0.342	0.362	8,117,269	0.3497	-3.26%
2006-01-27	0	2.300	2.275	2.300	2.225	2.300	996,000	2,261,400	2.2705	0.362	0.358	0.362	0.350	0.362	6,326,135	0.3575	4.55%
2006-01-26	0	2.200	2.175	2.200	2.150	2.200	180,000	392,150	2.1786	0.346	0.342	0.346	0.339	0.346	1,143,277	0.3430	2.33%
2006-01-25	0	2.150	2.125	2.150	2.150	2.200	1,224,000	2,666,450	2.1785	0.339	0.335	0.339	0.339	0.346	7,774,286	0.3430	1.18%
2006-01-24	0	2.125	2.125	2.150	2.100	2.200	510,000	1,099,300	2.1555	0.335	0.335	0.339	0.331	0.346	3,239,286	0.3394	-2.30%
2006-01-23	0	2.175	2.150	2.200	2.025	2.200	833,000	1,760,925	2.1140	0.342	0.339	0.346	0.319	0.346	5,290,833	0.3328	3.57%
2006-01-20	0	2.100	2.050	2.100	2.000	2.100	548,000	1,116,750	2.0379	0.331	0.323	0.331	0.315	0.331	3,480,644	0.3208	2.44%
2006-01-19	0	2.050	2.025	2.050	1.990	2.050	806,000	1,621,100	2.0113	0.323	0.319	0.323	0.313	0.323	5,119,342	0.3167	2.50%
2006-01-18	0	2.000	1.960	2.000	1.960	2.000	1,672,000	3,324,540	1.9884	0.315	0.309	0.315	0.309	0.315	10,619,776	0.3131	-2.44%
2006-01-17	0	2.050	2.025	2.050	2.025	2.075	540,000	1,110,500	2.0565	0.323	0.319	0.323	0.319	0.327	3,429,832	0.3238	0.00%
2006-01-16	0	2.050	2.025	2.050	2.025	2.075	844,000	1,721,350	2.0395	0.323	0.319	0.323	0.319	0.327	5,360,700	0.3211	0.00%
2006-01-13	0	2.050	2.025	2.050	2.000	2.050	396,000	806,650	2.0370	0.323	0.319	0.323	0.315	0.323	2,515,210	0.3207	2.50%
2006-01-12	0	2.000	2.000	2.050	1.990	2.075	3,110,000	6,300,700	2.0259	0.315	0.315	0.323	0.313	0.327	19,753,291	0.3190	-1.23%
2006-01-11	0	2.025	2.025	2.050	2.025	2.100	7,616,000	15,715,450	2.0635	0.319	0.319	0.323	0.319	0.331	48,373,334	0.3249	-2.41%
2006-01-10	0	2.075	2.075	2.100	2.050	2.125	1,696,000	3,532,100	2.0826	0.327	0.327	0.331	0.323	0.335	10,772,213	0.3279	0.00%
2006-01-09	0	2.075	2.075	2.100	2.075	2.175	864,000	1,825,750	2.1131	0.327	0.327	0.331	0.327	0.342	5,487,731	0.3327	-4.60%
2006-01-06	0	2.175	2.175	2.200	2.075	2.275	2,274,000	5,019,550	2.2074	0.342	0.342	0.346	0.327	0.358	14,443,403	0.3475	-1.14%
2006-01-05	0	2.200	2.175	2.200	2.175	2.275	1,900,000	4,218,450	2.2202	0.346	0.342	0.346	0.342	0.358	12,067,927	0.3496	0.00%
2006-01-04	0	2.200	2.200	2.225	2.125	2.225	3,956,000	8,688,150	2.1962	0.346	0.346	0.350	0.335	0.350	25,126,695	0.3458	2.33%
2006-01-03	0	2.150	2.100	2.150	1.970	2.150	4,000,000	8,411,740	2.1029	0.339	0.331	0.339	0.310	0.339	25,406,163	0.3311	7.50%
2005-12-30	0	2.000	1.990	2.025	2.000	2.100	1,466,000	2,976,300	2.0302	0.315	0.313	0.319	0.315	0.331	9,311,359	0.3196	-4.76%
2005-12-29	0	2.100	2.075	2.100	2.050	2.100	1,056,000	2,206,700	2.0897	0.331	0.327	0.331	0.323	0.331	6,707,227	0.3290	2.44%
2005-12-28	0	2.050	2.025	2.050	2.000	2.050	486,000	984,000	2.0247	0.323	0.319	0.323	0.315	0.323	3,086,849	0.3188	1.23%
2005-12-23	0	2.025	2.000	2.025	1.960	2.025	1,792,000	3,618,570	2.0193	0.319	0.315	0.319	0.309	0.319	11,381,961	0.3179	1.76%
2005-12-22	0	1.990	1.970	1.990	1.960	1.990	348,000	688,620	1.9788	0.313	0.310	0.313	0.309	0.313	2,210,336	0.3115	1.02%
2005-12-21	0	1.970	1.970	1.980	1.950	1.970	548,000	1,077,160	1.9656	0.310	0.310	0.312	0.307	0.310	3,480,644	0.3095	-0.51%
2005-12-20	0	1.980	1.970	1.980	1.920	1.990	2,066,000	4,056,660	1.9635	0.312	0.310	0.312	0.302	0.313	13,122,283	0.3091	1.54%
2005-12-19	0	1.950	1.950	1.960	1.900	1.960	2,620,000	5,068,800	1.9347	0.307	0.307	0.309	0.299	0.309	16,641,037	0.3046	3.17%
2005-12-16	0	1.890	1.850	1.890	-	-	0	0	-	0.298	0.291	0.298	-	-	0	-	0.00%
2005-12-15	0	1.890	1.880	1.890	1.860	1.900	534,000	1,003,660	1.8795	0.298	0.296	0.298	0.293	0.299	3,391,723	0.2959	0.53%
2005-12-14	0	1.880	1.860	1.890	1.820	1.980	3,790,000	7,077,980	1.8675	0.296	0.293	0.298	0.287	0.312	24,072,339	0.2940	-4.57%
2005-12-13	0	1.970	1.950	1.980	1.940	1.980	826,000	1,619,760	1.9610	0.310	0.307	0.312	0.305	0.312	5,246,373	0.3087	-1.50%
2005-12-12	0	2.000	1.990	2.000	1.970	2.000	1,154,000	2,296,880	1.9904	0.315	0.313	0.315	0.310	0.315	7,329,678	0.3134	0.50%
2005-12-09	0	1.990	1.990	2.000	1.950	2.050	4,996,000	10,068,410	2.0153	0.313	0.313	0.315	0.307	0.323	31,732,297	0.3173	3.11%
2005-12-08	0	1.930	1.930	1.940	1.930	1.970	426,000	829,640	1.9475	0.304	0.304	0.305	0.304	0.310	2,705,756	0.3066	-2.03%
2005-12-07	0	1.970	1.950	1.970	1.920	1.970	1,380,000	2,696,600	1.9541	0.310	0.307	0.310	0.302	0.310	8,765,126	0.3077	3.14%
2005-12-06	0	1.910	1.890	1.910	1.890	1.950	1,198,000	2,299,760	1.9197	0.301	0.298	0.301	0.298	0.307	7,609,146	0.3022	0.53%
2005-12-05	0	1.900	1.880	1.900	1.880	1.920	540,000	1,024,480	1.8972	0.299	0.296	0.299	0.296	0.302	3,429,832	0.2987	0.00%
2005-12-02	0	1.900	1.890	1.900	1.890	1.930	1,030,000	1,957,920	1.9009	0.299	0.298	0.299	0.298	0.304	6,542,087	0.2993	0.00%
2005-12-01	0	1.900	1.890	1.920	1.900	1.970	3,216,000	6,242,700	1.9411	0.299	0.298	0.302	0.299	0.310	20,426,555	0.3056	0.00%
2005-11-30	0	1.900	1.890	1.900	1.870	1.940	964,000	1,821,300	1.8893	0.299	0.298	0.299	0.294	0.305	6,122,885	0.2975	0.00%
2005-11-29	0	1.900	1.890	1.900	1.860	1.900	1,272,000	2,404,760	1.8905	0.299	0.298	0.299	0.293	0.299	8,079,160	0.2976	2.15%
2005-11-28	0	1.860	1.850	1.870	1.820	1.910	1,988,000	3,686,540	1.8544	0.293	0.291	0.294	0.287	0.301	12,626,863	0.2920	-2.62%
2005-11-25	0	1.910	1.900	1.910	1.900	1.960	424,000	808,640	1.9072	0.301	0.299	0.301	0.299	0.309	2,693,053	0.3003	-2.55%
2005-11-24	0	1.960	1.920	1.960	1.910	2.000	3,224,000	6,304,380	1.9555	0.309	0.302	0.309	0.301	0.315	20,477,367	0.3079	1.03%
2005-11-23	0	1.940	1.940	1.950	1.870	1.960	4,240,000	8,181,360	1.9296	0.305	0.305	0.307	0.294	0.309	26,930,532	0.3038	3.74%
2005-11-22	0	1.870	1.860	1.870	1.780	1.920	4,172,000	7,809,240	1.8718	0.294	0.293	0.294	0.280	0.302	26,498,628	0.2947	6.86%
2005-11-21	0	1.750	1.750	1.770	1.740	1.760	338,000	591,540	1.7501	0.276	0.276	0.279	0.274	0.277	2,146,821	0.2755	0.57%
2005-11-18	0	1.740	1.730	1.760	1.740	1.750	300,000	522,500	1.7417	0.274	0.272	0.277	0.274	0.276	1,905,462	0.2742	0.00%
2005-11-17	0	1.740	1.700	1.760	1.740	1.760	130,000	227,240	1.7480	0.274	0.268	0.277	0.274	0.277	825,700	0.2752	-1.14%
2005-11-16	0	1.760	1.760	1.780	1.760	1.790	238,000	422,480	1.7751	0.277	0.277	0.280	0.277	0.282	1,511,667	0.2795	0.00%
2005-11-15	0	1.760	1.740	1.760	1.740	1.760	78,000	136,920	1.7554	0.277	0.274	0.277	0.274	0.277	495,420	0.2764	0.00%
2005-11-14	0	1.760	1.760	1.780	1.700	1.760	402,000	697,460	1.7350	0.277	0.277	0.280	0.268	0.277	2,553,319	0.2732	-0.56%
2005-11-11	0	1.770	1.750	1.770	1.730	1.770	398,000	698,460	1.7549	0.279	0.276	0.279	0.272	0.279	2,527,913	0.2763	2.91%
2005-11-10	0	1.720	1.710	1.720	1.690	1.740	350,000	598,040	1.7087	0.271	0.269	0.271	0.266	0.274	2,223,039	0.2690	-1.15%
2005-11-09	0	1.740	1.710	1.750	1.730	1.740	26,000	45,120	1.7354	0.274	0.269	0.276	0.272	0.274	165,140	0.2732	-1.14%
2005-11-08	0	1.760	1.700	1.760	1.670	1.760	438,000	749,660	1.7116	0.277	0.268	0.277	0.263	0.277	2,781,975	0.2695	5.39%
2005-11-07	0	1.670	1.670	1.700	1.660	1.670	110,000	182,700	1.6609	0.263	0.263	0.268	0.261	0.263	698,669	0.2615	-1.76%
2005-11-04	0	1.700	1.690	1.710	1.670	1.700	150,000	251,800	1.6787	0.268	0.266	0.269	0.263	0.268	952,731	0.2643	0.00%
2005-11-03	0	1.700	1.700	1.730	1.700	1.700	90,000	153,000	1.7000	0.268	0.268	0.272	0.268	0.268	571,639	0.2677	0.59%
2005-11-02	0	1.690	1.690	1.720	1.690	1.700	50,000	84,740	1.6948	0.266	0.266	0.271	0.266	0.268	317,577	0.2668	-0.59%
2005-11-01	0	1.700	1.690	1.720	1.690	1.720	96,000	162,820	1.6960	0.268	0.266	0.271	0.266	0.271	609,748	0.2670	0.00%
2005-10-31	0	1.700	1.680	1.710	1.700	1.700	20,000	34,000	1.7000	0.268	0.265	0.269	0.268	0.268	127,031	0.2677	-1.16%
2005-10-28	0	1.720	1.700	1.720	1.650	1.740	162,000	273,460	1.6880	0.271	0.268	0.271	0.260	0.274	1,028,950	0.2658	3.61%
2005-10-27	0	1.660	1.660	1.680	1.640	1.680	540,000	895,280	1.6579	0.261	0.261	0.265	0.258	0.265	3,429,832	0.2610	-2.35%
2005-10-26	0	1.700	1.700	1.710	1.680	1.740	1,088,000	1,841,880	1.6929	0.268	0.268	0.269	0.265	0.274	6,910,476	0.2665	-2.30%
2005-10-25	0	1.740	1.730	1.740	1.690	1.750	802,000	1,373,020	1.7120	0.274	0.272	0.274	0.266	0.276	5,093,936	0.2695	-2.25%
2005-10-24	0	1.780	1.760	1.780	1.790	1.800	8,000	14,340	1.7925	0.280	0.277	0.280	0.282	0.283	50,812	0.2822	1.14%
2005-10-21	0	1.760	1.760	1.800	1.730	1.800	996,000	1,764,460	1.7715	0.277	0.277	0.283	0.272	0.283	6,326,135	0.2789	1.15%
2005-10-20	0	1.740	1.740	1.750	1.740	1.800	588,000	1,045,830	1.7786	0.274	0.274	0.276	0.274	0.283	3,734,706	0.2800	-2.25%
2005-10-19	0	1.780	1.760	1.800	1.760	1.780	734,000	1,297,960	1.7683	0.280	0.277	0.283	0.277	0.280	4,662,031	0.2784	0.00%
2005-10-18	0	1.780	1.780	1.790	1.700	1.800	988,000	1,743,140	1.7643	0.280	0.280	0.282	0.268	0.283	6,275,322	0.2778	-1.11%
2005-10-17	0	1.800	1.800	1.810	1.760	1.820	2,178,000	3,934,256	1.8064	0.283	0.283	0.285	0.277	0.287	13,833,656	0.2844	-1.64%
2005-10-14	0	1.830	1.820	1.850	1.750	1.830	2,544,000	4,572,720	1.7975	0.288	0.287	0.291	0.276	0.288	16,158,319	0.2830	1.67%
2005-10-13	0	1.800	1.790	1.800	1.660	1.820	3,102,000	5,438,660	1.7533	0.283	0.282	0.283	0.261	0.287	19,702,479	0.2760	7.78%
2005-10-12	0	1.670	1.660	1.680	1.610	1.670	1,546,000	2,543,460	1.6452	0.263	0.261	0.265	0.253	0.263	9,819,482	0.2590	3.73%
2005-10-10	0	1.610	1.610	1.660	1.610	1.630	480,000	776,880	1.6185	0.253	0.253	0.261	0.253	0.257	3,048,740	0.2548	0.00%
2005-10-07	0	1.610	1.600	1.630	1.520	1.630	2,708,000	4,326,840	1.5978	0.253	0.252	0.257	0.239	0.257	17,199,972	0.2516	1.90%
2005-10-06	0	1.580	1.570	1.610	1.580	1.640	886,000	1,427,940	1.6117	0.249	0.247	0.253	0.249	0.258	5,627,465	0.2537	-3.66%
2005-10-05	0	1.640	1.640	1.660	1.640	1.650	140,000	230,100	1.6436	0.258	0.258	0.261	0.258	0.260	889,216	0.2588	-1.20%
2005-10-04	0	1.660	1.660	1.680	1.650	1.660	118,000	195,780	1.6592	0.261	0.261	0.265	0.260	0.261	749,482	0.2612	-0.60%
2005-10-03	0	1.670	1.660	1.670	1.660	1.680	776,000	1,297,240	1.6717	0.263	0.261	0.263	0.261	0.265	4,928,796	0.2632	0.00%
2005-09-30	0	1.670	1.660	1.670	1.650	1.690	450,000	750,340	1.6674	0.263	0.261	0.263	0.260	0.266	2,858,193	0.2625	-0.60%
2005-09-29	0	1.680	1.680	1.690	1.670	1.680	1,824,000	3,064,300	1.6800	0.265	0.265	0.266	0.263	0.265	11,585,210	0.2645	0.00%
2005-09-28	0	1.680	1.670	1.690	1.660	1.710	1,328,000	2,234,200	1.6824	0.265	0.263	0.266	0.261	0.269	8,434,846	0.2649	0.00%
2005-09-27	0	1.680	1.670	1.680	1.640	1.690	328,000	547,180	1.6682	0.265	0.263	0.265	0.258	0.266	2,083,305	0.2626	3.07%
2005-09-26	0	1.630	1.630	1.700	1.630	1.710	850,000	1,439,060	1.6930	0.257	0.257	0.268	0.257	0.269	5,398,810	0.2666	-4.12%
2005-09-23	0	1.700	1.700	1.710	1.680	1.740	2,136,000	3,643,480	1.7057	0.268	0.268	0.269	0.265	0.274	13,566,891	0.2686	1.19%
2005-09-22	0	1.680	1.680	1.690	1.620	1.710	4,594,000	7,207,640	1.5689	0.265	0.265	0.266	0.255	0.269	29,178,978	0.2470	4.35%
2005-09-21	0	1.610	1.600	1.630	1.580	1.660	2,154,000	3,481,640	1.6164	0.253	0.252	0.257	0.249	0.261	13,681,219	0.2545	-3.01%
2005-09-20	0	1.660	1.630	1.680	1.650	1.680	978,000	1,629,720	1.6664	0.261	0.257	0.265	0.260	0.265	6,211,807	0.2624	0.00%
2005-09-16	0	1.660	1.660	1.680	1.660	1.670	146,000	243,520	1.6679	0.261	0.261	0.265	0.261	0.263	927,325	0.2626	-1.19%
2005-09-15	0	1.680	1.670	1.680	1.680	1.690	252,000	423,460	1.6804	0.265	0.263	0.265	0.265	0.266	1,600,588	0.2646	0.00%
2005-09-14	0	1.680	1.670	1.680	1.680	1.700	274,000	463,100	1.6901	0.265	0.263	0.265	0.265	0.268	1,740,322	0.2661	-1.18%
2005-09-13	0	1.700	1.680	1.700	1.690	1.720	520,000	885,100	1.7021	0.268	0.265	0.268	0.266	0.271	3,302,801	0.2680	0.59%
2005-09-12	0	1.690	1.690	1.710	1.660	1.690	146,000	244,300	1.6733	0.266	0.266	0.269	0.261	0.266	927,325	0.2634	0.60%
2005-09-09	0	1.680	1.680	1.690	1.670	1.730	758,000	1,291,840	1.7043	0.265	0.265	0.266	0.263	0.272	4,814,468	0.2683	-3.45%
2005-09-08	0	1.740	1.730	1.750	1.720	1.740	30,000	52,000	1.7333	0.274	0.272	0.276	0.271	0.274	190,546	0.2729	-0.57%
2005-09-07	0	1.750	1.740	1.750	1.720	1.750	282,000	488,880	1.7336	0.276	0.274	0.276	0.271	0.276	1,791,134	0.2729	0.00%
2005-09-06	0	1.750	1.730	1.750	1.750	1.760	508,000	889,800	1.7516	0.276	0.272	0.276	0.276	0.277	3,226,583	0.2758	0.00%
2005-09-05	0	1.750	1.750	1.780	1.740	1.760	490,000	857,500	1.7500	0.276	0.276	0.280	0.274	0.277	3,112,255	0.2755	-2.23%
2005-09-02	0	1.790	1.790	1.800	1.740	1.790	320,000	568,880	1.7778	0.282	0.282	0.283	0.274	0.282	2,032,493	0.2799	0.00%
2005-09-01	0	1.790	1.750	1.790	1.790	1.790	50,000	89,500	1.7900	0.282	0.276	0.282	0.282	0.282	317,577	0.2818	0.00%
2005-08-31	0	1.790	1.740	1.790	-	-	0	0	-	0.282	0.274	0.282	-	-	0	-	0.00%
2005-08-30	0	1.790	1.780	1.800	1.760	1.820	568,000	1,020,600	1.7968	0.282	0.280	0.283	0.277	0.287	3,607,675	0.2829	-1.65%
2005-08-29	0	1.820	1.820	1.830	1.800	1.830	1,300,000	2,365,880	1.8199	0.287	0.287	0.288	0.283	0.288	8,257,003	0.2865	0.00%
2005-08-26	0	1.820	1.820	1.840	1.790	1.850	1,798,000	3,280,860	1.8247	0.287	0.287	0.290	0.282	0.291	11,420,070	0.2873	-0.55%
2005-08-25	0	1.830	1.830	1.840	1.760	1.840	706,000	1,268,760	1.7971	0.288	0.288	0.290	0.277	0.290	4,484,188	0.2829	1.67%
2005-08-24	0	1.800	1.800	1.810	1.720	1.840	2,676,000	4,773,440	1.7838	0.283	0.283	0.285	0.271	0.290	16,996,723	0.2808	4.05%
2005-08-23	0	1.730	1.730	1.740	1.730	1.750	388,000	673,240	1.7352	0.272	0.272	0.274	0.272	0.276	2,464,398	0.2732	0.00%
2005-08-22	0	1.730	1.740	1.750	1.730	1.750	206,000	358,420	1.7399	0.272	0.274	0.276	0.272	0.276	1,308,417	0.2739	0.58%
2005-08-19	0	1.750	1.740	1.750	1.700	1.750	1,226,000	2,122,480	1.7312	0.271	0.269	0.271	0.263	0.271	7,922,808	0.2679	-0.57%
2005-08-18	0	1.760	1.760	1.780	1.710	1.770	624,000	1,074,060	1.7213	0.272	0.272	0.275	0.265	0.274	4,032,490	0.2664	2.33%
2005-08-17	0	1.720	1.720	1.740	1.720	1.760	1,096,000	1,910,880	1.7435	0.266	0.266	0.269	0.266	0.272	7,082,706	0.2698	-1.71%
2005-08-16	0	1.750	1.750	1.780	1.730	1.790	942,000	1,662,500	1.7649	0.271	0.271	0.275	0.268	0.277	6,087,509	0.2731	0.00%
2005-08-15	0	1.750	1.740	1.760	1.740	1.800	588,000	1,037,420	1.7643	0.271	0.269	0.272	0.269	0.279	3,799,846	0.2730	-1.69%
2005-08-12	0	1.780	1.770	1.780	1.770	1.840	924,000	1,664,060	1.8009	0.275	0.274	0.275	0.274	0.285	5,971,187	0.2787	-2.20%
2005-08-11	0	1.820	1.820	1.840	1.810	1.840	910,000	1,664,520	1.8291	0.282	0.282	0.285	0.280	0.285	5,880,714	0.2830	-2.15%
2005-08-10	0	1.860	1.830	1.860	1.840	1.900	1,370,000	2,544,420	1.8572	0.288	0.283	0.288	0.285	0.294	8,853,383	0.2874	-1.06%
2005-08-09	0	1.880	1.870	1.880	1.840	1.890	1,372,000	2,570,200	1.8733	0.291	0.289	0.291	0.285	0.292	8,866,308	0.2899	2.17%
2005-08-08	0	1.840	1.830	1.840	1.750	1.840	949,000	1,696,010	1.7872	0.285	0.283	0.285	0.271	0.285	6,132,745	0.2765	2.79%
2005-08-05	0	1.790	1.790	1.800	1.760	1.830	2,454,000	4,377,720	1.7839	0.277	0.277	0.279	0.272	0.283	15,858,542	0.2760	-0.56%
2005-08-04	0	1.800	1.800	1.810	1.790	1.880	1,836,000	3,321,720	1.8092	0.279	0.279	0.280	0.277	0.291	11,864,826	0.2800	-2.17%
2005-08-03	0	1.840	1.840	1.850	1.820	1.900	1,954,000	3,631,780	1.8586	0.285	0.285	0.286	0.282	0.294	12,627,380	0.2876	-2.13%
2005-08-02	0	1.880	1.880	1.900	1.880	2.000	3,308,000	6,391,940	1.9323	0.291	0.291	0.294	0.291	0.309	21,377,366	0.2990	-4.57%
2005-08-01	0	1.970	1.950	1.980	1.890	1.980	2,306,000	4,480,380	1.9429	0.305	0.302	0.306	0.292	0.306	14,902,118	0.3007	4.23%
2005-07-29	0	1.890	1.890	1.900	1.860	1.960	3,198,000	6,157,780	1.9255	0.292	0.292	0.294	0.288	0.303	20,666,510	0.2980	0.00%
2005-07-28	0	1.890	1.880	1.890	1.800	1.910	2,956,000	5,491,540	1.8578	0.292	0.291	0.292	0.279	0.296	19,102,628	0.2875	5.59%
2005-07-27	0	1.790	1.790	1.800	1.780	1.850	3,562,000	6,437,180	1.8072	0.277	0.277	0.279	0.275	0.286	23,018,796	0.2796	-2.19%
2005-07-26	0	1.830	1.820	1.830	1.710	1.840	8,302,568	14,744,377	1.7759	0.283	0.282	0.283	0.265	0.285	53,653,879	0.2748	7.02%
2005-07-25	0	1.710	1.700	1.710	1.570	1.720	14,706,000	24,237,580	1.6481	0.265	0.263	0.265	0.243	0.266	95,034,927	0.2550	9.62%
2005-07-22	0	1.560	1.540	1.560	1.440	1.560	8,580,000	13,026,220	1.5182	0.241	0.238	0.241	0.223	0.241	55,446,734	0.2349	6.12%
2005-07-21	0	1.470	1.460	1.470	1.430	1.500	5,610,000	8,207,660	1.4630	0.227	0.226	0.227	0.221	0.232	36,253,634	0.2264	-1.34%
2005-07-20	0	1.490	1.470	1.490	1.470	1.520	4,870,000	7,275,040	1.4938	0.231	0.227	0.231	0.227	0.235	31,471,515	0.2312	0.00%
2005-07-19	0	1.490	1.480	1.500	1.470	1.520	4,234,000	6,319,520	1.4926	0.231	0.229	0.232	0.227	0.235	27,361,477	0.2310	1.36%
2005-07-18	0	1.470	1.460	1.490	1.450	1.530	2,938,000	4,337,900	1.4765	0.227	0.226	0.231	0.224	0.237	18,986,306	0.2285	-5.16%
2005-07-15	0	1.550	1.540	1.560	1.530	1.560	3,726,000	5,729,300	1.5377	0.240	0.238	0.241	0.237	0.241	24,078,617	0.2379	1.31%
2005-07-14	0	1.530	1.530	1.540	1.510	1.540	802,000	1,230,200	1.5339	0.237	0.237	0.238	0.234	0.238	5,182,783	0.2374	0.00%
2005-07-13	0	1.530	1.530	1.550	1.470	1.540	1,196,000	1,810,300	1.5136	0.237	0.237	0.240	0.227	0.238	7,728,939	0.2342	4.08%
2005-07-12	0	1.470	1.460	1.480	1.470	1.550	1,000,000	1,491,400	1.4914	0.227	0.226	0.229	0.227	0.240	6,462,323	0.2308	-3.92%
2005-07-11	0	1.530	1.510	1.530	1.450	1.560	4,884,000	7,419,480	1.5191	0.237	0.234	0.237	0.224	0.241	31,561,987	0.2351	6.99%
2005-07-08	0	1.430	1.430	1.440	1.410	1.460	3,442,000	4,939,200	1.4350	0.221	0.221	0.223	0.218	0.226	22,243,317	0.2221	3.62%
2005-07-07	0	1.380	1.380	1.400	1.380	1.550	3,998,800	5,936,434	1.4846	0.214	0.214	0.217	0.214	0.240	25,841,539	0.2297	-6.76%
2005-07-06	0	1.480	1.480	1.500	1.400	1.500	2,172,000	3,163,180	1.4563	0.229	0.229	0.232	0.217	0.232	14,036,166	0.2254	7.25%
2005-07-05	0	1.380	1.380	1.400	1.310	1.420	1,634,000	2,258,740	1.3823	0.214	0.214	0.217	0.203	0.220	10,559,436	0.2139	5.34%
2005-07-04	0	1.310	1.310	1.330	1.280	1.330	540,000	707,240	1.3097	0.203	0.203	0.206	0.198	0.206	3,489,655	0.2027	3.15%
2005-06-30	0	1.270	1.270	1.280	1.270	1.280	126,000	161,020	1.2779	0.197	0.197	0.198	0.197	0.198	814,253	0.1978	-0.78%
2005-06-29	0	1.280	1.260	1.270	1.280	1.290	354,000	453,480	1.2810	0.198	0.195	0.197	0.198	0.200	2,287,662	0.1982	0.00%
2005-06-28	0	1.280	1.260	1.280	1.280	1.300	646,000	831,400	1.2870	0.198	0.195	0.198	0.198	0.201	4,174,661	0.1992	-0.78%
2005-06-27	0	1.290	1.280	1.290	1.290	1.300	348,000	451,380	1.2971	0.200	0.198	0.200	0.200	0.201	2,248,889	0.2007	0.00%
2005-06-24	0	1.290	1.280	1.300	1.280	1.290	88,000	112,840	1.2823	0.200	0.198	0.201	0.198	0.200	568,684	0.1984	0.78%
2005-06-23	0	1.280	1.280	1.290	1.280	1.300	180,000	230,440	1.2802	0.198	0.198	0.200	0.198	0.201	1,163,218	0.1981	0.00%
2005-06-22	0	1.280	1.280	1.290	1.250	1.270	70,000	88,480	1.2640	0.198	0.198	0.200	0.193	0.197	452,363	0.1956	-0.78%
2005-06-21	0	1.290	1.270	1.280	1.280	1.300	354,000	455,100	1.2856	0.200	0.197	0.198	0.198	0.201	2,287,662	0.1989	2.38%
2005-06-20	0	1.260	1.260	1.280	1.260	1.280	90,000	116,640	1.2960	0.195	0.195	0.198	0.195	0.198	581,609	0.2005	-1.56%
2005-06-17	0	1.280	1.270	1.280	1.250	1.290	826,000	1,049,440	1.2705	0.198	0.197	0.198	0.193	0.200	5,337,879	0.1966	4.07%
2005-06-16	0	1.230	1.230	1.240	1.220	1.220	20,000	24,400	1.2200	0.190	0.190	0.192	0.189	0.189	129,246	0.1888	0.00%
2005-06-15	0	1.230	1.220	1.230	1.220	1.230	84,000	103,020	1.2264	0.190	0.189	0.190	0.189	0.190	542,835	0.1898	0.82%
2005-06-14	0	1.220	1.210	1.240	1.220	1.220	40,000	48,800	1.2200	0.189	0.187	0.192	0.189	0.189	258,493	0.1888	0.83%
2005-06-13	0	1.210	1.210	1.240	-	-	2,000	2,420	1.2100	0.187	0.187	0.192	-	-	12,925	0.1872	0.00%
2005-06-10	0	1.210	1.210	1.230	1.210	1.220	192,000	233,820	1.2178	0.187	0.187	0.190	0.187	0.189	1,240,766	0.1884	0.83%
2005-06-09	0	1.200	1.200	1.220	1.180	1.220	250,000	299,960	1.1998	0.186	0.186	0.189	0.183	0.189	1,615,581	0.1857	0.00%
2005-06-08	0	1.200	1.200	1.220	1.190	1.200	236,000	282,180	1.1957	0.186	0.186	0.189	0.184	0.186	1,525,108	0.1850	0.00%
2005-06-07	0	1.200	1.200	1.220	1.200	1.220	498,000	601,100	1.2070	0.186	0.186	0.189	0.186	0.189	3,218,237	0.1868	0.84%
2005-06-06	0	1.190	1.180	1.210	1.190	1.200	76,000	90,940	1.1966	0.184	0.183	0.187	0.184	0.186	491,137	0.1852	0.00%
2005-06-03	0	1.190	1.190	1.200	1.180	1.220	758,000	906,600	1.1960	0.184	0.184	0.186	0.183	0.189	4,898,441	0.1851	-6.30%
2005-06-02	0	1.270	1.260	1.270	1.200	1.270	280,000	339,040	1.2109	0.197	0.195	0.197	0.186	0.197	1,809,451	0.1874	4.10%
2005-06-01	0	1.220	1.220	1.270	-	-	0	0	-	0.189	0.189	0.197	-	-	0	-	0.83%
2005-05-31	0	1.210	1.200	1.240	1.210	1.220	60,000	73,100	1.2183	0.187	0.186	0.192	0.187	0.189	387,739	0.1885	0.83%
2005-05-30	0	1.200	1.190	1.220	1.200	1.220	200,000	241,400	1.2070	0.186	0.184	0.189	0.186	0.189	1,292,465	0.1868	0.00%
2005-05-27	0	1.200	1.200	1.240	1.200	1.210	332,000	398,900	1.2015	0.186	0.186	0.192	0.186	0.187	2,145,491	0.1859	-0.83%
2005-05-26	0	1.210	1.200	1.230	1.200	1.220	406,000	492,320	1.2126	0.187	0.186	0.190	0.186	0.189	2,623,703	0.1876	-1.63%
2005-05-25	0	1.230	1.220	1.240	1.230	1.240	150,000	185,000	1.2333	0.190	0.189	0.192	0.190	0.192	969,349	0.1908	-0.81%
2005-05-24	0	1.240	1.220	1.250	-	-	0	0	-	0.192	0.189	0.193	-	-	0	-	0.00%
2005-05-23	0	1.240	1.210	1.240	-	-	0	0	-	0.192	0.187	0.192	-	-	0	-	0.00%
2005-05-20	0	1.240	1.240	1.250	1.240	1.250	314,000	389,460	1.2403	0.192	0.192	0.193	0.192	0.193	2,029,170	0.1919	-0.80%
2005-05-19	0	1.250	1.250	1.290	-	-	0	0	-	0.193	0.193	0.200	-	-	0	-	0.00%
2005-05-18	0	1.250	1.240	1.250	1.240	1.270	1,052,000	1,314,420	1.2494	0.193	0.192	0.193	0.192	0.197	6,798,364	0.1933	0.81%
2005-05-17	0	1.240	1.240	1.250	1.240	1.350	1,576,000	1,968,700	1.2492	0.192	0.192	0.193	0.192	0.209	10,184,622	0.1933	-0.80%
2005-05-13	0	1.250	1.250	1.260	1.250	1.250	154,000	192,500	1.2500	0.193	0.193	0.195	0.193	0.193	995,198	0.1934	-1.57%
2005-05-12	0	1.270	1.250	1.270	1.250	1.270	70,000	88,180	1.2597	0.197	0.193	0.197	0.193	0.197	452,363	0.1949	1.60%
2005-05-11	0	1.250	1.250	1.260	1.230	1.270	874,000	1,098,440	1.2568	0.193	0.193	0.195	0.190	0.197	5,648,071	0.1945	-3.10%
2005-05-10	0	1.290	1.290	1.300	1.230	1.300	2,214,000	2,818,180	1.2729	0.200	0.200	0.201	0.190	0.201	14,307,584	0.1970	7.50%
2005-05-09	0	1.200	1.200	1.210	1.180	1.220	1,988,000	2,387,520	1.2010	0.186	0.186	0.187	0.183	0.189	12,847,099	0.1858	3.45%
2005-05-06	0	1.160	1.160	1.180	1.160	1.200	602,000	710,560	1.1803	0.180	0.180	0.183	0.180	0.186	3,890,319	0.1826	0.00%
2005-05-05	0	1.160	1.150	1.180	1.070	1.160	1,092,000	1,246,060	1.1411	0.180	0.178	0.183	0.166	0.180	7,056,857	0.1766	7.41%
2005-05-04	0	1.080	1.080	1.110	1.070	1.110	730,000	791,320	1.0840	0.167	0.167	0.172	0.166	0.172	4,717,496	0.1677	0.93%
2005-05-03	0	1.070	1.050	1.070	1.020	1.070	370,000	391,500	1.0581	0.166	0.162	0.166	0.158	0.166	2,391,060	0.1637	0.00%
2005-04-29	0	1.070	1.070	1.090	1.060	1.080	494,000	532,700	1.0783	0.166	0.166	0.169	0.164	0.167	3,192,388	0.1669	-0.93%
2005-04-28	0	1.080	1.080	1.090	1.080	1.090	500,000	544,860	1.0897	0.167	0.167	0.169	0.167	0.169	3,231,162	0.1686	-0.92%
2005-04-27	0	1.090	1.080	1.090	1.090	1.090	220,000	239,800	1.0900	0.169	0.167	0.169	0.169	0.169	1,421,711	0.1687	0.00%
2005-04-26	0	1.090	1.080	1.100	1.080	1.100	1,012,000	1,105,100	1.0920	0.169	0.167	0.170	0.167	0.170	6,539,871	0.1690	0.00%
2005-04-25	0	1.090	1.070	1.090	1.100	1.120	172,000	190,080	1.1051	0.169	0.166	0.169	0.170	0.173	1,111,520	0.1710	-2.68%
2005-04-22	0	1.120	1.090	1.130	1.110	1.120	100,000	111,500	1.1150	0.173	0.169	0.175	0.172	0.173	646,232	0.1725	0.90%
2005-04-21	0	1.110	1.100	1.110	1.110	1.120	1,062,000	1,187,380	1.1181	0.172	0.170	0.172	0.172	0.173	6,862,987	0.1730	-0.89%
2005-04-20	0	1.120	1.090	1.120	1.100	1.120	836,000	927,980	1.1100	0.173	0.169	0.173	0.170	0.173	5,402,502	0.1718	0.00%
2005-04-19	0	1.120	1.080	1.120	1.110	1.150	704,000	792,820	1.1262	0.173	0.167	0.173	0.172	0.178	4,549,476	0.1743	4.67%
2005-04-18	0	1.070	1.070	1.150	1.070	1.120	705,000	775,440	1.0999	0.166	0.166	0.178	0.166	0.173	4,555,938	0.1702	-7.76%
2005-04-15	0	1.160	1.150	1.160	1.140	1.160	976,000	1,122,440	1.1500	0.180	0.178	0.180	0.176	0.180	6,307,228	0.1780	1.75%
2005-04-14	0	1.140	1.140	1.150	1.130	1.160	586,000	670,520	1.1442	0.176	0.176	0.178	0.175	0.180	3,786,921	0.1771	3.64%
2005-04-13	0	1.100	1.100	1.120	1.070	1.100	456,000	494,640	1.0847	0.170	0.170	0.173	0.166	0.170	2,946,819	0.1679	1.85%
2005-04-12	0	1.080	1.070	1.080	1.070	1.080	180,000	194,140	1.0786	0.167	0.166	0.167	0.166	0.167	1,163,218	0.1669	-2.70%
2005-04-11	0	1.110	1.100	1.120	1.100	1.110	76,000	84,000	1.1053	0.172	0.170	0.173	0.170	0.172	491,137	0.1710	0.91%
2005-04-08	0	1.100	1.090	1.150	1.090	1.100	162,000	180,940	1.1169	0.170	0.169	0.178	0.169	0.170	1,046,896	0.1728	-1.79%
2005-04-07	0	1.120	1.110	1.130	1.120	1.150	154,000	173,380	1.1258	0.173	0.172	0.175	0.173	0.178	995,198	0.1742	-2.61%
2005-04-06	0	1.150	1.140	1.150	1.150	1.150	302,000	347,300	1.1500	0.178	0.176	0.178	0.178	0.178	1,951,622	0.1780	0.00%
2005-04-04	0	1.150	1.120	1.150	1.150	1.150	144,000	165,600	1.1500	0.178	0.173	0.178	0.178	0.178	930,575	0.1780	0.00%
2005-04-01	0	1.150	1.170	1.180	1.120	1.170	284,000	325,560	1.1463	0.178	0.181	0.183	0.173	0.181	1,835,300	0.1774	-3.36%
2005-03-31	0	1.190	1.150	1.180	1.050	1.200	2,340,000	2,578,940	1.1021	0.184	0.178	0.183	0.162	0.186	15,121,837	0.1705	13.33%
2005-03-30	0	1.050	1.050	1.080	1.050	1.080	396,000	419,400	1.0591	0.162	0.162	0.167	0.162	0.167	2,559,080	0.1639	-0.94%
2005-03-29	0	1.060	1.060	1.080	1.060	1.090	915,000	978,100	1.0690	0.164	0.164	0.167	0.164	0.169	5,913,026	0.1654	-0.93%
2005-03-24	0	1.070	1.070	1.080	1.060	1.120	1,230,000	1,329,780	1.0811	0.166	0.166	0.167	0.164	0.173	7,948,658	0.1673	-4.46%
2005-03-23	0	1.120	1.120	1.140	1.100	1.150	528,000	589,840	1.1171	0.173	0.173	0.176	0.170	0.178	3,412,107	0.1729	0.00%
2005-03-22	0	1.120	1.120	1.140	1.100	1.160	1,528,000	1,739,480	1.1384	0.173	0.173	0.176	0.170	0.180	9,874,430	0.1762	-3.45%
2005-03-21	0	1.160	1.160	1.170	1.130	1.190	852,000	995,880	1.1689	0.180	0.180	0.181	0.175	0.184	5,505,900	0.1809	1.75%
2005-03-18	0	1.140	1.130	1.150	1.110	1.190	2,374,000	2,729,300	1.1497	0.176	0.175	0.178	0.172	0.184	15,341,556	0.1779	-5.79%
2005-03-17	0	1.210	1.190	1.210	1.200	1.250	876,000	1,064,240	1.2149	0.187	0.184	0.187	0.186	0.193	5,660,995	0.1880	0.83%
2005-03-16	0	1.250	1.250	1.260	1.250	1.280	1,404,000	1,778,460	1.2667	0.186	0.186	0.187	0.186	0.190	9,451,148	0.1882	0.00%
2005-03-15	0	1.250	1.250	1.260	1.220	1.280	2,218,000	2,781,200	1.2539	0.186	0.186	0.187	0.181	0.190	14,930,660	0.1863	2.46%
2005-03-14	0	1.220	1.220	1.240	1.210	1.250	1,018,000	1,252,240	1.2301	0.181	0.181	0.184	0.180	0.186	6,852,755	0.1827	-2.40%
2005-03-11	0	1.250	1.250	1.270	1.250	1.300	552,000	701,080	1.2701	0.186	0.186	0.189	0.186	0.193	3,715,836	0.1887	-1.57%
2005-03-10	0	1.270	1.270	1.290	1.230	1.300	1,902,000	2,429,840	1.2775	0.189	0.189	0.192	0.183	0.193	12,803,478	0.1898	1.60%
2005-03-09	0	1.250	1.240	1.250	1.240	1.330	3,854,000	4,916,040	1.2756	0.186	0.184	0.186	0.184	0.198	25,943,536	0.1895	2.46%
2005-03-08	0	1.220	1.210	1.230	1.210	1.250	820,000	1,004,340	1.2248	0.181	0.180	0.183	0.180	0.186	5,519,901	0.1819	-1.61%
2005-03-07	0	1.240	1.240	1.250	1.230	1.300	3,536,000	4,440,340	1.2558	0.184	0.184	0.186	0.183	0.193	23,802,891	0.1865	-0.80%
2005-03-04	0	1.250	1.240	1.260	1.230	1.330	33,968,878	39,254,531	1.1556	0.186	0.184	0.187	0.183	0.198	228,664,452	0.1717	1.63%
2005-03-03	0	1.230	1.220	1.240	1.160	1.250	10,308,000	12,540,980	1.2166	0.183	0.181	0.184	0.172	0.186	69,389,197	0.1807	6.03%
2005-03-02	0	1.160	1.150	1.160	1.130	1.220	3,398,000	3,954,780	1.1639	0.172	0.171	0.172	0.168	0.181	22,873,932	0.1729	-2.52%
2005-03-01	0	1.190	1.180	1.190	1.100	1.210	8,102,000	9,443,160	1.1655	0.177	0.175	0.177	0.163	0.180	54,539,317	0.1731	8.18%
2005-02-28	0	1.100	1.080	1.100	1.060	1.140	6,240,000	6,851,260	1.0980	0.163	0.160	0.163	0.157	0.169	42,005,102	0.1631	-0.90%
2005-02-25	0	1.110	1.110	1.120	1.080	1.150	5,250,000	5,894,720	1.1228	0.165	0.165	0.166	0.160	0.171	35,340,831	0.1668	4.72%
2005-02-24	0	1.060	1.050	1.060	1.030	1.080	4,408,000	4,668,900	1.0592	0.157	0.156	0.157	0.153	0.160	29,672,835	0.1573	1.92%
2005-02-23	0	1.040	1.040	1.050	1.010	1.070	2,882,000	2,993,800	1.0388	0.154	0.154	0.156	0.150	0.159	19,400,433	0.1543	-2.80%
2005-02-22	0	1.070	1.070	1.080	1.000	1.090	10,314,000	10,892,380	1.0561	0.159	0.159	0.160	0.149	0.162	69,429,587	0.1569	7.00%
2005-02-21	0	1.000	1.000	1.020	0.890	1.020	21,260,914	20,212,643	0.9507	0.149	0.149	0.152	0.132	0.152	143,119,689	0.1412	13.64%
2005-02-18	0	0.880	0.880	0.890	0.810	0.900	10,262,000	8,722,060	0.8499	0.131	0.131	0.132	0.120	0.134	69,079,544	0.1263	4.76%
2005-02-17	0	0.840	0.830	0.840	0.790	0.870	7,652,000	6,450,080	0.8429	0.125	0.123	0.125	0.117	0.129	51,510,102	0.1252	2.44%
2005-02-16	0	0.820	0.800	0.820	0.780	0.820	2,932,000	2,323,740	0.7925	0.122	0.119	0.122	0.116	0.122	19,737,013	0.1177	1.23%
2005-02-15	0	0.810	0.800	0.810	0.760	0.830	2,492,000	1,991,560	0.7992	0.120	0.119	0.120	0.113	0.123	16,775,114	0.1187	2.53%
2005-02-14	0	0.790	0.780	0.790	0.780	0.800	2,170,000	1,709,780	0.7879	0.117	0.116	0.117	0.116	0.119	14,607,543	0.1170	1.28%
2005-02-08	0	0.780	0.770	0.790	0.770	0.790	254,000	196,360	0.7731	0.116	0.114	0.117	0.114	0.117	1,709,823	0.1148	2.63%
2005-02-07	0	0.760	0.760	0.770	0.750	0.760	710,000	538,020	0.7578	0.113	0.113	0.114	0.111	0.113	4,779,427	0.1126	0.00%
2005-02-04	0	0.760	0.750	0.770	-	-	0	0	-	0.113	0.111	0.114	-	-	0	-	0.00%
2005-02-03	0	0.760	0.750	0.760	0.740	0.770	744,000	565,540	0.7601	0.113	0.111	0.113	0.110	0.114	5,008,301	0.1129	0.00%
2005-02-02	0	0.760	0.750	0.760	0.760	0.770	116,000	88,320	0.7614	0.113	0.111	0.113	0.113	0.114	780,864	0.1131	0.00%
2005-02-01	0	0.760	0.750	0.770	0.750	0.780	4,024,000	3,091,800	0.7683	0.113	0.111	0.114	0.111	0.116	27,087,905	0.1141	2.70%
2005-01-31	0	0.740	0.740	0.750	0.730	0.740	454,000	335,240	0.7384	0.110	0.110	0.111	0.108	0.110	3,056,140	0.1097	-1.33%
2005-01-28	0	0.750	0.740	0.750	0.740	0.760	610,000	458,740	0.7520	0.111	0.110	0.111	0.110	0.113	4,106,268	0.1117	-2.60%
2005-01-27	0	0.770	0.750	0.770	0.750	0.770	1,536,000	1,172,480	0.7633	0.114	0.111	0.114	0.111	0.114	10,339,717	0.1134	1.32%
2005-01-26	0	0.760	0.750	0.760	0.760	0.770	738,000	563,540	0.7636	0.113	0.111	0.113	0.113	0.114	4,967,911	0.1134	0.00%
2005-01-25	0	0.760	0.750	0.760	0.760	0.760	466,000	354,280	0.7603	0.113	0.111	0.113	0.113	0.113	3,136,919	0.1129	0.00%
2005-01-24	0	0.760	0.750	0.770	0.760	0.770	1,320,000	1,011,600	0.7664	0.113	0.111	0.114	0.113	0.114	8,885,695	0.1138	0.00%
2005-01-21	0	0.760	0.750	0.760	0.750	0.770	1,732,000	1,315,960	0.7598	0.113	0.111	0.113	0.111	0.114	11,659,108	0.1129	-1.30%
2005-01-20	0	0.770	0.760	0.770	0.720	0.800	7,034,000	5,203,640	0.7398	0.114	0.113	0.114	0.107	0.119	47,349,982	0.1099	5.48%
2005-01-19	0	0.730	0.720	0.730	0.710	0.730	202,000	144,820	0.7169	0.108	0.107	0.108	0.105	0.108	1,359,781	0.1065	2.82%
2005-01-18	0	0.710	0.710	0.720	0.700	0.710	1,280,000	904,300	0.7065	0.105	0.105	0.107	0.104	0.105	8,616,431	0.1050	1.43%
2005-01-17	0	0.700	0.700	0.710	0.690	0.700	884,000	610,800	0.6910	0.104	0.104	0.105	0.103	0.104	5,950,723	0.1026	0.00%
2005-01-14	0	0.700	0.690	0.700	0.700	0.720	2,289,000	1,624,190	0.7096	0.104	0.103	0.104	0.104	0.107	15,408,602	0.1054	-1.41%
2005-01-13	0	0.710	0.680	0.710	0.680	0.710	180,000	124,060	0.6892	0.105	0.101	0.105	0.101	0.105	1,211,686	0.1024	1.43%
2005-01-12	0	0.700	0.680	0.700	0.680	0.700	254,000	176,360	0.6943	0.104	0.101	0.104	0.101	0.104	1,709,823	0.1031	0.00%
2005-01-11	0	0.700	0.690	0.700	0.700	0.710	720,000	506,500	0.7035	0.104	0.103	0.104	0.104	0.105	4,846,743	0.1045	-1.41%
2005-01-10	0	0.710	0.690	0.710	0.700	0.710	446,000	312,260	0.7001	0.105	0.103	0.105	0.104	0.105	3,002,288	0.1040	0.00%
2005-01-07	0	0.710	0.690	0.700	0.690	0.750	1,100,000	777,340	0.7067	0.105	0.103	0.104	0.103	0.111	7,404,746	0.1050	-4.05%
2005-01-06	0	0.740	0.730	0.750	0.680	0.740	1,659,000	1,171,890	0.7064	0.110	0.108	0.111	0.101	0.110	11,167,703	0.1049	8.82%
2005-01-05	0	0.680	0.680	0.690	0.670	0.680	544,000	369,220	0.6787	0.101	0.101	0.103	0.100	0.101	3,661,983	0.1008	-1.45%
2005-01-04	0	0.690	0.680	0.690	0.690	0.700	1,550,000	1,077,900	0.6954	0.103	0.101	0.103	0.103	0.104	10,433,960	0.1033	-1.43%
2005-01-03	0	0.700	0.690	0.700	0.650	0.700	26,632,000	17,136,160	0.6434	0.104	0.103	0.104	0.097	0.104	179,275,621	0.0956	7.69%
2004-12-31	0	0.650	0.650	0.660	0.650	0.650	550,000	357,500	0.6500	0.097	0.097	0.098	0.097	0.097	3,702,373	0.0966	-1.52%
2004-12-30	0	0.660	0.650	0.660	0.650	0.670	724,000	471,380	0.6511	0.098	0.097	0.098	0.097	0.100	4,873,669	0.0967	0.00%
2004-12-29	0	0.660	0.650	0.670	0.650	0.660	856,000	560,720	0.6550	0.098	0.097	0.100	0.097	0.098	5,762,238	0.0973	1.54%
2004-12-28	0	0.650	0.650	0.660	0.640	0.650	1,126,000	731,400	0.6496	0.097	0.097	0.098	0.095	0.097	7,579,767	0.0965	0.00%
2004-12-24	0	0.650	0.650	0.660	0.650	0.650	108,000	70,200	0.6500	0.097	0.097	0.098	0.097	0.097	727,011	0.0966	-1.52%
2004-12-23	0	0.660	0.660	0.670	0.640	0.640	10,000	6,400	0.6400	0.098	0.098	0.100	0.095	0.095	67,316	0.0951	1.54%
2004-12-22	0	0.650	0.640	0.660	0.650	0.670	1,464,000	955,480	0.6527	0.097	0.095	0.098	0.097	0.100	9,855,043	0.0970	-1.52%
2004-12-21	0	0.660	0.650	0.670	0.660	0.670	1,668,000	1,101,320	0.6603	0.098	0.097	0.100	0.098	0.100	11,228,287	0.0981	0.00%
2004-12-20	0	0.660	0.650	0.670	0.660	0.680	3,688,000	2,446,860	0.6635	0.098	0.097	0.100	0.098	0.101	24,826,092	0.0986	0.00%
2004-12-17	0	0.660	0.660	0.670	0.650	0.670	3,566,000	2,349,020	0.6587	0.098	0.098	0.100	0.097	0.100	24,004,839	0.0979	0.00%
2004-12-16	0	0.660	0.660	0.670	0.650	0.660	346,000	227,820	0.6584	0.098	0.098	0.100	0.097	0.098	2,329,129	0.0978	0.00%
2004-12-15	0	0.660	0.650	0.670	0.660	0.660	902,000	595,320	0.6600	0.098	0.097	0.100	0.098	0.098	6,071,891	0.0980	0.00%
2004-12-14	0	0.660	0.650	0.670	0.660	0.660	680,000	448,800	0.6600	0.098	0.097	0.100	0.098	0.098	4,577,479	0.0980	-1.49%
2004-12-13	0	0.670	0.650	0.670	0.660	0.680	1,494,000	998,760	0.6685	0.100	0.097	0.100	0.098	0.101	10,056,991	0.0993	1.52%
2004-12-10	0	0.660	0.650	0.670	0.660	0.670	1,370,000	905,920	0.6613	0.098	0.097	0.100	0.098	0.100	9,222,274	0.0982	0.00%
2004-12-09	0	0.660	0.660	0.670	0.660	0.680	8,816,000	5,897,100	0.6689	0.098	0.098	0.100	0.098	0.101	59,345,670	0.0994	0.00%
2004-12-08	0	0.660	0.650	0.670	0.660	0.670	4,164,000	2,766,980	0.6645	0.098	0.097	0.100	0.098	0.100	28,030,328	0.0987	0.00%
2004-12-07	0	0.660	0.650	0.660	0.660	0.660	250,000	165,000	0.6600	0.098	0.097	0.098	0.098	0.098	1,682,897	0.0980	-2.94%
2004-12-06	0	0.680	0.640	0.680	0.640	0.680	54,000	34,720	0.6430	0.101	0.095	0.101	0.095	0.101	363,506	0.0955	0.00%
2004-12-03	0	0.680	0.640	0.680	0.640	0.680	884,000	586,160	0.6631	0.101	0.095	0.101	0.095	0.101	5,950,723	0.0985	1.49%
2004-12-02	0	0.670	0.660	0.670	0.670	0.700	220,000	149,200	0.6782	0.100	0.098	0.100	0.100	0.104	1,480,949	0.1007	-1.47%
2004-12-01	0	0.680	0.670	0.680	0.670	0.680	1,784,000	1,207,280	0.6767	0.101	0.100	0.101	0.100	0.101	12,009,151	0.1005	0.00%
2004-11-30	0	0.680	0.660	0.690	0.660	0.680	1,822,000	1,224,820	0.6722	0.101	0.098	0.103	0.098	0.101	12,264,951	0.0999	1.49%
2004-11-29	0	0.670	0.670	0.680	0.670	0.670	930,000	623,100	0.6700	0.100	0.100	0.101	0.100	0.100	6,260,376	0.0995	0.00%
2004-11-26	0	0.670	0.660	0.670	0.660	0.670	354,000	236,680	0.6686	0.100	0.098	0.100	0.098	0.100	2,382,982	0.0993	-1.47%
2004-11-25	0	0.680	0.660	0.680	0.640	0.680	2,560,000	1,690,180	0.6602	0.101	0.098	0.101	0.095	0.101	17,232,862	0.0981	1.49%
2004-11-24	0	0.670	0.660	0.670	0.660	0.690	4,244,000	2,878,120	0.6782	0.100	0.098	0.100	0.098	0.103	28,568,855	0.1007	4.69%
2004-11-23	0	0.640	0.640	0.650	0.640	0.650	1,088,000	700,440	0.6438	0.095	0.095	0.097	0.095	0.097	7,323,966	0.0956	1.59%
2004-11-22	0	0.630	0.630	0.640	0.630	0.640	860,000	543,200	0.6316	0.094	0.094	0.095	0.094	0.095	5,789,165	0.0938	0.00%
2004-11-19	0	0.630	0.620	0.630	0.620	0.660	760,000	479,200	0.6305	0.094	0.092	0.094	0.092	0.098	5,116,006	0.0937	-1.56%
2004-11-18	0	0.640	0.640	0.660	0.640	0.750	1,094,000	762,080	0.6966	0.095	0.095	0.098	0.095	0.111	7,364,356	0.1035	-4.48%
2004-11-17	0	0.670	0.640	0.670	0.600	0.670	3,880,000	2,448,100	0.6310	0.100	0.095	0.100	0.089	0.100	26,118,557	0.0937	11.67%
2004-11-16	0	0.600	0.600	0.610	0.600	0.600	210,000	126,000	0.6000	0.089	0.089	0.091	0.089	0.089	1,413,633	0.0891	1.69%
2004-11-15	0	0.590	0.590	0.600	-	-	0	0	-	0.088	0.088	0.089	-	-	0	-	0.00%
2004-11-12	0	0.590	0.580	0.600	0.590	0.590	190,000	112,100	0.5900	0.088	0.086	0.089	0.088	0.088	1,279,001	0.0876	0.00%
2004-11-11	0	0.590	0.580	0.590	0.590	0.590	50,000	29,500	0.5900	0.088	0.086	0.088	0.088	0.088	336,579	0.0876	0.00%
2004-11-10	0	0.590	0.580	0.590	0.580	0.590	50,000	29,100	0.5820	0.088	0.086	0.088	0.086	0.088	336,579	0.0865	1.72%
2004-11-09	0	0.580	0.570	0.580	0.570	0.580	240,000	138,740	0.5781	0.086	0.085	0.086	0.085	0.086	1,615,581	0.0859	0.00%
2004-11-08	0	0.580	0.570	0.580	0.580	0.580	190,000	110,200	0.5800	0.086	0.085	0.086	0.086	0.086	1,279,001	0.0862	0.00%
2004-11-05	0	0.580	0.580	0.600	0.570	0.570	200,000	114,000	0.5700	0.086	0.086	0.089	0.085	0.085	1,346,317	0.0847	1.75%
2004-11-04	0	0.570	0.570	0.590	0.570	0.570	50,000	28,500	0.5700	0.085	0.085	0.088	0.085	0.085	336,579	0.0847	0.00%
2004-11-03	0	0.570	0.570	0.580	0.570	0.570	130,000	74,100	0.5700	0.085	0.085	0.086	0.085	0.085	875,106	0.0847	-1.72%
2004-11-02	0	0.580	0.570	0.580	0.560	0.580	250,000	142,600	0.5704	0.086	0.085	0.086	0.083	0.086	1,682,897	0.0847	3.57%
2004-11-01	0	0.560	0.560	0.570	0.560	0.560	200,000	112,000	0.5600	0.083	0.083	0.085	0.083	0.083	1,346,317	0.0832	0.00%
2004-10-29	0	0.560	0.560	0.580	0.550	0.560	450,000	251,800	0.5596	0.083	0.083	0.086	0.082	0.083	3,029,214	0.0831	-3.45%
2004-10-28	0	0.580	0.560	0.580	0.580	0.580	20,000	11,600	0.5800	0.086	0.083	0.086	0.086	0.086	134,632	0.0862	1.75%
2004-10-27	0	0.570	0.560	0.580	0.560	0.570	100,000	56,400	0.5640	0.085	0.083	0.086	0.083	0.085	673,159	0.0838	1.79%
2004-10-26	0	0.560	0.560	0.570	0.550	0.560	1,154,000	645,440	0.5593	0.083	0.083	0.085	0.082	0.083	7,768,251	0.0831	1.82%
2004-10-25	0	0.550	0.520	0.560	0.550	0.550	500,000	275,000	0.5500	0.082	0.077	0.083	0.082	0.082	3,365,793	0.0817	-1.79%
2004-10-21	0	0.560	0.550	0.560	0.550	0.570	400,000	225,500	0.5638	0.083	0.082	0.083	0.082	0.085	2,692,635	0.0837	0.00%
2004-10-20	0	0.560	0.530	0.570	-	-	0	0	-	0.083	0.079	0.085	-	-	0	-	0.00%
2004-10-19	0	0.560	0.550	0.580	0.560	0.560	200,000	112,000	0.5600	0.083	0.082	0.086	0.083	0.083	1,346,317	0.0832	0.00%
2004-10-18	0	0.560	0.560	0.580	0.560	0.560	84,000	47,040	0.5600	0.083	0.083	0.086	0.083	0.083	565,453	0.0832	0.00%
2004-10-15	0	0.560	0.560	0.590	0.560	0.560	100,000	56,000	0.5600	0.083	0.083	0.088	0.083	0.083	673,159	0.0832	0.00%
2004-10-14	0	0.560	0.550	0.590	0.540	0.560	400,000	218,000	0.5450	0.083	0.082	0.088	0.080	0.083	2,692,635	0.0810	1.82%
2004-10-13	0	0.550	0.550	0.590	0.550	0.610	836,000	506,520	0.6059	0.082	0.082	0.088	0.082	0.091	5,627,607	0.0900	0.00%
2004-10-12	0	0.550	0.550	0.580	-	-	0	0	-	0.082	0.082	0.086	-	-	0	-	0.00%
2004-10-11	0	0.550	0.550	0.560	0.530	0.550	1,274,000	682,520	0.5357	0.082	0.082	0.083	0.079	0.082	8,576,042	0.0796	0.00%
2004-10-08	0	0.550	0.550	0.570	0.550	0.550	8,000	4,400	0.5500	0.082	0.082	0.085	0.082	0.082	53,853	0.0817	-1.79%
2004-10-07	0	0.560	0.560	0.570	0.550	0.570	220,000	123,320	0.5605	0.083	0.083	0.085	0.082	0.085	1,480,949	0.0833	0.00%
2004-10-06	0	0.560	0.540	0.560	0.540	0.560	74,000	40,440	0.5465	0.083	0.080	0.083	0.080	0.083	498,137	0.0812	3.70%
2004-10-05	0	0.540	0.530	0.570	0.530	0.560	614,000	331,400	0.5397	0.080	0.079	0.085	0.079	0.083	4,133,194	0.0802	1.89%
2004-10-04	0	0.530	0.530	0.550	-	-	0	0	-	0.079	0.079	0.082	-	-	0	-	0.00%
2004-09-30	0	0.530	0.520	0.560	0.520	0.540	86,000	45,820	0.5328	0.079	0.077	0.083	0.077	0.080	578,916	0.0791	1.92%
2004-09-28	0	0.520	0.520	0.550	-	-	0	0	-	0.077	0.077	0.082	-	-	0	-	0.00%
2004-09-27	0	0.520	0.520	0.600	0.520	0.530	182,000	94,940	0.5216	0.077	0.077	0.089	0.077	0.079	1,225,149	0.0775	0.00%
2004-09-24	0	0.520	0.520	0.530	0.520	0.520	132,000	68,640	0.5200	0.077	0.077	0.079	0.077	0.077	888,569	0.0772	0.00%
2004-09-23	0	0.520	0.520	0.550	0.480	0.520	140,000	72,000	0.5143	0.077	0.077	0.082	0.071	0.077	942,422	0.0764	0.00%
2004-09-22	0	0.520	0.520	0.550	0.520	0.520	400,000	208,000	0.5200	0.077	0.077	0.082	0.077	0.077	2,692,635	0.0772	0.00%
2004-09-21	0	0.520	0.520	0.550	0.520	0.520	200,000	104,000	0.5200	0.077	0.077	0.082	0.077	0.077	1,346,317	0.0772	0.00%
2004-09-20	0	0.520	0.520	0.550	0.520	0.520	200,000	104,000	0.5200	0.077	0.077	0.082	0.077	0.077	1,346,317	0.0772	0.00%
2004-09-17	0	0.520	0.510	0.550	0.510	0.520	250,000	129,500	0.5180	0.077	0.076	0.082	0.076	0.077	1,682,897	0.0770	0.00%
2004-09-16	0	0.520	0.520	0.550	0.520	0.520	230,000	119,600	0.5200	0.077	0.077	0.082	0.077	0.077	1,548,265	0.0772	0.00%
2004-09-15	0	0.520	0.510	0.540	0.520	0.520	200,000	104,000	0.5200	0.077	0.076	0.080	0.077	0.077	1,346,317	0.0772	0.00%
2004-09-14	0	0.520	0.510	0.520	0.510	0.520	170,000	88,220	0.5189	0.077	0.076	0.077	0.076	0.077	1,144,370	0.0771	0.00%
2004-09-13	0	0.520	0.510	0.520	0.520	0.520	500,000	260,000	0.5200	0.077	0.076	0.077	0.077	0.077	3,365,793	0.0772	-1.89%
2004-09-10	0	0.530	0.510	0.530	0.520	0.530	200,000	105,020	0.5251	0.079	0.076	0.079	0.077	0.079	1,346,317	0.0780	1.92%
2004-09-09	0	0.520	0.520	0.530	0.520	0.520	260,000	135,200	0.5200	0.077	0.077	0.079	0.077	0.077	1,750,213	0.0772	-3.70%
2004-09-08	0	0.540	0.520	0.540	-	-	0	0	-	0.080	0.077	0.080	-	-	0	-	0.00%
2004-09-07	0	0.540	0.530	0.540	0.520	0.540	690,000	360,600	0.5226	0.080	0.079	0.080	0.077	0.080	4,644,795	0.0776	3.85%
2004-09-06	0	0.520	0.520	0.540	0.520	0.520	200,000	104,000	0.5200	0.077	0.077	0.080	0.077	0.077	1,346,317	0.0772	0.00%
2004-09-03	0	0.520	0.520	0.540	0.520	0.520	300,000	156,000	0.5200	0.077	0.077	0.080	0.077	0.077	2,019,476	0.0772	0.00%
2004-09-02	0	0.520	0.520	0.530	0.520	0.520	200,000	104,000	0.5200	0.077	0.077	0.079	0.077	0.077	1,346,317	0.0772	0.00%
2004-09-01	0	0.520	0.520	0.540	0.520	0.520	100,000	52,000	0.5200	0.077	0.077	0.080	0.077	0.077	673,159	0.0772	-3.70%
2004-08-31	0	0.540	0.530	0.540	0.510	0.540	130,000	69,300	0.5331	0.080	0.079	0.080	0.076	0.080	875,106	0.0792	1.89%
2004-08-30	0	0.530	0.530	0.540	0.530	0.530	210,000	111,300	0.5300	0.079	0.079	0.080	0.079	0.079	1,413,633	0.0787	0.00%
2004-08-27	0	0.530	0.520	0.530	-	-	0	0	-	0.079	0.077	0.079	-	-	0	-	0.00%
2004-08-26	0	0.530	0.530	0.540	0.530	0.540	160,000	85,140	0.5321	0.079	0.079	0.080	0.079	0.080	1,077,054	0.0790	-1.85%
2004-08-25	0	0.540	0.520	0.540	0.520	0.540	130,000	68,200	0.5246	0.080	0.077	0.080	0.077	0.080	875,106	0.0779	3.85%
2004-08-24	0	0.520	0.510	0.550	-	-	0	0	-	0.077	0.076	0.082	-	-	0	-	0.00%
2004-08-23	0	0.520	0.520	0.550	0.520	0.520	60,000	31,200	0.5200	0.077	0.077	0.082	0.077	0.077	403,895	0.0772	1.96%
2004-08-20	0	0.510	0.510	0.550	0.510	0.510	50,000	25,500	0.5100	0.076	0.076	0.082	0.076	0.076	336,579	0.0758	0.00%
2004-08-19	0	0.510	0.510	0.520	0.510	0.510	616,000	314,160	0.5100	0.076	0.076	0.077	0.076	0.076	4,146,657	0.0758	0.00%
2004-08-18	0	0.510	0.500	0.520	0.510	0.510	892,000	454,920	0.5100	0.076	0.074	0.077	0.076	0.076	6,004,575	0.0758	0.00%
2004-08-17	0	0.510	0.510	0.520	0.510	0.510	2,208,000	1,126,080	0.5100	0.076	0.076	0.077	0.076	0.076	14,863,344	0.0758	0.00%
2004-08-16	0	0.510	0.500	0.520	-	-	0	0	-	0.076	0.074	0.077	-	-	0	-	0.00%
2004-08-13	0	0.510	0.500	0.520	0.510	0.510	500,000	255,000	0.5100	0.076	0.074	0.077	0.076	0.076	3,365,793	0.0758	-1.92%
2004-08-12	0	0.520	0.510	0.540	0.520	0.520	200,000	104,000	0.5200	0.077	0.076	0.080	0.077	0.077	1,346,317	0.0772	0.00%
2004-08-11	0	0.520	0.490	0.520	0.520	0.530	830,000	432,100	0.5206	0.077	0.073	0.077	0.077	0.079	5,587,217	0.0773	-1.89%
2004-08-10	0	0.530	0.520	0.530	0.510	0.530	120,000	61,600	0.5133	0.079	0.077	0.079	0.076	0.079	807,790	0.0763	0.00%
2004-08-09	0	0.530	0.510	0.530	-	-	0	0	-	0.079	0.076	0.079	-	-	0	-	0.00%
2004-08-06	0	0.530	0.520	0.530	0.510	0.530	82,000	42,640	0.5200	0.079	0.077	0.079	0.076	0.079	551,990	0.0772	1.92%
2004-08-05	0	0.520	0.520	0.540	0.510	0.520	256,000	132,660	0.5182	0.077	0.077	0.080	0.076	0.077	1,723,286	0.0770	-1.89%
2004-08-04	0	0.530	0.520	0.530	0.530	0.530	280,000	148,400	0.5300	0.079	0.077	0.079	0.079	0.079	1,884,844	0.0787	0.00%
2004-08-03	0	0.530	0.520	0.550	-	-	0	0	-	0.079	0.077	0.082	-	-	0	-	0.00%
2004-08-02	0	0.530	0.530	0.540	0.530	0.530	432,000	228,960	0.5300	0.079	0.079	0.080	0.079	0.079	2,908,046	0.0787	-1.85%
2004-07-30	0	0.540	0.540	0.590	0.540	0.550	234,000	127,360	0.5443	0.080	0.080	0.088	0.080	0.082	1,575,191	0.0809	1.89%
2004-07-29	0	0.530	0.520	0.550	0.520	0.550	1,460,000	783,380	0.5366	0.079	0.077	0.082	0.077	0.082	9,828,117	0.0797	-1.85%
2004-07-28	0	0.540	0.540	0.550	0.540	0.540	100,000	54,000	0.5400	0.080	0.080	0.082	0.080	0.080	673,159	0.0802	0.00%
2004-07-27	0	0.540	0.540	0.550	0.540	0.540	140,000	75,600	0.5400	0.080	0.080	0.082	0.080	0.080	942,422	0.0802	0.00%
2004-07-26	0	0.540	0.540	0.550	0.530	0.540	1,392,000	751,500	0.5399	0.080	0.080	0.082	0.079	0.080	9,370,369	0.0802	0.00%
2004-07-23	0	0.540	0.530	0.540	0.530	0.540	940,000	504,300	0.5365	0.080	0.079	0.080	0.079	0.080	6,327,692	0.0797	5.88%
2004-07-22	0	0.510	0.510	0.530	0.510	0.550	1,926,000	1,035,600	0.5377	0.076	0.076	0.079	0.076	0.082	12,965,036	0.0799	-5.56%
2004-07-21	0	0.540	0.530	0.540	0.540	0.540	904,000	488,160	0.5400	0.080	0.079	0.080	0.080	0.080	6,085,354	0.0802	0.00%
2004-07-20	0	0.540	0.530	0.540	0.540	0.540	844,000	455,760	0.5400	0.080	0.079	0.080	0.080	0.080	5,681,459	0.0802	0.00%
2004-07-19	0	0.540	0.540	0.550	0.540	0.550	1,420,000	768,800	0.5414	0.080	0.080	0.082	0.080	0.082	9,558,853	0.0804	1.89%
2004-07-16	0	0.530	0.510	0.530	0.530	0.530	300,000	159,000	0.5300	0.079	0.076	0.079	0.079	0.079	2,019,476	0.0787	-1.85%
2004-07-15	0	0.540	0.540	0.550	0.530	0.540	290,000	154,000	0.5310	0.080	0.080	0.082	0.079	0.080	1,952,160	0.0789	0.00%
2004-07-14	0	0.540	0.540	0.550	0.540	0.540	780,000	421,200	0.5400	0.080	0.080	0.082	0.080	0.080	5,250,638	0.0802	0.00%
2004-07-13	0	0.540	0.530	0.540	0.540	0.540	600,000	324,000	0.5400	0.080	0.079	0.080	0.080	0.080	4,038,952	0.0802	0.00%
2004-07-12	0	0.540	0.540	0.550	0.540	0.540	380,000	205,200	0.5400	0.080	0.080	0.082	0.080	0.080	2,558,003	0.0802	0.00%
2004-07-09	0	0.540	0.500	0.540	0.540	0.540	300,000	162,000	0.5400	0.080	0.074	0.080	0.080	0.080	2,019,476	0.0802	0.00%
2004-07-08	0	0.540	0.540	0.580	0.530	0.540	110,000	59,300	0.5391	0.080	0.080	0.086	0.079	0.080	740,475	0.0801	-5.26%
2004-07-07	0	0.570	0.570	0.580	-	-	100,000	57,000	0.5700	0.085	0.085	0.086	-	-	673,159	0.0847	1.79%
2004-07-06	0	0.560	0.560	0.580	0.530	0.570	248,000	136,300	0.5496	0.083	0.083	0.086	0.079	0.085	1,669,434	0.0816	1.82%
2004-07-05	0	0.550	0.550	0.570	0.540	0.550	68,000	36,980	0.5438	0.082	0.082	0.085	0.080	0.082	457,748	0.0808	1.85%
2004-07-02	0	0.540	0.530	0.540	0.530	0.540	465,077	247,188	0.5315	0.080	0.079	0.080	0.079	0.080	3,130,706	0.0790	1.89%
2004-06-30	0	0.530	0.520	0.540	0.530	0.530	150,000	79,500	0.5300	0.079	0.077	0.080	0.079	0.079	1,009,738	0.0787	1.92%
2004-06-29	0	0.520	0.520	0.560	0.510	0.520	100,000	51,500	0.5150	0.077	0.077	0.083	0.076	0.077	673,159	0.0765	-7.14%
2004-06-28	0	0.560	0.560	0.570	0.500	0.530	406,000	211,580	0.5211	0.083	0.083	0.085	0.074	0.079	2,733,024	0.0774	12.00%
2004-06-25	0	0.500	0.500	0.510	-	-	1,000	470	0.4700	0.074	0.074	0.076	-	-	6,732	0.0698	1.01%
2004-06-24	0	0.495	0.495	0.520	0.495	0.500	328,000	163,990	0.5000	0.074	0.074	0.077	0.074	0.074	2,207,960	0.0743	0.00%
2004-06-23	0	0.495	0.495	0.500	0.490	0.490	100,000	49,000	0.4900	0.074	0.074	0.074	0.073	0.073	673,159	0.0728	0.00%
2004-06-21	0	0.495	0.495	0.520	0.490	0.495	390,000	192,200	0.4928	0.074	0.074	0.077	0.073	0.074	2,625,319	0.0732	2.06%
2004-06-18	0	0.485	0.485	0.490	0.480	0.490	1,066,000	518,860	0.4867	0.072	0.072	0.073	0.071	0.073	7,175,872	0.0723	-1.02%
2004-06-17	0	0.490	0.485	0.490	0.490	0.490	686,000	336,140	0.4900	0.073	0.072	0.073	0.073	0.073	4,617,869	0.0728	0.00%
2004-06-16	0	0.490	0.490	0.500	0.490	0.490	28,000	13,720	0.4900	0.073	0.073	0.074	0.073	0.073	188,484	0.0728	0.00%
2004-06-15	0	0.490	0.485	0.495	0.490	0.495	640,000	316,350	0.4943	0.073	0.072	0.074	0.073	0.074	4,308,216	0.0734	-1.01%
2004-06-14	0	0.495	0.495	0.500	0.495	0.500	470,000	234,650	0.4993	0.074	0.074	0.074	0.074	0.074	3,163,846	0.0742	-2.94%
2004-06-11	0	0.510	0.500	0.510	0.500	0.510	530,000	266,000	0.5019	0.076	0.074	0.076	0.074	0.076	3,567,741	0.0746	2.00%
2004-06-10	0	0.500	0.495	0.510	0.490	0.500	36,000	17,800	0.4944	0.074	0.074	0.076	0.073	0.074	242,337	0.0735	0.00%
2004-06-09	0	0.500	0.495	0.510	0.500	0.500	400,000	200,000	0.5000	0.074	0.074	0.076	0.074	0.074	2,692,635	0.0743	0.00%
2004-06-08	0	0.500	0.495	0.510	0.495	0.500	550,000	273,750	0.4977	0.074	0.074	0.076	0.074	0.074	3,702,373	0.0739	0.00%
2004-06-07	0	0.500	0.490	0.510	0.500	0.510	220,000	110,200	0.5009	0.074	0.073	0.076	0.074	0.076	1,480,949	0.0744	0.00%
2004-06-04	0	0.500	0.480	0.500	0.495	0.500	1,350,000	674,750	0.4998	0.074	0.071	0.074	0.074	0.074	9,087,642	0.0742	2.04%
2004-06-03	0	0.490	0.490	0.495	0.490	0.500	604,000	297,960	0.4933	0.073	0.073	0.074	0.073	0.074	4,065,878	0.0733	-3.92%
2004-06-02	0	0.510	0.500	0.510	0.500	0.510	680,000	340,800	0.5012	0.076	0.074	0.076	0.074	0.076	4,577,479	0.0745	0.00%
2004-06-01	0	0.510	0.500	0.510	0.500	0.510	700,000	351,000	0.5014	0.076	0.074	0.076	0.074	0.076	4,712,111	0.0745	2.00%
2004-05-31	0	0.500	0.495	0.510	0.490	0.510	416,000	209,840	0.5044	0.074	0.074	0.076	0.073	0.076	2,800,340	0.0749	-1.96%
2004-05-28	0	0.510	0.500	0.510	0.500	0.510	950,000	476,000	0.5011	0.076	0.074	0.076	0.074	0.076	6,395,007	0.0744	2.00%
2004-05-27	0	0.500	0.490	0.500	0.500	0.510	828,000	416,580	0.5031	0.074	0.073	0.074	0.074	0.076	5,573,754	0.0747	0.00%
2004-05-25	0	0.500	0.480	0.500	0.500	0.500	50,000	25,000	0.5000	0.074	0.071	0.074	0.074	0.074	336,579	0.0743	0.00%
2004-05-24	0	0.500	0.480	0.500	0.480	0.500	320,000	157,370	0.4918	0.074	0.071	0.074	0.071	0.074	2,154,108	0.0731	1.01%
2004-05-21	0	0.495	0.470	0.495	-	-	0	0	-	0.074	0.070	0.074	-	-	0	-	0.00%
2004-05-20	0	0.495	0.470	0.495	0.495	0.495	40,000	19,800	0.4950	0.074	0.070	0.074	0.074	0.074	269,263	0.0735	3.13%
2004-05-19	0	0.480	0.465	0.480	0.470	0.500	944,000	446,870	0.4734	0.071	0.069	0.071	0.070	0.074	6,354,618	0.0703	3.23%
2004-05-18	0	0.465	0.540	0.550	-	-	0	0	-	0.069	0.080	0.082	-	-	0	-	1.09%
2004-05-17	0	0.460	0.460	0.480	0.450	0.500	562,000	262,900	0.4678	0.068	0.068	0.071	0.067	0.074	3,783,152	0.0695	-8.00%
2004-05-14	0	0.500	0.460	0.560	-	-	0	0	-	0.074	0.068	0.083	-	-	0	-	0.00%
2004-05-13	0	0.500	0.500	0.560	0.500	0.500	200,000	100,000	0.5000	0.074	0.074	0.083	0.074	0.074	1,346,317	0.0743	-1.96%
2004-05-12	0	0.510	0.510	0.540	0.510	0.510	660,000	336,600	0.5100	0.076	0.076	0.080	0.076	0.076	4,442,847	0.0758	-1.92%
2004-05-11	0	0.520	0.510	0.540	0.500	0.520	534,000	270,840	0.5072	0.077	0.076	0.080	0.074	0.077	3,594,667	0.0753	1.96%
2004-05-10	0	0.510	0.510	0.540	0.500	0.510	24,000	12,180	0.5075	0.076	0.076	0.080	0.074	0.076	161,558	0.0754	-3.77%
2004-05-07	0	0.530	0.450	0.550	0.530	0.530	198,000	104,940	0.5300	0.079	0.067	0.082	0.079	0.079	1,332,854	0.0787	0.00%
2004-05-06	0	0.530	0.540	0.560	0.530	0.530	4,000	2,120	0.5300	0.079	0.080	0.083	0.079	0.079	26,926	0.0787	-1.85%
2004-05-05	0	0.540	0.510	0.560	-	-	0	0	-	0.080	0.076	0.083	-	-	0	-	0.00%
2004-05-04	0	0.540	0.520	0.560	0.520	0.550	180,000	97,800	0.5433	0.080	0.077	0.083	0.077	0.082	1,211,686	0.0807	-6.90%
2004-05-03	0	0.580	0.580	0.590	-	-	0	0	-	0.086	0.086	0.088	-	-	0	-	7.41%
2004-04-30	0	0.540	0.490	0.560	-	-	0	0	-	0.080	0.073	0.083	-	-	0	-	0.00%
2004-04-29	0	0.540	0.530	0.550	-	-	0	0	-	0.080	0.079	0.082	-	-	0	-	0.00%
2004-04-28	0	0.540	0.540	0.550	0.540	0.550	270,000	146,500	0.5426	0.080	0.080	0.082	0.080	0.082	1,817,528	0.0806	0.00%
2004-04-27	0	0.540	0.540	0.570	0.540	0.560	404,000	221,660	0.5487	0.080	0.080	0.085	0.080	0.083	2,719,561	0.0815	-1.82%
2004-04-26	0	0.550	0.550	0.560	0.550	0.550	296,000	162,800	0.5500	0.082	0.082	0.083	0.082	0.082	1,992,550	0.0817	-3.51%
2004-04-23	0	0.570	0.570	0.580	0.560	0.580	390,000	223,400	0.5728	0.085	0.085	0.086	0.083	0.086	2,625,319	0.0851	5.56%
2004-04-22	0	0.540	0.540	0.560	0.540	0.540	274,000	147,960	0.5400	0.080	0.080	0.083	0.080	0.080	1,844,455	0.0802	0.00%
2004-04-21	0	0.540	0.540	0.550	0.540	0.560	436,000	236,440	0.5423	0.080	0.080	0.082	0.080	0.083	2,934,972	0.0806	-5.26%
2004-04-20	0	0.570	0.570	0.580	0.570	0.590	200,000	116,000	0.5800	0.085	0.085	0.086	0.085	0.088	1,346,317	0.0862	-5.00%
2004-04-19	0	0.600	0.590	0.600	0.580	0.610	1,208,000	718,020	0.5944	0.089	0.088	0.089	0.086	0.091	8,131,757	0.0883	7.14%
2004-04-16	0	0.560	0.560	0.580	0.550	0.570	397,000	222,070	0.5594	0.083	0.083	0.086	0.082	0.085	2,672,440	0.0831	0.00%
2004-04-15	0	0.560	0.560	0.570	0.540	0.580	1,792,000	983,040	0.5486	0.083	0.083	0.085	0.080	0.086	12,063,004	0.0815	1.82%
2004-04-14	0	0.550	0.540	0.580	0.540	0.550	400,000	218,000	0.5450	0.082	0.080	0.086	0.080	0.082	2,692,635	0.0810	0.00%
2004-04-13	0	0.550	0.550	0.570	0.540	0.550	936,000	506,440	0.5411	0.082	0.082	0.085	0.080	0.082	6,300,765	0.0804	1.85%
2004-04-08	0	0.540	0.540	0.580	0.540	0.540	100,000	54,000	0.5400	0.080	0.080	0.086	0.080	0.080	673,159	0.0802	0.00%
2004-04-07	0	0.540	0.540	0.580	0.540	0.540	78,000	42,120	0.5400	0.080	0.080	0.086	0.080	0.080	525,064	0.0802	1.89%
2004-04-06	0	0.530	0.530	0.540	0.510	0.530	102,000	53,820	0.5276	0.079	0.079	0.080	0.076	0.079	686,622	0.0784	3.92%
2004-04-02	0	0.510	0.500	0.530	0.490	0.520	280,000	141,400	0.5050	0.076	0.074	0.079	0.073	0.077	1,884,844	0.0750	2.00%
2004-04-01	0	0.500	0.500	0.520	0.500	0.500	80,000	40,000	0.5000	0.074	0.074	0.077	0.074	0.074	538,527	0.0743	0.00%
2004-03-31	0	0.520	0.520	0.540	0.510	0.520	160,000	82,700	0.5169	0.074	0.074	0.077	0.073	0.074	1,120,136	0.0738	0.00%
2004-03-30	0	0.520	0.520	0.550	0.520	0.530	74,000	38,940	0.5262	0.074	0.074	0.079	0.074	0.076	518,063	0.0752	-1.89%
2004-03-29	0	0.530	0.520	0.530	0.530	0.530	60,000	31,800	0.5300	0.076	0.074	0.076	0.076	0.076	420,051	0.0757	1.92%
2004-03-26	0	0.520	0.520	0.530	0.520	0.540	502,000	268,060	0.5340	0.074	0.074	0.076	0.074	0.077	3,514,427	0.0763	-3.70%
2004-03-25	0	0.540	0.540	0.550	0.530	0.540	158,000	84,320	0.5337	0.077	0.077	0.079	0.076	0.077	1,106,134	0.0762	-3.57%
2004-03-24	0	0.560	0.540	0.560	0.520	0.560	204,000	107,740	0.5281	0.080	0.077	0.080	0.074	0.080	1,428,173	0.0754	1.82%
2004-03-23	0	0.550	0.520	0.560	0.500	0.550	310,000	160,900	0.5190	0.079	0.074	0.080	0.071	0.079	2,170,264	0.0741	1.85%
2004-03-22	0	0.540	0.540	0.550	0.520	0.540	134,000	71,480	0.5334	0.077	0.077	0.079	0.074	0.077	938,114	0.0762	-6.90%
2004-03-19	0	0.580	0.530	0.580	0.530	0.580	648,000	345,640	0.5334	0.083	0.076	0.083	0.076	0.083	4,536,551	0.0762	9.43%
2004-03-18	0	0.530	0.530	0.560	0.530	0.530	30,000	15,900	0.5300	0.076	0.076	0.080	0.076	0.076	210,026	0.0757	-3.64%
2004-03-17	0	0.550	0.560	0.570	0.540	0.570	370,000	206,400	0.5578	0.079	0.080	0.081	0.077	0.081	2,590,315	0.0797	0.00%
2004-03-16	0	0.550	0.550	0.570	0.550	0.560	170,000	93,520	0.5501	0.079	0.079	0.081	0.079	0.080	1,190,145	0.0786	0.00%
2004-03-15	0	0.550	0.550	0.570	0.540	0.550	290,000	159,400	0.5497	0.079	0.079	0.081	0.077	0.079	2,030,247	0.0785	-1.79%
2004-03-12	0	0.560	0.560	0.570	0.550	0.560	370,000	206,100	0.5570	0.080	0.080	0.081	0.079	0.080	2,590,315	0.0796	0.00%
2004-03-11	0	0.560	0.540	0.570	0.550	0.580	270,000	153,400	0.5681	0.080	0.077	0.081	0.079	0.083	1,890,230	0.0812	-3.45%
2004-03-10	0	0.580	0.580	0.600	0.570	0.610	976,000	574,500	0.5886	0.083	0.083	0.086	0.081	0.087	6,832,830	0.0841	-3.33%
2004-03-09	0	0.600	0.590	0.600	-	-	0	0	-	0.086	0.084	0.086	-	-	0	-	-1.64%
2004-03-08	0	0.610	0.610	0.620	0.590	0.600	204,000	122,260	0.5993	0.087	0.087	0.089	0.084	0.086	1,428,173	0.0856	1.67%
2004-03-05	0	0.600	0.600	0.610	0.600	0.600	358,000	214,800	0.6000	0.086	0.086	0.087	0.086	0.086	2,506,304	0.0857	-1.64%
2004-03-04	0	0.610	0.600	0.610	0.600	0.610	370,000	223,640	0.6044	0.087	0.086	0.087	0.086	0.087	2,590,315	0.0863	1.67%
2004-03-03	0	0.600	0.590	0.600	0.590	0.610	1,408,000	832,000	0.5909	0.086	0.084	0.086	0.084	0.087	9,857,197	0.0844	0.00%
2004-03-02	0	0.600	0.600	0.610	0.590	0.610	1,452,000	869,080	0.5985	0.086	0.086	0.087	0.084	0.087	10,165,235	0.0855	-1.64%
2004-03-01	0	0.610	0.610	0.620	0.610	0.630	1,136,000	700,900	0.6170	0.087	0.087	0.089	0.087	0.090	7,952,966	0.0881	-1.61%
2004-02-27	0	0.620	0.610	0.620	0.610	0.640	654,000	407,780	0.6235	0.089	0.087	0.089	0.087	0.091	4,578,556	0.0891	-1.59%
2004-02-26	0	0.630	0.630	0.640	0.600	0.650	2,760,000	1,718,200	0.6225	0.090	0.090	0.091	0.086	0.093	19,322,347	0.0889	-3.08%
2004-02-25	0	0.650	0.650	0.660	0.610	0.680	5,086,000	3,300,520	0.6489	0.093	0.093	0.094	0.087	0.097	35,606,325	0.0927	6.56%
2004-02-24	0	0.610	0.600	0.610	0.590	0.610	1,788,000	1,072,740	0.6000	0.087	0.086	0.087	0.084	0.087	12,517,520	0.0857	1.67%
2004-02-23	0	0.600	0.590	0.600	0.580	0.600	2,028,000	1,203,740	0.5936	0.086	0.084	0.086	0.083	0.086	14,197,724	0.0848	1.69%
2004-02-20	0	0.590	0.580	0.590	0.570	0.610	2,402,000	1,411,340	0.5876	0.084	0.083	0.084	0.081	0.087	16,816,042	0.0839	3.51%
2004-02-19	0	0.570	0.560	0.580	0.560	0.590	2,524,000	1,455,040	0.5765	0.081	0.080	0.083	0.080	0.084	17,670,146	0.0823	-3.39%
2004-02-18	0	0.590	0.570	0.580	0.520	0.590	6,440,000	3,548,980	0.5511	0.084	0.081	0.083	0.074	0.084	45,085,476	0.0787	11.32%
2004-02-17	0	0.530	0.520	0.530	0.485	0.560	8,862,000	4,761,520	0.5373	0.076	0.074	0.076	0.069	0.080	62,041,535	0.0767	9.28%
2004-02-16	0	0.485	0.485	0.510	0.475	0.500	1,586,000	781,190	0.4926	0.069	0.069	0.073	0.068	0.071	11,103,349	0.0704	7.78%
2004-02-13	0	0.450	0.450	0.480	0.450	0.450	130,000	58,500	0.4500	0.064	0.064	0.069	0.064	0.064	910,111	0.0643	0.00%
2004-02-12	0	0.450	0.440	0.450	0.445	0.450	201,417	89,881	0.4462	0.064	0.063	0.064	0.064	0.064	1,410,090	0.0637	1.12%
2004-02-11	0	0.445	0.440	0.450	0.445	0.450	370,000	166,000	0.4486	0.064	0.063	0.064	0.064	0.064	2,590,315	0.0641	0.00%
2004-02-10	0	0.445	0.435	0.445	0.440	0.450	380,000	169,400	0.4458	0.064	0.062	0.064	0.063	0.064	2,660,323	0.0637	-1.11%
2004-02-09	0	0.450	0.440	0.450	0.430	0.450	206,000	89,810	0.4360	0.064	0.063	0.064	0.061	0.064	1,442,175	0.0623	0.00%
2004-02-06	0	0.450	0.450	0.485	0.435	0.450	714,000	315,780	0.4423	0.064	0.064	0.069	0.062	0.064	4,998,607	0.0632	3.45%
2004-02-05	0	0.435	0.430	0.440	-	-	0	0	-	0.062	0.061	0.063	-	-	0	-	0.00%
2004-02-04	0	0.435	0.420	0.435	0.435	0.435	124,000	53,940	0.4350	0.062	0.060	0.062	0.062	0.062	868,105	0.0621	-2.25%
2004-02-03	0	0.445	0.435	0.445	0.440	0.445	208,000	91,960	0.4421	0.064	0.062	0.064	0.063	0.064	1,456,177	0.0632	4.71%
2004-02-02	0	0.425	0.425	0.450	0.425	0.450	646,000	287,350	0.4448	0.061	0.061	0.064	0.061	0.064	4,522,549	0.0635	-7.61%
2004-01-30	0	0.460	0.450	0.480	0.460	0.460	90,000	41,400	0.4600	0.066	0.064	0.069	0.066	0.066	630,077	0.0657	0.00%
2004-01-29	0	0.460	0.445	0.470	0.445	0.460	370,000	168,400	0.4551	0.066	0.064	0.067	0.064	0.066	2,590,315	0.0650	-2.13%
2004-01-28	0	0.470	0.460	0.480	0.450	0.500	580,000	279,600	0.4821	0.067	0.066	0.069	0.064	0.071	4,060,493	0.0689	9.30%
2004-01-27	0	0.430	0.425	0.445	-	-	0	0	-	0.061	0.061	0.064	-	-	0	-	0.00%
2004-01-26	0	0.430	0.430	0.450	0.415	0.420	136,000	56,940	0.4187	0.061	0.061	0.064	0.059	0.060	952,116	0.0598	0.00%
2004-01-21	0	0.430	0.425	0.460	-	-	0	0	-	0.061	0.061	0.066	-	-	0	-	0.00%
2004-01-20	0	0.430	0.410	0.460	0.410	0.430	474,000	198,920	0.4197	0.061	0.059	0.066	0.059	0.061	3,318,403	0.0599	6.17%
2004-01-19	0	0.405	0.405	0.420	0.405	0.410	150,000	61,300	0.4087	0.058	0.058	0.060	0.058	0.059	1,050,128	0.0584	-1.22%
2004-01-16	0	0.410	0.400	0.425	0.410	0.410	120,000	49,200	0.4100	0.059	0.057	0.061	0.059	0.059	840,102	0.0586	-2.38%
2004-01-15	0	0.420	0.400	0.430	0.410	0.420	300,000	124,000	0.4133	0.060	0.057	0.061	0.059	0.060	2,100,255	0.0590	2.44%
2004-01-14	0	0.410	0.400	0.425	0.410	0.410	588,000	241,080	0.4100	0.059	0.057	0.061	0.059	0.059	4,116,500	0.0586	-4.65%
2004-01-13	0	0.430	0.420	0.440	0.420	0.430	110,000	46,600	0.4236	0.061	0.060	0.063	0.060	0.061	770,094	0.0605	4.88%
2004-01-12	0	0.410	0.410	0.435	0.410	0.410	340,000	139,400	0.4100	0.059	0.059	0.062	0.059	0.059	2,380,289	0.0586	-2.38%
2004-01-09	0	0.420	0.420	0.440	-	-	0	0	-	0.060	0.060	0.063	-	-	0	-	0.00%
2004-01-08	0	0.420	0.400	0.445	0.420	0.425	400,000	169,500	0.4238	0.060	0.057	0.064	0.060	0.061	2,800,340	0.0605	0.00%
2004-01-07	0	0.420	0.420	0.450	0.420	0.420	172,000	72,240	0.4200	0.060	0.060	0.064	0.060	0.060	1,204,146	0.0600	0.00%
2004-01-06	0	0.420	0.410	0.420	0.410	0.420	516,000	216,540	0.4197	0.060	0.059	0.060	0.059	0.060	3,612,439	0.0599	3.70%
2004-01-05	0	0.405	0.405	0.420	0.405	0.420	66,000	27,570	0.4177	0.058	0.058	0.060	0.058	0.060	462,056	0.0597	-3.57%
2004-01-02	0	0.420	0.415	0.440	0.410	0.420	560,000	230,100	0.4109	0.060	0.059	0.063	0.059	0.060	3,920,476	0.0587	2.44%
2003-12-31	0	0.410	0.410	0.440	-	-	0	0	-	0.059	0.059	0.063	-	-	0	-	1.23%
2003-12-30	0	0.405	0.405	0.440	0.400	0.400	120,000	48,800	0.4067	0.058	0.058	0.063	0.057	0.057	840,102	0.0581	-5.81%
2003-12-29	0	0.430	0.395	0.430	0.430	0.430	120,000	51,600	0.4300	0.061	0.056	0.061	0.061	0.061	840,102	0.0614	4.88%
2003-12-24	0	0.410	0.385	0.450	0.410	0.410	56,000	22,960	0.4100	0.059	0.055	0.064	0.059	0.059	392,048	0.0586	0.00%
2003-12-23	0	0.410	0.405	0.415	0.410	0.410	484,000	198,440	0.4100	0.059	0.058	0.059	0.059	0.059	3,388,412	0.0586	-1.20%
2003-12-22	0	0.415	0.415	0.440	-	-	0	0	-	0.059	0.059	0.063	-	-	0	-	2.47%
2003-12-19	0	0.405	0.400	0.410	0.405	0.405	158,000	64,280	0.4068	0.058	0.057	0.059	0.058	0.058	1,106,134	0.0581	1.25%
2003-12-18	0	0.400	0.400	0.410	0.400	0.400	100,000	40,000	0.4000	0.057	0.057	0.059	0.057	0.057	700,085	0.0571	-2.44%
2003-12-17	0	0.410	-	0.410	0.410	0.420	142,000	59,220	0.4170	0.059	-	0.059	0.059	0.060	994,121	0.0596	0.00%
2003-12-16	0	0.410	0.405	0.420	0.410	0.430	550,000	227,550	0.4137	0.059	0.058	0.060	0.059	0.061	3,850,468	0.0591	0.00%
2003-12-15	0	0.410	0.410	0.430	0.410	0.410	10,000	4,100	0.4100	0.059	0.059	0.061	0.059	0.059	70,009	0.0586	-1.20%
2003-12-12	0	0.415	0.415	0.430	0.405	0.410	480,000	195,520	0.4073	0.059	0.059	0.061	0.058	0.059	3,360,408	0.0582	1.22%
2003-12-11	0	0.410	0.410	0.450	-	-	50,000	20,500	0.4100	0.059	0.059	0.064	-	-	350,043	0.0586	0.00%
2003-12-10	0	0.410	0.410	0.430	-	-	20,000	8,200	0.4100	0.059	0.059	0.061	-	-	140,017	0.0586	0.00%
2003-12-09	0	0.410	0.385	0.410	-	-	0	0	-	0.059	0.055	0.059	-	-	0	-	0.00%
2003-12-08	0	0.410	0.385	0.445	-	-	0	0	-	0.059	0.055	0.064	-	-	0	-	0.00%
2003-12-05	0	0.410	0.390	0.450	-	-	0	0	-	0.059	0.056	0.064	-	-	0	-	0.00%
2003-12-04	0	0.410	0.405	0.440	-	-	0	0	-	0.059	0.058	0.063	-	-	0	-	0.00%
2003-12-03	0	0.410	0.405	0.430	-	-	0	0	-	0.059	0.058	0.061	-	-	0	-	0.00%
2003-12-02	0	0.410	0.410	0.440	0.410	0.410	52,000	21,320	0.4100	0.059	0.059	0.063	0.059	0.059	364,044	0.0586	1.23%
2003-12-01	0	0.405	0.405	0.435	0.405	0.405	34,000	13,770	0.4050	0.058	0.058	0.062	0.058	0.058	238,029	0.0579	0.00%
2003-11-28	0	0.405	0.405	0.435	-	-	0	0	-	0.058	0.058	0.062	-	-	0	-	0.00%
2003-11-27	0	0.405	0.405	0.440	0.405	0.405	50,000	20,250	0.4050	0.058	0.058	0.063	0.058	0.058	350,043	0.0579	1.25%
2003-11-26	0	0.400	0.400	0.440	-	-	0	0	-	0.057	0.057	0.063	-	-	0	-	0.00%
2003-11-25	0	0.400	0.400	0.435	-	-	0	0	-	0.057	0.057	0.062	-	-	0	-	0.00%
2003-11-24	0	0.400	0.400	0.445	-	-	0	0	-	0.057	0.057	0.064	-	-	0	-	0.00%
2003-11-21	0	0.400	0.380	0.450	-	-	0	0	-	0.057	0.054	0.064	-	-	0	-	0.00%
2003-11-20	0	0.400	0.400	0.440	0.400	0.400	94,000	37,600	0.4000	0.057	0.057	0.063	0.057	0.057	658,080	0.0571	0.00%
2003-11-19	0	0.400	0.395	0.400	0.400	0.400	162,000	64,800	0.4000	0.057	0.056	0.057	0.057	0.057	1,134,138	0.0571	0.00%
2003-11-18	0	0.400	0.400	0.430	0.390	0.400	180,000	71,860	0.3992	0.057	0.057	0.061	0.056	0.057	1,260,153	0.0570	-1.23%
2003-11-17	0	0.405	0.405	0.445	0.405	0.445	106,000	44,320	0.4181	0.058	0.058	0.064	0.058	0.064	742,090	0.0597	-10.00%
2003-11-14	0	0.450	0.420	0.450	-	-	0	0	-	0.064	0.060	0.064	-	-	0	-	-1.10%
2003-11-13	0	0.455	0.435	0.455	0.435	0.455	40,000	17,600	0.4400	0.065	0.062	0.065	0.062	0.065	280,034	0.0628	4.60%
2003-11-12	0	0.435	0.435	0.440	0.430	0.435	120,000	52,150	0.4346	0.062	0.062	0.063	0.061	0.062	840,102	0.0621	0.00%
2003-11-11	0	0.435	0.415	0.435	-	-	0	0	-	0.062	0.059	0.062	-	-	0	-	0.00%
2003-11-10	0	0.435	0.430	0.440	0.430	0.450	226,000	98,430	0.4355	0.062	0.061	0.063	0.061	0.064	1,582,192	0.0622	-3.33%
2003-11-07	0	0.450	0.450	0.460	0.430	0.470	1,286,000	577,030	0.4487	0.064	0.064	0.066	0.061	0.067	9,003,093	0.0641	-3.23%
2003-11-06	0	0.465	0.455	0.465	0.455	0.470	390,000	180,950	0.4640	0.066	0.065	0.066	0.065	0.067	2,730,332	0.0663	0.00%
2003-11-05	0	0.465	0.460	0.470	0.460	0.465	742,000	343,920	0.4635	0.066	0.066	0.067	0.066	0.066	5,194,631	0.0662	-1.06%
2003-11-04	0	0.470	0.455	0.480	0.450	0.470	2,390,000	1,085,970	0.4544	0.067	0.065	0.069	0.064	0.067	16,732,032	0.0649	2.17%
2003-11-03	0	0.460	0.410	0.460	0.390	0.460	520,000	209,310	0.4025	0.066	0.059	0.066	0.056	0.066	3,640,442	0.0575	15.00%
2003-10-31	0	0.400	0.390	0.400	0.390	0.400	50,000	19,800	0.3960	0.057	0.056	0.057	0.056	0.057	350,043	0.0566	2.56%
2003-10-30	0	0.390	0.380	0.395	0.390	0.390	480,000	187,250	0.3901	0.056	0.054	0.056	0.056	0.056	3,360,408	0.0557	0.00%
2003-10-29	0	0.390	0.390	0.400	0.390	0.390	30,000	11,700	0.3900	0.056	0.056	0.057	0.056	0.056	210,026	0.0557	0.00%
2003-10-28	0	0.390	0.385	0.390	0.390	0.390	100,000	39,000	0.3900	0.056	0.055	0.056	0.056	0.056	700,085	0.0557	2.63%
2003-10-27	0	0.380	0.380	0.395	0.380	0.380	20,000	7,600	0.3800	0.054	0.054	0.056	0.054	0.054	140,017	0.0543	-1.30%
2003-10-24	0	0.385	0.370	0.390	0.385	0.385	10,000	3,850	0.3850	0.055	0.053	0.056	0.055	0.055	70,009	0.0550	-1.28%
2003-10-23	0	0.390	0.390	0.415	0.390	0.390	26,955,482	9,975,408	0.3701	0.056	0.056	0.059	0.056	0.056	188,711,294	0.0529	-2.50%
2003-10-22	0	0.400	0.395	0.420	0.385	0.410	3,236,000	1,276,060	0.3943	0.057	0.056	0.060	0.055	0.059	22,654,752	0.0563	-4.76%
2003-10-21	0	0.420	0.400	0.430	0.415	0.420	320,000	134,300	0.4197	0.060	0.057	0.061	0.059	0.060	2,240,272	0.0599	3.70%
2003-10-20	0	0.405	0.405	0.420	0.380	0.405	154,000	61,860	0.4017	0.058	0.058	0.060	0.054	0.058	1,078,131	0.0574	3.85%
2003-10-17	0	0.390	0.390	0.420	0.390	0.390	30,000	11,700	0.3900	0.056	0.056	0.060	0.056	0.056	210,026	0.0557	-2.50%
2003-10-16	0	0.400	0.385	0.400	0.395	0.400	332,000	132,300	0.3985	0.057	0.055	0.057	0.056	0.057	2,324,282	0.0569	-2.44%
2003-10-15	0	0.410	0.400	0.430	0.410	0.415	200,000	82,250	0.4113	0.059	0.057	0.061	0.059	0.059	1,400,170	0.0587	1.23%
2003-10-14	0	0.405	0.405	0.445	0.400	0.400	30,000	12,000	0.4000	0.058	0.058	0.064	0.057	0.057	210,026	0.0571	0.00%
2003-10-13	0	0.405	0.405	0.445	0.390	0.390	30,000	11,700	0.3900	0.058	0.058	0.064	0.056	0.056	210,026	0.0557	1.25%
2003-10-10	0	0.400	0.400	0.420	0.400	0.400	812,000	324,800	0.4000	0.057	0.057	0.060	0.057	0.057	5,684,690	0.0571	0.00%
2003-10-09	0	0.400	0.400	0.410	0.400	0.400	502,000	200,800	0.4000	0.057	0.057	0.059	0.057	0.057	3,514,427	0.0571	0.00%
2003-10-08	0	0.400	-	0.400	0.400	0.400	1,001,000	400,380	0.4000	0.057	-	0.057	0.057	0.057	7,007,851	0.0571	-2.44%
2003-10-07	0	0.410	0.400	0.420	0.400	0.410	180,000	72,500	0.4028	0.059	0.057	0.060	0.057	0.059	1,260,153	0.0575	1.23%
2003-10-06	0	0.405	0.405	0.415	0.400	0.405	1,008,000	408,230	0.4050	0.058	0.058	0.059	0.057	0.058	7,056,857	0.0578	-3.57%
2003-10-03	0	0.420	0.400	0.430	0.410	0.440	1,886,000	804,570	0.4266	0.060	0.057	0.061	0.059	0.063	13,203,604	0.0609	-2.33%
2003-10-02	0	0.430	0.430	0.450	0.430	0.440	816,000	353,810	0.4336	0.061	0.061	0.064	0.061	0.063	5,712,694	0.0619	-2.27%
2003-09-30	0	0.440	0.440	0.475	0.435	0.440	132,000	57,980	0.4392	0.063	0.063	0.068	0.062	0.063	924,112	0.0627	-1.12%
2003-09-29	0	0.445	0.435	0.450	0.445	0.445	318,000	141,510	0.4450	0.064	0.062	0.064	0.064	0.064	2,226,270	0.0636	1.14%
2003-09-26	0	0.440	0.425	0.440	-	-	0	0	-	0.063	0.061	0.063	-	-	0	-	-1.12%
2003-09-25	0	0.445	0.425	0.445	-	-	0	0	-	0.064	0.061	0.064	-	-	0	-	-1.11%
2003-09-24	0	0.450	0.435	0.450	0.430	0.450	206,000	90,910	0.4413	0.064	0.062	0.064	0.061	0.064	1,442,175	0.0630	2.27%
2003-09-23	0	0.440	0.430	0.440	0.440	0.440	78,000	34,320	0.4400	0.063	0.061	0.063	0.063	0.063	546,066	0.0628	0.00%
2003-09-22	0	0.440	0.435	0.450	-	-	0	0	-	0.063	0.062	0.064	-	-	0	-	0.00%
2003-09-19	0	0.440	0.440	0.445	0.440	0.440	60,000	26,800	0.4467	0.063	0.063	0.064	0.063	0.063	420,051	0.0638	-2.22%
2003-09-18	0	0.450	0.440	0.455	-	-	0	0	-	0.064	0.063	0.065	-	-	0	-	0.00%
2003-09-17	0	0.450	0.450	0.460	0.450	0.450	150,000	67,500	0.4500	0.064	0.064	0.066	0.064	0.064	1,050,128	0.0643	0.00%
2003-09-16	0	0.450	0.450	0.465	0.450	0.450	144,000	64,800	0.4500	0.064	0.064	0.066	0.064	0.064	1,008,122	0.0643	0.00%
2003-09-15	0	0.450	0.450	0.465	0.450	0.475	272,000	124,330	0.4571	0.064	0.064	0.066	0.064	0.068	1,904,231	0.0653	0.00%
2003-09-11	0	0.450	0.425	0.450	0.450	0.470	130,000	58,700	0.4515	0.064	0.061	0.064	0.064	0.067	910,111	0.0645	7.14%
2003-09-10	0	0.420	0.415	0.445	0.410	0.430	612,000	260,240	0.4252	0.060	0.059	0.064	0.059	0.061	4,284,520	0.0607	-4.55%
2003-09-09	0	0.440	0.440	0.445	0.440	0.440	80,000	35,200	0.4400	0.063	0.063	0.064	0.063	0.063	560,068	0.0628	-2.22%
2003-09-08	0	0.450	0.435	0.455	0.440	0.450	420,000	187,300	0.4460	0.064	0.062	0.065	0.063	0.064	2,940,357	0.0637	0.00%
2003-09-05	0	0.450	0.440	0.480	0.430	0.450	686,000	304,310	0.4436	0.064	0.063	0.069	0.061	0.064	4,802,583	0.0634	0.00%
2003-09-04	0	0.450	0.440	0.450	0.440	0.470	772,000	347,920	0.4507	0.064	0.063	0.064	0.063	0.067	5,404,656	0.0644	4.65%
2003-09-03	0	0.430	0.430	0.450	0.430	0.450	238,000	103,840	0.4363	0.061	0.061	0.064	0.061	0.064	1,666,202	0.0623	0.00%
2003-09-02	0	0.430	0.425	0.440	0.405	0.450	228,000	98,840	0.4335	0.061	0.061	0.063	0.058	0.064	1,596,194	0.0619	7.50%
2003-09-01	0	0.400	0.400	0.410	0.400	0.405	250,000	100,250	0.4010	0.057	0.057	0.059	0.057	0.058	1,750,213	0.0573	0.00%
2003-08-29	0	0.400	0.390	0.405	0.375	0.400	826,000	319,540	0.3869	0.057	0.056	0.058	0.054	0.057	5,782,702	0.0553	11.11%
2003-08-28	0	0.360	0.360	0.390	0.360	0.370	50,000	18,220	0.3644	0.051	0.051	0.056	0.051	0.053	350,043	0.0521	-4.00%
2003-08-27	0	0.375	0.375	0.390	0.365	0.365	6,000	2,190	0.3650	0.054	0.054	0.056	0.052	0.052	42,005	0.0521	2.74%
2003-08-26	0	0.365	0.365	0.400	0.360	0.360	8,000	2,880	0.3600	0.052	0.052	0.057	0.051	0.051	56,007	0.0514	-3.95%
2003-08-25	0	0.380	0.380	0.400	0.380	0.380	186,000	70,680	0.3800	0.054	0.054	0.057	0.054	0.054	1,302,158	0.0543	-5.00%
2003-08-22	0	0.400	0.390	0.400	0.370	0.400	570,000	217,900	0.3823	0.057	0.056	0.057	0.053	0.057	3,990,485	0.0546	9.59%
2003-08-21	0	0.365	0.365	0.380	0.360	0.360	136,000	48,960	0.3600	0.052	0.052	0.054	0.051	0.051	952,116	0.0514	1.39%
2003-08-20	0	0.360	0.360	0.385	-	-	0	0	-	0.051	0.051	0.055	-	-	0	-	2.86%
2003-08-19	0	0.350	0.350	0.360	0.350	0.360	524,000	187,100	0.3571	0.050	0.050	0.051	0.050	0.051	3,668,446	0.0510	0.00%
2003-08-18	0	0.350	0.340	0.350	0.340	0.350	894,000	312,600	0.3497	0.050	0.049	0.050	0.049	0.050	6,258,760	0.0499	0.00%
2003-08-15	0	0.350	0.340	0.360	-	-	0	0	-	0.050	0.049	0.051	-	-	0	-	0.00%
2003-08-14	0	0.350	0.340	0.380	0.350	0.350	370,000	129,500	0.3500	0.050	0.049	0.054	0.050	0.050	2,590,315	0.0500	0.00%
2003-08-13	0	0.350	0.340	0.380	-	-	0	0	-	0.050	0.049	0.054	-	-	0	-	0.00%
2003-08-12	0	0.350	0.350	0.380	-	-	0	0	-	0.050	0.050	0.054	-	-	0	-	0.00%
2003-08-11	0	0.350	0.340	0.350	0.340	0.350	148,000	50,820	0.3434	0.050	0.049	0.050	0.049	0.050	1,036,126	0.0490	6.06%
2003-08-08	0	0.330	0.330	0.385	0.330	0.330	504,000	166,320	0.3300	0.047	0.047	0.055	0.047	0.047	3,528,429	0.0471	-2.94%
2003-08-07	0	0.340	0.330	0.385	-	-	0	0	-	0.049	0.047	0.055	-	-	0	-	0.00%
2003-08-06	0	0.340	0.340	0.385	0.340	0.350	138,000	48,120	0.3487	0.049	0.049	0.055	0.049	0.050	966,117	0.0498	-8.11%
2003-08-05	0	0.370	0.340	0.390	0.370	0.370	30,000	11,100	0.3700	0.053	0.049	0.056	0.053	0.053	210,026	0.0529	-3.90%
2003-08-04	0	0.385	0.370	0.390	0.370	0.385	222,000	83,690	0.3770	0.055	0.053	0.056	0.053	0.055	1,554,189	0.0538	4.05%
2003-08-01	0	0.370	0.370	0.385	0.360	0.380	794,000	298,550	0.3760	0.053	0.053	0.055	0.051	0.054	5,558,675	0.0537	5.71%
2003-07-31	0	0.350	0.350	0.380	0.350	0.350	50,000	17,500	0.3500	0.050	0.050	0.054	0.050	0.050	350,043	0.0500	-2.78%
2003-07-30	0	0.360	0.350	0.360	0.360	0.370	438,000	159,980	0.3653	0.051	0.050	0.051	0.051	0.053	3,066,372	0.0522	-2.70%
2003-07-29	0	0.370	0.365	0.370	0.380	0.380	170,000	64,600	0.3800	0.053	0.052	0.053	0.054	0.054	1,190,145	0.0543	0.00%
2003-07-28	0	0.370	0.355	0.390	0.350	0.370	208,000	72,960	0.3508	0.053	0.051	0.056	0.050	0.053	1,456,177	0.0501	5.71%
2003-07-25	0	0.350	0.320	0.410	0.350	0.350	140,000	49,000	0.3500	0.050	0.046	0.059	0.050	0.050	980,119	0.0500	16.67%
2003-07-24	0	0.300	0.295	-	0.290	0.320	452,000	134,480	0.2975	0.043	0.042	-	0.041	0.046	3,164,384	0.0425	0.00%
2003-07-23	0	0.300	0.300	0.320	0.300	0.340	180,000	56,800	0.3156	0.043	0.043	0.046	0.043	0.049	1,260,153	0.0451	-11.76%
2003-07-22	0	0.340	0.340	0.370	0.340	0.340	8,000	2,720	0.3400	0.049	0.049	0.053	0.049	0.049	56,007	0.0486	-2.86%
2003-07-21	0	0.350	0.350	0.370	0.350	0.350	150,000	52,500	0.3500	0.050	0.050	0.053	0.050	0.050	1,050,128	0.0500	-2.78%
2003-07-18	0	0.360	0.360	0.375	0.325	0.360	100,000	34,250	0.3425	0.051	0.051	0.054	0.046	0.051	700,085	0.0489	-1.37%
2003-07-17	0	0.365	0.365	0.380	0.365	0.380	174,000	64,110	0.3684	0.052	0.052	0.054	0.052	0.054	1,218,148	0.0526	-1.35%
2003-07-16	0	0.370	0.370	0.395	0.365	0.370	134,000	49,420	0.3688	0.053	0.053	0.056	0.052	0.053	938,114	0.0527	2.78%
2003-07-15	0	0.360	0.360	0.380	0.360	0.380	450,000	168,500	0.3744	0.051	0.051	0.054	0.051	0.054	3,150,383	0.0535	-6.49%
2003-07-14	0	0.385	0.375	0.400	0.370	0.420	5,200,000	2,065,050	0.3971	0.055	0.054	0.057	0.053	0.060	36,404,422	0.0567	1.32%
2003-07-11	0	0.380	0.375	0.380	0.350	0.380	1,102,000	407,310	0.3696	0.054	0.054	0.054	0.050	0.054	7,714,937	0.0528	7.04%
2003-07-10	0	0.355	0.350	0.360	0.355	0.360	470,000	168,600	0.3587	0.051	0.050	0.051	0.051	0.051	3,290,400	0.0512	0.00%
2003-07-09	0	0.355	0.345	0.360	0.320	0.355	2,570,000	896,820	0.3490	0.051	0.049	0.051	0.046	0.051	17,992,185	0.0498	4.41%
2003-07-08	0	0.340	0.315	0.340	0.310	0.340	470,000	154,300	0.3283	0.049	0.045	0.049	0.044	0.049	3,290,400	0.0469	9.68%
2003-07-07	0	0.310	0.310	0.320	0.310	0.310	150,000	46,500	0.3100	0.044	0.044	0.046	0.044	0.044	1,050,128	0.0443	-3.12%
2003-07-04	0	0.320	0.310	0.320	0.310	0.325	162,000	52,140	0.3219	0.046	0.044	0.046	0.044	0.046	1,134,138	0.0460	6.67%
2003-07-03	0	0.300	0.300	0.305	0.300	0.305	100,000	30,250	0.3025	0.043	0.043	0.044	0.043	0.044	700,085	0.0432	0.00%
2003-07-02	0	0.300	0.300	0.315	0.300	0.300	400,000	120,000	0.3000	0.043	0.043	0.045	0.043	0.043	2,800,340	0.0429	0.00%
2003-06-30	0	0.300	0.300	0.330	0.300	0.300	20,000	6,000	0.3000	0.043	0.043	0.047	0.043	0.043	140,017	0.0429	0.00%
2003-06-27	0	0.300	0.300	0.330	0.300	0.300	50,000	15,000	0.3000	0.043	0.043	0.047	0.043	0.043	350,043	0.0429	0.00%
2003-06-26	0	0.300	0.290	0.330	-	-	0	0	-	0.043	0.041	0.047	-	-	0	-	0.00%
2003-06-25	0	0.300	0.290	0.320	-	-	0	0	-	0.043	0.041	0.046	-	-	0	-	0.00%
2003-06-24	0	0.300	0.280	0.320	0.300	0.300	100,000	30,000	0.3000	0.043	0.040	0.046	0.043	0.043	700,085	0.0429	0.00%
2003-06-23	0	0.300	0.300	0.330	0.300	0.300	12,000	3,600	0.3000	0.043	0.043	0.047	0.043	0.043	84,010	0.0429	0.00%
2003-06-20	0	0.300	0.300	0.310	0.295	0.305	550,000	165,900	0.3016	0.043	0.043	0.044	0.042	0.044	3,850,468	0.0431	0.00%
2003-06-19	0	0.300	0.300	0.305	0.300	0.305	250,000	75,250	0.3010	0.043	0.043	0.044	0.043	0.044	1,750,213	0.0430	3.45%
2003-06-18	0	0.290	0.290	0.300	0.290	0.300	558,000	163,070	0.2922	0.041	0.041	0.043	0.041	0.043	3,906,474	0.0417	-3.33%
2003-06-17	0	0.300	0.290	0.320	0.300	0.300	20,000	6,000	0.3000	0.043	0.041	0.046	0.043	0.043	140,017	0.0429	0.00%
2003-06-16	0	0.300	0.290	0.310	-	-	0	0	-	0.043	0.041	0.044	-	-	0	-	0.00%
2003-06-13	0	0.300	0.290	0.310	0.295	0.305	668,000	200,100	0.2996	0.043	0.041	0.044	0.042	0.044	4,676,568	0.0428	0.00%
2003-06-12	0	0.300	0.285	0.300	0.280	0.300	632,000	187,350	0.2964	0.043	0.041	0.043	0.040	0.043	4,424,537	0.0423	9.09%
2003-06-11	0	0.275	0.275	0.295	0.275	0.290	330,000	89,460	0.2711	0.039	0.039	0.042	0.039	0.041	2,310,281	0.0387	-5.17%
2003-06-10	0	0.290	0.275	0.290	0.290	0.290	122,000	35,380	0.2900	0.041	0.039	0.041	0.041	0.041	854,104	0.0414	0.00%
2003-06-09	0	0.290	0.275	0.295	0.270	0.290	210,000	59,900	0.2852	0.041	0.039	0.042	0.039	0.041	1,470,179	0.0407	5.45%
2003-06-06	0	0.275	0.275	0.285	0.275	0.300	464,000	131,590	0.2836	0.039	0.039	0.041	0.039	0.043	3,248,395	0.0405	-5.17%
2003-06-05	0	0.290	0.290	0.295	0.270	0.290	382,000	107,120	0.2804	0.041	0.041	0.042	0.039	0.041	2,674,325	0.0401	11.54%
2003-06-03	0	0.260	0.260	0.280	-	-	0	0	-	0.037	0.037	0.040	-	-	0	-	0.00%
2003-06-02	0	0.260	0.260	0.275	0.260	0.260	200,000	52,000	0.2600	0.037	0.037	0.039	0.037	0.037	1,400,170	0.0371	-1.89%
2003-05-30	0	0.265	0.265	0.275	0.265	0.265	50,000	13,250	0.2650	0.038	0.038	0.039	0.038	0.038	350,043	0.0379	-1.85%
2003-05-29	0	0.270	0.265	0.280	0.270	0.270	150,000	40,500	0.2700	0.039	0.038	0.040	0.039	0.039	1,050,128	0.0386	0.00%
2003-05-28	0	0.270	0.265	0.270	0.275	0.275	190,000	52,250	0.2750	0.039	0.038	0.039	0.039	0.039	1,330,162	0.0393	3.85%
2003-05-27	0	0.260	0.255	0.275	0.250	0.275	610,000	156,800	0.2570	0.037	0.036	0.039	0.036	0.039	4,270,519	0.0367	-3.70%
2003-05-26	0	0.270	0.270	0.280	0.250	0.290	836,000	228,160	0.2729	0.039	0.039	0.040	0.036	0.041	5,852,711	0.0390	12.50%
2003-05-23	0	0.240	0.240	0.250	0.240	0.240	20,000	4,800	0.2400	0.034	0.034	0.036	0.034	0.034	140,017	0.0343	0.00%
2003-05-22	0	0.240	0.230	0.250	-	-	0	0	-	0.034	0.033	0.036	-	-	0	-	0.00%
2003-05-21	0	0.240	-	0.250	-	-	0	0	-	0.034	-	0.036	-	-	0	-	0.00%
2003-05-20	0	0.240	0.230	0.250	-	-	0	0	-	0.034	0.033	0.036	-	-	0	-	0.00%
2003-05-19	0	0.240	-	0.250	0.240	0.245	100,000	24,100	0.2410	0.034	-	0.036	0.034	0.035	700,085	0.0344	-4.00%
2003-05-16	0	0.250	0.240	0.250	-	-	0	0	-	0.036	0.034	0.036	-	-	0	-	0.00%
2003-05-15	0	0.250	0.240	0.250	0.248	0.255	310,000	77,700	0.2506	0.036	0.034	0.036	0.035	0.036	2,170,264	0.0358	0.81%
2003-05-14	0	0.248	0.240	0.248	0.249	0.250	952,000	237,102	0.2491	0.035	0.034	0.035	0.036	0.036	6,664,809	0.0356	2.48%
2003-05-13	0	0.242	0.233	0.235	0.230	0.245	428,000	103,368	0.2415	0.035	0.033	0.034	0.033	0.035	2,996,364	0.0345	5.22%
2003-05-12	0	0.230	0.230	0.247	0.224	0.237	1,350,000	307,872	0.2281	0.033	0.033	0.035	0.032	0.034	9,451,148	0.0326	-7.26%
2003-05-09	0	0.248	0.224	0.248	-	-	0	0	-	0.035	0.032	0.035	-	-	0	-	-0.80%
2003-05-07	0	0.250	-	0.250	-	-	0	0	-	0.036	-	0.036	-	-	0	-	0.00%
2003-05-06	0	0.250	0.250	0.260	0.250	0.250	60,000	15,000	0.2500	0.036	0.036	0.037	0.036	0.036	420,051	0.0357	-1.96%
2003-05-05	0	0.255	0.250	0.255	0.245	0.265	350,000	88,930	0.2541	0.036	0.036	0.036	0.035	0.038	2,450,298	0.0363	0.00%
2003-05-02	0	0.255	0.230	0.255	0.255	0.255	150,000	38,250	0.2550	0.036	0.033	0.036	0.036	0.036	1,050,128	0.0364	-1.92%
2003-04-30	0	0.260	0.225	0.260	0.231	0.260	68,000	16,418	0.2414	0.037	0.032	0.037	0.033	0.037	476,058	0.0345	0.00%
2003-04-29	0	0.260	0.220	0.260	0.260	0.260	4,000	1,040	0.2600	0.037	0.031	0.037	0.037	0.037	28,003	0.0371	4.00%
2003-04-28	0	0.250	0.200	0.250	-	-	100,000	25,000	0.2500	0.036	0.029	0.036	-	-	700,085	0.0357	0.00%
2003-04-25	0	0.250	0.206	0.250	0.250	0.250	10,000	2,500	0.2500	0.036	0.029	0.036	0.036	0.036	70,009	0.0357	8.70%
2003-04-24	0	0.230	0.200	0.230	0.220	0.250	230,000	51,400	0.2235	0.033	0.029	0.033	0.031	0.036	1,610,196	0.0319	-8.00%
2003-04-23	0	0.250	-	0.250	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-3.85%
2003-04-22	0	0.260	-	0.265	-	-	0	0	-	0.037	-	0.038	-	-	0	-	0.00%
2003-04-17	0	0.260	-	0.260	0.250	0.265	600,000	153,000	0.2550	0.037	-	0.037	0.036	0.038	4,200,510	0.0364	0.00%
2003-04-16	0	0.260	-	0.270	0.260	0.275	450,000	120,000	0.2667	0.037	-	0.039	0.037	0.039	3,150,383	0.0381	4.00%
2003-04-15	0	0.250	-	0.260	-	-	0	0	-	0.036	-	0.037	-	-	0	-	0.00%
2003-04-14	0	0.250	0.250	0.260	-	-	0	0	-	0.036	0.036	0.037	-	-	0	-	0.00%
2003-04-11	0	0.250	0.250	0.270	0.250	0.250	10,000	2,500	0.2500	0.036	0.036	0.039	0.036	0.036	70,009	0.0357	-3.85%
2003-04-10	0	0.260	0.250	0.270	0.260	0.275	450,000	120,000	0.2667	0.037	0.036	0.039	0.037	0.039	3,150,383	0.0381	4.00%
2003-04-09	0	0.250	-	0.250	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-3.85%
2003-04-08	0	0.260	-	0.270	-	-	0	0	-	0.037	-	0.039	-	-	0	-	0.00%
2003-04-07	0	0.260	0.260	0.270	0.260	0.260	150,000	39,000	0.2600	0.037	0.037	0.039	0.037	0.037	1,050,128	0.0371	0.00%
2003-04-04	0	0.260	0.260	0.270	0.260	0.260	70,010	18,203	0.2600	0.037	0.037	0.039	0.037	0.037	490,130	0.0371	4.00%
2003-04-03	0	0.250	0.250	0.280	-	-	0	0	-	0.036	0.036	0.040	-	-	0	-	0.00%
2003-04-02	0	0.250	-	0.270	-	-	10,000	2,500	0.2500	0.036	-	0.039	-	-	70,009	0.0357	0.00%
2003-04-01	0	0.265	0.265	0.290	0.260	0.270	440,000	117,250	0.2665	0.036	0.036	0.039	0.035	0.036	3,265,197	0.0359	-1.85%
2003-03-31	0	0.270	0.270	0.295	0.270	0.270	150,000	40,500	0.2700	0.036	0.036	0.040	0.036	0.036	1,113,135	0.0364	0.00%
2003-03-28	0	0.270	0.270	0.285	-	-	0	0	-	0.036	0.036	0.038	-	-	0	-	0.00%
2003-03-27	0	0.270	0.270	0.295	0.270	0.270	248,000	66,960	0.2700	0.036	0.036	0.040	0.036	0.036	1,840,384	0.0364	0.00%
2003-03-26	0	0.270	0.270	0.550	0.270	0.270	170,000	45,900	0.2700	0.036	0.036	0.074	0.036	0.036	1,261,553	0.0364	0.00%
2003-03-25	0	0.270	0.270	0.300	0.270	0.275	194,000	52,580	0.2710	0.036	0.036	0.040	0.036	0.037	1,439,655	0.0365	-5.26%
2003-03-24	0	0.285	0.270	0.315	-	-	0	0	-	0.038	0.036	0.042	-	-	0	-	0.00%
2003-03-21	0	0.285	0.275	0.290	0.285	0.285	50,000	14,250	0.2850	0.038	0.037	0.039	0.038	0.038	371,045	0.0384	3.64%
2003-03-20	0	0.275	0.270	0.280	0.270	0.275	1,060,000	287,760	0.2715	0.037	0.036	0.038	0.036	0.037	7,866,155	0.0366	1.85%
2003-03-19	0	0.270	0.265	0.280	0.270	0.275	688,000	186,100	0.2705	0.036	0.036	0.038	0.036	0.037	5,105,580	0.0365	0.00%
2003-03-18	0	0.270	0.270	0.280	0.270	0.290	1,030,000	284,750	0.2765	0.036	0.036	0.038	0.036	0.039	7,643,528	0.0373	0.00%
2003-03-17	0	0.270	0.260	0.270	0.270	0.285	260,000	70,930	0.2728	0.036	0.035	0.036	0.036	0.038	1,929,434	0.0368	0.00%
2003-03-14	0	0.270	0.260	0.285	0.270	0.285	420,000	115,450	0.2749	0.036	0.035	0.038	0.036	0.038	3,116,779	0.0370	0.00%
2003-03-13	0	0.270	0.265	0.290	0.270	0.280	1,291,827	356,467	0.2759	0.036	0.036	0.039	0.036	0.038	9,586,521	0.0372	0.00%
2003-03-12	0	0.270	0.270	0.280	0.270	0.300	620,000	167,800	0.2706	0.036	0.036	0.038	0.036	0.040	4,600,959	0.0365	-1.82%
2003-03-11	0	0.275	0.260	0.310	0.275	0.280	406,000	113,080	0.2785	0.037	0.035	0.042	0.037	0.038	3,012,886	0.0375	-8.33%
2003-03-10	0	0.300	0.270	0.310	0.290	0.300	174,000	51,600	0.2966	0.040	0.036	0.042	0.039	0.040	1,291,237	0.0400	-9.09%
2003-03-07	0	0.330	0.300	0.330	0.300	0.330	60,000	19,020	0.3170	0.044	0.040	0.044	0.040	0.044	445,254	0.0427	10.00%
2003-03-06	0	0.300	0.300	0.320	0.300	0.320	200,000	61,370	0.3069	0.040	0.040	0.043	0.040	0.043	1,484,180	0.0413	-6.25%
2003-03-05	0	0.320	0.300	0.330	-	-	0	0	-	0.043	0.040	0.044	-	-	0	-	0.00%
2003-03-04	0	0.320	0.310	0.340	-	-	0	0	-	0.043	0.042	0.046	-	-	0	-	0.00%
2003-03-03	0	0.320	0.320	0.350	0.320	0.340	134,000	43,880	0.3275	0.043	0.043	0.047	0.043	0.046	994,401	0.0441	0.00%
2003-02-28	0	0.320	0.320	0.350	0.320	0.320	30,000	9,800	0.3267	0.043	0.043	0.047	0.043	0.043	222,627	0.0440	3.23%
2003-02-27	0	0.310	0.310	0.330	0.300	0.305	190,000	57,450	0.3024	0.042	0.042	0.044	0.040	0.041	1,409,971	0.0407	0.00%
2003-02-26	0	0.310	0.310	0.330	0.310	0.310	100,000	31,000	0.3100	0.042	0.042	0.044	0.042	0.042	742,090	0.0418	-3.12%
2003-02-25	0	0.320	0.315	0.320	0.320	0.330	568,000	185,780	0.3271	0.043	0.042	0.043	0.043	0.044	4,215,072	0.0441	-3.03%
2003-02-24	0	0.330	0.325	0.330	-	-	0	0	-	0.044	0.044	0.044	-	-	0	-	0.00%
2003-02-21	0	0.330	0.330	0.340	0.315	0.330	276,000	90,510	0.3279	0.044	0.044	0.046	0.042	0.044	2,048,169	0.0442	3.13%
2003-02-20	0	0.320	0.320	0.335	0.320	0.330	240,000	79,100	0.3296	0.043	0.043	0.045	0.043	0.044	1,781,016	0.0444	0.00%
2003-02-19	0	0.320	0.320	0.335	0.315	0.330	1,468,000	470,410	0.3204	0.043	0.043	0.045	0.042	0.044	10,893,883	0.0432	3.23%
2003-02-18	0	0.310	0.275	0.320	0.310	0.320	116,000	36,760	0.3169	0.042	0.037	0.043	0.042	0.043	860,825	0.0427	-6.06%
2003-02-17	0	0.330	0.325	0.335	0.330	0.340	196,000	65,180	0.3326	0.044	0.044	0.045	0.044	0.046	1,454,497	0.0448	0.00%
2003-02-14	0	0.330	0.320	0.340	0.320	0.330	130,000	42,600	0.3277	0.044	0.043	0.046	0.043	0.044	964,717	0.0442	-2.94%
2003-02-13	0	0.340	0.320	0.340	0.325	0.340	542,000	177,460	0.3274	0.046	0.043	0.046	0.044	0.046	4,022,129	0.0441	6.25%
2003-02-12	0	0.320	0.320	0.325	0.320	0.330	60,000	19,500	0.3250	0.043	0.043	0.044	0.043	0.044	445,254	0.0438	0.00%
2003-02-11	0	0.320	0.320	0.330	0.320	0.320	474,000	151,680	0.3200	0.043	0.043	0.044	0.043	0.043	3,517,507	0.0431	0.00%
2003-02-10	0	0.320	0.315	-	0.310	0.350	362,000	113,520	0.3136	0.043	0.042	-	0.042	0.047	2,686,366	0.0423	0.00%
2003-02-07	0	0.320	0.310	0.320	0.300	0.320	60,000	18,200	0.3033	0.043	0.042	0.043	0.040	0.043	445,254	0.0409	10.34%
2003-02-06	0	0.290	0.290	0.300	-	-	0	0	-	0.039	0.039	0.040	-	-	0	-	3.57%
2003-02-05	0	0.280	0.280	0.300	0.280	0.280	30,000	8,400	0.2800	0.038	0.038	0.040	0.038	0.038	222,627	0.0377	0.00%
2003-02-04	0	0.280	0.260	0.320	-	-	0	0	-	0.038	0.035	0.043	-	-	0	-	0.00%
2003-01-30	0	0.280	0.270	0.300	-	-	0	0	-	0.038	0.036	0.040	-	-	0	-	0.00%
2003-01-29	0	0.280	0.280	0.290	-	-	0	0	-	0.038	0.038	0.039	-	-	0	-	3.70%
2003-01-28	0	0.270	0.270	-	0.270	0.270	100,000	27,000	0.2700	0.036	0.036	-	0.036	0.036	742,090	0.0364	0.00%
2003-01-27	0	0.270	0.270	-	0.270	0.270	26,000	7,020	0.2700	0.036	0.036	-	0.036	0.036	192,943	0.0364	-6.90%
2003-01-24	0	0.290	0.290	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	1.75%
2003-01-23	0	0.285	0.280	0.300	0.285	0.285	234,000	66,690	0.2850	0.038	0.038	0.040	0.038	0.038	1,736,491	0.0384	1.79%
2003-01-22	0	0.280	0.260	-	0.280	0.280	100,000	28,000	0.2800	0.038	0.035	-	0.038	0.038	742,090	0.0377	-1.75%
2003-01-21	0	0.285	0.280	-	0.280	0.285	124,000	35,220	0.2840	0.038	0.038	-	0.038	0.038	920,192	0.0383	1.79%
2003-01-20	0	0.280	0.280	0.290	0.280	0.285	850,000	241,000	0.2835	0.038	0.038	0.039	0.038	0.038	6,307,766	0.0382	-5.08%
2003-01-17	0	0.295	0.280	0.310	0.295	0.295	50,000	14,750	0.2950	0.040	0.038	0.042	0.040	0.040	371,045	0.0398	-1.67%
2003-01-16	0	0.300	0.295	0.310	0.295	0.305	150,000	44,800	0.2987	0.040	0.040	0.042	0.040	0.041	1,113,135	0.0402	0.00%
2003-01-15	0	0.300	0.295	0.305	0.295	0.300	178,000	53,100	0.2983	0.040	0.040	0.041	0.040	0.040	1,320,920	0.0402	0.00%
2003-01-14	0	0.300	0.295	0.300	-	-	0	0	-	0.040	0.040	0.040	-	-	0	-	0.00%
2003-01-13	0	0.300	0.295	0.305	0.295	0.305	416,000	124,520	0.2993	0.040	0.040	0.041	0.040	0.041	3,087,095	0.0403	1.69%
2003-01-10	0	0.295	0.285	0.295	0.290	0.295	70,000	20,350	0.2907	0.040	0.038	0.040	0.039	0.040	519,463	0.0392	5.36%
2003-01-09	0	0.280	0.280	0.290	0.260	0.280	140,000	38,600	0.2757	0.038	0.038	0.039	0.035	0.038	1,038,926	0.0372	-3.45%
2003-01-08	0	0.290	0.280	0.295	0.290	0.295	326,000	94,550	0.2900	0.039	0.038	0.040	0.039	0.040	2,419,214	0.0391	3.57%
2003-01-07	0	0.280	0.275	0.290	0.280	0.290	98,000	27,840	0.2841	0.038	0.037	0.039	0.038	0.039	727,248	0.0383	-1.75%
2003-01-06	0	0.285	0.270	0.285	0.280	0.285	72,000	20,320	0.2822	0.038	0.036	0.038	0.038	0.038	534,305	0.0380	9.62%
2003-01-03	0	0.260	0.260	-	-	-	0	0	-	0.035	0.035	-	-	-	0	-	0.00%
2003-01-02	0	0.260	0.260	-	0.255	0.255	10,000	2,550	0.2550	0.035	0.035	-	0.034	0.034	74,209	0.0344	-10.34%
2002-12-31	0	0.290	0.255	0.290	0.290	0.290	50,000	14,500	0.2900	0.039	0.034	0.039	0.039	0.039	371,045	0.0391	0.00%
2002-12-30	0	0.290	0.290	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	0.00%
2002-12-27	0	0.290	0.250	-	-	-	0	0	-	0.039	0.034	-	-	-	0	-	0.00%
2002-12-24	0	0.290	0.290	-	-	-	0	0	-	0.039	0.039	-	-	-	0	-	3.57%
2002-12-23	0	0.280	0.280	0.310	-	-	0	0	-	0.038	0.038	0.042	-	-	0	-	3.70%
2002-12-20	0	0.270	0.270	-	0.260	0.300	244,000	72,640	0.2977	0.036	0.036	-	0.035	0.040	1,810,700	0.0401	-10.00%
2002-12-19	0	0.300	0.270	0.300	0.300	0.300	250,000	75,000	0.3000	0.040	0.036	0.040	0.040	0.040	1,855,225	0.0404	0.00%
2002-12-18	0	0.300	0.300	0.310	0.300	0.305	342,000	103,100	0.3015	0.040	0.040	0.042	0.040	0.041	2,537,948	0.0406	-3.23%
2002-12-17	0	0.310	0.300	0.310	-	-	0	0	-	0.042	0.040	0.042	-	-	0	-	0.00%
2002-12-16	0	0.310	0.290	0.310	0.295	0.310	108,000	31,980	0.2961	0.042	0.039	0.042	0.040	0.042	801,457	0.0399	3.33%
2002-12-13	0	0.300	0.300	0.310	-	-	0	0	-	0.040	0.040	0.042	-	-	0	-	0.00%
2002-12-12	0	0.300	0.295	0.310	0.290	0.300	2,142,000	627,960	0.2932	0.040	0.040	0.042	0.039	0.040	15,895,571	0.0395	0.00%
2002-12-11	0	0.300	0.290	0.300	0.295	0.300	864,000	256,470	0.2968	0.040	0.039	0.040	0.040	0.040	6,411,659	0.0400	0.00%
2002-12-10	0	0.300	0.265	0.300	0.300	0.310	450,000	135,500	0.3011	0.040	0.036	0.040	0.040	0.042	3,339,406	0.0406	0.00%
2002-12-09	0	0.300	0.300	0.305	0.300	0.300	40,000	12,000	0.3000	0.040	0.040	0.041	0.040	0.040	296,836	0.0404	0.00%
2002-12-06	0	0.300	0.300	0.305	0.300	0.300	40,000	12,000	0.3000	0.040	0.040	0.041	0.040	0.040	296,836	0.0404	-1.64%
2002-12-05	0	0.305	0.260	0.305	-	-	0	0	-	0.041	0.035	0.041	-	-	0	-	0.00%
2002-12-04	0	0.305	0.295	0.305	0.305	0.310	100,000	30,750	0.3075	0.041	0.040	0.041	0.041	0.042	742,090	0.0414	-1.61%
2002-12-03	0	0.310	-	0.350	-	-	0	0	-	0.042	-	0.047	-	-	0	-	0.00%
2002-12-02	0	0.310	0.300	0.320	-	-	0	0	-	0.042	0.040	0.043	-	-	0	-	0.00%
2002-11-29	0	0.310	0.305	0.315	0.300	0.310	532,000	162,560	0.3056	0.042	0.041	0.042	0.040	0.042	3,947,920	0.0412	0.00%
2002-11-28	0	0.310	0.305	0.310	0.295	0.310	386,000	117,050	0.3032	0.042	0.041	0.042	0.040	0.042	2,864,468	0.0409	1.64%
2002-11-27	0	0.305	0.300	0.305	0.295	0.305	310,000	93,070	0.3002	0.041	0.040	0.041	0.040	0.041	2,300,479	0.0405	0.00%
2002-11-26	0	0.305	0.305	0.310	0.295	0.305	204,000	60,530	0.2967	0.041	0.041	0.042	0.040	0.041	1,513,864	0.0400	-1.61%
2002-11-25	0	0.310	0.270	0.315	-	-	0	0	-	0.042	0.036	0.042	-	-	0	-	0.00%
2002-11-22	0	0.310	0.275	0.310	0.310	0.310	400,000	124,000	0.3100	0.042	0.037	0.042	0.042	0.042	2,968,361	0.0418	3.33%
2002-11-21	0	0.300	0.280	0.300	0.300	0.300	190,000	57,000	0.3000	0.040	0.038	0.040	0.040	0.040	1,409,971	0.0404	0.00%
2002-11-20	0	0.300	0.300	0.400	0.300	0.300	142,000	42,600	0.3000	0.040	0.040	0.054	0.040	0.040	1,053,768	0.0404	-3.23%
2002-11-19	0	0.310	0.310	0.315	0.250	0.300	40,000	11,500	0.2875	0.042	0.042	0.042	0.034	0.040	296,836	0.0387	3.33%
2002-11-18	0	0.300	0.280	0.315	0.300	0.300	100,000	30,000	0.3000	0.040	0.038	0.042	0.040	0.040	742,090	0.0404	-4.76%
2002-11-15	0	0.315	0.310	0.315	-	-	0	0	-	0.042	0.042	0.042	-	-	0	-	0.00%
2002-11-14	0	0.315	0.300	0.325	0.315	0.315	50,000	15,750	0.3150	0.042	0.040	0.044	0.042	0.042	371,045	0.0424	-1.56%
2002-11-13	0	0.320	0.320	0.325	0.280	0.550	104,606	31,342	0.2996	0.043	0.043	0.044	0.038	0.074	776,271	0.0404	6.67%
2002-11-12	0	0.300	0.280	0.315	0.300	0.300	50,000	15,000	0.3000	0.040	0.038	0.042	0.040	0.040	371,045	0.0404	-1.64%
2002-11-11	0	0.305	0.280	0.305	-	-	0	0	-	0.041	0.038	0.041	-	-	0	-	0.00%
2002-11-08	0	0.305	0.290	0.345	-	-	0	0	-	0.041	0.039	0.046	-	-	0	-	0.00%
2002-11-07	0	0.305	-	0.355	-	-	0	0	-	0.041	-	0.048	-	-	0	-	0.00%
2002-11-06	0	0.305	-	0.305	-	-	0	0	-	0.041	-	0.041	-	-	0	-	-3.17%
2002-11-05	0	0.315	-	0.315	-	-	0	0	-	0.042	-	0.042	-	-	0	-	-1.56%
2002-11-04	0	0.320	0.320	0.355	0.300	0.300	10,000	3,000	0.3000	0.043	0.043	0.048	0.040	0.040	74,209	0.0404	6.67%
2002-11-01	0	0.300	0.280	0.300	-	-	0	0	-	0.040	0.038	0.040	-	-	0	-	0.00%
2002-10-31	0	0.300	0.280	0.300	-	-	0	0	-	0.040	0.038	0.040	-	-	0	-	0.00%
2002-10-30	0	0.300	0.270	0.300	-	-	0	0	-	0.040	0.036	0.040	-	-	0	-	-6.25%
2002-10-29	0	0.320	0.275	0.320	0.320	0.320	4,000	1,280	0.3200	0.043	0.037	0.043	0.043	0.043	29,684	0.0431	10.34%
2002-10-28	0	0.290	0.260	0.290	0.290	0.300	92,000	27,380	0.2976	0.039	0.035	0.039	0.039	0.040	682,723	0.0401	-12.12%
2002-10-25	0	0.330	0.290	0.330	0.330	0.330	2,000	660	0.3300	0.044	0.039	0.044	0.044	0.044	14,842	0.0445	10.00%
2002-10-24	0	0.300	0.300	0.310	0.300	0.310	38,000	11,700	0.3079	0.040	0.040	0.042	0.040	0.042	281,994	0.0415	-9.09%
2002-10-23	0	0.330	-	0.340	-	-	0	0	-	0.044	-	0.046	-	-	0	-	0.00%
2002-10-22	0	0.330	-	0.340	-	-	0	0	-	0.044	-	0.046	-	-	0	-	0.00%
2002-10-21	0	0.330	-	0.330	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
2002-10-18	0	0.330	-	0.335	-	-	0	0	-	0.044	-	0.045	-	-	0	-	0.00%
2002-10-17	0	0.330	-	0.330	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
2002-10-16	0	0.330	-	0.330	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
2002-10-15	0	0.330	-	0.335	-	-	0	0	-	0.044	-	0.045	-	-	0	-	0.00%
2002-10-11	0	0.330	0.260	0.330	0.260	0.330	12,000	3,260	0.2717	0.044	0.035	0.044	0.035	0.044	89,051	0.0366	10.00%
2002-10-10	0	0.300	0.260	0.310	0.300	0.300	150,000	45,000	0.3000	0.040	0.035	0.042	0.040	0.040	1,113,135	0.0404	0.00%
2002-10-09	0	0.300	0.300	0.325	0.300	0.325	40,000	12,500	0.3125	0.040	0.040	0.044	0.040	0.044	296,836	0.0421	-9.09%
2002-10-08	0	0.330	0.300	0.330	-	-	0	0	-	0.044	0.040	0.044	-	-	0	-	-2.94%
2002-10-07	0	0.340	-	0.340	0.340	0.350	80,000	27,400	0.3425	0.046	-	0.046	0.046	0.047	593,672	0.0462	0.00%
2002-10-04	0	0.340	-	0.350	-	-	0	0	-	0.046	-	0.047	-	-	0	-	0.00%
2002-10-03	0	0.340	-	0.350	-	-	0	0	-	0.046	-	0.047	-	-	0	-	0.00%
2002-10-02	0	0.340	-	0.350	-	-	0	0	-	0.046	-	0.047	-	-	0	-	0.00%
2002-09-30	0	0.340	-	0.350	-	-	0	0	-	0.046	-	0.047	-	-	0	-	0.00%
2002-09-27	0	0.340	-	0.340	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
2002-09-26	0	0.340	0.300	0.340	-	-	0	0	-	0.046	0.040	0.046	-	-	0	-	0.00%
2002-09-25	0	0.340	-	0.350	-	-	0	0	-	0.046	-	0.047	-	-	0	-	0.00%
2002-09-24	0	0.340	-	0.340	0.340	0.340	4,000	1,360	0.3400	0.046	-	0.046	0.046	0.046	29,684	0.0458	1.49%
2002-09-23	0	0.335	0.300	0.335	-	-	0	0	-	0.045	0.040	0.045	-	-	0	-	0.00%
2002-09-20	0	0.335	0.300	0.335	-	-	0	0	-	0.045	0.040	0.045	-	-	0	-	0.00%
2002-09-19	0	0.335	0.310	0.350	-	-	0	0	-	0.045	0.042	0.047	-	-	0	-	0.00%
2002-09-18	0	0.335	0.300	0.350	-	-	0	0	-	0.045	0.040	0.047	-	-	0	-	0.00%
2002-09-17	0	0.335	0.320	0.350	0.335	0.335	20,000	6,700	0.3350	0.045	0.043	0.047	0.045	0.045	148,418	0.0451	11.67%
2002-09-16	0	0.300	0.300	0.320	0.300	0.300	10,000	3,000	0.3000	0.040	0.040	0.043	0.040	0.040	74,209	0.0404	-6.25%
2002-09-13	0	0.320	0.285	0.320	-	-	0	0	-	0.043	0.038	0.043	-	-	0	-	0.00%
2002-09-12	0	0.320	0.290	0.320	0.310	0.320	20,000	6,340	0.3170	0.043	0.039	0.043	0.042	0.043	148,418	0.0427	3.23%
2002-09-11	0	0.310	0.310	0.320	0.310	0.310	20,000	6,200	0.3100	0.042	0.042	0.043	0.042	0.042	148,418	0.0418	3.33%
2002-09-10	0	0.300	0.300	0.320	0.300	0.320	108,000	32,440	0.3004	0.040	0.040	0.043	0.040	0.043	801,457	0.0405	-6.25%
2002-09-09	0	0.320	0.280	0.320	-	-	0	0	-	0.043	0.038	0.043	-	-	0	-	0.00%
2002-09-06	0	0.320	0.290	0.320	0.320	0.320	8,000	2,560	0.3200	0.043	0.039	0.043	0.043	0.043	59,367	0.0431	3.23%
2002-09-05	0	0.310	0.310	0.320	0.310	0.310	10,000	3,100	0.3100	0.042	0.042	0.043	0.042	0.042	74,209	0.0418	-3.12%
2002-09-04	0	0.320	0.280	0.320	0.320	0.330	100,000	32,020	0.3202	0.043	0.038	0.043	0.043	0.044	742,090	0.0431	0.00%
2002-09-03	0	0.320	0.320	0.350	0.320	0.320	30,000	9,600	0.3200	0.043	0.043	0.047	0.043	0.043	222,627	0.0431	-4.48%
2002-09-02	0	0.335	0.295	0.340	-	-	0	0	-	0.045	0.040	0.046	-	-	0	-	0.00%
2002-08-30	0	0.335	0.325	0.340	0.335	0.335	100,000	33,500	0.3350	0.045	0.044	0.046	0.045	0.045	742,090	0.0451	-2.90%
2002-08-29	0	0.345	0.300	0.350	0.330	0.345	140,000	47,450	0.3389	0.046	0.040	0.047	0.044	0.046	1,038,926	0.0457	7.81%
2002-08-28	0	0.320	0.320	0.340	-	-	0	0	-	0.043	0.043	0.046	-	-	0	-	6.67%
2002-08-27	0	0.300	0.290	0.340	0.300	0.320	40,000	12,600	0.3150	0.040	0.039	0.046	0.040	0.043	296,836	0.0424	-6.25%
2002-08-26	0	0.320	0.310	0.350	0.320	0.320	10,000	3,200	0.3200	0.043	0.042	0.047	0.043	0.043	74,209	0.0431	0.00%
2002-08-23	0	0.320	0.320	0.350	0.320	0.320	6,000	1,920	0.3200	0.043	0.043	0.047	0.043	0.043	44,525	0.0431	-8.57%
2002-08-22	0	0.350	0.320	0.350	0.350	0.350	10,000	3,500	0.3500	0.047	0.043	0.047	0.047	0.047	74,209	0.0472	9.38%
2002-08-21	0	0.320	0.320	0.350	0.320	0.320	30,000	9,600	0.3200	0.043	0.043	0.047	0.043	0.043	222,627	0.0431	-8.57%
2002-08-20	0	0.350	-	0.350	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
2002-08-19	0	0.350	0.315	0.355	0.345	0.350	130,000	45,200	0.3477	0.047	0.042	0.048	0.046	0.047	964,717	0.0469	11.11%
2002-08-16	0	0.315	0.315	0.330	0.315	0.340	96,000	31,900	0.3323	0.042	0.042	0.044	0.042	0.046	712,407	0.0448	-7.35%
2002-08-15	0	0.340	-	0.340	0.345	0.345	224,000	77,280	0.3450	0.046	-	0.046	0.046	0.046	1,662,282	0.0465	7.94%
2002-08-14	0	0.315	-	0.350	-	-	0	0	-	0.042	-	0.047	-	-	0	-	0.00%
2002-08-13	0	0.315	0.315	0.340	0.300	0.330	12,000	3,660	0.3050	0.042	0.042	0.046	0.040	0.044	89,051	0.0411	-1.56%
2002-08-12	0	0.320	0.320	0.340	0.320	0.400	284,000	102,540	0.3611	0.043	0.043	0.046	0.043	0.054	2,107,536	0.0487	-3.03%
2002-08-09	0	0.330	0.330	0.350	0.320	0.335	42,000	13,910	0.3312	0.044	0.044	0.047	0.043	0.045	311,678	0.0446	3.13%
2002-08-08	0	0.320	0.320	0.335	0.300	0.330	242,000	77,360	0.3197	0.043	0.043	0.045	0.040	0.044	1,795,858	0.0431	4.92%
2002-08-07	0	0.305	0.305	0.340	0.300	0.320	70,000	21,600	0.3086	0.041	0.041	0.046	0.040	0.043	519,463	0.0416	-12.86%
2002-08-06	0	0.350	-	0.350	0.350	0.350	180,000	63,000	0.3500	0.047	-	0.047	0.047	0.047	1,335,762	0.0472	2.94%
2002-08-05	0	0.340	0.340	0.350	0.340	0.340	64,000	21,760	0.3400	0.046	0.046	0.047	0.046	0.046	474,938	0.0458	0.00%
2002-08-02	0	0.340	-	0.340	-	-	0	0	-	0.046	-	0.046	-	-	0	-	-6.85%
2002-08-01	0	0.365	0.365	-	-	-	0	0	-	0.049	0.049	-	-	-	0	-	2.82%
2002-07-31	0	0.355	0.350	0.380	-	-	0	0	-	0.048	0.047	0.051	-	-	0	-	0.00%
2002-07-30	0	0.355	0.320	0.355	0.360	0.380	400,000	150,000	0.3750	0.048	0.043	0.048	0.049	0.051	2,968,361	0.0505	-1.39%
2002-07-29	0	0.360	-	0.450	-	-	0	0	-	0.049	-	0.061	-	-	0	-	0.00%
2002-07-26	0	0.360	-	0.360	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2002-07-25	0	0.360	-	0.360	0.360	0.360	100,000	36,000	0.3600	0.049	-	0.049	0.049	0.049	742,090	0.0485	9.09%
2002-07-24	0	0.330	0.300	0.380	0.330	0.330	40,000	12,600	0.3150	0.044	0.040	0.051	0.044	0.044	296,836	0.0424	-13.16%
2002-07-23	0	0.380	0.350	0.400	0.350	0.380	246,073	90,634	0.3683	0.051	0.047	0.054	0.047	0.051	1,826,083	0.0496	0.00%
2002-07-22	0	0.380	0.350	0.380	-	-	0	0	-	0.051	0.047	0.051	-	-	0	-	0.00%
2002-07-19	0	0.380	-	0.380	-	-	0	0	-	0.051	-	0.051	-	-	0	-	0.00%
2002-07-18	0	0.380	-	0.380	0.380	0.380	100,000	38,000	0.3800	0.051	-	0.051	0.051	0.051	742,090	0.0512	-2.56%
2002-07-17	0	0.390	-	0.420	-	-	0	0	-	0.053	-	0.057	-	-	0	-	0.00%
2002-07-16	0	0.390	0.390	0.550	0.390	0.390	20,000	7,800	0.3900	0.053	0.053	0.074	0.053	0.053	148,418	0.0526	-2.50%
2002-07-15	0	0.400	0.390	0.430	0.400	0.400	106,000	42,400	0.4000	0.054	0.053	0.058	0.054	0.054	786,616	0.0539	0.00%
2002-07-12	0	0.400	0.400	0.410	0.390	0.400	542,000	216,380	0.3992	0.054	0.054	0.055	0.053	0.054	4,022,129	0.0538	0.00%
2002-07-11	0	0.400	0.395	0.410	0.400	0.400	380,000	152,000	0.4000	0.054	0.053	0.055	0.054	0.054	2,819,943	0.0539	0.00%
2002-07-10	0	0.400	0.390	0.420	0.400	0.410	260,000	104,500	0.4019	0.054	0.053	0.057	0.054	0.055	1,929,434	0.0542	0.00%
2002-07-09	0	0.400	0.390	0.430	0.400	0.400	80,000	32,000	0.4000	0.054	0.053	0.058	0.054	0.054	593,672	0.0539	-2.44%
2002-07-08	0	0.410	0.395	0.410	0.390	0.410	32,000	12,760	0.3988	0.055	0.053	0.055	0.053	0.055	237,469	0.0537	2.50%
2002-07-05	0	0.400	0.400	0.440	-	-	0	0	-	0.054	0.054	0.059	-	-	0	-	0.00%
2002-07-04	0	0.400	0.390	0.435	0.380	0.400	166,000	66,080	0.3981	0.054	0.053	0.059	0.051	0.054	1,231,870	0.0536	0.00%
2002-07-03	0	0.400	0.400	0.440	0.400	0.400	40,000	16,000	0.4000	0.054	0.054	0.059	0.054	0.054	296,836	0.0539	0.00%
2002-07-02	0	0.400	0.400	-	0.390	0.400	64,000	25,500	0.3984	0.054	0.054	-	0.053	0.054	474,938	0.0537	-4.76%
2002-06-28	0	0.420	0.400	0.440	0.420	0.420	60,000	25,200	0.4200	0.057	0.054	0.059	0.057	0.057	445,254	0.0566	-2.33%
2002-06-27	0	0.430	0.400	0.430	0.430	0.430	120,000	51,600	0.4300	0.058	0.054	0.058	0.058	0.058	890,508	0.0579	-2.27%
2002-06-26	0	0.440	-	0.450	-	-	0	0	-	0.059	-	0.061	-	-	0	-	0.00%
2002-06-25	0	0.440	0.380	0.440	0.400	0.440	66,000	28,880	0.4376	0.059	0.051	0.059	0.054	0.059	489,779	0.0590	10.00%
2002-06-24	0	0.400	0.380	0.550	-	-	0	0	-	0.054	0.051	0.074	-	-	0	-	0.00%
2002-06-21	0	0.400	0.400	0.450	0.375	0.560	304,000	116,490	0.3832	0.054	0.054	0.061	0.051	0.075	2,255,954	0.0516	5.26%
2002-06-20	0	0.380	0.360	0.420	0.360	0.400	4,476,914	1,626,849	0.3634	0.051	0.049	0.057	0.049	0.054	33,222,737	0.0490	-9.52%
2002-06-19	0	0.420	-	0.435	0.420	0.420	70,000	29,400	0.4200	0.057	-	0.059	0.057	0.057	519,463	0.0566	0.00%
2002-06-18	0	0.420	0.420	0.450	0.420	0.425	100,000	42,250	0.4225	0.057	0.057	0.061	0.057	0.057	742,090	0.0569	-1.18%
2002-06-17	0	0.425	0.425	0.435	0.425	0.425	150,000	63,750	0.4250	0.057	0.057	0.059	0.057	0.057	1,113,135	0.0573	-2.30%
2002-06-14	0	0.435	0.425	0.435	0.435	0.435	30,000	13,050	0.4350	0.059	0.057	0.059	0.059	0.059	222,627	0.0586	3.57%
2002-06-13	0	0.420	0.415	0.460	0.420	0.420	280,000	117,600	0.4200	0.057	0.056	0.062	0.057	0.057	2,077,852	0.0566	-8.70%
2002-06-12	0	0.460	0.420	0.460	0.415	0.460	620,000	261,300	0.4215	0.062	0.057	0.062	0.056	0.062	4,600,959	0.0568	4.55%
2002-06-11	0	0.440	0.440	0.450	0.435	0.450	430,000	191,000	0.4442	0.059	0.059	0.061	0.059	0.061	3,190,988	0.0599	-5.38%
2002-06-10	0	0.465	0.455	0.470	0.450	0.465	200,000	92,250	0.4613	0.063	0.061	0.063	0.061	0.063	1,484,180	0.0622	0.00%
2002-06-07	0	0.465	0.455	0.465	0.460	0.480	290,000	136,750	0.4716	0.063	0.061	0.063	0.062	0.065	2,152,061	0.0635	2.20%
2002-06-06	0	0.455	0.450	0.480	0.450	0.455	490,000	221,950	0.4530	0.061	0.061	0.065	0.061	0.061	3,636,242	0.0610	-1.09%
2002-06-05	0	0.460	0.450	0.470	0.450	0.460	116,000	52,960	0.4566	0.062	0.061	0.063	0.061	0.062	860,825	0.0615	0.00%
2002-06-04	0	0.460	0.440	0.460	0.460	0.465	200,000	92,500	0.4625	0.062	0.059	0.062	0.062	0.063	1,484,180	0.0623	-2.13%
2002-06-03	0	0.470	0.470	0.475	0.470	0.475	869,483	408,863	0.4702	0.063	0.063	0.064	0.063	0.064	6,452,348	0.0634	-1.05%
2002-05-31	0	0.475	0.470	0.480	0.475	0.475	400,000	190,000	0.4750	0.064	0.063	0.065	0.064	0.064	2,968,361	0.0640	-1.04%
2002-05-30	0	0.480	0.460	0.480	-	-	0	0	-	0.065	0.062	0.065	-	-	0	-	0.00%
2002-05-29	0	0.480	0.460	0.480	0.460	0.480	764,000	356,520	0.4666	0.065	0.062	0.065	0.062	0.065	5,669,569	0.0629	0.00%
2002-05-28	0	0.480	0.475	0.485	0.480	0.490	434,000	211,210	0.4867	0.065	0.064	0.065	0.065	0.066	3,220,671	0.0656	-2.04%
2002-05-27	0	0.490	0.485	0.495	0.485	0.490	336,000	164,490	0.4896	0.066	0.065	0.067	0.065	0.066	2,493,423	0.0660	-1.01%
2002-05-24	0	0.495	0.495	0.500	0.495	0.510	762,000	383,110	0.5028	0.067	0.067	0.067	0.067	0.069	5,654,727	0.0678	-1.00%
2002-05-23	0	0.500	0.485	0.500	0.495	0.500	346,000	172,850	0.4996	0.067	0.065	0.067	0.067	0.067	2,567,632	0.0673	0.00%
2002-05-22	0	0.500	0.495	0.500	0.500	0.510	774,000	390,600	0.5047	0.067	0.067	0.067	0.067	0.069	5,743,778	0.0680	-1.96%
2002-05-21	0	0.510	0.510	0.520	0.500	0.510	244,000	123,440	0.5059	0.069	0.069	0.070	0.067	0.069	1,810,700	0.0682	-1.92%
2002-05-17	0	0.520	0.520	0.550	0.500	0.530	720,000	368,200	0.5114	0.070	0.070	0.074	0.067	0.071	5,343,049	0.0689	1.96%
2002-05-16	0	0.510	0.500	0.530	0.510	0.510	348,000	177,480	0.5100	0.069	0.067	0.071	0.069	0.069	2,582,474	0.0687	0.00%
2002-05-15	0	0.510	0.510	0.530	0.510	0.520	110,000	57,100	0.5191	0.069	0.069	0.071	0.069	0.070	816,299	0.0699	-1.92%
2002-05-14	0	0.520	0.520	0.540	0.500	0.520	160,000	82,800	0.5175	0.070	0.070	0.073	0.067	0.070	1,187,344	0.0697	-1.89%
2002-05-13	0	0.530	0.500	0.540	-	-	0	0	-	0.071	0.067	0.073	-	-	0	-	0.00%
2002-05-10	0	0.530	0.530	0.540	0.520	0.530	136,000	71,080	0.5226	0.071	0.071	0.073	0.070	0.071	1,009,243	0.0704	-1.85%
2002-05-09	0	0.540	0.510	0.550	0.520	0.540	120,000	62,800	0.5233	0.073	0.069	0.074	0.070	0.073	890,508	0.0705	0.00%
2002-05-08	0	0.540	0.530	0.540	0.540	0.540	40,000	21,600	0.5400	0.073	0.071	0.073	0.073	0.073	296,836	0.0728	-1.82%
2002-05-07	0	0.550	0.540	0.550	0.540	0.550	40,000	21,700	0.5425	0.074	0.073	0.074	0.073	0.074	296,836	0.0731	-1.79%
2002-05-06	0	0.560	0.540	0.570	0.560	0.560	100,000	56,000	0.5600	0.075	0.073	0.077	0.075	0.075	742,090	0.0755	0.00%
2002-05-03	0	0.560	0.520	0.580	0.540	0.560	190,000	105,600	0.5558	0.075	0.070	0.078	0.073	0.075	1,409,971	0.0749	9.80%
2002-05-02	0	0.510	0.510	0.550	0.510	0.530	90,000	46,940	0.5216	0.069	0.069	0.074	0.069	0.071	667,881	0.0703	2.00%
2002-04-30	0	0.500	0.490	0.540	0.465	0.500	132,000	65,900	0.4992	0.067	0.066	0.073	0.063	0.067	979,559	0.0673	0.00%
2002-04-29	0	0.500	0.460	0.540	0.500	0.500	50,000	25,000	0.5000	0.067	0.062	0.073	0.067	0.067	371,045	0.0674	0.00%
2002-04-26	0	0.500	0.500	0.530	0.500	0.500	50,000	25,000	0.5000	0.067	0.067	0.071	0.067	0.067	371,045	0.0674	0.00%
2002-04-25	0	0.500	0.490	0.550	0.480	0.500	120,000	58,910	0.4909	0.067	0.066	0.074	0.065	0.067	890,508	0.0662	0.00%
2002-04-24	0	0.500	0.500	0.550	-	-	0	0	-	0.067	0.067	0.074	-	-	0	-	0.00%
2002-04-23	0	0.500	0.500	0.550	0.500	0.510	514,000	259,800	0.5054	0.067	0.067	0.074	0.067	0.069	3,814,343	0.0681	-5.66%
2002-04-22	0	0.530	0.500	0.540	0.520	0.540	830,000	440,400	0.5306	0.071	0.067	0.073	0.070	0.073	6,159,348	0.0715	-1.85%
2002-04-19	0	0.540	0.530	0.540	0.530	0.550	950,000	513,660	0.5407	0.073	0.071	0.073	0.071	0.074	7,049,856	0.0729	0.00%
2002-04-18	0	0.540	-	0.540	0.540	0.540	220,000	118,800	0.5400	0.073	-	0.073	0.073	0.073	1,632,598	0.0728	-1.82%
2002-04-17	0	0.550	-	0.570	-	-	0	0	-	0.074	-	0.077	-	-	0	-	0.00%
2002-04-16	0	0.550	-	0.550	0.560	0.560	20,000	11,200	0.5600	0.074	-	0.074	0.075	0.075	148,418	0.0755	-1.79%
2002-04-15	0	0.560	-	0.560	-	-	0	0	-	0.075	-	0.075	-	-	0	-	-1.75%
2002-04-12	0	0.570	0.520	0.570	-	-	0	0	-	0.077	0.070	0.077	-	-	0	-	0.00%
2002-04-11	0	0.570	-	0.570	0.570	0.570	10,000	5,700	0.5700	0.077	-	0.077	0.077	0.077	74,209	0.0768	5.56%
2002-04-10	0	0.540	-	0.570	-	-	0	0	-	0.073	-	0.077	-	-	0	-	0.00%
2002-04-09	0	0.540	0.520	0.570	-	-	0	0	-	0.073	0.070	0.077	-	-	0	-	0.00%
2002-04-08	0	0.540	0.510	0.580	0.540	0.540	200,000	108,000	0.5400	0.073	0.069	0.078	0.073	0.073	1,484,180	0.0728	-1.82%
2002-04-04	0	0.550	0.550	0.580	0.550	0.580	200,000	114,000	0.5700	0.074	0.074	0.078	0.074	0.078	1,484,180	0.0768	-5.17%
2002-04-03	0	0.580	0.550	0.580	0.550	0.580	160,000	90,400	0.5650	0.078	0.074	0.078	0.074	0.078	1,187,344	0.0761	-1.69%
2002-04-02	0	0.590	0.550	0.590	0.560	0.590	94,000	53,660	0.5709	0.080	0.074	0.080	0.075	0.080	697,565	0.0769	3.51%
2002-03-28	0	0.600	0.570	0.600	0.560	0.610	310,000	180,100	0.5810	0.077	0.073	0.077	0.072	0.078	2,421,557	0.0744	7.14%
2002-03-27	0	0.560	0.560	0.580	0.560	0.560	20,000	11,200	0.5600	0.072	0.072	0.074	0.072	0.072	156,230	0.0717	-3.45%
2002-03-26	0	0.580	0.580	0.650	0.550	0.550	22,000	12,100	0.5500	0.074	0.074	0.083	0.070	0.070	171,852	0.0704	1.75%
2002-03-25	0	0.570	0.570	0.600	0.560	0.570	60,000	34,100	0.5683	0.073	0.073	0.077	0.072	0.073	468,689	0.0728	-3.39%
2002-03-22	0	0.590	0.550	0.590	-	-	0	0	-	0.076	0.070	0.076	-	-	0	-	0.00%
2002-03-21	0	0.590	0.550	0.590	-	-	0	0	-	0.076	0.070	0.076	-	-	0	-	0.00%
2002-03-20	0	0.590	0.560	0.590	-	-	0	0	-	0.076	0.072	0.076	-	-	0	-	0.00%
2002-03-19	0	0.590	0.570	0.600	-	-	0	0	-	0.076	0.073	0.077	-	-	0	-	0.00%
2002-03-18	0	0.590	0.580	0.590	0.570	0.600	740,000	435,700	0.5888	0.076	0.074	0.076	0.073	0.077	5,780,492	0.0754	-1.67%
2002-03-15	0	0.600	0.600	0.610	0.590	0.610	1,540,000	930,500	0.6042	0.077	0.077	0.078	0.076	0.078	12,029,672	0.0774	-1.64%
2002-03-14	0	0.610	0.590	0.640	0.600	0.630	3,600,000	2,228,220	0.6190	0.078	0.076	0.082	0.077	0.081	28,121,310	0.0792	0.00%
2002-03-13	0	0.610	0.610	0.630	0.610	0.620	190,000	116,300	0.6121	0.078	0.078	0.081	0.078	0.079	1,484,180	0.0784	-4.69%
2002-03-12	0	0.640	0.630	0.640	0.600	0.660	5,570,000	3,363,000	0.6038	0.082	0.081	0.082	0.077	0.084	43,509,916	0.0773	4.92%
2002-03-11	0	0.610	0.600	0.620	0.610	0.620	280,000	171,800	0.6136	0.078	0.077	0.079	0.078	0.079	2,187,213	0.0785	-3.17%
2002-03-08	0	0.630	0.590	0.640	0.600	0.630	300,000	182,000	0.6067	0.081	0.076	0.082	0.077	0.081	2,343,443	0.0777	1.61%
2002-03-07	0	0.620	0.580	0.630	0.570	0.620	200,000	119,300	0.5965	0.079	0.074	0.081	0.073	0.079	1,562,295	0.0764	3.33%
2002-03-06	0	0.600	0.570	0.630	0.600	0.600	10,000	6,000	0.6000	0.077	0.073	0.081	0.077	0.077	78,115	0.0768	0.00%
2002-03-05	0	0.600	0.580	0.630	0.600	0.600	50,000	30,000	0.6000	0.077	0.074	0.081	0.077	0.077	390,574	0.0768	1.69%
2002-03-04	0	0.590	0.570	-	0.570	0.590	454,000	264,780	0.5832	0.076	0.073	-	0.073	0.076	3,546,410	0.0747	3.51%
2002-03-01	0	0.570	0.570	0.600	0.570	0.570	20,000	11,400	0.5700	0.073	0.073	0.077	0.073	0.073	156,230	0.0730	1.79%
2002-02-28	0	0.560	0.550	0.570	-	-	0	0	-	0.072	0.070	0.073	-	-	0	-	0.00%
2002-02-27	0	0.560	0.560	0.600	0.560	0.560	20,000	11,200	0.5600	0.072	0.072	0.077	0.072	0.072	156,230	0.0717	-1.75%
2002-02-26	0	0.570	0.570	0.600	0.570	0.570	70,000	39,900	0.5700	0.073	0.073	0.077	0.073	0.073	546,803	0.0730	-3.39%
2002-02-25	0	0.590	0.550	0.600	0.590	0.600	150,000	88,800	0.5920	0.076	0.070	0.077	0.076	0.077	1,171,721	0.0758	-1.67%
2002-02-22	0	0.600	0.600	0.630	0.600	0.610	150,000	90,500	0.6033	0.077	0.077	0.081	0.077	0.078	1,171,721	0.0772	1.69%
2002-02-21	0	0.590	0.590	0.650	0.590	0.590	114,000	67,260	0.5900	0.076	0.076	0.083	0.076	0.076	890,508	0.0755	-1.67%
2002-02-20	0	0.600	0.550	0.640	-	-	0	0	-	0.077	0.070	0.082	-	-	0	-	0.00%
2002-02-19	0	0.600	0.570	0.650	0.600	0.600	112,000	67,200	0.6000	0.077	0.073	0.083	0.077	0.077	874,885	0.0768	-6.25%
2002-02-18	0	0.640	0.600	0.640	0.590	0.640	210,000	132,400	0.6305	0.082	0.077	0.082	0.076	0.082	1,640,410	0.0807	1.59%
2002-02-15	0	0.630	0.610	0.630	0.600	0.630	612,000	374,780	0.6124	0.081	0.078	0.081	0.077	0.081	4,780,623	0.0784	10.53%
2002-02-11	0	0.570	-	0.580	0.570	0.570	50,000	28,500	0.5700	0.073	-	0.074	0.073	0.073	390,574	0.0730	-1.72%
2002-02-08	0	0.580	0.530	0.580	0.520	0.590	9,102,000	5,184,280	0.5696	0.074	0.068	0.074	0.067	0.076	71,100,046	0.0729	1.75%
2002-02-07	0	0.570	0.510	0.570	0.520	0.570	272,000	141,940	0.5218	0.073	0.065	0.073	0.067	0.073	2,124,721	0.0668	-1.72%
2002-02-06	0	0.580	0.510	0.580	-	-	0	0	-	0.074	0.065	0.074	-	-	0	-	0.00%
2002-02-05	0	0.580	0.510	0.590	-	-	0	0	-	0.074	0.065	0.076	-	-	0	-	0.00%
2002-02-04	0	0.580	0.520	0.580	-	-	0	0	-	0.074	0.067	0.074	-	-	0	-	0.00%
2002-02-01	0	0.580	0.520	0.580	0.550	0.580	30,000	17,100	0.5700	0.074	0.067	0.074	0.070	0.074	234,344	0.0730	-1.69%
2002-01-31	0	0.590	0.530	0.590	-	-	0	0	-	0.076	0.068	0.076	-	-	0	-	0.00%
2002-01-30	0	0.590	0.530	0.590	0.530	0.600	296,000	160,620	0.5426	0.076	0.068	0.076	0.068	0.077	2,312,197	0.0695	-1.67%
2002-01-29	0	0.600	0.530	0.600	-	-	0	0	-	0.077	0.068	0.077	-	-	0	-	0.00%
2002-01-28	0	0.600	0.530	0.620	-	-	0	0	-	0.077	0.068	0.079	-	-	0	-	0.00%
2002-01-25	0	0.600	0.540	0.600	0.540	0.600	30,000	16,800	0.5600	0.077	0.069	0.077	0.069	0.077	234,344	0.0717	-1.64%
2002-01-24	0	0.610	-	0.610	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-1.61%
2002-01-23	0	0.620	0.580	0.620	-	-	0	0	-	0.079	0.074	0.079	-	-	0	-	-1.59%
2002-01-22	0	0.630	0.570	0.650	-	-	0	0	-	0.081	0.073	0.083	-	-	0	-	0.00%
2002-01-21	0	0.630	-	0.670	-	-	0	0	-	0.081	-	0.086	-	-	0	-	0.00%
2002-01-18	0	0.630	0.630	0.640	0.600	0.630	96,000	58,760	0.6121	0.081	0.081	0.082	0.077	0.081	749,902	0.0784	3.28%
2002-01-17	0	0.610	0.580	0.610	0.530	0.610	6,000	3,340	0.5567	0.078	0.074	0.078	0.068	0.078	46,869	0.0713	0.00%
2002-01-16	0	0.610	-	0.610	0.610	0.610	160,000	97,600	0.6100	0.078	-	0.078	0.078	0.078	1,249,836	0.0781	1.67%
2002-01-15	0	0.600	0.530	0.600	-	-	0	0	-	0.077	0.068	0.077	-	-	0	-	0.00%
2002-01-14	0	0.600	0.550	0.600	0.540	0.600	42,000	24,600	0.5857	0.077	0.070	0.077	0.069	0.077	328,082	0.0750	0.00%
2002-01-11	0	0.600	0.540	0.620	-	-	0	0	-	0.077	0.069	0.079	-	-	0	-	0.00%
2002-01-10	0	0.600	0.530	0.610	-	-	0	0	-	0.077	0.068	0.078	-	-	0	-	0.00%
2002-01-09	0	0.600	0.550	0.600	-	-	0	0	-	0.077	0.070	0.077	-	-	0	-	0.00%
2002-01-08	0	0.600	0.540	0.600	0.540	0.600	126,000	72,720	0.5771	0.077	0.069	0.077	0.069	0.077	984,246	0.0739	-3.23%
2002-01-07	0	0.620	-	0.640	-	-	0	0	-	0.079	-	0.082	-	-	0	-	0.00%
2002-01-04	0	0.620	0.530	0.620	0.600	0.640	22,000	13,480	0.6127	0.079	0.068	0.079	0.077	0.082	171,852	0.0784	3.33%
2002-01-03	0	0.600	0.530	0.600	-	-	0	0	-	0.077	0.068	0.077	-	-	0	-	0.00%
2002-01-02	0	0.600	-	0.600	0.570	0.610	50,000	29,900	0.5980	0.077	-	0.077	0.073	0.078	390,574	0.0766	0.00%
2001-12-31	0	0.600	0.530	0.600	-	-	0	0	-	0.077	0.068	0.077	-	-	0	-	0.00%
2001-12-28	0	0.600	0.540	0.600	0.600	0.600	20,000	12,000	0.6000	0.077	0.069	0.077	0.077	0.077	156,230	0.0768	0.00%
2001-12-27	0	0.600	-	0.630	-	-	10,000	6,000	0.6000	0.077	-	0.081	-	-	78,115	0.0768	0.00%
2001-12-24	0	0.600	0.510	0.640	-	-	0	0	-	0.077	0.065	0.082	-	-	0	-	0.00%
2001-12-21	0	0.600	0.510	0.610	-	-	0	0	-	0.077	0.065	0.078	-	-	0	-	0.00%
2001-12-20	0	0.600	0.540	0.600	-	-	0	0	-	0.077	0.069	0.077	-	-	0	-	-3.23%
2001-12-19	0	0.620	0.580	0.620	-	-	0	0	-	0.079	0.074	0.079	-	-	0	-	-1.59%
2001-12-18	0	0.630	0.600	0.630	0.630	0.630	200,000	126,000	0.6300	0.081	0.077	0.081	0.081	0.081	1,562,295	0.0807	0.00%
2001-12-17	0	0.630	0.610	0.630	0.600	0.630	60,000	37,500	0.6250	0.081	0.078	0.081	0.077	0.081	468,689	0.0800	-1.56%
2001-12-14	0	0.640	0.570	0.640	0.640	0.640	100,000	64,000	0.6400	0.082	0.073	0.082	0.082	0.082	781,148	0.0819	0.00%
2001-12-13	0	0.640	0.640	0.650	0.590	0.650	80,000	50,000	0.6250	0.082	0.082	0.083	0.076	0.083	624,918	0.0800	3.23%
2001-12-12	0	0.620	0.620	0.660	0.620	0.620	20,000	12,400	0.6200	0.079	0.079	0.084	0.079	0.079	156,230	0.0794	-4.62%
2001-12-11	0	0.650	0.630	0.680	0.630	0.670	86,000	55,620	0.6467	0.083	0.081	0.087	0.081	0.086	671,787	0.0828	-2.99%
2001-12-10	0	0.670	0.660	0.680	0.670	0.700	580,000	398,600	0.6872	0.086	0.084	0.087	0.086	0.090	4,530,656	0.0880	0.00%
2001-12-07	0	0.670	0.670	0.680	0.660	0.680	332,000	224,140	0.6751	0.086	0.086	0.087	0.084	0.087	2,593,410	0.0864	0.00%
2001-12-06	0	0.670	0.670	0.690	0.640	0.690	720,000	477,700	0.6635	0.086	0.086	0.088	0.082	0.088	5,624,262	0.0849	0.00%
2001-12-05	0	0.670	0.640	0.680	0.640	0.700	1,074,000	706,320	0.6577	0.086	0.082	0.087	0.082	0.090	8,389,524	0.0842	-2.90%
2001-12-04	0	0.690	0.690	0.700	0.620	0.700	2,886,000	1,980,280	0.6862	0.088	0.088	0.090	0.079	0.090	22,543,917	0.0878	18.97%
2001-12-03	0	0.580	0.580	0.620	0.550	0.600	1,474,000	856,920	0.5814	0.074	0.074	0.079	0.070	0.077	11,514,114	0.0744	9.43%
2001-11-30	0	0.530	0.470	0.550	0.460	0.530	270,000	136,680	0.5062	0.068	0.060	0.070	0.059	0.068	2,109,098	0.0648	10.42%
2001-11-29	0	0.480	0.480	0.510	0.455	0.500	400,000	192,650	0.4816	0.061	0.061	0.065	0.058	0.064	3,124,590	0.0617	6.67%
2001-11-28	0	0.450	0.445	0.480	0.450	0.450	50,000	22,500	0.4500	0.058	0.057	0.061	0.058	0.058	390,574	0.0576	-2.17%
2001-11-27	0	0.460	0.425	0.470	0.430	0.460	136,000	59,160	0.4350	0.059	0.054	0.060	0.055	0.059	1,062,361	0.0557	9.52%
2001-11-26	0	0.420	0.420	0.460	0.420	0.420	4,000	1,680	0.4200	0.054	0.054	0.059	0.054	0.054	31,246	0.0538	-9.68%
2001-11-23	0	0.465	-	0.465	0.465	0.465	154,000	71,610	0.4650	0.060	-	0.060	0.060	0.060	1,202,967	0.0595	0.00%
2001-11-22	0	0.465	-	0.465	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2001-11-21	0	0.465	-	0.470	0.465	0.465	38,000	17,670	0.4650	0.060	-	0.060	0.060	0.060	296,836	0.0595	0.00%
2001-11-20	0	0.465	-	0.465	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2001-11-19	0	0.465	-	0.465	-	-	0	0	-	0.060	-	0.060	-	-	0	-	0.00%
2001-11-16	0	0.465	-	0.465	-	-	0	0	-	0.060	-	0.060	-	-	0	-	-1.06%
2001-11-15	0	0.470	-	0.470	0.425	0.510	48,000	20,830	0.4340	0.060	-	0.060	0.054	0.065	374,951	0.0556	9.30%
2001-11-14	0	0.430	-	0.470	-	-	0	0	-	0.055	-	0.060	-	-	0	-	0.00%
2001-11-13	0	0.430	0.430	0.465	0.430	0.430	40,000	17,200	0.4300	0.055	0.055	0.060	0.055	0.055	312,459	0.0550	2.38%
2001-11-12	0	0.420	0.405	-	0.400	0.420	100,000	40,520	0.4052	0.054	0.052	-	0.051	0.054	781,148	0.0519	16.67%
2001-11-09	0	0.360	0.360	-	-	-	50,000	17,000	0.3400	0.046	0.046	-	-	-	390,574	0.0435	7.46%
2001-11-08	0	0.335	0.315	0.365	-	-	0	0	-	0.043	0.040	0.047	-	-	0	-	0.00%
2001-11-07	0	0.335	0.315	-	-	-	0	0	-	0.043	0.040	-	-	-	0	-	0.00%
2001-11-06	0	0.335	0.310	-	-	-	0	0	-	0.043	0.040	-	-	-	0	-	0.00%
2001-11-05	0	0.335	0.335	-	0.300	0.300	6,000	1,800	0.3000	0.043	0.043	-	0.038	0.038	46,869	0.0384	0.00%
2001-11-02	0	0.335	0.325	-	-	-	0	0	-	0.043	0.042	-	-	-	0	-	0.00%
2001-11-01	0	0.335	0.330	-	-	-	0	0	-	0.043	0.042	-	-	-	0	-	0.00%
2001-10-31	0	0.335	0.305	-	-	-	0	0	-	0.043	0.039	-	-	-	0	-	0.00%
2001-10-30	0	0.335	0.300	-	-	-	0	0	-	0.043	0.038	-	-	-	0	-	0.00%
2001-10-29	0	0.335	0.305	-	-	-	0	0	-	0.043	0.039	-	-	-	0	-	0.00%
2001-10-26	0	0.335	0.315	0.355	-	-	0	0	-	0.043	0.040	0.045	-	-	0	-	0.00%
2001-10-24	0	0.335	0.335	-	0.335	0.335	10,000	3,350	0.3350	0.043	0.043	-	0.043	0.043	78,115	0.0429	6.35%
2001-10-23	0	0.315	0.315	0.405	0.300	0.340	58,000	18,200	0.3138	0.040	0.040	0.052	0.038	0.044	453,066	0.0402	-21.25%
2001-10-22	0	0.400	0.400	0.405	-	-	0	0	-	0.051	0.051	0.052	-	-	0	-	5.26%
2001-10-19	0	0.380	-	0.400	-	-	0	0	-	0.049	-	0.051	-	-	0	-	0.00%
2001-10-18	0	0.380	-	0.380	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2001-10-17	0	0.380	-	0.405	-	-	0	0	-	0.049	-	0.052	-	-	0	-	0.00%
2001-10-16	0	0.380	-	0.405	-	-	0	0	-	0.049	-	0.052	-	-	0	-	0.00%
2001-10-15	0	0.380	-	0.380	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2001-10-12	0	0.380	0.350	0.380	-	-	0	0	-	0.049	0.045	0.049	-	-	0	-	0.00%
2001-10-11	0	0.380	-	0.380	0.380	0.380	20,000	7,600	0.3800	0.049	-	0.049	0.049	0.049	156,230	0.0486	2.70%
2001-10-10	0	0.370	-	0.380	0.370	0.370	50,000	18,500	0.3700	0.047	-	0.049	0.047	0.047	390,574	0.0474	0.00%
2001-10-09	0	0.370	-	0.390	-	-	0	0	-	0.047	-	0.050	-	-	0	-	0.00%
2001-10-08	0	0.370	0.370	0.400	0.370	0.370	500,000	177,000	0.3540	0.047	0.047	0.051	0.047	0.047	3,905,738	0.0453	5.71%
2001-10-05	0	0.350	-	-	-	-	0	0	-	0.045	-	-	-	-	0	-	0.00%
2001-10-04	0	0.350	-	0.350	-	-	400,000	140,000	0.3500	0.045	-	0.045	-	-	3,124,590	0.0448	0.00%
2001-10-03	0	0.350	-	0.350	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
2001-09-28	0	0.350	-	0.350	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
2001-09-27	0	0.350	-	0.360	0.350	0.350	10,000	3,500	0.3500	0.045	-	0.046	0.045	0.045	78,115	0.0448	-2.78%
2001-09-26	0	0.360	-	0.360	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
2001-09-25	0	0.360	-	0.360	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
2001-09-24	0	0.360	-	0.360	-	-	0	0	-	0.046	-	0.046	-	-	0	-	0.00%
2001-09-21	0	0.360	-	0.360	-	-	0	0	-	0.046	-	0.046	-	-	0	-	-6.49%
2001-09-20	0	0.385	-	0.390	-	-	0	0	-	0.049	-	0.050	-	-	0	-	0.00%
2001-09-19	0	0.385	-	0.385	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2001-09-18	0	0.385	-	0.385	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2001-09-17	0	0.385	-	0.385	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2001-09-14	0	0.385	-	0.385	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2001-09-13	0	0.385	-	0.385	0.385	0.385	402,000	154,770	0.3850	0.049	-	0.049	0.049	0.049	3,140,213	0.0493	0.00%
2001-09-12	0	0.385	-	0.385	-	-	0	0	-	0.049	-	0.049	-	-	0	-	0.00%
2001-09-11	0	0.385	-	0.400	-	-	0	0	-	0.049	-	0.051	-	-	0	-	0.00%
2001-09-10	0	0.385	-	0.405	-	-	0	0	-	0.049	-	0.052	-	-	0	-	0.00%
2001-09-07	0	0.385	-	0.400	-	-	0	0	-	0.049	-	0.051	-	-	0	-	0.00%
2001-09-06	0	0.385	-	0.395	-	-	330,000	127,050	0.3850	0.049	-	0.051	-	-	2,577,787	0.0493	0.00%
2001-09-05	0	0.385	-	0.395	-	-	0	0	-	0.049	-	0.051	-	-	0	-	0.00%
2001-09-04	0	0.385	0.350	0.400	-	-	0	0	-	0.049	0.045	0.051	-	-	0	-	0.00%
2001-09-03	0	0.385	-	0.400	0.385	0.385	60,000	23,100	0.3850	0.049	-	0.051	0.049	0.049	468,689	0.0493	-2.53%
2001-08-31	0	0.395	0.380	0.400	-	-	0	0	-	0.051	0.049	0.051	-	-	0	-	0.00%
2001-08-30	0	0.395	0.355	0.400	-	-	0	0	-	0.051	0.045	0.051	-	-	0	-	0.00%
2001-08-29	0	0.395	0.355	0.395	-	-	0	0	-	0.051	0.045	0.051	-	-	0	-	0.00%
2001-08-28	0	0.395	0.395	0.400	0.390	0.395	200,000	78,500	0.3925	0.051	0.051	0.051	0.050	0.051	1,562,295	0.0502	0.00%
2001-08-27	0	0.395	0.385	0.400	0.390	0.395	230,000	89,850	0.3907	0.051	0.049	0.051	0.050	0.051	1,796,639	0.0500	1.28%
2001-08-24	0	0.390	0.375	0.405	0.390	0.390	100,000	39,000	0.3900	0.050	0.048	0.052	0.050	0.050	781,148	0.0499	0.00%
2001-08-23	1	0.390	-	-	-	-	0	0	-	0.050	-	-	-	-	0	-	0.00%
2001-08-22	0	0.390	0.385	0.405	-	-	0	0	-	0.050	0.049	0.052	-	-	0	-	0.00%
2001-08-21	0	0.390	0.390	0.405	0.390	0.390	150,000	58,500	0.3900	0.050	0.050	0.052	0.050	0.050	1,171,721	0.0499	-1.27%
2001-08-20	0	0.395	0.390	0.400	0.395	0.400	322,000	127,300	0.3953	0.051	0.050	0.051	0.051	0.051	2,515,295	0.0506	-1.25%
2001-08-17	0	0.400	0.395	0.400	0.400	0.400	50,000	20,000	0.4000	0.051	0.051	0.051	0.051	0.051	390,574	0.0512	2.56%
2001-08-16	0	0.390	0.390	0.400	0.390	0.390	80,000	31,200	0.3900	0.050	0.050	0.051	0.050	0.050	624,918	0.0499	-1.27%
2001-08-15	0	0.395	-	0.405	0.395	0.395	600,000	237,000	0.3950	0.051	-	0.052	0.051	0.051	4,686,885	0.0506	-2.47%
2001-08-14	0	0.405	0.395	0.405	-	-	0	0	-	0.052	0.051	0.052	-	-	0	-	-1.22%
2001-08-13	0	0.410	0.380	0.410	-	-	20,000	7,800	0.3900	0.052	0.049	0.052	-	-	156,230	0.0499	0.00%
2001-08-10	0	0.410	-	0.410	0.410	0.410	60,000	24,600	0.4100	0.052	-	0.052	0.052	0.052	468,689	0.0525	0.00%
2001-08-09	0	0.410	0.400	0.415	0.410	0.410	30,000	12,300	0.4100	0.052	0.051	0.053	0.052	0.052	234,344	0.0525	-4.65%
2001-08-08	0	0.430	0.405	0.430	-	-	0	0	-	0.055	0.052	0.055	-	-	0	-	0.00%
2001-08-07	0	0.430	0.390	0.430	0.390	0.430	448,000	196,760	0.4392	0.055	0.050	0.055	0.050	0.055	3,499,541	0.0562	-4.44%
2001-08-06	0	0.450	-	-	-	-	624,000	280,800	0.4500	0.058	-	-	-	-	4,874,360	0.0576	0.00%
2001-08-03	0	0.450	0.450	0.460	0.450	0.460	470,000	226,000	0.4809	0.058	0.058	0.059	0.058	0.059	3,671,393	0.0616	-7.22%
2001-08-02	0	0.485	-	0.485	-	-	0	0	-	0.062	-	0.062	-	-	0	-	0.00%
2001-08-01	0	0.485	-	0.485	-	-	0	0	-	0.062	-	0.062	-	-	0	-	0.00%
2001-07-31	0	0.485	-	0.485	-	-	0	0	-	0.062	-	0.062	-	-	0	-	0.00%
2001-07-30	0	0.485	-	0.485	-	-	0	0	-	0.062	-	0.062	-	-	0	-	-1.02%
2001-07-27	0	0.490	-	0.490	0.490	0.490	30,000	14,700	0.4900	0.063	-	0.063	0.063	0.063	234,344	0.0627	8.89%
2001-07-26	0	0.450	0.440	0.490	0.450	0.450	80,000	36,000	0.4500	0.058	0.056	0.063	0.058	0.058	624,918	0.0576	0.00%
2001-07-24	0	0.450	0.430	0.490	0.450	0.470	290,000	134,300	0.4631	0.058	0.055	0.063	0.058	0.060	2,265,328	0.0593	-7.22%
2001-07-23	0	0.485	-	0.485	-	-	0	0	-	0.062	-	0.062	-	-	0	-	-1.02%
2001-07-20	0	0.490	-	0.490	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2001-07-19	0	0.490	-	0.490	0.490	0.495	46,000	22,670	0.4928	0.063	-	0.063	0.063	0.063	359,328	0.0631	-1.01%
2001-07-18	0	0.495	-	0.495	-	-	0	0	-	0.063	-	0.063	-	-	0	-	0.00%
2001-07-17	0	0.495	-	0.495	0.495	0.495	40,000	19,800	0.4950	0.063	-	0.063	0.063	0.063	312,459	0.0634	0.00%
2001-07-16	0	0.495	-	0.500	-	-	0	0	-	0.063	-	0.064	-	-	0	-	0.00%
2001-07-13	0	0.495	-	0.495	-	-	0	0	-	0.063	-	0.063	-	-	0	-	-1.00%
2001-07-12	0	0.500	0.460	0.500	0.495	0.500	80,000	39,750	0.4969	0.064	0.059	0.064	0.063	0.064	624,918	0.0636	1.01%
2001-07-11	0	0.495	0.495	0.500	0.480	0.500	310,000	153,000	0.4935	0.063	0.063	0.064	0.061	0.064	2,421,557	0.0632	3.13%
2001-07-10	0	0.480	0.480	0.500	0.480	0.480	30,000	14,400	0.4800	0.061	0.061	0.064	0.061	0.061	234,344	0.0614	0.00%
2001-07-09	0	0.480	-	0.500	0.480	0.480	50,000	24,000	0.4800	0.061	-	0.064	0.061	0.061	390,574	0.0614	-2.04%
2001-07-05	0	0.490	0.460	0.490	-	-	0	0	-	0.063	0.059	0.063	-	-	0	-	-2.00%
2001-07-04	0	0.500	-	0.500	-	-	0	0	-	0.064	-	0.064	-	-	0	-	0.00%
2001-07-03	0	0.500	0.480	0.500	-	-	0	0	-	0.064	0.061	0.064	-	-	0	-	0.00%
2001-06-29	0	0.500	0.490	0.500	0.500	0.500	50,000	25,000	0.5000	0.064	0.063	0.064	0.064	0.064	390,574	0.0640	4.17%
2001-06-28	0	0.480	0.480	0.500	0.480	0.480	20,000	9,600	0.4800	0.061	0.061	0.064	0.061	0.061	156,230	0.0614	-4.00%
2001-06-27	0	0.500	0.500	0.510	0.500	0.500	100,000	50,000	0.5000	0.064	0.064	0.065	0.064	0.064	781,148	0.0640	0.00%
2001-06-26	0	0.500	0.470	0.520	0.500	0.510	120,000	60,500	0.5042	0.064	0.060	0.067	0.064	0.065	937,377	0.0645	-1.96%
2001-06-22	0	0.510	0.500	0.520	0.510	0.520	750,000	385,000	0.5133	0.065	0.064	0.067	0.065	0.067	5,858,606	0.0657	-1.92%
2001-06-21	0	0.520	0.510	0.530	0.520	0.520	60,000	31,200	0.5200	0.067	0.065	0.068	0.067	0.067	468,689	0.0666	-1.89%
2001-06-20	0	0.530	0.510	0.540	0.530	0.530	660,000	349,800	0.5300	0.068	0.065	0.069	0.068	0.068	5,155,574	0.0678	-1.85%
2001-06-19	0	0.540	0.520	0.540	-	-	0	0	-	0.069	0.067	0.069	-	-	0	-	0.00%
2001-06-18	0	0.540	0.520	0.550	0.540	0.540	500,000	270,000	0.5400	0.069	0.067	0.070	0.069	0.069	3,905,738	0.0691	0.00%
2001-06-15	0	0.540	0.510	0.540	-	-	0	0	-	0.069	0.065	0.069	-	-	0	-	0.00%
2001-06-14	0	0.540	0.530	0.540	0.540	0.540	270,000	145,800	0.5400	0.069	0.068	0.069	0.069	0.069	2,109,098	0.0691	0.00%
2001-06-13	0	0.540	0.540	0.550	0.540	0.540	98,000	52,920	0.5400	0.069	0.069	0.070	0.069	0.069	765,525	0.0691	-1.82%
2001-06-12	0	0.550	0.530	0.550	0.550	0.580	1,074,000	608,700	0.5668	0.070	0.068	0.070	0.070	0.074	8,389,524	0.0726	0.00%
2001-06-11	0	0.550	0.540	0.600	-	-	0	0	-	0.070	0.069	0.077	-	-	0	-	0.00%
2001-06-08	0	0.550	0.540	0.600	0.550	0.550	500,000	275,000	0.5500	0.070	0.069	0.077	0.070	0.070	3,905,738	0.0704	0.00%
2001-06-07	0	0.550	0.540	0.550	0.540	0.550	190,000	103,600	0.5453	0.070	0.069	0.070	0.069	0.070	1,484,180	0.0698	0.00%
2001-06-06	0	0.550	0.540	0.550	0.540	0.550	704,000	381,540	0.5420	0.070	0.069	0.070	0.069	0.070	5,499,278	0.0694	0.00%
2001-06-05	0	0.550	0.550	0.570	0.550	0.560	170,000	93,800	0.5518	0.070	0.070	0.073	0.070	0.072	1,327,951	0.0706	-3.51%
2001-06-04	0	0.570	0.570	0.590	0.570	0.590	694,000	408,380	0.5884	0.073	0.073	0.076	0.073	0.076	5,421,164	0.0753	5.56%
2001-06-01	0	0.540	0.540	0.600	0.540	0.540	20,000	10,800	0.5400	0.069	0.069	0.077	0.069	0.069	156,230	0.0691	-3.57%
2001-05-31	0	0.560	0.540	0.580	0.560	0.560	60,000	33,600	0.5600	0.072	0.069	0.074	0.072	0.072	468,689	0.0717	-3.45%
2001-05-30	0	0.580	0.570	0.580	0.580	0.580	100,000	58,000	0.5800	0.074	0.073	0.074	0.074	0.074	781,148	0.0742	0.00%
2001-05-29	0	0.580	0.570	0.600	0.580	0.580	200,000	116,000	0.5800	0.074	0.073	0.077	0.074	0.074	1,562,295	0.0742	0.00%
2001-05-28	0	0.580	0.570	0.580	0.580	0.580	70,000	40,600	0.5800	0.074	0.073	0.074	0.074	0.074	546,803	0.0742	0.00%
2001-05-25	0	0.580	0.580	0.600	0.550	0.550	52,000	28,600	0.5500	0.074	0.074	0.077	0.070	0.070	406,197	0.0704	0.00%
2001-05-24	0	0.580	0.540	0.600	0.580	0.580	100,000	58,000	0.5800	0.074	0.069	0.077	0.074	0.074	781,148	0.0742	0.00%
2001-05-23	0	0.580	0.540	0.600	-	-	0	0	-	0.074	0.069	0.077	-	-	0	-	0.00%
2001-05-22	0	0.580	0.540	0.580	0.600	0.600	10,000	6,000	0.6000	0.074	0.069	0.074	0.077	0.077	78,115	0.0768	5.45%
2001-05-21	0	0.550	0.550	0.600	0.550	0.550	20,000	11,000	0.5500	0.070	0.070	0.077	0.070	0.070	156,230	0.0704	-1.79%
2001-05-18	0	0.560	0.560	0.600	0.560	0.560	24,000	13,440	0.5600	0.072	0.072	0.077	0.072	0.072	187,475	0.0717	-5.08%
2001-05-17	0	0.590	0.550	0.590	0.590	0.590	40,000	23,600	0.5900	0.076	0.070	0.076	0.076	0.076	312,459	0.0755	-1.67%
2001-05-16	0	0.600	0.520	-	0.560	0.600	42,000	24,320	0.5790	0.077	0.067	-	0.072	0.077	328,082	0.0741	13.21%
2001-05-15	0	0.530	0.530	0.560	0.530	0.530	20,000	10,600	0.5300	0.068	0.068	0.072	0.068	0.068	156,230	0.0678	1.92%
2001-05-14	0	0.520	0.520	0.550	0.520	0.520	58,000	30,160	0.5200	0.067	0.067	0.070	0.067	0.067	453,066	0.0666	0.00%
2001-05-11	0	0.520	0.520	0.550	0.520	0.520	30,000	15,600	0.5200	0.067	0.067	0.070	0.067	0.067	234,344	0.0666	0.00%
2001-05-10	0	0.520	0.520	0.540	0.520	0.540	48,000	25,520	0.5317	0.067	0.067	0.069	0.067	0.069	374,951	0.0681	0.00%
2001-05-09	0	0.520	0.520	0.530	0.520	0.520	20,000	10,400	0.5200	0.067	0.067	0.068	0.067	0.067	156,230	0.0666	0.00%
2001-05-08	0	0.520	0.520	0.540	0.510	0.510	50,000	25,500	0.5100	0.067	0.067	0.069	0.065	0.065	390,574	0.0653	-1.89%
2001-05-07	0	0.530	-	0.560	-	-	0	0	-	0.068	-	0.072	-	-	0	-	0.00%
2001-05-04	0	0.530	-	0.560	-	-	0	0	-	0.068	-	0.072	-	-	0	-	0.00%
2001-05-03	0	0.530	0.500	0.560	-	-	0	0	-	0.068	0.064	0.072	-	-	0	-	0.00%
2001-05-02	0	0.530	-	0.540	-	-	0	0	-	0.068	-	0.069	-	-	0	-	0.00%
2001-04-27	0	0.530	0.500	0.540	0.530	0.530	36,000	19,080	0.5300	0.068	0.064	0.069	0.068	0.068	281,213	0.0678	1.92%
2001-04-26	0	0.520	0.520	0.540	-	-	0	0	-	0.067	0.067	0.069	-	-	0	-	0.00%
2001-04-25	0	0.520	0.520	0.560	0.520	0.520	10,000	5,200	0.5200	0.067	0.067	0.072	0.067	0.067	78,115	0.0666	4.00%
2001-04-24	0	0.500	0.480	0.560	-	-	0	0	-	0.064	0.061	0.072	-	-	0	-	0.00%
2001-04-23	0	0.500	0.500	0.560	0.500	0.500	20,000	10,000	0.5000	0.064	0.064	0.072	0.064	0.064	156,230	0.0640	-3.85%
2001-04-20	0	0.520	0.500	0.560	-	-	0	0	-	0.067	0.064	0.072	-	-	0	-	0.00%
2001-04-19	0	0.520	0.520	0.560	0.520	0.560	50,000	27,280	0.5456	0.067	0.067	0.072	0.067	0.072	390,574	0.0698	0.00%
2001-04-18	0	0.520	-	0.550	-	-	0	0	-	0.067	-	0.070	-	-	0	-	0.00%
2001-04-17	0	0.520	0.470	0.560	-	-	0	0	-	0.067	0.060	0.072	-	-	0	-	0.00%
2001-04-12	0	0.520	-	0.540	0.520	0.520	106,000	55,120	0.5200	0.067	-	0.069	0.067	0.067	828,016	0.0666	0.00%
2001-04-11	0	0.520	-	0.530	-	-	0	0	-	0.067	-	0.068	-	-	0	-	0.00%
2001-04-10	0	0.520	-	0.540	0.520	0.520	140,000	72,800	0.5200	0.067	-	0.069	0.067	0.067	1,093,607	0.0666	-5.45%
2001-04-09	0	0.550	-	0.550	0.550	0.550	4,000	2,200	0.5500	0.070	-	0.070	0.070	0.070	31,246	0.0704	8.91%
2001-04-06	0	0.505	-	0.570	-	-	0	0	-	0.065	-	0.073	-	-	0	-	0.00%
2001-04-04	0	0.505	-	0.570	-	-	0	0	-	0.065	-	0.073	-	-	0	-	0.00%
2001-04-03	0	0.505	-	0.570	-	-	0	0	-	0.065	-	0.073	-	-	0	-	-0.00%
2001-04-02	0	0.540	0.540	0.570	0.540	0.540	10,000	5,400	0.5400	0.065	0.065	0.068	0.065	0.065	83,529	0.0646	0.00%
2001-03-30	0	0.540	0.540	0.600	0.500	0.560	54,000	30,080	0.5570	0.065	0.065	0.072	0.060	0.067	451,055	0.0667	-5.26%
2001-03-29	0	0.570	0.540	0.600	-	-	0	0	-	0.068	0.065	0.072	-	-	0	-	0.00%
2001-03-28	0	0.570	-	0.600	-	-	0	0	-	0.068	-	0.072	-	-	0	-	0.00%
2001-03-27	0	0.570	0.540	0.600	-	-	0	0	-	0.068	0.065	0.072	-	-	0	-	0.00%
2001-03-26	0	0.570	0.570	0.600	0.540	0.580	64,000	36,660	0.5728	0.068	0.068	0.072	0.065	0.069	534,583	0.0686	-8.06%
2001-03-23	0	0.620	-	0.620	-	-	0	0	-	0.074	-	0.074	-	-	0	-	-1.59%
2001-03-22	0	0.630	0.600	0.630	0.600	0.630	270,000	166,000	0.6148	0.075	0.072	0.075	0.072	0.075	2,255,273	0.0736	0.00%
2001-03-21	0	0.630	0.630	0.660	0.620	0.630	100,000	62,700	0.6270	0.075	0.075	0.079	0.074	0.075	835,286	0.0751	0.00%
2001-03-20	0	0.630	0.590	0.630	0.630	0.630	40,000	25,200	0.6300	0.075	0.071	0.075	0.075	0.075	334,115	0.0754	0.00%
2001-03-19	0	0.630	0.600	0.640	0.630	0.650	130,000	83,100	0.6392	0.075	0.072	0.077	0.075	0.078	1,085,872	0.0765	0.00%
2001-03-16	0	0.630	0.630	0.640	0.620	0.630	70,000	43,700	0.6243	0.075	0.075	0.077	0.074	0.075	584,701	0.0747	0.00%
2001-03-15	0	0.630	0.630	0.650	0.600	0.600	30,000	18,000	0.6000	0.075	0.075	0.078	0.072	0.072	250,586	0.0718	-1.56%
2001-03-14	0	0.640	0.630	0.670	-	-	0	0	-	0.077	0.075	0.080	-	-	0	-	0.00%
2001-03-13	0	0.640	0.620	0.640	0.620	0.640	30,000	19,000	0.6333	0.077	0.074	0.077	0.074	0.077	250,586	0.0758	3.23%
2001-03-12	0	0.620	0.620	0.640	0.600	0.600	30,000	18,000	0.6000	0.074	0.074	0.077	0.072	0.072	250,586	0.0718	-3.12%
2001-03-09	0	0.640	0.640	0.660	-	-	0	0	-	0.077	0.077	0.079	-	-	0	-	1.59%
2001-03-08	0	0.630	0.630	0.660	-	-	0	0	-	0.075	0.075	0.079	-	-	0	-	0.00%
2001-03-07	0	0.630	0.620	0.670	0.630	0.630	10,000	6,300	0.6300	0.075	0.074	0.080	0.075	0.075	83,529	0.0754	-1.56%
2001-03-06	0	0.640	0.610	0.660	0.640	0.670	520,000	336,200	0.6465	0.077	0.073	0.079	0.077	0.080	4,343,490	0.0774	1.59%
2001-03-05	0	0.630	0.630	0.650	0.620	0.630	160,000	100,000	0.6250	0.075	0.075	0.078	0.074	0.075	1,336,458	0.0748	-3.08%
2001-03-02	0	0.650	0.650	0.680	0.650	0.680	560,000	379,300	0.6773	0.078	0.078	0.081	0.078	0.081	4,677,604	0.0811	0.00%
2001-03-01	0	0.650	0.640	0.680	0.650	0.650	100,000	65,000	0.6500	0.078	0.077	0.081	0.078	0.078	835,286	0.0778	0.00%
2001-02-28	0	0.650	0.650	0.680	0.650	0.710	1,080,000	732,600	0.6783	0.078	0.078	0.081	0.078	0.085	9,021,094	0.0812	0.00%
2001-02-27	0	0.650	0.650	0.680	0.640	0.670	130,000	84,340	0.6488	0.078	0.078	0.081	0.077	0.080	1,085,872	0.0777	-2.99%
2001-02-26	0	0.670	0.660	0.670	0.700	0.710	510,000	359,500	0.7049	0.080	0.079	0.080	0.084	0.085	4,259,961	0.0844	3.08%
2001-02-23	0	0.650	0.650	0.680	0.640	0.660	468,000	304,500	0.6506	0.078	0.078	0.081	0.077	0.079	3,909,141	0.0779	-5.80%
2001-02-22	0	0.690	0.640	0.690	0.700	0.710	780,000	549,400	0.7044	0.083	0.077	0.083	0.084	0.085	6,515,234	0.0843	7.81%
2001-02-21	0	0.640	0.640	0.680	0.640	0.660	100,000	64,440	0.6444	0.077	0.077	0.081	0.077	0.079	835,286	0.0771	-5.88%
2001-02-20	0	0.680	0.640	0.680	0.670	0.700	590,000	412,700	0.6995	0.081	0.077	0.081	0.080	0.084	4,928,190	0.0837	7.94%
2001-02-19	0	0.630	0.630	0.680	0.630	0.630	40,000	25,200	0.6300	0.075	0.075	0.081	0.075	0.075	334,115	0.0754	-3.08%
2001-02-16	0	0.650	0.650	0.660	0.650	0.690	660,000	451,100	0.6835	0.078	0.078	0.079	0.078	0.083	5,512,891	0.0818	4.84%
2001-02-15	0	0.620	0.600	0.680	0.620	0.620	100,000	62,000	0.6200	0.074	0.072	0.081	0.074	0.074	835,286	0.0742	-6.06%
2001-02-14	0	0.660	0.640	0.660	0.660	0.690	740,000	504,100	0.6812	0.079	0.077	0.079	0.079	0.083	6,181,120	0.0816	-2.94%
2001-02-13	0	0.680	0.640	0.690	-	-	0	0	-	0.081	0.077	0.083	-	-	0	-	0.00%
2001-02-12	0	0.680	0.640	0.680	0.680	0.690	590,000	405,100	0.6866	0.081	0.077	0.081	0.081	0.083	4,928,190	0.0822	3.03%
2001-02-09	0	0.660	0.640	0.700	-	-	0	0	-	0.079	0.077	0.084	-	-	0	-	0.00%
2001-02-08	0	0.660	0.640	0.660	0.660	0.680	660,000	447,700	0.6783	0.079	0.077	0.079	0.079	0.081	5,512,891	0.0812	0.00%
2001-02-07	0	0.660	0.660	0.680	0.660	0.660	20,000	13,200	0.6600	0.079	0.079	0.081	0.079	0.079	167,057	0.0790	1.54%
2001-02-06	0	0.650	0.640	0.670	0.650	0.680	870,000	582,000	0.6690	0.078	0.077	0.080	0.078	0.081	7,266,992	0.0801	-1.52%
2001-02-05	0	0.660	0.660	0.700	0.660	0.660	30,000	19,800	0.6600	0.079	0.079	0.084	0.079	0.079	250,586	0.0790	0.00%
2001-02-02	0	0.660	0.660	0.670	0.660	0.670	700,000	465,000	0.6643	0.079	0.079	0.080	0.079	0.080	5,847,005	0.0795	1.54%
2001-02-01	0	0.650	0.640	0.680	-	-	0	0	-	0.078	0.077	0.081	-	-	0	-	0.00%
2001-01-31	0	0.650	0.650	0.660	0.630	0.650	780,000	506,880	0.6498	0.078	0.078	0.079	0.075	0.078	6,515,234	0.0778	3.17%
2001-01-30	0	0.630	0.630	0.660	0.630	0.630	60,000	37,800	0.6300	0.075	0.075	0.079	0.075	0.075	501,172	0.0754	0.00%
2001-01-29	0	0.630	0.630	0.660	0.630	0.630	760,000	478,800	0.6300	0.075	0.075	0.079	0.075	0.075	6,348,177	0.0754	0.00%
2001-01-23	0	0.630	0.620	0.660	-	-	0	0	-	0.075	0.074	0.079	-	-	0	-	0.00%
2001-01-22	0	0.630	0.630	0.660	0.630	0.630	24,000	15,120	0.6300	0.075	0.075	0.079	0.075	0.075	200,469	0.0754	0.00%
2001-01-19	0	0.630	0.620	0.670	0.630	0.690	720,000	491,900	0.6832	0.075	0.074	0.080	0.075	0.083	6,014,062	0.0818	1.61%
2001-01-18	0	0.620	0.620	0.660	0.620	0.620	240,000	154,800	0.6450	0.074	0.074	0.079	0.074	0.074	2,004,687	0.0772	-8.82%
2001-01-17	0	0.680	-	0.680	0.670	0.680	760,000	516,780	0.6800	0.081	-	0.081	0.080	0.081	6,348,177	0.0814	3.03%
2001-01-16	0	0.660	0.660	0.670	0.660	0.670	54,000	36,040	0.6674	0.079	0.079	0.080	0.079	0.080	451,055	0.0799	-1.49%
2001-01-15	0	0.670	0.660	0.670	0.620	0.670	1,410,000	927,500	0.6578	0.080	0.079	0.080	0.074	0.080	11,777,539	0.0788	1.52%
2001-01-12	0	0.660	0.660	0.680	0.660	0.660	42,000	27,720	0.6600	0.079	0.079	0.081	0.079	0.079	350,820	0.0790	0.00%
2001-01-11	0	0.660	0.660	0.680	0.660	0.680	1,470,000	996,000	0.6776	0.079	0.079	0.081	0.079	0.081	12,278,711	0.0811	0.00%
2001-01-10	0	0.660	0.660	0.670	-	-	0	0	-	0.079	0.079	0.080	-	-	0	-	0.00%
2001-01-09	0	0.660	0.660	0.670	0.660	0.670	1,204,000	806,440	0.6698	0.079	0.079	0.080	0.079	0.080	10,056,849	0.0802	-1.49%
2001-01-08	0	0.670	-	0.670	0.670	0.680	1,160,000	783,800	0.6757	0.080	-	0.080	0.080	0.081	9,689,323	0.0809	1.52%
2001-01-05	0	0.660	0.650	0.670	0.660	0.660	300,000	198,000	0.6600	0.079	0.078	0.080	0.079	0.079	2,505,859	0.0790	0.00%
2001-01-04	0	0.660	0.660	0.670	0.650	0.660	1,350,000	879,400	0.6514	0.079	0.079	0.080	0.078	0.079	11,276,367	0.0780	-1.49%
2001-01-03	0	0.670	0.640	0.670	0.670	0.670	1,164,000	779,880	0.6700	0.080	0.077	0.080	0.080	0.080	9,722,734	0.0802	1.52%
2001-01-02	0	0.660	0.640	0.680	-	-	0	0	-	0.079	0.077	0.081	-	-	0	-	0.00%
2000-12-29	0	0.660	0.660	0.670	0.660	0.670	1,650,000	1,100,500	0.6670	0.079	0.079	0.080	0.079	0.080	13,782,226	0.0798	6.45%
2000-12-28	0	0.620	0.620	0.660	-	-	0	0	-	0.074	0.074	0.079	-	-	0	-	0.00%
2000-12-27	0	0.620	0.620	0.660	0.620	0.660	1,250,000	821,000	0.6568	0.074	0.074	0.079	0.074	0.079	10,441,081	0.0786	-1.59%
2000-12-22	0	0.630	0.630	0.640	0.630	0.630	80,000	50,400	0.6300	0.075	0.075	0.077	0.075	0.075	668,229	0.0754	1.61%
2000-12-21	0	0.620	0.620	0.630	0.620	0.640	1,430,000	909,600	0.6361	0.074	0.074	0.075	0.074	0.077	11,944,596	0.0762	0.00%
2000-12-20	0	0.620	0.620	0.640	0.610	0.620	450,000	278,500	0.6189	0.074	0.074	0.077	0.073	0.074	3,758,789	0.0741	0.00%
2000-12-19	0	0.620	0.620	0.630	0.620	0.630	1,270,000	798,900	0.6291	0.074	0.074	0.075	0.074	0.075	10,608,138	0.0753	0.00%
2000-12-18	0	0.620	0.620	0.650	0.620	0.650	1,334,000	862,580	0.6466	0.074	0.074	0.078	0.074	0.078	11,142,721	0.0774	0.00%
2000-12-15	0	0.620	0.570	0.660	-	-	0	0	-	0.074	0.068	0.079	-	-	0	-	0.00%
2000-12-14	0	0.620	0.610	0.650	0.620	0.660	1,360,000	891,300	0.6554	0.074	0.073	0.078	0.074	0.079	11,359,896	0.0785	-3.12%
2000-12-13	0	0.640	0.580	-	0.580	0.640	240,000	144,400	0.6017	0.077	0.069	-	0.069	0.077	2,004,687	0.0720	6.67%
2000-12-12	0	0.600	0.600	0.650	0.600	0.660	1,400,000	909,000	0.6493	0.072	0.072	0.078	0.072	0.079	11,694,010	0.0777	0.00%
2000-12-11	0	0.600	0.600	0.650	0.600	0.600	290,000	174,000	0.6000	0.072	0.072	0.078	0.072	0.072	2,422,331	0.0718	-3.23%
2000-12-08	0	0.620	0.620	0.660	0.620	0.670	1,170,000	771,900	0.6597	0.074	0.074	0.079	0.074	0.080	9,772,851	0.0790	-3.12%
2000-12-07	0	0.640	0.620	0.670	-	-	0	0	-	0.077	0.074	0.080	-	-	0	-	0.00%
2000-12-06	0	0.640	0.640	0.650	0.640	0.650	1,250,000	811,500	0.6492	0.077	0.077	0.078	0.077	0.078	10,441,081	0.0777	0.00%
2000-12-05	0	0.640	0.630	0.660	0.640	0.670	360,000	233,400	0.6483	0.077	0.075	0.079	0.077	0.080	3,007,031	0.0776	-5.88%
2000-12-04	0	0.680	0.640	-	-	-	120,000	77,400	0.6450	0.081	0.077	-	-	-	1,002,344	0.0772	0.00%
2000-12-01	0	0.680	0.670	0.680	0.670	0.680	1,530,000	1,025,400	0.6702	0.081	0.080	0.081	0.080	0.081	12,779,883	0.0802	6.25%
2000-11-30	0	0.640	0.640	0.660	0.640	0.650	210,000	135,500	0.6452	0.077	0.077	0.079	0.077	0.078	1,754,102	0.0772	-1.54%
2000-11-29	0	0.650	0.650	0.660	0.650	0.660	1,714,000	1,120,100	0.6535	0.078	0.078	0.079	0.078	0.079	14,316,810	0.0782	0.00%
2000-11-28	0	0.650	0.650	0.680	0.650	0.650	434,000	282,100	0.6500	0.078	0.078	0.081	0.078	0.078	3,625,143	0.0778	-1.52%
2000-11-27	0	0.660	0.660	0.700	0.660	0.700	1,510,000	1,032,600	0.6838	0.079	0.079	0.084	0.079	0.084	12,612,825	0.0819	0.00%
2000-11-24	0	0.660	0.650	0.680	0.660	0.660	70,000	46,200	0.6600	0.079	0.078	0.081	0.079	0.079	584,701	0.0790	-1.49%
2000-11-23	0	0.670	0.650	0.700	0.640	0.670	2,046,000	1,324,800	0.6475	0.080	0.078	0.084	0.077	0.080	17,089,961	0.0775	6.35%
2000-11-22	0	0.630	0.630	0.680	0.630	0.630	80,000	50,400	0.6300	0.075	0.075	0.081	0.075	0.075	668,229	0.0754	-1.56%
2000-11-21	0	0.640	0.640	0.670	0.630	0.690	1,850,000	1,262,180	0.6823	0.077	0.077	0.080	0.075	0.083	15,452,799	0.0817	0.00%
2000-11-20	0	0.640	0.640	0.670	0.640	0.680	1,510,000	1,016,400	0.6731	0.077	0.077	0.080	0.077	0.081	12,612,825	0.0806	-1.54%
2000-11-17	0	0.650	0.630	0.680	-	-	0	0	-	0.078	0.075	0.081	-	-	0	-	0.00%
2000-11-16	0	0.650	0.630	0.660	0.640	0.660	1,580,000	1,033,500	0.6541	0.078	0.075	0.079	0.077	0.079	13,197,526	0.0783	-5.80%
2000-11-15	0	0.690	0.640	0.690	0.690	0.690	2,000	1,380	0.6900	0.083	0.077	0.083	0.083	0.083	16,706	0.0826	1.47%
2000-11-14	0	0.680	0.630	0.680	0.630	0.700	1,550,000	1,072,000	0.6916	0.081	0.075	0.081	0.075	0.084	12,946,940	0.0828	4.62%
2000-11-13	0	0.650	0.630	0.680	-	-	0	0	-	0.078	0.075	0.081	-	-	0	-	0.00%
2000-11-10	0	0.650	0.650	0.680	0.630	0.690	1,556,000	1,070,000	0.6877	0.078	0.078	0.081	0.075	0.083	12,997,057	0.0823	0.00%
2000-11-09	0	0.650	0.610	0.710	0.600	0.670	38,000	23,500	0.6184	0.078	0.073	0.085	0.072	0.080	317,409	0.0740	-10.96%
2000-11-08	0	0.730	0.660	0.730	0.680	0.740	1,610,000	1,109,920	0.6894	0.087	0.079	0.087	0.081	0.089	13,448,112	0.0825	8.96%
2000-11-07	0	0.670	0.640	0.690	-	-	0	0	-	0.080	0.077	0.083	-	-	0	-	0.00%
2000-11-06	0	0.670	0.650	0.680	0.670	0.670	1,714,000	1,154,800	0.6737	0.080	0.078	0.081	0.080	0.080	14,316,810	0.0807	-2.90%
2000-11-03	0	0.690	0.650	0.690	0.700	0.700	1,500,000	1,050,000	0.7000	0.083	0.078	0.083	0.084	0.084	12,529,297	0.0838	2.99%
2000-11-02	0	0.670	0.640	0.700	0.630	0.670	30,000	19,700	0.6567	0.080	0.077	0.084	0.075	0.080	250,586	0.0786	3.08%
2000-11-01	0	0.650	0.650	0.690	0.630	0.660	1,508,000	995,040	0.6598	0.078	0.078	0.083	0.075	0.079	12,596,120	0.0790	-4.41%
2000-10-31	0	0.680	-	-	-	-	0	0	-	0.081	-	-	-	-	0	-	0.00%
2000-10-30	0	0.680	0.620	0.700	-	-	10,000	6,800	0.6800	0.081	0.074	0.084	-	-	83,529	0.0814	0.00%
2000-10-27	0	0.680	0.650	0.700	0.680	0.700	1,456,000	1,018,200	0.6993	0.081	0.078	0.084	0.081	0.084	12,161,771	0.0837	0.00%
2000-10-26	0	0.680	0.660	0.680	-	-	0	0	-	0.081	0.079	0.081	-	-	0	-	0.00%
2000-10-25	0	0.680	-	0.690	0.680	0.680	1,406,000	956,080	0.6800	0.081	-	0.083	0.081	0.081	11,744,127	0.0814	-2.86%
2000-10-24	0	0.700	-	0.700	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
2000-10-23	0	0.700	0.620	0.700	0.700	0.700	1,400,000	980,000	0.7000	0.084	0.074	0.084	0.084	0.084	11,694,010	0.0838	2.94%
2000-10-20	0	0.680	0.640	0.710	0.680	0.680	12,000	8,160	0.6800	0.081	0.077	0.085	0.081	0.081	100,234	0.0814	6.25%
2000-10-19	0	0.640	0.640	0.660	0.640	0.680	1,436,000	975,520	0.6793	0.077	0.077	0.079	0.077	0.081	11,994,713	0.0813	-3.03%
2000-10-18	0	0.660	-	0.700	0.660	0.750	1,910,000	1,407,200	0.7368	0.079	-	0.084	0.079	0.090	15,953,971	0.0882	-10.81%
2000-10-17	0	0.740	0.710	0.740	0.750	0.750	76,000	57,000	0.7500	0.089	0.085	0.089	0.090	0.090	634,818	0.0898	-1.33%
2000-10-16	0	0.750	0.750	0.760	0.740	0.760	1,600,000	1,203,700	0.7523	0.090	0.090	0.091	0.089	0.091	13,364,583	0.0901	5.63%
2000-10-13	0	0.710	0.710	0.720	0.710	0.730	184,000	131,940	0.7171	0.085	0.085	0.086	0.085	0.087	1,536,927	0.0858	-5.33%
2000-10-12	0	0.750	0.740	0.750	0.740	0.750	1,702,000	1,275,780	0.7496	0.090	0.089	0.090	0.089	0.090	14,216,575	0.0897	1.35%
2000-10-11	0	0.740	0.730	0.750	0.740	0.750	330,000	246,500	0.7470	0.089	0.087	0.090	0.089	0.090	2,756,445	0.0894	-1.33%
2000-10-10	0	0.750	0.750	0.760	0.750	0.760	1,460,000	1,108,500	0.7592	0.090	0.090	0.091	0.090	0.091	12,195,182	0.0909	0.00%
2000-10-09	0	0.750	0.750	0.770	0.750	0.770	1,418,000	1,090,500	0.7690	0.090	0.090	0.092	0.090	0.092	11,844,362	0.0921	0.00%
2000-10-05	0	0.750	0.750	0.790	0.750	0.750	18,000	13,500	0.7500	0.090	0.090	0.095	0.090	0.090	150,352	0.0898	0.00%
2000-10-04	0	0.750	0.750	0.780	0.750	0.770	1,532,000	1,167,000	0.7617	0.090	0.090	0.093	0.090	0.092	12,796,588	0.0912	-1.32%
2000-10-03	0	0.760	0.750	0.780	0.760	0.760	1,350,000	1,026,000	0.7600	0.091	0.090	0.093	0.091	0.091	11,276,367	0.0910	2.70%
2000-09-29	0	0.740	0.740	0.760	0.740	0.740	1,550,000	1,147,000	0.7400	0.089	0.089	0.091	0.089	0.089	12,946,940	0.0886	2.78%
2000-09-28	0	0.720	0.730	0.750	0.720	0.720	20,000	14,400	0.7200	0.086	0.087	0.090	0.086	0.086	167,057	0.0862	-4.00%
2000-09-27	0	0.750	0.730	0.760	0.720	0.750	1,850,000	1,363,700	0.7371	0.090	0.087	0.091	0.086	0.090	15,452,799	0.0882	0.00%
2000-09-26	0	0.750	0.720	0.750	0.700	0.750	1,326,000	976,600	0.7365	0.090	0.086	0.090	0.084	0.090	11,075,898	0.0882	5.63%
2000-09-25	0	0.710	0.700	0.730	0.700	0.710	1,392,000	975,100	0.7005	0.085	0.084	0.087	0.084	0.085	11,627,187	0.0839	1.43%
2000-09-22	0	0.700	0.700	0.720	0.700	0.770	1,180,000	878,800	0.7447	0.084	0.084	0.086	0.084	0.092	9,856,380	0.0892	-9.09%
2000-09-21	0	0.770	-	0.770	-	-	0	0	-	0.092	-	0.092	-	-	0	-	0.00%
2000-09-20	0	0.770	0.710	0.770	0.770	0.770	1,000,000	770,000	0.7700	0.092	0.085	0.092	0.092	0.092	8,352,864	0.0922	2.67%
2000-09-19	0	0.750	0.750	0.760	0.750	0.780	1,096,000	837,000	0.7637	0.090	0.090	0.091	0.090	0.093	9,154,739	0.0914	0.00%
2000-09-18	0	0.750	0.750	0.760	0.740	0.760	1,600,000	1,199,500	0.7497	0.090	0.090	0.091	0.089	0.091	13,364,583	0.0898	0.00%
2000-09-15	0	0.750	0.750	0.770	0.750	0.760	242,000	181,600	0.7504	0.090	0.090	0.092	0.090	0.091	2,021,393	0.0898	0.00%
2000-09-14	0	0.750	0.750	0.760	0.750	0.760	946,000	717,500	0.7585	0.090	0.090	0.091	0.090	0.091	7,901,810	0.0908	0.00%
2000-09-12	0	0.750	0.750	0.760	0.750	0.800	330,000	262,500	0.7955	0.090	0.090	0.091	0.090	0.096	2,756,445	0.0952	-1.32%
2000-09-11	0	0.760	0.750	0.780	0.750	0.820	928,000	723,060	0.7792	0.091	0.090	0.093	0.090	0.098	7,751,458	0.0933	-2.56%
2000-09-08	0	0.780	0.780	0.810	0.780	0.800	768,000	601,740	0.7835	0.093	0.093	0.097	0.093	0.096	6,415,000	0.0938	0.00%
2000-09-07	0	0.780	0.780	0.800	0.780	0.800	460,000	367,200	0.7983	0.093	0.093	0.096	0.093	0.096	3,842,318	0.0956	-4.88%
2000-09-06	0	0.820	0.800	0.820	0.800	0.840	570,000	473,000	0.8298	0.098	0.096	0.098	0.096	0.101	4,761,133	0.0993	0.00%
2000-09-05	0	0.820	0.790	0.850	0.810	0.840	568,000	471,680	0.8304	0.098	0.095	0.102	0.097	0.101	4,744,427	0.0994	0.00%
2000-09-04	0	0.820	0.820	0.850	0.790	0.850	1,012,000	817,500	0.8078	0.098	0.098	0.102	0.095	0.102	8,453,099	0.0967	5.13%
2000-09-01	0	0.780	0.780	0.810	0.780	0.780	50,000	39,000	0.7800	0.093	0.093	0.097	0.093	0.093	417,643	0.0934	-1.27%
2000-08-31	0	0.790	0.780	0.830	0.740	0.810	1,310,000	994,440	0.7591	0.095	0.093	0.099	0.089	0.097	10,942,252	0.0909	2.60%
2000-08-30	0	0.770	0.760	0.780	0.730	0.770	1,240,000	919,200	0.7413	0.092	0.091	0.093	0.087	0.092	10,357,552	0.0887	5.48%
2000-08-29	0	0.730	0.720	0.740	0.720	0.730	750,000	545,000	0.7267	0.087	0.086	0.089	0.086	0.087	6,264,648	0.0870	1.39%
2000-08-28	0	0.720	0.710	0.740	0.710	0.720	600,000	429,000	0.7150	0.086	0.085	0.089	0.085	0.086	5,011,719	0.0856	0.00%
2000-08-25	0	0.720	0.720	0.750	0.710	0.740	690,000	496,800	0.7200	0.086	0.086	0.090	0.085	0.089	5,763,476	0.0862	-2.70%
2000-08-24	0	0.740	0.730	0.740	0.730	0.760	880,000	660,300	0.7503	0.089	0.087	0.089	0.087	0.091	7,350,521	0.0898	-6.33%
2000-08-23	0	0.790	0.700	0.790	0.700	0.790	8,332,000	5,925,560	0.7112	0.095	0.084	0.095	0.084	0.095	69,596,067	0.0851	9.72%
2000-08-22	0	0.720	0.710	0.730	0.710	0.720	550,000	391,500	0.7118	0.086	0.085	0.087	0.085	0.086	4,594,075	0.0852	2.86%
2000-08-21	0	0.700	0.700	0.730	0.700	0.710	370,000	262,300	0.7089	0.084	0.084	0.087	0.084	0.085	3,090,560	0.0849	0.00%
2000-08-18	0	0.700	0.700	0.710	0.700	0.720	5,500,000	3,907,600	0.7105	0.084	0.084	0.085	0.084	0.086	45,940,754	0.0851	-1.41%
2000-08-17	0	0.710	0.710	0.720	0.710	0.730	790,000	570,300	0.7219	0.085	0.085	0.086	0.085	0.087	6,598,763	0.0864	-2.74%
2000-08-16	0	0.730	0.710	0.730	0.710	0.730	664,000	472,440	0.7115	0.087	0.085	0.087	0.085	0.087	5,546,302	0.0852	4.29%
2000-08-15	0	0.700	0.700	0.710	0.700	0.720	740,000	525,740	0.7105	0.084	0.084	0.085	0.084	0.086	6,181,120	0.0851	0.00%
2000-08-14	0	0.700	0.700	0.710	0.700	0.710	150,000	105,400	0.7027	0.084	0.084	0.085	0.084	0.085	1,252,930	0.0841	0.00%
2000-08-11	0	0.700	0.700	0.710	0.700	0.720	5,120,000	3,634,400	0.7098	0.084	0.084	0.085	0.084	0.086	42,766,666	0.0850	0.00%
2000-08-10	0	0.700	0.700	0.710	0.700	0.710	390,000	273,020	0.7001	0.084	0.084	0.085	0.084	0.085	3,257,617	0.0838	0.00%
2000-08-09	0	0.700	0.700	0.710	0.700	0.710	1,798,000	1,275,100	0.7092	0.084	0.084	0.085	0.084	0.085	15,018,450	0.0849	0.00%
2000-08-08	0	0.700	0.700	0.710	0.700	0.700	506,000	354,200	0.7000	0.084	0.084	0.085	0.084	0.084	4,226,549	0.0838	0.00%
2000-08-07	0	0.700	0.700	0.710	0.700	0.710	2,062,000	1,444,000	0.7003	0.084	0.084	0.085	0.084	0.085	17,223,606	0.0838	0.00%
2000-08-04	0	0.700	0.700	0.720	0.700	0.720	800,000	568,000	0.7100	0.084	0.084	0.086	0.084	0.086	6,682,292	0.0850	0.00%
2000-08-03	0	0.700	0.700	0.710	0.690	0.710	720,000	502,200	0.6975	0.084	0.084	0.085	0.083	0.085	6,014,062	0.0835	1.45%
2000-08-02	0	0.690	0.690	0.700	0.690	0.700	1,050,000	734,800	0.6998	0.083	0.083	0.084	0.083	0.084	8,770,508	0.0838	-1.43%
2000-08-01	0	0.700	0.660	0.700	0.660	0.700	362,000	242,900	0.6710	0.084	0.079	0.084	0.079	0.084	3,023,737	0.0803	4.48%
2000-07-31	0	0.670	0.670	0.680	0.670	0.680	300,000	201,400	0.6713	0.080	0.080	0.081	0.080	0.081	2,505,859	0.0804	-2.90%
2000-07-28	0	0.690	0.680	0.700	0.690	0.710	370,000	258,700	0.6992	0.083	0.081	0.084	0.083	0.085	3,090,560	0.0837	0.00%
2000-07-27	0	0.690	0.690	0.710	0.690	0.710	1,030,000	721,000	0.7000	0.083	0.083	0.085	0.083	0.085	8,603,450	0.0838	-1.43%
2000-07-26	0	0.700	0.690	0.710	0.680	0.710	960,000	667,100	0.6949	0.084	0.083	0.085	0.081	0.085	8,018,750	0.0832	2.94%
2000-07-25	0	0.680	0.680	0.690	0.680	0.680	50,000	34,000	0.6800	0.081	0.081	0.083	0.081	0.081	417,643	0.0814	1.49%
2000-07-24	0	0.670	0.670	0.690	0.660	0.680	340,000	228,900	0.6732	0.080	0.080	0.083	0.079	0.081	2,839,974	0.0806	-1.47%
2000-07-21	0	0.680	0.680	0.700	0.680	0.680	40,000	27,200	0.6800	0.081	0.081	0.084	0.081	0.081	334,115	0.0814	0.00%
2000-07-20	0	0.680	0.680	0.690	0.680	0.680	330,000	224,400	0.6800	0.081	0.081	0.083	0.081	0.081	2,756,445	0.0814	-1.45%
2000-07-19	0	0.690	0.680	0.700	0.680	0.690	240,000	163,900	0.6829	0.083	0.081	0.084	0.081	0.083	2,004,687	0.0818	-1.43%
2000-07-18	0	0.700	0.700	0.730	0.700	0.700	1,382,000	967,400	0.7000	0.084	0.084	0.087	0.084	0.084	11,543,659	0.0838	0.00%
2000-07-17	0	0.700	0.700	0.730	0.700	0.740	260,000	184,400	0.7092	0.084	0.084	0.087	0.084	0.089	2,171,745	0.0849	-1.41%
2000-07-14	0	0.710	0.710	0.740	-	-	0	0	-	0.085	0.085	0.089	-	-	0	-	1.43%
2000-07-13	0	0.700	0.700	0.710	0.700	0.710	140,000	99,200	0.7086	0.084	0.084	0.085	0.084	0.085	1,169,401	0.0848	-2.78%
2000-07-12	0	0.720	0.710	0.720	0.710	0.720	380,000	271,400	0.7142	0.086	0.085	0.086	0.085	0.086	3,174,088	0.0855	0.00%
2000-07-11	0	0.720	0.720	0.740	0.720	0.720	200,000	144,000	0.7200	0.086	0.086	0.089	0.086	0.086	1,670,573	0.0862	-1.37%
2000-07-10	0	0.730	0.730	-	0.710	0.740	170,000	122,960	0.7233	0.087	0.087	-	0.085	0.089	1,419,987	0.0866	4.29%
2000-07-07	0	0.700	0.700	0.730	0.700	0.700	640,000	448,000	0.7000	0.084	0.084	0.087	0.084	0.084	5,345,833	0.0838	-1.41%
2000-07-06	0	0.710	0.710	0.730	0.710	0.730	108,000	77,440	0.7170	0.085	0.085	0.087	0.085	0.087	902,109	0.0858	-1.39%
2000-07-05	0	0.720	0.710	0.720	0.710	0.720	154,000	110,820	0.7196	0.086	0.085	0.086	0.085	0.086	1,286,341	0.0862	2.86%
2000-07-04	0	0.700	0.700	0.720	0.700	0.720	700,000	491,920	0.7027	0.084	0.084	0.086	0.084	0.086	5,847,005	0.0841	-2.78%
2000-07-03	0	0.720	0.710	0.750	0.720	0.720	100,000	72,000	0.7200	0.086	0.085	0.090	0.086	0.086	835,286	0.0862	-1.37%
2000-06-30	0	0.730	0.730	0.770	0.730	0.730	94,000	68,620	0.7300	0.087	0.087	0.092	0.087	0.087	785,169	0.0874	0.00%
2000-06-29	0	0.730	0.720	0.780	-	-	100,000	73,000	0.7300	0.087	0.086	0.093	-	-	835,286	0.0874	0.00%
2000-06-28	0	0.730	0.730	0.770	0.730	0.760	150,000	112,500	0.7500	0.087	0.087	0.092	0.087	0.091	1,252,930	0.0898	-8.75%
2000-06-27	0	0.800	0.760	0.810	0.750	0.800	410,000	318,300	0.7763	0.096	0.091	0.097	0.090	0.096	3,424,674	0.0929	6.67%
2000-06-26	0	0.750	0.730	0.770	0.710	0.750	190,000	139,400	0.7337	0.090	0.087	0.092	0.085	0.090	1,587,044	0.0878	5.63%
2000-06-23	0	0.710	0.710	0.720	0.700	0.710	180,000	127,220	0.7068	0.085	0.085	0.086	0.084	0.085	1,503,516	0.0846	0.00%
2000-06-22	0	0.710	0.710	0.730	0.710	0.720	300,000	215,000	0.7167	0.085	0.085	0.087	0.085	0.086	2,505,859	0.0858	-1.39%
2000-06-21	0	0.720	0.710	0.720	0.700	0.720	318,000	224,960	0.7074	0.086	0.085	0.086	0.084	0.086	2,656,211	0.0847	2.86%
2000-06-20	0	0.700	0.700	0.740	0.700	0.700	90,000	63,000	0.7000	0.084	0.084	0.089	0.084	0.084	751,758	0.0838	0.00%
2000-06-19	0	0.700	0.700	0.730	0.700	0.720	1,050,000	736,300	0.7012	0.084	0.084	0.087	0.084	0.086	8,770,508	0.0840	0.00%
2000-06-16	0	0.700	0.700	0.740	0.700	0.720	362,000	254,100	0.7019	0.084	0.084	0.089	0.084	0.086	3,023,737	0.0840	-1.41%
2000-06-15	0	0.710	0.700	0.710	0.710	0.720	170,000	121,200	0.7129	0.085	0.084	0.085	0.085	0.086	1,419,987	0.0854	1.43%
2000-06-14	0	0.700	0.700	0.720	0.700	0.730	162,000	115,580	0.7135	0.084	0.084	0.086	0.084	0.087	1,353,164	0.0854	-2.78%
2000-06-13	0	0.720	0.710	0.730	0.710	0.740	160,000	115,400	0.7213	0.086	0.085	0.087	0.085	0.089	1,336,458	0.0863	-2.70%
2000-06-12	0	0.740	0.720	0.740	0.700	0.740	180,000	130,040	0.7224	0.089	0.086	0.089	0.084	0.089	1,503,516	0.0865	7.25%
2000-06-09	0	0.690	0.670	0.730	0.680	0.730	1,156,000	799,320	0.6915	0.083	0.080	0.087	0.081	0.087	9,655,911	0.0828	-5.48%
2000-06-08	0	0.730	0.730	0.750	0.720	0.730	164,000	119,480	0.7285	0.087	0.087	0.090	0.086	0.087	1,369,870	0.0872	0.00%
2000-06-07	0	0.730	0.730	0.750	0.710	0.750	84,000	61,620	0.7336	0.087	0.087	0.090	0.085	0.090	701,641	0.0878	4.29%
2000-06-05	0	0.700	0.700	0.730	0.700	0.720	5,552,000	3,947,500	0.7110	0.084	0.084	0.087	0.084	0.086	46,375,103	0.0851	1.45%
2000-06-02	0	0.690	0.690	0.750	0.690	0.690	100,000	69,000	0.6900	0.083	0.083	0.090	0.083	0.083	835,286	0.0826	0.00%
2000-06-01	0	0.690	0.690	0.710	0.690	0.690	50,000	34,500	0.6900	0.083	0.083	0.085	0.083	0.083	417,643	0.0826	-2.82%
2000-05-31	0	0.710	0.710	0.720	-	-	0	0	-	0.085	0.085	0.086	-	-	0	-	1.43%
2000-05-30	0	0.700	0.700	0.720	0.680	0.680	218,000	148,240	0.6800	0.084	0.084	0.086	0.081	0.081	1,820,924	0.0814	2.94%
2000-05-29	0	0.680	0.680	0.720	0.680	0.680	50,000	34,000	0.6800	0.081	0.081	0.086	0.081	0.081	417,643	0.0814	0.00%
2000-05-26	0	0.680	0.670	0.680	0.660	0.680	738,000	492,880	0.6679	0.081	0.080	0.081	0.079	0.081	6,164,414	0.0800	1.49%
2000-05-25	0	0.670	0.660	0.700	0.660	0.700	3,062,000	2,063,480	0.6739	0.080	0.079	0.084	0.079	0.084	25,576,471	0.0807	-4.29%
2000-05-24	0	0.700	0.680	0.700	0.690	0.720	610,000	429,720	0.7045	0.084	0.081	0.084	0.083	0.086	5,095,247	0.0843	-6.67%
2000-05-23	0	0.750	0.700	0.750	0.700	0.750	656,000	468,840	0.7147	0.090	0.084	0.090	0.084	0.090	5,479,479	0.0856	7.14%
2000-05-22	0	0.700	0.680	0.700	0.680	0.700	102,000	69,680	0.6831	0.084	0.081	0.084	0.081	0.084	851,992	0.0818	0.00%
2000-05-19	0	0.700	0.690	0.700	0.700	0.700	60,000	42,000	0.7000	0.084	0.083	0.084	0.084	0.084	501,172	0.0838	0.00%
2000-05-18	0	0.700	0.680	0.700	0.680	0.700	120,000	81,880	0.6823	0.084	0.081	0.084	0.081	0.084	1,002,344	0.0817	0.00%
2000-05-17	0	0.700	0.690	0.700	0.700	0.700	110,000	77,000	0.7000	0.084	0.083	0.084	0.084	0.084	918,815	0.0838	0.00%
2000-05-16	0	0.700	0.700	0.710	0.700	0.700	324,000	226,800	0.7000	0.084	0.084	0.085	0.084	0.084	2,706,328	0.0838	2.94%
2000-05-15	0	0.680	0.680	0.700	0.680	0.700	116,000	79,660	0.6867	0.081	0.081	0.084	0.081	0.084	968,932	0.0822	-2.86%
2000-05-12	0	0.700	0.680	0.730	0.700	0.700	142,000	99,400	0.7000	0.084	0.081	0.087	0.084	0.084	1,186,107	0.0838	-4.11%
2000-05-10	0	0.730	0.730	0.740	0.690	0.690	258,000	178,020	0.6900	0.087	0.087	0.089	0.083	0.083	2,155,039	0.0826	2.82%
2000-05-09	0	0.710	0.700	0.740	0.680	0.740	388,000	274,440	0.7073	0.085	0.084	0.089	0.081	0.089	3,240,911	0.0847	4.41%
2000-05-08	0	0.680	0.680	0.690	0.680	0.740	598,000	409,780	0.6853	0.081	0.081	0.083	0.081	0.089	4,995,013	0.0820	-8.11%
2000-05-05	0	0.740	0.690	0.740	0.660	0.750	618,000	430,260	0.6962	0.089	0.083	0.089	0.079	0.090	5,162,070	0.0834	-1.33%
2000-05-04	0	0.750	0.700	0.750	0.760	0.760	150,000	114,000	0.7600	0.090	0.084	0.090	0.091	0.091	1,252,930	0.0910	-1.32%
2000-05-03	0	0.760	-	0.760	-	-	0	0	-	0.091	-	0.091	-	-	0	-	-2.56%
2000-05-02	0	0.780	-	0.780	0.780	0.780	62,000	48,360	0.7800	0.093	-	0.093	0.093	0.093	517,878	0.0934	0.00%
2000-04-28	0	0.780	0.780	0.800	0.730	0.730	20,000	14,600	0.7300	0.093	0.093	0.096	0.087	0.087	167,057	0.0874	2.63%
2000-04-27	0	0.760	-	0.790	-	-	0	0	-	0.091	-	0.095	-	-	0	-	0.00%
2000-04-26	0	0.760	0.760	0.770	0.730	0.760	62,000	46,080	0.7432	0.091	0.091	0.092	0.087	0.091	517,878	0.0890	2.70%
2000-04-25	0	0.740	0.730	0.780	0.730	0.790	140,000	105,800	0.7557	0.089	0.087	0.093	0.087	0.095	1,169,401	0.0905	-3.90%
2000-04-20	0	0.770	0.700	0.770	0.700	0.770	210,000	154,500	0.7357	0.092	0.084	0.092	0.084	0.092	1,754,102	0.0881	-2.53%
2000-04-19	0	0.790	-	0.790	0.800	0.810	208,000	167,400	0.8048	0.095	-	0.095	0.096	0.097	1,737,396	0.0964	-3.66%
2000-04-18	0	0.820	0.800	0.820	0.770	0.830	980,000	781,000	0.7969	0.098	0.096	0.098	0.092	0.099	8,185,807	0.0954	2.50%
2000-04-17	0	0.800	0.670	0.820	0.630	0.800	678,000	498,700	0.7355	0.096	0.080	0.098	0.075	0.096	5,663,242	0.0881	0.00%
2000-04-14	0	0.800	0.800	0.820	0.780	0.860	242,000	200,060	0.8267	0.096	0.096	0.098	0.093	0.103	2,021,393	0.0990	-2.44%
2000-04-13	0	0.820	0.820	0.840	0.820	0.850	486,000	406,840	0.8371	0.098	0.098	0.101	0.098	0.102	4,059,492	0.1002	-2.38%
2000-04-12	0	0.840	0.810	0.850	0.790	0.890	154,000	133,120	0.8644	0.101	0.097	0.102	0.095	0.107	1,286,341	0.1035	-1.18%
2000-04-11	0	0.850	-	0.850	0.830	0.850	38,000	31,620	0.8321	0.102	-	0.102	0.099	0.102	317,409	0.0996	-2.30%
2000-04-10	0	0.870	-	0.870	0.870	0.900	138,000	121,020	0.8770	0.104	-	0.104	0.104	0.108	1,152,695	0.1050	-1.14%
2000-04-07	0	0.880	0.870	0.880	0.840	0.910	454,000	401,100	0.8835	0.105	0.104	0.105	0.101	0.109	3,792,200	0.1058	-4.35%
2000-04-06	0	0.920	0.890	0.920	0.890	0.940	524,000	475,080	0.9066	0.110	0.107	0.110	0.107	0.113	4,376,901	0.1085	2.22%
2000-04-05	0	0.900	-	0.900	0.880	0.980	1,020,000	936,580	0.9182	0.108	-	0.108	0.105	0.117	8,519,922	0.1099	-10.00%
2000-04-03	0	1.000	-	1.000	0.960	1.000	600,000	594,500	0.9908	0.120	-	0.120	0.115	0.120	5,011,719	0.1186	-2.44%
2000-03-31	0	1.050	1.000	1.050	1.010	1.070	214,000	226,120	1.0566	0.123	0.117	0.123	0.118	0.125	1,831,111	0.1235	0.00%
2000-03-30	0	1.050	1.020	1.060	1.020	1.080	234,000	245,200	1.0479	0.123	0.119	0.124	0.119	0.126	2,002,243	0.1225	-6.25%
2000-03-29	0	1.120	1.060	1.120	0.980	1.140	580,000	591,240	1.0194	0.131	0.124	0.131	0.115	0.133	4,962,824	0.1191	6.67%
2000-03-28	0	1.050	1.010	1.050	1.010	1.140	280,000	303,400	1.0836	0.123	0.118	0.123	0.118	0.133	2,395,846	0.1266	-7.89%
2000-03-27	0	1.140	1.100	1.140	1.100	1.230	1,000,000	1,152,900	1.1529	0.133	0.129	0.133	0.129	0.144	8,556,593	0.1347	1.79%
2000-03-24	0	1.120	1.110	1.120	1.040	1.190	1,298,000	1,449,000	1.1163	0.131	0.130	0.131	0.122	0.139	11,106,458	0.1305	3.70%
2000-03-23	0	1.080	1.020	1.080	1.020	1.100	452,000	475,300	1.0515	0.126	0.119	0.126	0.119	0.129	3,867,580	0.1229	0.00%
2000-03-22	0	1.080	1.050	1.080	0.940	1.100	1,706,000	1,771,220	1.0382	0.126	0.123	0.126	0.110	0.129	14,597,547	0.1213	14.89%
2000-03-21	0	0.940	0.940	0.950	0.900	0.950	464,000	427,120	0.9205	0.110	0.110	0.111	0.105	0.111	3,970,259	0.1076	0.00%
2000-03-20	0	0.940	0.920	0.940	0.870	0.970	766,000	711,520	0.9289	0.110	0.108	0.110	0.102	0.113	6,554,350	0.1086	-1.05%
2000-03-17	0	0.950	0.920	0.950	0.890	0.990	740,000	691,640	0.9346	0.111	0.108	0.111	0.104	0.116	6,331,879	0.1092	-5.00%
2000-03-16	0	1.000	0.910	1.000	0.860	1.000	496,000	464,900	0.9373	0.117	0.106	0.117	0.101	0.117	4,244,070	0.1095	-0.99%
2000-03-15	0	1.010	1.010	1.020	0.970	1.030	572,000	578,700	1.0117	0.118	0.118	0.119	0.113	0.120	4,894,371	0.1182	1.00%
2000-03-14	0	1.000	1.000	1.060	0.990	1.060	616,000	633,040	1.0277	0.117	0.117	0.124	0.116	0.124	5,270,861	0.1201	1.01%
2000-03-13	0	0.990	0.990	1.060	0.960	1.090	556,699	563,199	1.0117	0.116	0.116	0.124	0.112	0.127	4,763,447	0.1182	-10.00%
2000-03-10	0	1.100	1.080	1.100	1.000	1.150	1,328,000	1,431,180	1.0777	0.129	0.126	0.129	0.117	0.134	11,363,155	0.1259	-2.65%
2000-03-09	0	1.130	1.130	1.160	1.130	1.200	762,000	879,120	1.1537	0.132	0.132	0.136	0.132	0.140	6,520,124	0.1348	-0.88%
2000-03-08	0	1.140	1.140	1.160	1.110	1.160	418,000	477,240	1.1417	0.133	0.133	0.136	0.130	0.136	3,576,656	0.1334	-2.56%
2000-03-07	0	1.170	1.160	1.180	1.170	1.230	690,000	824,600	1.1951	0.137	0.136	0.138	0.137	0.144	5,904,049	0.1397	-4.88%
2000-03-06	0	1.230	1.230	1.240	1.200	1.310	676,000	853,740	1.2629	0.144	0.144	0.145	0.140	0.153	5,784,257	0.1476	-5.38%
2000-03-03	0	1.300	1.290	1.300	1.250	1.350	1,454,000	1,898,640	1.3058	0.152	0.151	0.152	0.146	0.158	12,441,286	0.1526	4.84%
2000-03-02	0	1.240	1.230	1.240	1.180	1.280	1,556,000	1,920,680	1.2344	0.145	0.144	0.145	0.138	0.150	13,314,058	0.1443	9.73%
2000-03-01	0	1.130	1.120	1.130	1.130	1.220	1,232,000	1,415,920	1.1493	0.132	0.131	0.132	0.132	0.143	10,541,722	0.1343	1.80%
2000-02-29	0	1.110	1.100	1.120	1.100	1.190	1,978,000	2,259,240	1.1422	0.130	0.129	0.131	0.129	0.139	16,924,941	0.1335	1.83%
2000-02-28	0	1.090	1.080	1.090	1.050	1.260	2,872,000	3,202,760	1.1152	0.127	0.126	0.127	0.123	0.147	24,574,535	0.1303	-18.05%
2000-02-25	0	1.330	1.330	1.350	1.260	1.460	1,820,000	2,434,560	1.3377	0.155	0.155	0.158	0.147	0.171	15,572,999	0.1563	-11.33%
2000-02-24	0	1.500	1.500	1.510	1.390	1.600	7,010,500	10,434,305	1.4884	0.175	0.175	0.176	0.162	0.187	59,985,994	0.1739	7.91%
2000-02-23	0	1.390	1.380	1.390	1.380	1.500	1,470,000	2,078,040	1.4136	0.162	0.161	0.162	0.161	0.175	12,578,191	0.1652	1.46%
2000-02-22	0	1.370	1.370	1.400	1.230	1.500	3,478,000	4,729,180	1.3597	0.160	0.160	0.164	0.144	0.175	29,759,830	0.1589	-4.86%
2000-02-21	0	1.440	1.410	1.440	1.410	1.570	2,692,000	3,952,120	1.4681	0.168	0.165	0.168	0.165	0.183	23,034,348	0.1716	-10.56%
2000-02-18	0	1.610	1.600	1.620	1.600	1.750	3,224,000	5,372,680	1.6665	0.188	0.187	0.189	0.187	0.205	27,586,455	0.1948	-5.29%
2000-02-17	0	1.700	1.690	1.700	1.660	1.750	6,140,000	10,486,540	1.7079	0.199	0.198	0.199	0.194	0.205	52,537,480	0.1996	-1.16%
2000-02-16	0	1.720	1.720	1.740	1.650	1.790	12,564,000	21,526,400	1.7133	0.201	0.201	0.203	0.193	0.209	107,505,032	0.2002	7.50%
2000-02-15	0	1.600	1.580	1.590	1.580	2.000	18,594,000	33,246,780	1.7880	0.187	0.185	0.186	0.185	0.234	159,101,287	0.2090	-12.57%
2000-02-14	0	1.830	1.840	1.850	1.360	1.900	16,982,000	28,982,260	1.7066	0.214	0.215	0.216	0.159	0.222	145,308,060	0.1995	27.97%
2000-02-11	0	1.430	1.420	1.440	1.300	1.440	3,762,000	5,113,100	1.3591	0.167	0.166	0.168	0.152	0.168	32,189,902	0.1588	8.33%
2000-02-10	0	1.320	1.320	1.340	1.280	1.400	2,300,000	3,068,940	1.3343	0.154	0.154	0.157	0.150	0.164	19,680,164	0.1559	-1.49%
2000-02-09	0	1.340	1.320	1.340	1.260	1.390	3,646,000	4,895,240	1.3426	0.157	0.154	0.157	0.147	0.162	31,197,338	0.1569	6.35%
2000-02-08	0	1.260	1.260	1.270	1.230	1.270	1,548,000	1,948,460	1.2587	0.147	0.147	0.148	0.144	0.148	13,245,606	0.1471	1.61%
2000-02-03	0	1.240	1.220	1.240	1.190	1.280	1,476,000	1,796,480	1.2171	0.145	0.143	0.145	0.139	0.150	12,629,531	0.1422	-0.80%
2000-02-02	0	1.250	1.200	1.250	1.200	1.300	2,008,000	2,486,800	1.2384	0.146	0.140	0.146	0.140	0.152	17,181,638	0.1447	-2.34%
2000-02-01	0	1.280	1.240	1.280	1.240	1.400	1,932,000	2,501,300	1.2947	0.150	0.145	0.150	0.145	0.164	16,531,337	0.1513	-4.48%
2000-01-31	0	1.340	1.340	1.360	1.290	1.380	3,384,000	4,525,600	1.3374	0.157	0.157	0.159	0.151	0.161	28,955,510	0.1563	3.08%
2000-01-28	0	1.300	1.290	1.300	1.250	1.340	2,646,000	3,420,400	1.2927	0.152	0.151	0.152	0.146	0.157	22,640,745	0.1511	0.00%
2000-01-27	0	1.300	1.270	1.300	1.200	1.390	3,938,000	5,056,900	1.2841	0.152	0.148	0.152	0.140	0.162	33,695,863	0.1501	8.33%
2000-01-26	0	1.200	1.200	1.210	1.190	1.320	2,476,000	3,095,040	1.2500	0.140	0.140	0.141	0.139	0.154	21,186,124	0.1461	0.84%
2000-01-25	0	1.190	1.190	1.210	1.150	1.270	2,090,000	2,513,260	1.2025	0.139	0.139	0.141	0.134	0.148	17,883,279	0.1405	-5.56%
2000-01-24	0	1.260	1.250	1.290	1.260	1.430	4,868,000	6,503,280	1.3359	0.147	0.146	0.151	0.147	0.167	41,653,494	0.1561	0.00%
2000-01-21	0	1.260	1.250	1.260	1.150	1.350	4,570,000	5,722,000	1.2521	0.147	0.146	0.147	0.134	0.158	39,103,629	0.1463	2.44%
2000-01-20	0	1.230	1.250	1.270	1.190	1.390	2,470,000	3,236,480	1.3103	0.144	0.146	0.148	0.139	0.162	21,134,784	0.1531	-11.51%
2000-01-19	0	1.390	1.360	1.390	1.350	1.590	4,170,000	6,132,360	1.4706	0.162	0.159	0.162	0.158	0.186	35,680,992	0.1719	-9.15%
2000-01-18	0	1.530	1.530	1.540	1.510	1.780	29,294,000	48,280,340	1.6481	0.179	0.179	0.180	0.176	0.208	250,656,831	0.1926	-6.13%
2000-01-17	0	1.630	1.630	1.650	1.260	1.720	20,724,000	31,643,120	1.5269	0.190	0.190	0.193	0.147	0.201	177,326,830	0.1784	5.84%
2000-01-14	0	1.540	1.550	1.590	1.450	1.940	35,862,000	60,215,540	1.6791	0.180	0.181	0.186	0.169	0.227	306,856,533	0.1962	-3.75%
2000-01-13	0	1.600	1.600	1.620	1.050	1.620	49,346,000	68,731,900	1.3929	0.187	0.187	0.189	0.123	0.189	422,233,630	0.1628	50.94%
2000-01-12	0	1.060	1.050	1.060	1.020	1.200	11,028,000	12,328,400	1.1179	0.124	0.123	0.124	0.119	0.140	94,362,106	0.1306	-13.11%
2000-01-11	0	1.220	1.240	1.260	0.860	1.260	12,916,000	13,388,900	1.0366	0.143	0.145	0.147	0.101	0.147	110,516,953	0.1211	43.53%
2000-01-10	0	0.850	0.840	0.870	0.760	0.910	6,368,000	5,333,900	0.8376	0.099	0.098	0.102	0.089	0.106	54,488,383	0.0979	11.84%
2000-01-07	0	0.760	0.740	0.760	0.710	0.760	1,730,000	1,267,500	0.7327	0.089	0.086	0.089	0.083	0.089	14,802,906	0.0856	0.00%
2000-01-06	0	0.760	0.700	0.760	0.700	0.760	174,000	122,740	0.7054	0.089	0.082	0.089	0.082	0.089	1,488,847	0.0824	8.57%
2000-01-05	0	0.700	-	0.750	0.680	0.750	182,000	136,080	0.7477	0.082	-	0.088	0.079	0.088	1,557,300	0.0874	-6.67%
2000-01-04	0	0.750	0.720	0.750	0.750	0.770	400,000	302,000	0.7550	0.088	0.084	0.088	0.088	0.090	3,422,637	0.0882	-3.85%
2000-01-03	0	0.780	0.750	0.780	0.780	0.780	750,000	585,000	0.7800	0.091	0.088	0.091	0.091	0.091	6,417,445	0.0912	0.00%
1999-12-30	0	0.780	0.710	0.780	0.710	0.780	126,000	91,060	0.7227	0.091	0.083	0.091	0.083	0.091	1,078,131	0.0845	5.41%
1999-12-29	0	0.740	0.700	0.740	0.700	0.740	460,000	323,700	0.7037	0.086	0.082	0.086	0.082	0.086	3,936,033	0.0822	-1.33%
1999-12-28	0	0.750	0.710	0.750	0.710	0.750	502,000	365,380	0.7278	0.088	0.083	0.088	0.083	0.088	4,295,410	0.0851	-6.25%
1999-12-24	0	0.800	0.730	0.800	0.730	0.800	96,000	71,560	0.7454	0.093	0.085	0.093	0.085	0.093	821,433	0.0871	5.26%
1999-12-23	0	0.760	0.750	0.760	0.750	0.760	198,000	149,500	0.7551	0.089	0.088	0.089	0.088	0.089	1,694,205	0.0882	1.33%
1999-12-22	0	0.750	0.750	0.760	0.730	0.750	180,000	134,200	0.7456	0.088	0.088	0.089	0.085	0.088	1,540,187	0.0871	-1.32%
1999-12-21	0	0.760	0.730	0.760	-	-	0	0	-	0.089	0.085	0.089	-	-	0	-	0.00%
1999-12-20	0	0.760	0.730	0.760	0.730	0.760	210,000	157,200	0.7486	0.089	0.085	0.089	0.085	0.089	1,796,884	0.0875	1.33%
1999-12-17	0	0.750	0.750	0.760	0.740	0.760	440,000	331,800	0.7541	0.088	0.088	0.089	0.086	0.089	3,764,901	0.0881	0.00%
1999-12-16	0	0.750	0.750	0.800	0.750	0.770	60,000	45,800	0.7633	0.088	0.088	0.093	0.088	0.090	513,396	0.0892	-6.25%
1999-12-15	0	0.800	0.700	0.800	0.760	0.800	30,000	23,200	0.7733	0.093	0.082	0.093	0.089	0.093	256,698	0.0904	0.00%
1999-12-14	0	0.800	-	0.800	0.800	0.800	16,000	12,800	0.8000	0.093	-	0.093	0.093	0.093	136,905	0.0935	2.56%
1999-12-13	0	0.780	0.780	0.800	0.780	0.780	4,000	3,120	0.7800	0.091	0.091	0.093	0.091	0.091	34,226	0.0912	0.00%
1999-12-10	0	0.780	0.780	0.790	0.780	0.780	150,000	117,000	0.7800	0.091	0.091	0.092	0.091	0.091	1,283,489	0.0912	-2.50%
1999-12-09	0	0.800	0.790	0.800	0.800	0.810	130,000	104,200	0.8015	0.093	0.092	0.093	0.093	0.095	1,112,357	0.0937	0.00%
1999-12-08	0	0.800	0.800	0.810	0.800	0.830	1,082,000	884,120	0.8171	0.093	0.093	0.095	0.093	0.097	9,258,233	0.0955	-1.23%
1999-12-07	0	0.810	0.800	0.820	0.800	0.810	200,000	161,500	0.8075	0.095	0.093	0.096	0.093	0.095	1,711,319	0.0944	-2.41%
1999-12-06	0	0.830	0.830	0.850	0.830	0.850	696,000	579,760	0.8330	0.097	0.097	0.099	0.097	0.099	5,955,389	0.0974	0.00%
1999-12-03	0	0.830	0.810	0.830	0.760	0.840	720,000	575,660	0.7995	0.097	0.095	0.097	0.089	0.098	6,160,747	0.0934	7.79%
1999-12-02	0	0.770	0.760	0.770	0.750	0.770	34,000	25,580	0.7524	0.090	0.089	0.090	0.088	0.090	290,924	0.0879	0.00%
1999-12-01	0	0.770	0.760	0.780	0.750	0.780	680,000	521,400	0.7668	0.090	0.089	0.091	0.088	0.091	5,818,483	0.0896	2.67%
1999-11-30	0	0.750	0.730	0.770	0.680	0.750	96,000	71,120	0.7408	0.088	0.085	0.090	0.079	0.088	821,433	0.0866	4.17%
1999-11-29	0	0.720	-	0.720	0.720	0.720	80,000	57,600	0.7200	0.084	-	0.084	0.084	0.084	684,527	0.0841	0.00%
1999-11-26	0	0.720	0.650	0.720	0.700	0.730	50,000	36,000	0.7200	0.084	0.076	0.084	0.082	0.085	427,830	0.0841	2.86%
1999-11-25	0	0.700	0.600	0.700	-	-	0	0	-	0.082	0.070	0.082	-	-	0	-	0.00%
1999-11-24	0	0.700	0.640	0.700	-	-	0	0	-	0.082	0.075	0.082	-	-	0	-	0.00%
1999-11-23	0	0.700	0.690	0.700	0.690	0.700	182,000	126,600	0.6956	0.082	0.081	0.082	0.081	0.082	1,557,300	0.0813	-4.11%
1999-11-22	0	0.730	0.720	0.730	0.720	0.750	160,000	117,900	0.7369	0.085	0.084	0.085	0.084	0.088	1,369,055	0.0861	-2.67%
1999-11-19	0	0.750	0.710	0.750	0.700	0.750	298,000	211,480	0.7097	0.088	0.083	0.088	0.082	0.088	2,549,865	0.0829	0.00%
1999-11-18	0	0.750	0.700	0.750	0.700	0.770	710,000	535,400	0.7541	0.088	0.082	0.088	0.082	0.090	6,075,181	0.0881	-1.32%
1999-11-17	0	0.760	0.710	0.760	0.710	0.850	2,316,000	1,808,250	0.7808	0.089	0.083	0.089	0.083	0.099	19,817,069	0.0912	-7.32%
1999-11-16	0	0.820	0.800	0.820	0.800	0.850	404,000	329,180	0.8148	0.096	0.093	0.096	0.093	0.099	3,456,864	0.0952	-4.65%
1999-11-15	0	0.860	0.800	0.900	0.760	0.900	1,028,000	822,480	0.8001	0.101	0.093	0.105	0.089	0.105	8,796,177	0.0935	14.67%
1999-11-12	0	0.750	0.710	0.750	-	-	0	0	-	0.088	0.083	0.088	-	-	0	-	-2.60%
1999-11-11	0	0.770	-	0.770	-	-	1,180,000	908,600	0.7700	0.090	-	0.090	-	-	10,096,780	0.0900	-1.28%
1999-11-10	0	0.780	0.750	0.780	0.750	0.780	68,000	51,180	0.7526	0.091	0.088	0.091	0.088	0.091	581,848	0.0880	6.85%
1999-11-09	0	0.730	0.730	0.770	0.710	0.780	40,000	30,500	0.7625	0.085	0.085	0.090	0.083	0.091	342,264	0.0891	-5.19%
1999-11-08	0	0.770	0.750	0.770	0.740	0.800	174,000	133,000	0.7644	0.090	0.088	0.090	0.086	0.093	1,488,847	0.0893	-2.53%
1999-11-05	0	0.790	0.770	0.790	0.800	0.800	20,000	16,000	0.8000	0.092	0.090	0.092	0.093	0.093	171,132	0.0935	5.33%
1999-11-04	0	0.750	0.730	0.750	0.780	0.800	538,000	427,820	0.7952	0.088	0.085	0.088	0.091	0.093	4,603,447	0.0929	-3.85%
1999-11-03	0	0.780	0.760	0.780	0.780	0.850	746,000	614,380	0.8236	0.091	0.089	0.091	0.091	0.099	6,383,218	0.0962	0.00%
1999-11-02	0	0.780	0.770	0.810	0.670	0.840	1,450,000	1,077,340	0.7430	0.091	0.090	0.095	0.078	0.098	12,407,060	0.0868	18.18%
1999-11-01	0	0.660	0.650	0.670	0.650	0.660	186,000	122,700	0.6597	0.077	0.076	0.078	0.076	0.077	1,591,526	0.0771	-1.49%
1999-10-29	0	0.670	0.660	0.670	0.650	0.670	650,000	423,500	0.6515	0.078	0.077	0.078	0.076	0.078	5,561,785	0.0761	0.00%
1999-10-28	0	0.670	0.650	0.670	0.650	0.670	436,000	285,400	0.6546	0.078	0.076	0.078	0.076	0.078	3,730,674	0.0765	3.08%
1999-10-27	0	0.650	0.650	0.660	0.640	0.650	940,000	608,500	0.6473	0.076	0.076	0.077	0.075	0.076	8,043,197	0.0757	0.00%
1999-10-26	0	0.650	0.620	0.650	0.620	0.650	440,000	279,000	0.6341	0.076	0.072	0.076	0.072	0.076	3,764,901	0.0741	0.00%
1999-10-25	0	0.650	0.630	0.650	0.640	0.650	800,000	519,000	0.6488	0.076	0.074	0.076	0.075	0.076	6,845,274	0.0758	1.56%
1999-10-22	0	0.640	0.630	0.670	0.620	0.660	1,256,000	801,820	0.6384	0.075	0.074	0.078	0.072	0.077	10,747,081	0.0746	6.67%
1999-10-21	0	0.600	0.570	0.600	0.600	0.600	550,000	315,000	0.5727	0.070	0.067	0.070	0.070	0.070	4,706,126	0.0669	7.14%
1999-10-20	0	0.560	0.550	0.570	0.550	0.560	728,000	403,200	0.5538	0.065	0.064	0.067	0.064	0.065	6,229,200	0.0647	3.70%
1999-10-19	0	0.540	0.540	0.560	0.530	0.550	530,000	284,000	0.5358	0.063	0.063	0.065	0.062	0.064	4,534,994	0.0626	-1.82%
1999-10-15	0	0.550	0.550	0.560	0.550	0.550	240,000	132,000	0.5500	0.064	0.064	0.065	0.064	0.064	2,053,582	0.0643	0.00%
1999-10-14	0	0.550	0.550	0.560	0.550	0.550	1,610,000	885,500	0.5500	0.064	0.064	0.065	0.064	0.064	13,776,114	0.0643	1.85%
1999-10-13	0	0.540	0.530	0.550	0.540	0.550	800,000	437,800	0.5473	0.063	0.062	0.064	0.063	0.064	6,845,274	0.0640	-1.82%
1999-10-12	0	0.550	0.550	0.570	0.550	0.580	800,000	448,300	0.5604	0.064	0.064	0.067	0.064	0.068	6,845,274	0.0655	-5.17%
1999-10-11	0	0.580	0.570	0.590	0.570	0.630	1,250,000	733,600	0.5869	0.068	0.067	0.069	0.067	0.074	10,695,741	0.0686	-7.94%
1999-10-08	0	0.630	0.610	0.630	0.550	0.630	4,200,000	2,507,000	0.5969	0.074	0.071	0.074	0.064	0.074	35,937,690	0.0698	14.55%
1999-10-07	0	0.550	0.550	0.560	0.550	0.570	1,980,000	1,094,400	0.5527	0.064	0.064	0.065	0.064	0.067	16,942,054	0.0646	-3.51%
1999-10-06	0	0.570	0.560	0.580	0.530	0.570	4,042,000	2,246,580	0.5558	0.067	0.065	0.068	0.062	0.067	34,585,748	0.0650	3.64%
1999-10-05	0	0.550	0.540	0.550	0.540	0.550	1,020,000	560,900	0.5499	0.064	0.063	0.064	0.063	0.064	8,727,725	0.0643	0.00%
1999-10-04	0	0.550	0.510	0.570	0.550	0.580	1,130,000	644,100	0.5700	0.064	0.060	0.067	0.064	0.068	9,668,950	0.0666	-5.17%
1999-09-30	0	0.580	0.560	0.580	0.580	0.580	1,000,000	580,000	0.5800	0.068	0.065	0.068	0.068	0.068	8,556,593	0.0678	-3.33%
1999-09-29	0	0.600	0.570	0.600	-	-	0	0	-	0.070	0.067	0.070	-	-	0	-	0.00%
1999-09-28	0	0.600	0.590	0.600	0.590	0.600	1,278,000	766,200	0.5995	0.070	0.069	0.070	0.069	0.070	10,935,326	0.0701	0.00%
1999-09-27	0	0.600	0.580	0.620	0.600	0.600	1,100,000	660,000	0.6000	0.070	0.068	0.072	0.070	0.070	9,412,252	0.0701	0.00%
1999-09-24	0	0.600	0.600	0.610	0.590	0.600	140,000	83,600	0.5971	0.070	0.070	0.071	0.069	0.070	1,197,923	0.0698	-1.64%
1999-09-23	0	0.610	0.600	0.620	0.600	0.620	1,570,000	942,900	0.6006	0.071	0.070	0.072	0.070	0.072	13,433,851	0.0702	0.00%
1999-09-22	0	0.610	0.590	0.610	0.600	0.610	1,648,000	990,500	0.6010	0.071	0.069	0.071	0.070	0.071	14,101,265	0.0702	1.67%
1999-09-21	0	0.600	0.600	0.610	0.600	0.610	420,000	253,500	0.6036	0.070	0.070	0.071	0.070	0.071	3,593,769	0.0705	0.00%
1999-09-20	0	0.600	0.600	0.630	0.600	0.600	460,000	276,000	0.6000	0.070	0.070	0.074	0.070	0.070	3,936,033	0.0701	0.00%
1999-09-17	0	0.600	0.600	0.610	0.600	0.620	550,000	332,300	0.6042	0.070	0.070	0.071	0.070	0.072	4,706,126	0.0706	-4.76%
1999-09-15	0	0.630	0.630	0.640	0.620	0.650	610,000	390,000	0.6393	0.074	0.074	0.075	0.072	0.076	5,219,522	0.0747	3.28%
1999-09-14	0	0.610	0.600	0.630	0.610	0.660	440,000	284,800	0.6473	0.071	0.070	0.074	0.071	0.077	3,764,901	0.0756	-6.15%
1999-09-13	0	0.650	0.610	0.650	0.610	0.650	310,000	198,100	0.6390	0.076	0.071	0.076	0.071	0.076	2,652,544	0.0747	6.56%
1999-09-10	0	0.610	0.580	0.620	0.610	0.620	190,000	116,800	0.6147	0.071	0.068	0.072	0.071	0.072	1,625,753	0.0718	-1.61%
1999-09-09	0	0.620	0.620	0.630	0.620	0.630	840,000	527,000	0.6274	0.072	0.072	0.074	0.072	0.074	7,187,538	0.0733	3.33%
1999-09-08	0	0.600	0.600	0.620	0.600	0.620	118,000	71,200	0.6034	0.070	0.070	0.072	0.070	0.072	1,009,678	0.0705	0.00%
1999-09-07	0	0.600	0.600	0.630	0.600	0.600	214,000	128,400	0.6000	0.070	0.070	0.074	0.070	0.070	1,831,111	0.0701	-1.64%
1999-09-06	0	0.610	0.600	0.650	0.600	0.650	310,000	196,400	0.6335	0.071	0.070	0.076	0.070	0.076	2,652,544	0.0740	-6.15%
1999-09-03	0	0.650	0.630	0.650	0.630	0.660	200,000	128,000	0.6400	0.076	0.074	0.076	0.074	0.077	1,711,319	0.0748	-1.52%
1999-09-02	0	0.660	0.620	0.660	0.640	0.660	1,000,000	651,100	0.6511	0.077	0.072	0.077	0.075	0.077	8,556,593	0.0761	3.13%
1999-09-01	0	0.640	0.640	0.660	0.630	0.640	750,000	475,000	0.6333	0.075	0.075	0.077	0.074	0.075	6,417,445	0.0740	-1.54%
1999-08-31	0	0.650	0.650	0.660	0.650	0.650	603,300	392,067	0.6499	0.076	0.076	0.077	0.076	0.076	5,162,192	0.0759	0.00%
1999-08-30	0	0.650	0.640	0.650	0.640	0.650	936,000	607,400	0.6489	0.076	0.075	0.076	0.075	0.076	8,008,971	0.0758	0.00%
1999-08-27	0	0.650	0.650	0.660	0.630	0.660	544,000	353,160	0.6492	0.076	0.076	0.077	0.074	0.077	4,654,787	0.0759	8.33%
1999-08-26	0	0.600	0.600	0.610	0.590	0.610	972,000	579,520	0.5962	0.070	0.070	0.071	0.069	0.071	8,317,008	0.0697	15.38%
1999-08-25	0	0.520	0.590	0.600	0.510	0.600	530,000	286,860	0.5412	0.061	0.069	0.070	0.060	0.070	4,534,994	0.0633	-18.75%
1999-08-24	0	0.640	0.570	0.640	0.590	0.650	646,000	386,100	0.5977	0.075	0.067	0.075	0.069	0.076	5,527,559	0.0699	-1.54%
1999-08-23	0	0.650	0.620	0.660	-	-	0	0	-	0.076	0.072	0.077	-	-	0	-	0.00%
1999-08-20	0	0.650	-	0.670	0.650	0.690	108,000	70,520	0.6530	0.076	-	0.078	0.076	0.081	924,112	0.0763	-1.52%
1999-08-19	0	0.660	0.610	0.660	0.660	0.680	740,000	491,400	0.6641	0.077	0.071	0.077	0.077	0.079	6,331,879	0.0776	-5.71%
1999-08-18	0	0.700	-	0.700	0.720	0.720	10,000	7,200	0.7200	0.082	-	0.082	0.084	0.084	85,566	0.0841	-2.78%
1999-08-17	0	0.720	0.690	0.720	-	-	0	0	-	0.084	0.081	0.084	-	-	0	-	-1.37%
1999-08-16	0	0.730	0.700	0.730	0.680	0.740	310,000	227,000	0.7323	0.085	0.082	0.085	0.079	0.086	2,652,544	0.0856	0.00%
1999-08-13	0	0.730	0.700	0.730	0.700	0.740	457,000	336,430	0.7362	0.085	0.082	0.085	0.082	0.086	3,910,363	0.0860	0.00%
1999-08-12	0	0.730	-	0.730	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
1999-08-11	0	0.730	0.690	0.730	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	-1.35%
1999-08-10	0	0.740	0.700	0.750	0.740	0.740	30,000	22,200	0.7400	0.086	0.082	0.088	0.086	0.086	256,698	0.0865	1.37%
1999-08-09	0	0.730	0.650	0.730	0.650	0.740	352,000	258,560	0.7345	0.085	0.076	0.085	0.076	0.086	3,011,921	0.0858	-2.67%
1999-08-06	0	0.750	-	0.750	0.740	0.790	340,000	266,200	0.7829	0.088	-	0.088	0.086	0.092	2,909,242	0.0915	0.00%
1999-08-05	0	0.750	-	0.750	-	-	0	0	-	0.088	-	0.088	-	-	0	-	-2.60%
1999-08-04	0	0.770	-	0.770	0.770	0.770	510,000	392,700	0.7700	0.090	-	0.090	0.090	0.090	4,363,862	0.0900	0.00%
1999-08-03	0	0.770	0.730	0.770	-	-	0	0	-	0.090	0.085	0.090	-	-	0	-	-1.28%
1999-08-02	0	0.780	0.740	0.780	0.770	0.780	590,000	460,000	0.7797	0.091	0.086	0.091	0.090	0.091	5,048,390	0.0911	2.63%
1999-07-30	0	0.760	-	0.760	0.770	0.800	790,000	613,240	0.7763	0.089	-	0.089	0.090	0.093	6,759,708	0.0907	0.00%
1999-07-29	0	0.760	0.710	0.770	0.750	0.760	396,000	299,960	0.7575	0.089	0.083	0.090	0.088	0.089	3,388,411	0.0885	-2.56%
1999-07-28	0	0.780	-	0.780	0.780	0.780	70,000	54,600	0.7800	0.091	-	0.091	0.091	0.091	598,961	0.0912	0.00%
1999-07-27	0	0.780	-	0.780	0.780	0.780	120,000	93,600	0.7800	0.091	-	0.091	0.091	0.091	1,026,791	0.0912	-1.27%
1999-07-26	0	0.790	-	0.790	0.830	0.830	290,000	240,700	0.8300	0.092	-	0.092	0.097	0.097	2,481,412	0.0970	0.00%
1999-07-23	0	0.790	-	0.790	0.790	0.830	384,000	311,560	0.8114	0.092	-	0.092	0.092	0.097	3,285,732	0.0948	0.00%
1999-07-22	0	0.790	0.780	0.790	0.780	0.790	258,000	202,060	0.7832	0.092	0.091	0.092	0.091	0.092	2,207,601	0.0915	-1.25%
1999-07-21	0	0.800	0.800	0.840	-	-	60,000	48,000	0.8000	0.093	0.093	0.098	-	-	513,396	0.0935	0.00%
1999-07-20	0	0.800	0.800	0.860	0.800	0.830	240,000	194,300	0.8096	0.093	0.093	0.101	0.093	0.097	2,053,582	0.0946	-1.23%
1999-07-19	0	0.810	0.780	0.810	0.810	0.820	100,000	81,900	0.8190	0.095	0.091	0.095	0.095	0.096	855,659	0.0957	1.25%
1999-07-16	0	0.800	0.780	0.800	0.790	0.850	282,000	224,200	0.7950	0.093	0.091	0.093	0.092	0.099	2,412,959	0.0929	-8.05%
1999-07-15	0	0.870	0.870	0.900	0.850	0.970	1,022,000	923,920	0.9040	0.102	0.102	0.105	0.099	0.113	8,744,838	0.1057	-4.40%
1999-07-14	0	0.910	0.900	0.910	0.850	0.980	1,548,000	1,383,160	0.8935	0.106	0.105	0.106	0.099	0.115	13,245,606	0.1044	-3.19%
1999-07-13	0	0.940	0.930	0.940	0.900	1.100	1,572,000	1,601,860	1.0190	0.110	0.109	0.110	0.105	0.129	13,450,964	0.1191	-7.84%
1999-07-12	0	1.020	0.970	1.030	0.900	1.050	2,012,000	1,949,780	0.9691	0.119	0.113	0.120	0.105	0.123	17,215,865	0.1133	14.61%
1999-07-09	0	0.890	0.850	0.890	0.820	0.890	816,000	705,300	0.8643	0.104	0.099	0.104	0.096	0.104	6,982,180	0.1010	7.23%
1999-07-08	0	0.830	0.800	0.830	0.830	0.840	322,000	269,680	0.8375	0.097	0.093	0.097	0.097	0.098	2,755,223	0.0979	0.00%
1999-07-07	0	0.830	0.800	0.830	-	-	0	0	-	0.097	0.093	0.097	-	-	0	-	-1.19%
1999-07-06	0	0.840	0.800	-	0.780	0.840	924,000	745,460	0.8068	0.098	0.093	-	0.091	0.098	7,906,292	0.0943	1.20%
1999-07-05	0	0.830	0.800	0.830	0.810	0.850	290,000	238,980	0.8241	0.097	0.093	0.097	0.095	0.099	2,481,412	0.0963	-3.49%
1999-07-02	0	0.860	0.850	0.860	0.830	0.880	464,000	398,520	0.8589	0.101	0.099	0.101	0.097	0.103	3,970,259	0.1004	3.61%
1999-06-30	0	0.830	0.820	0.830	0.820	0.840	852,000	707,860	0.8308	0.097	0.096	0.097	0.096	0.098	7,290,217	0.0971	0.00%
1999-06-29	0	0.830	0.820	0.850	0.820	0.840	2,798,000	2,342,260	0.8371	0.097	0.096	0.099	0.096	0.098	23,941,347	0.0978	0.00%
1999-06-28	0	0.830	0.780	0.830	0.780	0.830	70,000	55,740	0.7963	0.097	0.091	0.097	0.091	0.097	598,961	0.0931	-1.19%
1999-06-25	0	0.840	0.820	0.860	0.800	0.850	4,230,000	3,465,700	0.8193	0.098	0.096	0.101	0.093	0.099	36,194,388	0.0958	5.00%
1999-06-24	0	0.800	0.770	0.800	-	-	50,000	39,500	0.7900	0.093	0.090	0.093	-	-	427,830	0.0923	0.00%
1999-06-23	0	0.800	0.790	0.800	0.790	0.830	382,000	310,580	0.8130	0.093	0.092	0.093	0.092	0.097	3,268,618	0.0950	-3.61%
1999-06-22	0	0.830	0.820	0.830	0.820	0.870	280,000	234,900	0.8389	0.097	0.096	0.097	0.096	0.102	2,395,846	0.0980	-5.68%
1999-06-21	0	0.880	0.870	0.890	0.880	0.980	1,438,000	1,311,440	0.9120	0.103	0.102	0.104	0.103	0.115	12,304,381	0.1066	-1.12%
1999-06-17	0	0.890	0.860	0.890	0.780	0.890	2,504,000	2,091,640	0.8353	0.104	0.101	0.104	0.091	0.104	21,425,708	0.0976	12.66%
1999-06-16	0	0.790	0.760	0.790	0.690	0.800	772,000	580,400	0.7518	0.092	0.089	0.092	0.081	0.093	6,605,690	0.0879	14.49%
1999-06-15	0	0.690	0.670	0.690	0.690	0.700	200,000	139,000	0.6950	0.081	0.078	0.081	0.081	0.082	1,711,319	0.0812	-2.82%
1999-06-14	0	0.710	0.680	0.710	-	-	0	0	-	0.083	0.079	0.083	-	-	0	-	-2.74%
1999-06-11	0	0.730	0.700	-	0.730	0.730	70,000	51,100	0.7300	0.085	0.082	-	0.085	0.085	598,961	0.0853	1.39%
1999-06-10	0	0.720	0.720	0.730	0.700	0.710	226,000	158,460	0.7012	0.084	0.084	0.085	0.082	0.083	1,933,790	0.0819	0.00%
1999-06-09	0	0.720	-	0.730	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
1999-06-08	0	0.720	0.680	0.720	0.690	0.740	466,000	325,840	0.6992	0.084	0.079	0.084	0.081	0.086	3,987,372	0.0817	0.00%
1999-06-07	0	0.720	0.710	0.740	-	-	0	0	-	0.084	0.083	0.086	-	-	0	-	0.00%
1999-06-04	0	0.720	0.700	0.730	0.700	0.730	144,000	101,920	0.7078	0.084	0.082	0.085	0.082	0.085	1,232,149	0.0827	-2.70%
1999-06-03	0	0.740	0.700	0.740	0.700	0.740	130,000	91,600	0.7046	0.086	0.082	0.086	0.082	0.086	1,112,357	0.0823	-1.33%
1999-06-02	0	0.750	-	0.750	0.700	0.760	70,000	51,400	0.7343	0.088	-	0.088	0.082	0.089	598,961	0.0858	4.17%
1999-06-01	0	0.720	-	0.730	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
1999-05-31	0	0.720	-	0.730	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
1999-05-28	0	0.720	0.700	0.720	0.720	0.720	16,000	11,520	0.7200	0.084	0.082	0.084	0.084	0.084	136,905	0.0841	-2.70%
1999-05-27	0	0.740	0.700	-	-	-	0	0	-	0.086	0.082	-	-	-	0	-	0.00%
1999-05-26	0	0.740	0.700	0.750	-	-	0	0	-	0.086	0.082	0.088	-	-	0	-	0.00%
1999-05-25	0	0.740	0.700	0.750	-	-	0	0	-	0.086	0.082	0.088	-	-	0	-	0.00%
1999-05-24	0	0.740	0.700	0.750	-	-	0	0	-	0.086	0.082	0.088	-	-	0	-	0.00%
1999-05-21	0	0.740	0.700	0.740	0.740	0.740	20,000	14,800	0.7400	0.086	0.082	0.086	0.086	0.086	171,132	0.0865	0.00%
1999-05-20	0	0.740	0.700	0.740	0.700	0.740	130,000	91,700	0.7054	0.086	0.082	0.086	0.082	0.086	1,112,357	0.0824	2.78%
1999-05-19	0	0.720	0.720	0.750	0.680	0.790	494,000	360,400	0.7296	0.084	0.084	0.088	0.079	0.092	4,226,957	0.0853	-4.00%
1999-05-18	0	0.750	0.750	0.790	0.750	0.760	230,000	174,000	0.7565	0.088	0.088	0.092	0.088	0.089	1,968,016	0.0884	-5.06%
1999-05-17	0	0.790	0.750	0.780	0.760	0.820	60,000	47,200	0.7867	0.092	0.088	0.091	0.089	0.096	513,396	0.0919	-2.47%
1999-05-14	0	0.810	0.770	0.810	0.780	0.810	190,000	150,600	0.7926	0.095	0.090	0.095	0.091	0.095	1,625,753	0.0926	5.19%
1999-05-13	0	0.770	0.770	0.820	0.770	0.840	300,000	238,200	0.7940	0.090	0.090	0.096	0.090	0.098	2,566,978	0.0928	-4.94%
1999-05-12	0	0.810	0.800	0.840	0.780	0.890	1,142,000	947,520	0.8297	0.095	0.093	0.098	0.091	0.104	9,771,629	0.0970	9.46%
1999-05-11	0	0.740	0.690	0.740	0.680	0.740	326,000	230,620	0.7074	0.086	0.081	0.086	0.079	0.086	2,789,449	0.0827	4.23%
1999-05-10	0	0.710	0.680	0.710	0.680	0.800	430,000	315,080	0.7327	0.083	0.079	0.083	0.079	0.093	3,679,335	0.0856	-10.13%
1999-05-07	0	0.790	0.710	0.790	0.730	0.870	1,216,000	972,880	0.8001	0.092	0.083	0.092	0.085	0.102	10,404,817	0.0935	-5.95%
1999-05-06	0	0.840	0.820	0.840	0.740	0.900	1,592,000	1,324,980	0.8323	0.098	0.096	0.098	0.086	0.105	13,622,096	0.0973	16.67%
1999-05-05	0	0.720	0.690	0.720	0.690	0.730	240,000	170,300	0.7096	0.084	0.081	0.084	0.081	0.085	2,053,582	0.0829	4.35%
1999-05-04	0	0.690	0.660	0.690	0.660	0.710	820,000	566,400	0.6907	0.081	0.077	0.081	0.077	0.083	7,016,406	0.0807	6.15%
1999-05-03	0	0.650	0.640	0.650	0.640	0.650	370,000	239,100	0.6462	0.076	0.075	0.076	0.075	0.076	3,165,939	0.0755	4.84%
1999-04-30	0	0.620	0.620	0.630	0.600	0.630	372,000	232,180	0.6241	0.072	0.072	0.074	0.070	0.074	3,183,053	0.0729	5.08%
1999-04-29	0	0.590	0.580	0.620	0.550	0.590	354,000	205,900	0.5816	0.069	0.068	0.072	0.064	0.069	3,029,034	0.0680	7.27%
1999-04-28	0	0.550	0.540	0.570	0.540	0.550	140,000	76,100	0.5436	0.064	0.063	0.067	0.063	0.064	1,197,923	0.0635	3.77%
1999-04-27	0	0.530	0.510	0.530	0.500	0.550	294,000	149,740	0.5093	0.062	0.060	0.062	0.058	0.064	2,515,638	0.0595	-3.64%
1999-04-26	0	0.550	0.500	0.550	0.520	0.570	600,000	326,200	0.5437	0.064	0.058	0.064	0.061	0.067	5,133,956	0.0635	-6.78%
1999-04-23	0	0.590	-	0.600	0.590	0.650	606,000	373,400	0.6162	0.069	-	0.070	0.069	0.076	5,185,295	0.0720	-10.61%
1999-04-22	0	0.660	0.660	0.680	0.580	0.660	1,680,000	1,067,360	0.6353	0.077	0.077	0.079	0.068	0.077	14,375,076	0.0743	20.00%
1999-04-21	0	0.550	0.540	0.550	0.485	0.580	1,358,000	703,760	0.5182	0.064	0.063	0.064	0.057	0.068	11,619,853	0.0606	13.40%
1999-04-20	0	0.485	0.445	0.485	0.440	0.485	1,398,000	647,810	0.4634	0.057	0.052	0.057	0.051	0.057	11,962,117	0.0542	-1.02%
1999-04-19	0	0.490	0.490	-	0.380	0.470	4,580,000	1,952,290	0.4263	0.057	0.057	-	0.044	0.055	39,189,195	0.0498	30.67%
1999-04-16	0	0.375	0.370	0.380	0.360	0.395	2,980,000	1,111,950	0.3731	0.044	0.043	0.044	0.042	0.046	25,498,647	0.0436	4.17%
1999-04-15	0	0.360	0.350	0.370	-	-	500,000	180,000	0.3600	0.042	0.041	0.043	-	-	4,278,296	0.0421	0.00%
1999-04-14	0	0.360	0.350	0.360	0.350	0.370	1,476,000	522,450	0.3540	0.042	0.041	0.042	0.041	0.043	12,629,531	0.0414	1.41%
1999-04-13	0	0.355	0.350	0.360	0.350	0.355	550,000	193,000	0.3509	0.041	0.041	0.042	0.041	0.041	4,706,126	0.0410	1.43%
1999-04-12	0	0.350	0.350	0.370	-	-	0	0	-	0.041	0.041	0.043	-	-	0	-	0.00%
1999-04-09	0	0.350	0.350	0.355	0.350	0.355	900,000	315,500	0.3506	0.041	0.041	0.041	0.041	0.041	7,700,934	0.0410	0.00%
1999-04-08	0	0.350	0.350	0.360	0.350	0.355	1,050,000	368,000	0.3505	0.041	0.041	0.042	0.041	0.041	8,984,422	0.0410	0.00%
1999-04-07	0	0.350	0.340	0.350	0.350	0.350	350,000	122,500	0.3500	0.041	0.040	0.041	0.041	0.041	2,994,807	0.0409	0.00%
1999-04-01	0	0.350	0.330	0.370	-	-	0	0	-	0.041	0.039	0.043	-	-	0	-	0.00%
1999-03-31	0	0.350	0.330	0.350	-	-	0	0	-	0.041	0.039	0.041	-	-	0	-	0.00%
1999-03-30	0	0.350	0.330	0.350	0.350	0.350	50,000	17,500	0.3500	0.041	0.039	0.041	0.041	0.041	427,830	0.0409	-1.41%
1999-03-29	0	0.355	0.330	0.355	-	-	0	0	-	0.041	0.039	0.041	-	-	0	-	0.00%
1999-03-26	0	0.355	0.330	0.355	0.330	0.355	362,000	126,910	0.3506	0.041	0.039	0.041	0.039	0.041	3,097,487	0.0410	1.43%
1999-03-25	0	0.350	0.330	0.360	-	-	0	0	-	0.041	0.039	0.042	-	-	0	-	0.00%
1999-03-24	0	0.350	0.320	0.350	0.320	0.350	456,000	156,280	0.3427	0.041	0.037	0.041	0.037	0.041	3,901,806	0.0401	2.94%
1999-03-23	0	0.340	0.330	0.340	0.340	0.345	500,000	172,000	0.3440	0.040	0.039	0.040	0.040	0.040	4,278,296	0.0402	-1.45%
1999-03-22	0	0.345	0.340	0.345	0.340	0.360	670,000	236,800	0.3534	0.040	0.040	0.040	0.040	0.042	5,732,917	0.0413	-1.43%
1999-03-19	0	0.350	0.340	0.350	0.350	0.350	852,000	298,200	0.3500	0.041	0.040	0.041	0.041	0.041	7,290,217	0.0409	0.00%
1999-03-18	0	0.350	0.340	0.350	0.350	0.350	780,000	273,000	0.3500	0.041	0.040	0.041	0.041	0.041	6,674,142	0.0409	-2.78%
1999-03-17	0	0.360	0.350	0.360	0.340	0.360	826,000	294,110	0.3561	0.042	0.041	0.042	0.040	0.042	7,067,746	0.0416	0.00%
1999-03-16	0	0.360	0.350	0.360	-	-	320,000	115,200	0.3600	0.042	0.041	0.042	-	-	2,738,110	0.0421	0.00%
1999-03-15	0	0.360	0.350	0.360	-	-	0	0	-	0.042	0.041	0.042	-	-	0	-	0.00%
1999-03-12	0	0.360	0.330	0.360	0.340	0.360	120,000	41,200	0.3433	0.042	0.039	0.042	0.040	0.042	1,026,791	0.0401	5.88%
1999-03-11	0	0.340	0.330	-	0.340	0.340	100,000	34,000	0.3400	0.040	0.039	-	0.040	0.040	855,659	0.0397	0.00%
1999-03-10	0	0.340	0.330	0.340	0.340	0.350	200,000	69,000	0.3450	0.040	0.039	0.040	0.040	0.041	1,711,319	0.0403	-5.56%
1999-03-09	0	0.360	0.330	0.365	0.340	0.360	454,000	155,440	0.3424	0.042	0.039	0.043	0.040	0.042	3,884,693	0.0400	0.00%
1999-03-08	0	0.360	0.350	0.365	-	-	0	0	-	0.042	0.041	0.043	-	-	0	-	0.00%
1999-03-05	0	0.360	0.350	0.360	0.360	0.360	100,000	36,000	0.3600	0.042	0.041	0.042	0.042	0.042	855,659	0.0421	-2.70%
1999-03-04	0	0.370	0.365	0.370	0.370	0.370	150,000	55,500	0.3700	0.043	0.043	0.043	0.043	0.043	1,283,489	0.0432	0.00%
1999-03-03	0	0.370	0.370	0.380	0.370	0.370	138,000	51,060	0.3700	0.043	0.043	0.044	0.043	0.043	1,180,810	0.0432	0.00%
1999-03-02	0	0.370	0.370	0.380	0.370	0.370	200,000	74,000	0.3700	0.043	0.043	0.044	0.043	0.043	1,711,319	0.0432	0.00%
1999-03-01	0	0.370	0.370	0.380	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	0.00%
1999-02-26	0	0.370	0.370	0.380	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	0.00%
1999-02-25	0	0.370	0.370	0.380	0.370	0.370	50,000	18,500	0.3700	0.043	0.043	0.044	0.043	0.043	427,830	0.0432	0.00%
1999-02-24	0	0.370	0.370	0.380	-	-	0	0	-	0.043	0.043	0.044	-	-	0	-	0.00%
1999-02-23	0	0.370	0.370	0.375	0.370	0.380	200,000	75,000	0.3750	0.043	0.043	0.044	0.043	0.044	1,711,319	0.0438	-2.63%
1999-02-22	0	0.380	0.370	0.380	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
1999-02-19	0	0.380	0.370	0.380	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	-7.32%
1999-02-15	0	0.410	0.410	-	-	-	0	0	-	0.048	0.048	-	-	-	0	-	3.80%
1999-02-12	0	0.395	0.395	-	-	-	0	0	-	0.046	0.046	-	-	-	0	-	3.95%
1999-02-11	0	0.380	0.380	-	-	-	0	0	-	0.044	0.044	-	-	-	0	-	1.33%
1999-02-10	0	0.375	0.370	-	-	-	0	0	-	0.044	0.043	-	-	-	0	-	0.00%
1999-02-09	0	0.375	0.370	-	-	-	0	0	-	0.044	0.043	-	-	-	0	-	0.00%
1999-02-08	0	0.375	0.370	0.375	-	-	0	0	-	0.044	0.043	0.044	-	-	0	-	0.00%
1999-02-05	0	0.375	0.340	0.375	0.350	0.375	56,000	19,750	0.3527	0.044	0.040	0.044	0.041	0.044	479,169	0.0412	-1.32%
1999-02-04	0	0.380	0.350	0.380	0.370	0.380	54,000	20,020	0.3707	0.044	0.041	0.044	0.043	0.044	462,056	0.0433	-2.56%
1999-02-03	0	0.390	0.350	0.390	-	-	0	0	-	0.046	0.041	0.046	-	-	0	-	0.00%
1999-02-02	0	0.390	0.390	-	-	-	496,000	183,520	0.3700	0.046	0.046	-	-	-	4,244,070	0.0432	2.63%
1999-02-01	0	0.380	0.380	0.400	-	-	1,000,000	350,000	0.3500	0.044	0.044	0.047	-	-	8,556,593	0.0409	5.56%
1999-01-29	0	0.360	0.340	0.360	0.340	0.360	1,140,000	388,200	0.3405	0.042	0.040	0.042	0.040	0.042	9,754,516	0.0398	5.88%
1999-01-28	0	0.340	0.340	0.345	0.330	0.350	312,000	106,050	0.3399	0.040	0.040	0.040	0.039	0.041	2,669,657	0.0397	-6.85%
1999-01-27	0	0.365	0.350	0.365	-	-	0	0	-	0.043	0.041	0.043	-	-	0	-	0.00%
1999-01-26	0	0.365	0.360	0.365	0.350	0.365	184,000	65,250	0.3546	0.043	0.042	0.043	0.041	0.043	1,574,413	0.0414	-2.67%
1999-01-25	0	0.375	-	0.375	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
1999-01-22	0	0.375	0.350	0.375	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	0.00%
1999-01-21	0	0.375	0.350	0.375	-	-	0	0	-	0.044	0.041	0.044	-	-	0	-	-1.32%
1999-01-20	0	0.380	0.350	0.380	0.320	0.380	110,000	37,300	0.3391	0.044	0.041	0.044	0.037	0.044	941,225	0.0396	-2.56%
1999-01-19	0	0.390	-	0.390	0.390	0.390	10,000	3,900	0.3900	0.046	-	0.046	0.046	0.046	85,566	0.0456	1.30%
1999-01-18	0	0.385	-	0.385	0.385	0.385	200,000	77,000	0.3850	0.045	-	0.045	0.045	0.045	1,711,319	0.0450	1.32%
1999-01-15	0	0.380	-	0.385	-	-	0	0	-	0.044	-	0.045	-	-	0	-	0.00%
1999-01-14	0	0.380	-	0.385	-	-	0	0	-	0.044	-	0.045	-	-	0	-	0.00%
1999-01-13	0	0.380	-	0.380	-	-	0	0	-	0.044	-	0.044	-	-	0	-	0.00%
1999-01-12	0	0.380	-	0.385	-	-	0	0	-	0.044	-	0.045	-	-	0	-	0.00%
1999-01-11	0	0.380	-	0.380	-	-	0	0	-	0.044	-	0.044	-	-	0	-	-1.30%
1999-01-08	0	0.385	-	0.385	0.370	0.385	310,000	114,850	0.3705	0.045	-	0.045	0.043	0.045	2,652,544	0.0433	0.00%
1999-01-07	0	0.385	0.385	0.395	0.385	0.385	200,000	77,000	0.3850	0.045	0.045	0.046	0.045	0.045	1,711,319	0.0450	0.00%
1999-01-06	0	0.385	0.375	0.385	-	-	0	0	-	0.045	0.044	0.045	-	-	0	-	0.00%
1999-01-05	0	0.385	-	0.385	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
1999-01-04	0	0.385	-	0.385	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-1.28%
1998-12-31	0	0.390	-	0.390	0.390	0.395	40,000	15,650	0.3913	0.046	-	0.046	0.046	0.046	342,264	0.0457	-1.27%
1998-12-30	0	0.395	-	0.395	0.395	0.400	60,000	23,750	0.3958	0.046	-	0.046	0.046	0.047	513,396	0.0463	-1.25%
1998-12-29	0	0.400	-	0.400	0.400	0.410	100,000	40,400	0.4040	0.047	-	0.047	0.047	0.048	855,659	0.0472	-4.76%
1998-12-28	0	0.420	-	0.420	-	-	0	0	-	0.049	-	0.049	-	-	0	-	-2.33%
1998-12-24	0	0.430	-	-	0.430	0.430	50,000	21,500	0.4300	0.050	-	-	0.050	0.050	427,830	0.0503	4.88%
1998-12-23	0	0.410	0.380	0.410	0.400	0.410	40,000	16,200	0.4050	0.048	0.044	0.048	0.047	0.048	342,264	0.0473	-2.38%
1998-12-22	0	0.420	-	0.420	0.400	0.420	60,000	24,200	0.4033	0.049	-	0.049	0.047	0.049	513,396	0.0471	0.00%
1998-12-21	0	0.420	-	-	-	-	300	126	0.4200	0.049	-	-	-	-	2,567	0.0491	0.00%
1998-12-18	0	0.420	0.420	0.445	0.420	0.445	110,000	47,000	0.4273	0.049	0.049	0.052	0.049	0.052	941,225	0.0499	-6.67%
1998-12-17	0	0.450	0.430	0.460	-	-	0	0	-	0.053	0.050	0.054	-	-	0	-	0.00%
1998-12-16	0	0.450	0.425	0.455	0.450	0.450	30,000	13,500	0.4500	0.053	0.050	0.053	0.053	0.053	256,698	0.0526	2.27%
1998-12-15	0	0.440	0.425	-	-	-	0	0	-	0.051	0.050	-	-	-	0	-	0.00%
1998-12-14	0	0.440	0.420	0.440	0.425	0.440	106,000	45,140	0.4258	0.051	0.049	0.051	0.050	0.051	906,999	0.0498	-1.12%
1998-12-11	0	0.445	0.430	0.450	-	-	0	0	-	0.052	0.050	0.053	-	-	0	-	0.00%
1998-12-10	0	0.445	0.430	-	-	-	0	0	-	0.052	0.050	-	-	-	0	-	0.00%
1998-12-09	0	0.445	0.435	0.445	-	-	0	0	-	0.052	0.051	0.052	-	-	0	-	0.00%
1998-12-08	0	0.445	0.430	-	0.430	0.445	166,000	72,440	0.4364	0.052	0.050	-	0.050	0.052	1,420,394	0.0510	0.00%
1998-12-07	0	0.445	0.430	0.445	0.430	0.445	108,000	47,240	0.4374	0.052	0.050	0.052	0.050	0.052	924,112	0.0511	3.49%
1998-12-04	0	0.430	0.430	0.450	-	-	0	0	-	0.050	0.050	0.053	-	-	0	-	0.00%
1998-12-03	0	0.430	0.430	0.450	0.430	0.430	30,000	12,900	0.4300	0.050	0.050	0.053	0.050	0.050	256,698	0.0503	-1.15%
1998-12-02	0	0.435	0.430	0.445	0.435	0.435	50,000	21,750	0.4350	0.051	0.050	0.052	0.051	0.051	427,830	0.0508	1.16%
1998-12-01	0	0.430	0.430	-	0.430	0.430	260,000	111,800	0.4300	0.050	0.050	-	0.050	0.050	2,224,714	0.0503	-4.44%
1998-11-30	0	0.450	0.435	0.450	0.435	0.450	252,000	109,930	0.4362	0.053	0.051	0.053	0.051	0.053	2,156,261	0.0510	-1.10%
1998-11-27	0	0.455	0.435	0.455	0.435	0.455	280,000	124,420	0.4444	0.053	0.051	0.053	0.051	0.053	2,395,846	0.0519	1.11%
1998-11-26	0	0.450	0.435	0.455	0.445	0.450	250,000	112,400	0.4496	0.053	0.051	0.053	0.052	0.053	2,139,148	0.0525	0.00%
1998-11-25	0	0.450	0.445	0.460	0.450	0.450	200,000	90,000	0.4500	0.053	0.052	0.054	0.053	0.053	1,711,319	0.0526	-2.17%
1998-11-24	0	0.460	0.445	0.465	0.460	0.465	54,000	24,860	0.4604	0.054	0.052	0.054	0.054	0.054	462,056	0.0538	-1.08%
1998-11-23	0	0.465	0.450	0.475	0.465	0.480	650,000	306,380	0.4714	0.054	0.053	0.056	0.054	0.056	5,561,785	0.0551	0.00%
1998-11-20	0	0.465	0.450	0.465	0.450	0.465	1,162,000	524,230	0.4511	0.054	0.053	0.054	0.053	0.054	9,942,761	0.0527	1.09%
1998-11-19	0	0.460	0.455	0.470	0.460	0.460	100,000	46,000	0.4600	0.054	0.053	0.055	0.054	0.054	855,659	0.0538	0.00%
1998-11-18	0	0.460	0.450	0.460	0.450	0.470	502,000	227,770	0.4537	0.054	0.053	0.054	0.053	0.055	4,295,410	0.0530	-1.08%
1998-11-17	0	0.465	0.450	0.470	0.430	0.465	1,506,000	677,630	0.4500	0.054	0.053	0.055	0.050	0.054	12,886,229	0.0526	3.33%
1998-11-16	0	0.450	0.420	0.450	0.420	0.450	20,000	8,700	0.4350	0.053	0.049	0.053	0.049	0.053	171,132	0.0508	4.65%
1998-11-13	0	0.430	-	0.430	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
1998-11-12	0	0.430	-	0.450	0.430	0.430	1,248,000	536,640	0.4300	0.050	-	0.053	0.050	0.050	10,678,628	0.0503	0.00%
1998-11-11	0	0.430	0.415	0.430	-	-	0	0	-	0.050	0.049	0.050	-	-	0	-	0.00%
1998-11-10	0	0.430	0.410	0.430	-	-	1,800,000	774,000	0.4300	0.050	0.048	0.050	-	-	15,401,867	0.0503	0.00%
1998-11-09	0	0.430	-	0.435	-	-	600,000	258,000	0.4300	0.050	-	0.051	-	-	5,133,956	0.0503	0.00%
1998-11-06	0	0.430	-	0.430	0.445	0.445	40,000	17,800	0.4450	0.050	-	0.050	0.052	0.052	342,264	0.0520	-3.37%
1998-11-05	0	0.445	-	0.445	-	-	0	0	-	0.052	-	0.052	-	-	0	-	-1.11%
1998-11-04	0	0.450	-	0.450	0.440	0.460	172,000	77,220	0.4490	0.053	-	0.053	0.051	0.054	1,471,734	0.0525	2.27%
1998-11-03	0	0.440	-	0.440	0.430	0.450	252,000	110,530	0.4386	0.051	-	0.051	0.050	0.053	2,156,261	0.0513	0.00%
1998-11-02	0	0.440	0.435	0.440	0.440	0.440	500,000	220,000	0.4400	0.051	0.051	0.051	0.051	0.051	4,278,296	0.0514	0.00%
1998-10-30	0	0.440	-	0.440	0.450	0.450	50,000	22,500	0.4500	0.051	-	0.051	0.053	0.053	427,830	0.0526	0.00%
1998-10-29	0	0.440	-	-	0.430	0.440	180,000	78,150	0.4342	0.051	-	-	0.050	0.051	1,540,187	0.0507	2.33%
1998-10-27	0	0.430	-	-	0.425	0.430	150,000	64,000	0.4267	0.050	-	-	0.050	0.050	1,283,489	0.0499	1.18%
1998-10-26	0	0.425	-	-	0.420	0.425	100,000	42,250	0.4225	0.050	-	-	0.049	0.050	855,659	0.0494	1.19%
1998-10-23	0	0.420	-	-	-	-	0	0	-	0.049	-	-	-	-	0	-	0.00%
1998-10-22	0	0.420	-	0.420	0.410	0.420	50,000	20,600	0.4120	0.049	-	0.049	0.048	0.049	427,830	0.0482	0.00%
1998-10-21	0	0.420	0.395	0.420	0.395	0.420	864,000	348,240	0.4031	0.049	0.046	0.049	0.046	0.049	7,392,896	0.0471	3.70%
1998-10-20	0	0.405	0.380	0.405	0.380	0.405	320,000	124,200	0.3881	0.047	0.044	0.047	0.044	0.047	2,738,110	0.0454	2.53%
1998-10-19	0	0.395	-	-	-	-	0	0	-	0.046	-	-	-	-	0	-	0.00%
1998-10-16	0	0.395	0.380	0.395	0.385	0.395	290,000	112,800	0.3890	0.046	0.044	0.046	0.045	0.046	2,481,412	0.0455	2.60%
1998-10-15	0	0.385	-	0.385	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-1.28%
1998-10-14	0	0.390	-	0.390	0.380	0.390	112,000	42,680	0.3811	0.046	-	0.046	0.044	0.046	958,338	0.0445	-2.50%
1998-10-13	0	0.400	-	0.400	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1998-10-12	0	0.400	-	0.400	0.400	0.405	130,000	52,050	0.4004	0.047	-	0.047	0.047	0.047	1,112,357	0.0468	0.00%
1998-10-09	0	0.400	-	0.400	-	-	0	0	-	0.047	-	0.047	-	-	0	-	-1.23%
1998-10-08	0	0.405	-	0.405	0.400	0.410	68,000	27,810	0.4090	0.047	-	0.047	0.047	0.048	581,848	0.0478	-2.41%
1998-10-07	0	0.415	0.400	0.415	0.400	0.420	96,000	39,140	0.4077	0.049	0.047	0.049	0.047	0.049	821,433	0.0476	2.47%
1998-10-05	0	0.405	-	0.405	-	-	0	0	-	0.047	-	0.047	-	-	0	-	0.00%
1998-09-30	0	0.405	-	0.410	0.405	0.405	50,000	20,250	0.4050	0.047	-	0.048	0.047	0.047	427,830	0.0473	-1.22%
1998-09-29	0	0.410	-	0.410	-	-	0	0	-	0.048	-	0.048	-	-	0	-	-1.20%
1998-09-28	0	0.415	0.400	0.415	-	-	0	0	-	0.049	0.047	0.049	-	-	0	-	0.00%
1998-09-25	0	0.415	0.400	0.415	0.400	0.420	174,000	70,090	0.4028	0.049	0.047	0.049	0.047	0.049	1,488,847	0.0471	3.75%
1998-09-24	0	0.400	0.395	0.425	0.400	0.425	1,092,000	457,850	0.4193	0.047	0.046	0.050	0.047	0.050	9,343,799	0.0490	-9.09%
1998-09-23	0	0.440	0.420	0.440	0.420	0.440	130,000	55,300	0.4254	0.051	0.049	0.051	0.049	0.051	1,112,357	0.0497	2.33%
1998-09-22	0	0.430	-	0.430	-	-	0	0	-	0.050	-	0.050	-	-	0	-	0.00%
1998-09-21	0	0.430	0.400	0.430	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	0.00%
1998-09-18	0	0.430	-	0.430	0.430	0.430	2,000	860	0.4300	0.050	-	0.050	0.050	0.050	17,113	0.0503	1.18%
1998-09-17	0	0.425	0.405	0.425	-	-	0	0	-	0.050	0.047	0.050	-	-	0	-	0.00%
1998-09-16	0	0.425	0.400	0.425	0.415	0.425	54,000	22,450	0.4157	0.050	0.047	0.050	0.049	0.050	462,056	0.0486	-2.30%
1998-09-15	0	0.435	0.420	0.435	0.425	0.435	50,000	21,350	0.4270	0.051	0.049	0.051	0.050	0.051	427,830	0.0499	-3.33%
1998-09-14	0	0.450	0.400	0.450	0.435	0.450	70,000	30,750	0.4393	0.053	0.047	0.053	0.051	0.053	598,961	0.0513	3.45%
1998-09-11	0	0.435	0.400	0.435	0.430	0.435	80,000	34,550	0.4319	0.051	0.047	0.051	0.050	0.051	684,527	0.0505	0.00%
1998-09-10	0	0.435	0.410	0.435	0.400	0.435	112,000	47,400	0.4232	0.051	0.048	0.051	0.047	0.051	958,338	0.0495	2.35%
1998-09-09	0	0.425	0.400	0.425	0.400	0.425	220,000	88,050	0.4002	0.050	0.047	0.050	0.047	0.050	1,882,450	0.0468	-1.16%
1998-09-08	0	0.430	0.400	0.430	0.400	0.430	80,000	33,300	0.4163	0.050	0.047	0.050	0.047	0.050	684,527	0.0486	-1.15%
1998-09-07	0	0.435	0.400	0.435	0.400	0.435	690,000	278,600	0.4038	0.051	0.047	0.051	0.047	0.051	5,904,049	0.0472	1.16%
1998-09-04	0	0.430	0.410	0.430	-	-	0	0	-	0.050	0.048	0.050	-	-	0	-	-2.27%
1998-09-03	0	0.440	0.400	0.440	0.400	0.460	202,000	85,180	0.4217	0.051	0.047	0.051	0.047	0.054	1,728,432	0.0493	-12.00%
1998-09-02	0	0.500	-	0.495	0.480	0.500	50,000	24,500	0.4900	0.058	-	0.058	0.056	0.058	427,830	0.0573	2.04%
1998-09-01	0	0.490	-	0.500	-	-	0	0	-	0.057	-	0.058	-	-	0	-	0.00%
1998-08-31	0	0.490	-	0.490	-	-	0	0	-	0.057	-	0.057	-	-	0	-	-2.00%
1998-08-28	0	0.500	-	0.500	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
1998-08-27	0	0.500	-	0.500	0.510	0.520	50,000	25,700	0.5140	0.058	-	0.058	0.060	0.061	427,830	0.0601	0.00%
1998-08-26	0	0.500	-	0.500	0.500	0.500	10,000	5,000	0.5000	0.058	-	0.058	0.058	0.058	85,566	0.0584	2.04%
1998-08-25	0	0.490	-	0.490	-	-	0	0	-	0.057	-	0.057	-	-	0	-	0.00%
1998-08-24	0	0.490	-	0.490	0.490	0.500	100,000	49,200	0.4920	0.057	-	0.057	0.057	0.058	855,659	0.0575	0.00%
1998-08-21	0	0.490	0.480	0.490	0.480	0.500	150,000	73,900	0.4927	0.057	0.056	0.057	0.056	0.058	1,283,489	0.0576	-5.77%
1998-08-20	0	0.520	0.500	0.520	0.500	0.530	62,000	31,940	0.5152	0.061	0.058	0.061	0.058	0.062	530,509	0.0602	4.00%
1998-08-19	0	0.500	0.490	0.510	0.490	0.510	292,000	147,040	0.5036	0.058	0.057	0.060	0.057	0.060	2,498,525	0.0589	-5.66%
1998-08-18	0	0.530	0.500	0.530	0.530	0.530	150,000	79,500	0.5300	0.062	0.058	0.062	0.062	0.062	1,283,489	0.0619	6.00%
1998-08-14	0	0.500	0.495	0.500	0.500	0.500	150,000	75,000	0.5000	0.058	0.058	0.058	0.058	0.058	1,283,489	0.0584	0.00%
1998-08-13	0	0.500	0.500	-	0.500	0.510	434,000	217,040	0.5001	0.058	0.058	-	0.058	0.060	3,713,561	0.0584	-1.96%
1998-08-12	0	0.510	0.500	0.510	-	-	0	0	-	0.060	0.058	0.060	-	-	0	-	0.00%
1998-08-11	0	0.510	0.500	0.510	-	-	0	0	-	0.060	0.058	0.060	-	-	0	-	0.00%
1998-08-10	0	0.510	0.500	0.510	0.510	0.510	224,000	114,240	0.5100	0.060	0.058	0.060	0.060	0.060	1,916,677	0.0596	0.00%
1998-08-07	0	0.510	0.500	0.520	0.490	0.520	144,000	72,320	0.5022	0.060	0.058	0.061	0.057	0.061	1,232,149	0.0587	2.00%
1998-08-06	0	0.500	0.485	0.550	0.495	0.600	630,000	317,450	0.5039	0.058	0.057	0.064	0.058	0.070	5,390,653	0.0589	-16.67%
1998-08-05	0	0.600	-	0.600	0.600	0.600	6,000	3,600	0.6000	0.070	-	0.070	0.070	0.070	51,340	0.0701	1.69%
1998-08-04	0	0.590	0.590	-	0.500	0.580	280,000	146,800	0.5243	0.069	0.069	-	0.058	0.068	2,395,846	0.0613	9.26%
1998-08-03	0	0.540	0.500	0.540	0.540	0.550	180,000	97,800	0.5433	0.063	0.058	0.063	0.063	0.064	1,540,187	0.0635	3.85%
1998-07-31	0	0.520	0.480	0.520	0.480	0.530	214,000	104,640	0.4890	0.061	0.056	0.061	0.056	0.062	1,831,111	0.0571	4.00%
1998-07-30	0	0.500	0.500	0.520	0.480	0.520	16,000	8,120	0.5075	0.058	0.058	0.061	0.056	0.061	136,905	0.0593	-9.09%
1998-07-29	0	0.550	0.520	0.550	0.520	0.570	184,000	99,800	0.5424	0.064	0.061	0.064	0.061	0.067	1,574,413	0.0634	0.00%
1998-07-28	0	0.550	0.530	0.550	0.510	0.610	710,000	422,600	0.5952	0.064	0.062	0.064	0.060	0.071	6,075,181	0.0696	-9.84%
1998-07-27	0	0.610	0.580	0.610	0.610	0.610	50,000	30,500	0.6100	0.071	0.068	0.071	0.071	0.071	427,830	0.0713	1.67%
1998-07-24	0	0.600	-	0.600	0.580	0.630	184,000	110,620	0.6012	0.070	-	0.070	0.068	0.074	1,574,413	0.0703	-4.76%
1998-07-23	0	0.630	0.610	0.630	0.650	0.650	50,000	32,500	0.6500	0.074	0.071	0.074	0.076	0.076	427,830	0.0760	-1.56%
1998-07-22	0	0.640	0.630	0.640	0.630	0.640	140,000	89,400	0.6386	0.075	0.074	0.075	0.074	0.075	1,197,923	0.0746	-1.54%
1998-07-21	0	0.650	0.610	0.650	0.630	0.670	110,000	71,300	0.6482	0.076	0.071	0.076	0.074	0.078	941,225	0.0758	0.00%
1998-07-20	0	0.650	0.620	0.650	0.640	0.670	118,000	77,400	0.6559	0.076	0.072	0.076	0.075	0.078	1,009,678	0.0767	-1.52%
1998-07-17	0	0.660	0.650	0.660	0.650	0.680	62,000	41,560	0.6703	0.077	0.076	0.077	0.076	0.079	530,509	0.0783	-2.94%
1998-07-16	0	0.680	0.650	0.680	0.660	0.680	140,000	94,500	0.6750	0.079	0.076	0.079	0.077	0.079	1,197,923	0.0789	0.00%
1998-07-15	0	0.680	0.650	0.680	0.690	0.690	150,000	103,500	0.6900	0.079	0.076	0.079	0.081	0.081	1,283,489	0.0806	1.49%
1998-07-14	0	0.670	0.670	0.690	0.610	0.710	144,000	94,720	0.6578	0.078	0.078	0.081	0.071	0.083	1,232,149	0.0769	-9.46%
1998-07-13	0	0.740	-	0.740	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1998-07-10	0	0.740	-	0.740	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1998-07-09	0	0.740	-	0.740	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1998-07-08	0	0.740	-	0.740	-	-	0	0	-	0.086	-	0.086	-	-	0	-	-1.33%
1998-07-07	0	0.750	0.700	0.750	0.720	0.750	136,000	100,100	0.7360	0.088	0.082	0.088	0.084	0.088	1,163,697	0.0860	-1.32%
1998-07-06	0	0.760	0.720	0.760	0.750	0.760	120,000	90,200	0.7517	0.089	0.084	0.089	0.088	0.089	1,026,791	0.0878	0.00%
1998-07-03	0	0.760	0.720	0.760	0.730	0.760	180,000	134,700	0.7483	0.089	0.084	0.089	0.085	0.089	1,540,187	0.0875	0.00%
1998-07-02	0	0.760	0.740	0.760	0.710	0.760	276,000	204,480	0.7409	0.089	0.086	0.089	0.083	0.089	2,361,620	0.0866	-2.56%
1998-06-30	0	0.780	0.740	0.780	0.750	0.790	650,000	500,300	0.7697	0.091	0.086	0.091	0.088	0.092	5,561,785	0.0900	4.00%
1998-06-29	0	0.750	0.720	0.750	0.710	0.750	150,000	110,500	0.7367	0.088	0.084	0.088	0.083	0.088	1,283,489	0.0861	0.00%
1998-06-26	0	0.750	0.730	0.750	0.740	0.750	110,000	82,200	0.7473	0.088	0.085	0.088	0.086	0.088	941,225	0.0873	0.00%
1998-06-25	0	0.750	0.710	0.780	0.740	0.750	210,000	156,100	0.7433	0.088	0.083	0.091	0.086	0.088	1,796,884	0.0869	1.35%
1998-06-24	0	0.740	0.730	0.740	0.740	0.740	84,000	62,160	0.7400	0.086	0.085	0.086	0.086	0.086	718,754	0.0865	-2.63%
1998-06-23	0	0.760	0.730	0.760	0.750	0.760	92,000	69,500	0.7554	0.089	0.085	0.089	0.088	0.089	787,207	0.0883	1.33%
1998-06-22	0	0.750	0.720	0.760	0.720	0.750	220,000	162,600	0.7391	0.088	0.084	0.089	0.084	0.088	1,882,450	0.0864	13.64%
1998-06-19	0	0.660	0.750	0.760	0.660	0.770	296,000	221,860	0.7495	0.077	0.088	0.089	0.077	0.090	2,532,751	0.0876	-14.29%
1998-06-18	0	0.770	0.740	0.770	0.750	0.810	412,000	311,740	0.7567	0.090	0.086	0.090	0.088	0.095	3,525,316	0.0884	-3.75%
1998-06-17	0	0.800	0.760	0.800	0.750	0.800	114,000	86,500	0.7588	0.093	0.089	0.093	0.088	0.093	975,452	0.0887	0.00%
1998-06-16	0	0.800	0.760	0.800	0.760	0.810	650,000	520,200	0.8003	0.093	0.089	0.093	0.089	0.095	5,561,785	0.0935	0.00%
1998-06-15	0	0.800	-	0.800	-	-	0	0	-	0.093	-	0.093	-	-	0	-	-2.44%
1998-06-12	0	0.820	0.750	0.820	0.800	0.830	26,000	20,980	0.8069	0.096	0.088	0.096	0.093	0.097	222,471	0.0943	-1.20%
1998-06-11	0	0.830	0.790	0.830	0.800	0.850	546,000	448,600	0.8216	0.097	0.092	0.097	0.093	0.099	4,671,900	0.0960	-5.68%
1998-06-10	0	0.880	-	0.880	0.870	0.880	170,000	148,900	0.8759	0.103	-	0.103	0.102	0.103	1,454,621	0.1024	0.00%
1998-06-09	0	0.880	-	0.890	0.850	0.880	90,000	77,900	0.8656	0.103	-	0.104	0.099	0.103	770,093	0.1012	-1.12%
1998-06-08	0	0.890	0.850	0.890	0.860	0.900	278,000	246,800	0.8878	0.104	0.099	0.104	0.101	0.105	2,378,733	0.1038	-4.30%
1998-06-05	0	0.930	0.920	0.940	0.900	0.930	276,000	251,820	0.9124	0.109	0.108	0.110	0.105	0.109	2,361,620	0.1066	1.09%
1998-06-04	0	0.920	0.910	0.940	0.910	0.920	288,000	263,460	0.9148	0.108	0.106	0.110	0.106	0.108	2,464,299	0.1069	1.10%
1998-06-03	0	0.910	0.900	0.920	0.910	0.910	250,000	227,500	0.9100	0.106	0.105	0.108	0.106	0.106	2,139,148	0.1064	0.00%
1998-06-02	0	0.910	0.900	0.910	0.900	0.910	328,000	296,100	0.9027	0.106	0.105	0.106	0.105	0.106	2,806,562	0.1055	1.11%
1998-06-01	0	0.900	0.900	0.920	0.900	0.940	792,000	725,820	0.9164	0.105	0.105	0.108	0.105	0.110	6,776,822	0.1071	0.00%
1998-05-29	0	0.900	0.900	0.920	0.850	0.920	1,160,000	1,045,020	0.9009	0.105	0.105	0.108	0.099	0.108	9,925,648	0.1053	8.43%
1998-05-28	0	0.830	0.810	0.840	0.810	0.830	298,000	243,980	0.8187	0.097	0.095	0.098	0.095	0.097	2,549,865	0.0957	0.00%
1998-05-27	0	0.830	0.810	0.840	0.810	0.830	420,000	343,800	0.8186	0.097	0.095	0.098	0.095	0.097	3,593,769	0.0957	-2.35%
1998-05-26	0	0.850	0.830	0.850	0.820	0.850	342,000	283,200	0.8281	0.099	0.097	0.099	0.096	0.099	2,926,355	0.0968	0.00%
1998-05-25	0	0.850	0.850	0.860	0.850	0.860	240,000	204,500	0.8521	0.099	0.099	0.101	0.099	0.101	2,053,582	0.0996	-1.16%
1998-05-22	0	0.860	0.850	0.860	0.850	0.860	1,212,000	1,037,040	0.8556	0.101	0.099	0.101	0.099	0.101	10,370,591	0.1000	0.00%
1998-05-21	0	0.860	0.860	0.870	0.840	0.860	710,000	602,000	0.8479	0.101	0.101	0.102	0.098	0.101	6,075,181	0.0991	0.00%
1998-05-20	0	0.860	0.830	0.860	0.800	0.880	666,000	546,340	0.8203	0.101	0.097	0.101	0.093	0.103	5,698,691	0.0959	1.18%
1998-05-19	0	0.850	0.800	0.880	0.800	0.850	400,000	323,000	0.8075	0.099	0.093	0.103	0.093	0.099	3,422,637	0.0944	2.41%
1998-05-18	0	0.830	0.810	0.830	0.800	0.850	570,000	472,100	0.8282	0.097	0.095	0.097	0.093	0.099	4,877,258	0.0968	-2.35%
1998-05-15	0	0.850	0.850	0.900	0.850	0.860	490,000	420,900	0.8590	0.099	0.099	0.105	0.099	0.101	4,192,730	0.1004	-2.30%
1998-05-14	0	0.870	0.860	0.870	0.850	0.880	160,000	139,100	0.8694	0.102	0.101	0.102	0.099	0.103	1,369,055	0.1016	-2.25%
1998-05-13	0	0.890	0.900	0.910	0.880	0.900	254,000	226,700	0.8925	0.104	0.105	0.106	0.103	0.105	2,173,375	0.1043	-2.20%
1998-05-12	0	0.910	0.900	0.910	0.900	0.950	476,000	436,580	0.9172	0.106	0.105	0.106	0.105	0.111	4,072,938	0.1072	-4.21%
1998-05-11	0	0.950	0.920	0.950	0.920	0.950	132,000	122,200	0.9258	0.111	0.108	0.111	0.108	0.111	1,129,470	0.1082	4.40%
1998-05-08	0	0.910	0.890	0.910	0.900	0.910	224,000	202,640	0.9046	0.106	0.104	0.106	0.105	0.106	1,916,677	0.1057	0.00%
1998-05-07	0	0.910	0.890	0.910	0.880	0.910	280,000	250,900	0.8961	0.106	0.104	0.106	0.103	0.106	2,395,846	0.1047	-2.15%
1998-05-06	0	0.930	0.910	0.930	0.910	0.940	380,000	350,400	0.9221	0.109	0.106	0.109	0.106	0.110	3,251,505	0.1078	-2.11%
1998-05-05	0	0.950	0.920	0.950	0.920	0.960	520,000	489,000	0.9404	0.111	0.108	0.111	0.108	0.112	4,449,428	0.1099	-2.06%
1998-05-04	0	0.970	0.950	0.970	0.940	0.970	286,000	271,560	0.9495	0.113	0.111	0.113	0.110	0.113	2,447,186	0.1110	3.19%
1998-05-01	0	0.940	0.940	0.960	0.940	1.000	890,000	854,600	0.9602	0.110	0.110	0.112	0.110	0.117	7,615,368	0.1122	-3.09%
1998-04-30	0	0.970	0.970	0.980	0.970	0.980	200,000	195,000	0.9750	0.113	0.113	0.115	0.113	0.115	1,711,319	0.1139	-2.02%
1998-04-29	0	0.990	0.970	0.990	0.970	1.000	266,000	261,560	0.9833	0.116	0.113	0.116	0.113	0.117	2,276,054	0.1149	-1.00%
1998-04-28	0	1.000	1.000	1.010	0.960	1.000	1,322,000	1,307,720	0.9892	0.117	0.117	0.118	0.112	0.117	11,311,816	0.1156	0.00%
1998-04-27	0	1.000	1.000	1.010	0.980	1.020	770,000	770,400	1.0005	0.117	0.117	0.118	0.115	0.119	6,588,576	0.1169	-0.99%
1998-04-24	0	1.010	1.000	1.010	1.000	1.010	710,000	712,500	1.0035	0.118	0.117	0.118	0.117	0.118	6,075,181	0.1173	-1.94%
1998-04-23	0	1.030	1.020	1.040	0.930	1.050	3,688,000	3,739,680	1.0140	0.120	0.119	0.122	0.109	0.123	31,556,714	0.1185	13.19%
1998-04-22	0	0.910	0.900	0.920	0.910	0.950	930,000	854,300	0.9186	0.106	0.105	0.108	0.106	0.111	7,957,631	0.1074	-4.21%
1998-04-21	0	0.950	0.930	0.960	0.900	1.000	1,796,000	1,688,120	0.9399	0.111	0.109	0.112	0.105	0.117	15,367,641	0.1098	4.40%
1998-04-20	0	0.910	0.900	0.910	0.840	0.910	2,208,000	1,953,300	0.8846	0.106	0.105	0.106	0.098	0.106	18,892,957	0.1034	8.33%
1998-04-17	0	0.840	0.810	0.840	0.730	0.840	3,538,000	2,788,900	0.7883	0.098	0.095	0.098	0.085	0.098	30,273,225	0.0921	18.31%
1998-04-16	0	0.750	0.750	0.770	0.730	0.770	1,008,000	757,780	0.7518	0.083	0.083	0.085	0.081	0.085	9,110,964	0.0832	-1.32%
1998-04-15	0	0.760	0.750	0.760	0.750	0.760	182,000	137,020	0.7529	0.084	0.083	0.084	0.083	0.084	1,645,035	0.0833	-1.30%
1998-04-14	0	0.770	0.760	0.770	0.750	0.770	294,000	223,080	0.7588	0.085	0.084	0.085	0.083	0.085	2,657,364	0.0839	0.00%
1998-04-09	0	0.770	0.750	0.770	0.750	0.770	226,000	172,660	0.7640	0.085	0.083	0.085	0.083	0.085	2,042,736	0.0845	2.67%
1998-04-08	0	0.750	0.740	0.750	0.750	0.770	190,000	144,200	0.7589	0.083	0.082	0.083	0.083	0.085	1,717,344	0.0840	0.00%
1998-04-07	0	0.750	0.730	0.750	0.750	0.750	174,000	130,500	0.7500	0.083	0.081	0.083	0.083	0.083	1,572,726	0.0830	-1.32%
1998-04-03	0	0.760	0.750	0.760	0.720	0.760	676,000	498,840	0.7379	0.084	0.083	0.084	0.080	0.084	6,110,130	0.0816	1.33%
1998-04-02	0	0.750	0.740	0.750	0.730	0.760	494,000	367,200	0.7433	0.083	0.082	0.083	0.081	0.084	4,465,095	0.0822	0.00%
1998-04-01	0	0.750	0.740	0.750	0.750	0.760	206,000	155,100	0.7529	0.083	0.082	0.083	0.083	0.084	1,861,963	0.0833	-1.32%
1998-03-31	0	0.760	0.750	0.760	0.740	0.770	598,000	451,100	0.7543	0.084	0.083	0.084	0.082	0.085	5,405,115	0.0835	-1.30%
1998-03-30	0	0.770	0.760	0.770	0.750	0.780	382,000	292,620	0.7660	0.085	0.084	0.085	0.083	0.086	3,452,766	0.0847	-1.28%
1998-03-27	0	0.780	0.750	0.780	0.760	0.780	160,000	121,640	0.7603	0.086	0.083	0.086	0.084	0.086	1,446,185	0.0841	2.63%
1998-03-26	0	0.760	0.750	0.760	0.760	0.760	22,000	16,720	0.7600	0.084	0.083	0.084	0.084	0.084	198,850	0.0841	-2.56%
1998-03-25	0	0.780	0.760	0.780	0.760	0.800	398,000	310,880	0.7811	0.086	0.084	0.086	0.084	0.089	3,597,384	0.0864	4.00%
1998-03-24	0	0.750	0.740	0.750	0.730	0.750	398,000	294,280	0.7394	0.083	0.082	0.083	0.081	0.083	3,597,384	0.0818	0.00%
1998-03-23	0	0.750	0.740	0.750	0.740	0.780	350,000	264,700	0.7563	0.083	0.082	0.083	0.082	0.086	3,163,529	0.0837	-2.60%
1998-03-20	0	0.770	0.750	0.770	0.750	0.770	216,000	163,400	0.7565	0.085	0.083	0.085	0.083	0.085	1,952,349	0.0837	-1.28%
1998-03-19	0	0.780	0.770	0.780	0.770	0.790	422,000	329,660	0.7812	0.086	0.085	0.086	0.085	0.087	3,814,312	0.0864	-1.27%
1998-03-18	0	0.790	0.780	0.790	0.760	0.820	1,004,000	780,580	0.7775	0.087	0.086	0.087	0.084	0.091	9,074,809	0.0860	-2.47%
1998-03-17	0	0.810	0.810	0.830	0.700	0.840	2,616,000	2,010,560	0.7686	0.090	0.090	0.092	0.077	0.093	23,645,120	0.0850	14.08%
1998-03-16	0	0.710	0.700	0.710	0.700	0.710	376,000	263,660	0.7012	0.079	0.077	0.079	0.077	0.079	3,398,534	0.0776	0.00%
1998-03-13	0	0.710	0.700	0.710	0.690	0.710	804,000	561,580	0.6985	0.079	0.077	0.079	0.076	0.079	7,267,078	0.0773	1.43%
1998-03-12	0	0.700	0.700	0.710	0.700	0.710	224,000	157,920	0.7050	0.077	0.077	0.079	0.077	0.079	2,024,659	0.0780	-1.41%
1998-03-11	0	0.710	0.700	0.710	0.700	0.710	728,000	510,380	0.7011	0.079	0.077	0.079	0.077	0.079	6,580,140	0.0776	1.43%
1998-03-10	0	0.700	0.700	0.710	0.700	0.710	582,000	407,420	0.7000	0.077	0.077	0.079	0.077	0.079	5,260,497	0.0774	-1.41%
1998-03-09	0	0.710	0.700	0.710	0.700	0.720	1,008,001	707,741	0.7021	0.079	0.077	0.079	0.077	0.080	9,110,973	0.0777	1.43%
1998-03-06	0	0.700	0.700	0.710	0.690	0.710	1,260,000	882,480	0.7004	0.077	0.077	0.079	0.076	0.079	11,388,705	0.0775	1.45%
1998-03-05	0	0.690	0.680	0.690	0.680	0.710	1,602,000	1,111,700	0.6939	0.076	0.075	0.076	0.075	0.079	14,479,924	0.0768	-1.43%
1998-03-04	0	0.700	0.700	0.710	0.650	0.710	3,646,000	2,532,440	0.6946	0.077	0.077	0.079	0.072	0.079	32,954,934	0.0768	6.06%
1998-03-03	0	0.660	0.650	0.660	0.650	0.660	788,000	513,460	0.6516	0.073	0.072	0.073	0.072	0.073	7,122,460	0.0721	0.00%
1998-03-02	0	0.660	0.650	0.660	0.650	0.710	2,006,000	1,339,440	0.6677	0.073	0.072	0.073	0.072	0.079	18,131,541	0.0739	-1.49%
1998-02-27	0	0.670	0.660	0.670	0.640	0.670	2,656,000	1,743,300	0.6564	0.074	0.073	0.074	0.071	0.074	24,006,666	0.0726	6.35%
1998-02-26	0	0.630	0.610	0.630	0.570	0.640	3,560,000	2,169,060	0.6093	0.070	0.067	0.070	0.063	0.071	32,177,610	0.0674	5.00%
1998-02-25	0	0.600	0.570	0.600	0.560	0.650	6,682,000	4,115,840	0.6160	0.066	0.063	0.066	0.062	0.072	60,396,289	0.0681	7.14%
1998-02-24	0	0.560	0.550	0.560	0.550	0.680	7,572,000	4,526,260	0.5978	0.062	0.061	0.062	0.061	0.075	68,440,691	0.0661	-17.65%
1998-02-23	0	0.680	0.680	0.690	0.600	0.740	2,070,000	1,416,900	0.6845	0.075	0.075	0.076	0.066	0.082	18,710,015	0.0757	-8.11%
1998-02-20	0	0.740	0.730	0.740	0.650	0.760	562,000	402,380	0.7160	0.082	0.081	0.082	0.072	0.084	5,079,724	0.0792	-5.13%
1998-02-19	0	0.780	0.770	0.780	0.710	0.780	336,000	250,140	0.7445	0.086	0.085	0.086	0.079	0.086	3,036,988	0.0824	4.00%
1998-02-18	0	0.750	0.740	0.750	0.710	0.750	1,042,000	762,580	0.7318	0.083	0.082	0.083	0.079	0.083	9,418,278	0.0810	0.00%
1998-02-17	0	0.750	0.740	0.750	0.750	0.800	320,000	240,100	0.7503	0.083	0.082	0.083	0.083	0.089	2,892,369	0.0830	0.00%
1998-02-16	0	0.750	0.740	0.770	0.710	0.800	244,000	183,820	0.7534	0.083	0.082	0.085	0.079	0.089	2,205,432	0.0833	-8.54%
1998-02-13	0	0.820	0.810	0.820	0.750	0.850	690,000	551,940	0.7999	0.091	0.090	0.091	0.083	0.094	6,236,672	0.0885	-6.82%
1998-02-12	0	0.880	0.850	0.890	0.840	0.880	426,000	363,660	0.8537	0.097	0.094	0.098	0.093	0.097	3,850,467	0.0944	-2.22%
1998-02-11	0	0.900	0.890	0.940	0.870	0.900	310,000	276,540	0.8921	0.100	0.098	0.104	0.096	0.100	2,801,983	0.0987	0.00%
1998-02-10	0	0.900	0.840	0.900	0.840	0.900	825,500	718,275	0.8701	0.100	0.093	0.100	0.093	0.100	7,461,409	0.0963	-1.10%
1998-02-09	0	0.910	0.910	0.980	0.870	0.960	1,684,000	1,559,660	0.9262	0.101	0.101	0.108	0.096	0.106	15,221,094	0.1025	5.81%
1998-02-06	0	0.860	0.840	0.890	0.850	0.880	1,162,000	1,001,820	0.8622	0.095	0.093	0.098	0.094	0.097	10,502,916	0.0954	-4.44%
1998-02-05	0	0.900	0.890	0.900	0.750	0.950	1,252,000	1,035,120	0.8268	0.100	0.098	0.100	0.083	0.105	11,316,395	0.0915	-1.10%
1998-02-04	0	0.910	0.900	0.910	0.710	0.910	3,502,000	2,874,480	0.8208	0.101	0.100	0.101	0.079	0.101	31,653,368	0.0908	30.00%
1998-02-03	0	0.700	0.700	0.710	0.630	0.710	1,578,000	1,053,460	0.6676	0.077	0.077	0.079	0.070	0.079	14,262,997	0.0739	9.38%
1998-02-02	0	0.640	0.610	0.640	0.600	0.660	698,000	431,800	0.6186	0.071	0.067	0.071	0.066	0.073	6,308,981	0.0684	12.28%
1998-01-27	0	0.570	0.570	0.580	0.570	0.600	620,000	361,740	0.5835	0.063	0.063	0.064	0.063	0.066	5,603,966	0.0646	-6.56%
1998-01-26	0	0.610	0.600	0.610	0.540	0.620	1,644,000	966,880	0.5881	0.067	0.066	0.067	0.060	0.069	14,859,548	0.0651	10.91%
1998-01-23	0	0.550	0.530	0.550	0.500	0.560	1,226,000	655,600	0.5347	0.061	0.059	0.061	0.055	0.062	11,081,390	0.0592	-1.79%
1998-01-22	0	0.560	0.540	0.560	0.550	0.680	3,896,000	2,271,560	0.5830	0.062	0.060	0.062	0.061	0.075	35,214,598	0.0645	-18.84%
1998-01-21	0	0.690	0.660	0.690	0.500	0.770	15,684,000	9,600,860	0.6121	0.076	0.073	0.076	0.055	0.085	141,762,256	0.0677	43.75%
1998-01-20	0	0.480	0.480	0.490	0.250	0.990	10,132,000	4,861,460	0.4798	0.053	0.053	0.054	0.028	0.110	91,579,647	0.0531	-62.50%
1998-01-19	0	1.280	-	1.280	1.390	1.400	110,000	153,900	1.3991	0.142	-	0.142	0.154	0.155	994,252	0.1548	-26.44%
1998-01-16	0	1.740	-	1.740	1.740	1.740	800,000	1,392,000	1.7400	0.193	-	0.193	0.193	0.193	7,230,924	0.1925	-2.25%
1998-01-15	0	1.780	-	1.780	1.780	1.800	166,000	296,880	1.7884	0.197	-	0.197	0.197	0.199	1,500,417	0.1979	-4.30%
1998-01-14	0	1.860	1.850	1.860	1.740	1.860	974,000	1,726,080	1.7722	0.206	0.205	0.206	0.193	0.206	8,803,649	0.1961	3.91%
1998-01-13	0	1.790	-	1.780	1.730	1.810	1,010,000	1,787,900	1.7702	0.198	-	0.197	0.191	0.200	9,129,041	0.1958	0.00%
1998-01-12	0	1.790	-	1.790	1.620	1.820	1,454,000	2,484,140	1.7085	0.198	-	0.198	0.179	0.201	13,142,204	0.1890	0.56%
1998-01-09	0	1.780	1.700	1.780	1.710	1.860	702,000	1,250,400	1.7812	0.197	0.188	0.197	0.189	0.206	6,345,135	0.1971	-5.82%
1998-01-08	0	1.890	1.890	1.900	1.870	1.900	986,000	1,853,160	1.8795	0.209	0.209	0.210	0.207	0.210	8,912,113	0.2079	-2.07%
1998-01-07	0	1.930	1.930	1.950	1.880	1.930	320,000	604,500	1.8891	0.214	0.214	0.216	0.208	0.214	2,892,369	0.2090	-0.52%
1998-01-06	0	1.940	1.930	1.940	1.930	1.960	380,000	738,600	1.9437	0.215	0.214	0.215	0.214	0.217	3,434,689	0.2150	-3.00%
1998-01-05	0	2.000	1.990	2.000	1.960	2.000	400,000	785,800	1.9645	0.221	0.220	0.221	0.217	0.221	3,615,462	0.2173	0.00%
1998-01-02	0	2.000	1.990	2.025	1.990	2.050	342,000	687,350	2.0098	0.221	0.220	0.224	0.220	0.227	3,091,220	0.2224	-3.61%
1997-12-31	0	2.075	2.050	2.075	1.980	2.075	1,138,000	2,267,400	1.9924	0.230	0.227	0.230	0.219	0.230	10,285,989	0.2204	-1.19%
1997-12-30	0	2.100	2.100	-	1.990	2.100	308,000	625,950	2.0323	0.232	0.232	-	0.220	0.232	2,783,906	0.2248	1.20%
1997-12-29	0	2.075	1.960	2.100	1.960	2.075	930,000	1,836,000	1.9742	0.230	0.217	0.232	0.217	0.230	8,405,949	0.2184	3.75%
1997-12-24	0	2.000	1.990	-	1.910	2.000	1,838,000	3,523,880	1.9172	0.221	0.220	-	0.211	0.221	16,613,047	0.2121	5.26%
1997-12-23	0	1.900	1.940	1.950	1.890	1.950	2,192,000	4,170,500	1.9026	0.210	0.215	0.216	0.209	0.216	19,812,730	0.2105	0.00%
1997-12-22	0	1.900	1.850	1.900	1.860	1.910	390,000	737,500	1.8910	0.210	0.205	0.210	0.206	0.211	3,525,075	0.2092	0.00%
1997-12-19	0	1.900	1.890	1.900	1.760	1.900	346,000	635,220	1.8359	0.210	0.209	0.210	0.195	0.210	3,127,374	0.2031	-0.52%
1997-12-18	0	1.910	-	1.900	1.900	1.970	210,000	401,600	1.9124	0.211	-	0.210	0.210	0.218	1,898,117	0.2116	-3.05%
1997-12-17	0	1.970	1.930	2.000	1.930	1.970	660,000	1,289,800	1.9542	0.218	0.214	0.221	0.214	0.218	5,965,512	0.2162	2.07%
1997-12-16	0	1.930	1.930	2.000	1.930	2.000	954,000	1,893,120	1.9844	0.214	0.214	0.221	0.214	0.221	8,622,876	0.2195	0.00%
1997-12-15	0	1.930	1.920	1.970	1.920	1.960	780,000	1,518,800	1.9472	0.214	0.212	0.218	0.212	0.217	7,050,150	0.2154	-1.03%
1997-12-12	0	1.950	1.950	2.000	1.940	1.960	352,000	684,960	1.9459	0.216	0.216	0.221	0.215	0.217	3,181,606	0.2153	-2.50%
1997-12-11	0	2.000	1.990	2.075	1.980	2.000	104,000	207,200	1.9923	0.221	0.220	0.230	0.219	0.221	940,020	0.2204	0.00%
1997-12-10	0	2.000	2.000	2.075	1.980	2.075	370,000	742,500	2.0068	0.221	0.221	0.230	0.219	0.230	3,344,302	0.2220	-1.23%
1997-12-09	0	2.025	2.025	2.050	1.980	2.025	320,000	635,350	1.9855	0.224	0.224	0.227	0.219	0.224	2,892,369	0.2197	-2.41%
1997-12-08	0	2.075	2.050	2.075	1.970	2.075	710,000	1,410,900	1.9872	0.230	0.227	0.230	0.218	0.230	6,417,445	0.2199	1.22%
1997-12-05	0	2.050	2.025	2.125	1.990	2.075	270,000	550,200	2.0378	0.227	0.224	0.235	0.220	0.230	2,440,437	0.2255	-1.20%
1997-12-04	0	2.075	2.000	2.075	1.960	2.075	728,000	1,439,890	1.9779	0.230	0.221	0.230	0.217	0.230	6,580,140	0.2188	3.75%
1997-12-03	0	2.000	2.000	2.025	1.970	2.025	1,372,000	2,711,610	1.9764	0.221	0.221	0.224	0.218	0.224	12,401,034	0.2187	0.50%
1997-12-02	0	1.990	1.980	2.000	1.960	2.000	1,870,000	3,687,700	1.9720	0.220	0.219	0.221	0.217	0.221	16,902,284	0.2182	1.53%
1997-12-01	0	1.960	1.950	1.960	1.960	2.000	2,458,000	4,873,820	1.9828	0.217	0.216	0.217	0.217	0.221	22,217,013	0.2194	-1.51%
1997-11-28	0	1.990	1.980	1.990	1.990	2.000	970,000	1,939,200	1.9992	0.220	0.219	0.220	0.220	0.221	8,767,495	0.2212	-0.50%
1997-11-27	0	2.000	1.990	2.050	1.990	2.050	1,214,000	2,432,300	2.0035	0.221	0.220	0.227	0.220	0.227	10,972,926	0.2217	-2.44%
1997-11-26	0	2.050	2.025	2.075	2.025	2.075	576,000	1,176,800	2.0431	0.227	0.224	0.230	0.224	0.230	5,206,265	0.2260	0.00%
1997-11-25	0	2.050	2.000	2.050	1.960	2.050	300,000	602,750	2.0092	0.227	0.221	0.227	0.217	0.227	2,711,596	0.2223	0.00%
1997-11-24	0	2.050	2.025	2.075	1.990	2.050	500,000	1,003,750	2.0075	0.227	0.224	0.230	0.220	0.227	4,519,327	0.2221	0.00%
1997-11-21	0	2.050	2.000	2.100	1.980	2.050	252,000	512,290	2.0329	0.227	0.221	0.232	0.219	0.227	2,277,741	0.2249	2.50%
1997-11-20	0	2.000	1.990	2.025	1.960	2.050	406,000	810,950	1.9974	0.221	0.220	0.224	0.217	0.227	3,669,694	0.2210	-1.23%
1997-11-19	0	2.025	2.000	2.050	1.920	2.025	594,000	1,172,600	1.9741	0.224	0.221	0.227	0.212	0.224	5,368,961	0.2184	4.38%
1997-11-18	0	1.940	1.930	-	1.870	1.940	960,000	1,830,900	1.9072	0.215	0.214	-	0.207	0.215	8,677,108	0.2110	0.52%
1997-11-17	0	1.930	1.920	1.930	1.890	1.930	424,000	806,480	1.9021	0.214	0.212	0.214	0.209	0.214	3,832,389	0.2104	1.58%
1997-11-14	0	1.900	1.900	1.910	1.850	1.900	600,000	1,125,800	1.8763	0.210	0.210	0.211	0.205	0.210	5,423,193	0.2076	2.15%
1997-11-13	0	1.860	1.850	1.860	1.810	1.860	2,230,000	4,079,240	1.8293	0.206	0.205	0.206	0.200	0.206	20,156,199	0.2024	0.54%
1997-11-12	0	1.850	1.830	1.850	1.780	1.860	596,000	1,085,080	1.8206	0.205	0.202	0.205	0.197	0.206	5,387,038	0.2014	0.00%
1997-11-11	0	1.850	1.840	1.850	1.830	1.860	302,000	557,720	1.8468	0.205	0.204	0.205	0.202	0.206	2,729,674	0.2043	0.54%
1997-11-10	0	1.840	1.830	1.880	1.840	1.840	190,000	349,600	1.8400	0.204	0.202	0.208	0.204	0.204	1,717,344	0.2036	-0.54%
1997-11-07	0	1.850	1.820	1.850	1.820	1.850	88,000	160,860	1.8280	0.205	0.201	0.205	0.201	0.205	795,402	0.2022	0.54%
1997-11-06	0	1.840	1.840	1.900	1.840	1.900	562,000	1,042,880	1.8557	0.204	0.204	0.210	0.204	0.210	5,079,724	0.2053	-3.16%
1997-11-05	0	1.900	1.900	1.940	1.860	1.910	304,000	570,020	1.8751	0.210	0.210	0.215	0.206	0.211	2,747,751	0.2074	-0.52%
1997-11-04	0	1.910	1.900	1.910	1.900	1.920	198,000	376,580	1.9019	0.211	0.210	0.211	0.210	0.212	1,789,654	0.2104	-1.04%
1997-11-03	0	1.930	1.930	1.940	1.800	1.940	222,000	421,820	1.9001	0.214	0.214	0.215	0.199	0.215	2,006,581	0.2102	1.58%
1997-10-31	0	1.900	1.940	1.950	1.900	1.960	146,000	283,600	1.9425	0.210	0.215	0.216	0.210	0.217	1,319,644	0.2149	-4.04%
1997-10-30	0	1.980	1.970	1.980	1.960	1.980	30,000	59,000	1.9667	0.219	0.218	0.219	0.217	0.219	271,160	0.2176	-1.00%
1997-10-29	0	2.000	1.990	2.000	1.780	2.000	664,000	1,276,460	1.9224	0.221	0.220	0.221	0.197	0.221	6,001,667	0.2127	3.09%
1997-10-28	0	1.940	1.900	2.025	1.610	2.000	1,158,000	2,040,220	1.7618	0.215	0.210	0.224	0.178	0.221	10,466,762	0.1949	-6.51%
1997-10-27	0	2.075	-	2.100	2.000	2.100	24,000	49,150	2.0479	0.230	-	0.232	0.221	0.232	216,928	0.2266	-1.19%
1997-10-24	0	2.100	-	2.100	2.050	2.100	50,000	103,400	2.0680	0.232	-	0.232	0.227	0.232	451,933	0.2288	0.00%
1997-10-23	0	2.100	2.075	2.100	2.000	2.175	384,000	848,400	2.2094	0.232	0.230	0.232	0.221	0.241	3,470,843	0.2444	-4.55%
1997-10-22	0	2.200	2.125	2.200	2.150	2.250	666,000	1,467,300	2.2032	0.243	0.235	0.243	0.238	0.249	6,019,744	0.2437	-4.35%
1997-10-21	0	2.300	2.225	2.300	2.225	2.325	954,000	2,149,250	2.2529	0.254	0.246	0.254	0.246	0.257	8,622,876	0.2492	0.00%
1997-10-20	0	2.300	2.275	2.350	2.250	2.325	1,992,000	4,569,850	2.2941	0.254	0.252	0.260	0.249	0.257	18,005,000	0.2538	-2.13%
1997-10-17	0	2.350	2.275	2.350	2.300	2.400	3,526,000	8,218,300	2.3308	0.260	0.252	0.260	0.254	0.266	31,870,295	0.2579	0.00%
1997-10-16	0	2.350	2.325	2.350	2.275	2.400	148,000	343,800	2.3230	0.260	0.257	0.260	0.252	0.266	1,337,721	0.2570	-3.09%
1997-10-15	0	2.425	2.400	2.425	2.425	2.550	160,000	396,250	2.4766	0.268	0.266	0.268	0.268	0.282	1,446,185	0.2740	-3.00%
1997-10-14	0	2.500	2.450	2.500	2.475	2.550	128,000	320,000	2.5000	0.277	0.271	0.277	0.274	0.282	1,156,948	0.2766	-2.91%
1997-10-13	0	2.575	-	2.575	2.400	2.575	244,000	601,400	2.4648	0.285	-	0.285	0.266	0.285	2,205,432	0.2727	1.98%
1997-10-09	0	2.525	2.525	2.550	2.500	2.550	1,176,000	2,992,550	2.5447	0.279	0.279	0.282	0.277	0.282	10,629,458	0.2815	-0.98%
1997-10-08	0	2.550	2.525	2.550	2.550	2.600	54,000	138,700	2.5685	0.282	0.279	0.282	0.282	0.288	488,087	0.2842	-0.97%
1997-10-07	0	2.575	2.500	2.575	2.450	2.600	216,000	544,500	2.5208	0.285	0.277	0.285	0.271	0.288	1,952,349	0.2789	0.00%
1997-10-06	0	2.575	2.525	2.575	2.525	2.600	298,000	760,350	2.5515	0.285	0.279	0.285	0.279	0.288	2,693,519	0.2823	0.00%
1997-10-03	0	2.575	2.550	2.575	2.550	2.625	64,000	165,900	2.5922	0.285	0.282	0.285	0.282	0.290	578,474	0.2868	-0.96%
1997-09-30	0	2.600	2.575	2.600	2.550	2.625	294,000	760,600	2.5871	0.288	0.285	0.288	0.282	0.290	2,657,364	0.2862	0.00%
1997-09-29	0	2.600	2.575	2.600	2.600	2.625	140,000	365,050	2.6075	0.288	0.285	0.288	0.288	0.290	1,265,412	0.2885	0.00%
1997-09-26	0	2.600	2.575	2.600	2.550	2.650	2,968,000	7,957,100	2.6810	0.288	0.285	0.288	0.282	0.293	26,826,726	0.2966	0.00%
1997-09-25	0	2.600	2.550	2.600	2.575	2.725	2,476,000	6,656,900	2.6886	0.288	0.282	0.288	0.285	0.301	22,379,708	0.2975	-2.80%
1997-09-24	0	2.675	2.650	2.675	2.625	2.725	3,196,000	8,695,200	2.7207	0.296	0.293	0.296	0.290	0.301	28,887,540	0.3010	-0.93%
1997-09-23	0	2.700	2.650	2.700	2.625	2.725	1,526,000	4,155,200	2.7229	0.299	0.293	0.299	0.290	0.301	13,792,987	0.3013	0.00%
1997-09-22	0	2.700	2.650	2.700	2.650	2.850	3,296,000	9,093,400	2.7589	0.299	0.293	0.299	0.293	0.315	29,791,405	0.3052	-3.57%
1997-09-19	0	2.800	2.750	2.800	2.600	2.900	2,976,000	8,521,950	2.8636	0.310	0.304	0.310	0.288	0.321	26,899,036	0.3168	9.80%
1997-09-18	0	2.550	2.525	2.550	2.550	2.900	7,146,000	20,166,900	2.8221	0.282	0.279	0.282	0.282	0.321	64,590,224	0.3122	-10.53%
1997-09-16	0	2.850	2.825	2.850	2.850	2.925	3,986,000	11,624,850	2.9164	0.315	0.313	0.315	0.315	0.324	36,028,076	0.3227	-1.72%
1997-09-15	0	2.900	2.850	2.900	2.875	2.925	1,810,000	5,187,950	2.8663	0.321	0.315	0.321	0.318	0.324	16,359,964	0.3171	1.75%
1997-09-12	0	2.850	2.800	2.850	2.825	2.900	2,460,000	6,960,500	2.8295	0.315	0.310	0.315	0.313	0.321	22,235,090	0.3130	-0.87%
1997-09-11	0	2.875	2.850	2.875	2.875	2.900	500,000	1,444,250	2.8885	0.318	0.315	0.318	0.318	0.321	4,519,327	0.3196	-2.54%
1997-09-10	0	2.950	2.925	2.950	2.900	3.025	532,000	1,571,200	2.9534	0.326	0.324	0.326	0.321	0.335	4,808,564	0.3268	-1.67%
1997-09-09	0	3.000	2.950	3.000	2.975	3.050	442,000	1,335,000	3.0204	0.332	0.326	0.332	0.329	0.337	3,995,085	0.3342	0.00%
1997-09-08	0	3.000	2.950	3.000	2.900	3.000	600,000	1,768,450	2.9474	0.332	0.326	0.332	0.321	0.332	5,423,193	0.3261	2.56%
1997-09-05	0	2.925	2.900	2.925	2.850	2.950	924,000	2,681,650	2.9022	0.324	0.321	0.324	0.315	0.326	8,351,717	0.3211	0.86%
1997-09-04	0	2.900	2.875	2.900	2.850	2.900	1,452,000	4,188,250	2.8845	0.321	0.318	0.321	0.315	0.321	13,124,126	0.3191	-0.85%
1997-09-03	0	2.925	2.925	2.950	2.800	2.950	3,676,000	10,698,000	2.9102	0.324	0.324	0.326	0.310	0.326	33,226,094	0.3220	7.34%
1997-09-02	0	2.725	2.725	2.750	2.675	3.000	794,000	2,269,800	2.8587	0.301	0.301	0.304	0.296	0.332	7,176,692	0.3163	-6.84%
1997-09-01	0	2.925	2.875	2.925	2.875	3.075	3,050,000	9,053,600	2.9684	0.324	0.318	0.324	0.318	0.340	27,567,896	0.3284	0.86%
1997-08-29	0	2.900	2.850	2.900	2.800	3.050	1,014,000	2,944,500	2.9038	0.321	0.315	0.321	0.310	0.337	9,165,196	0.3213	-4.92%
1997-08-28	0	3.050	3.025	3.050	3.000	3.100	852,000	2,597,050	3.0482	0.337	0.335	0.337	0.332	0.343	7,700,934	0.3372	0.83%
1997-08-27	0	3.025	3.000	3.050	3.000	3.125	888,000	2,708,150	3.0497	0.335	0.332	0.337	0.332	0.346	8,026,325	0.3374	-3.20%
1997-08-26	0	3.125	3.075	3.125	3.050	3.300	1,396,000	4,365,150	3.1269	0.346	0.340	0.346	0.337	0.365	12,617,962	0.3459	-4.58%
1997-08-25	0	3.275	3.250	3.275	3.250	3.400	1,120,000	3,675,850	3.2820	0.362	0.360	0.362	0.360	0.376	10,123,293	0.3631	-2.24%
1997-08-22	0	3.350	3.300	3.350	3.300	3.450	3,096,000	10,561,950	3.4115	0.371	0.365	0.371	0.365	0.382	27,983,674	0.3774	-0.74%
1997-08-21	0	3.375	3.300	3.375	3.200	3.700	2,870,000	9,782,850	3.4087	0.373	0.365	0.373	0.354	0.409	25,940,938	0.3771	-9.40%
1997-08-20	0	3.725	3.700	3.775	3.475	3.800	2,546,000	9,359,900	3.6763	0.412	0.409	0.418	0.384	0.420	23,012,414	0.4067	-1.97%
1997-08-19	0	3.800	3.775	3.800	3.775	4.025	4,012,000	15,663,350	3.9041	0.420	0.418	0.420	0.418	0.445	36,263,082	0.4319	-4.40%
1997-08-15	0	3.975	3.975	4.025	3.975	4.125	10,299,000	41,697,650	4.0487	0.440	0.440	0.445	0.440	0.456	93,089,102	0.4479	-1.24%
1997-08-14	0	4.025	4.000	4.025	3.850	4.050	10,532,000	41,548,600	3.9450	0.445	0.443	0.445	0.426	0.448	95,195,108	0.4365	5.92%
1997-08-13	0	3.800	3.800	3.825	3.600	3.900	10,482,000	39,500,300	3.7684	0.420	0.420	0.423	0.398	0.431	94,743,176	0.4169	7.19%
1997-08-12	0	3.575	3.500	3.600	3.200	3.575	7,748,000	26,612,450	3.4348	0.392	0.384	0.395	0.351	0.392	70,624,145	0.3768	10.85%
1997-08-11	0	3.225	3.175	3.225	3.200	3.300	2,794,000	9,096,750	3.2558	0.354	0.348	0.354	0.351	0.362	25,467,716	0.3572	0.00%
1997-08-08	0	3.225	3.200	3.225	3.175	3.275	2,178,000	6,971,300	3.2008	0.354	0.351	0.354	0.348	0.359	19,852,786	0.3511	0.78%
1997-08-07	0	3.200	3.150	3.200	3.175	3.300	1,426,000	4,574,950	3.2082	0.351	0.346	0.351	0.348	0.362	12,998,197	0.3520	-2.29%
1997-08-06	0	3.275	3.275	3.300	3.000	3.350	1,358,000	4,358,750	3.2097	0.359	0.359	0.362	0.329	0.368	12,378,367	0.3521	-3.68%
1997-08-05	0	3.400	3.350	3.400	3.350	3.400	954,000	3,242,100	3.3984	0.373	0.368	0.373	0.368	0.373	8,695,848	0.3728	0.00%
1997-08-04	0	3.400	3.275	3.400	3.275	3.400	456,000	1,515,300	3.3230	0.373	0.359	0.373	0.359	0.373	4,156,506	0.3646	0.00%
1997-08-01	0	3.400	3.250	3.400	3.325	3.425	852,000	2,898,050	3.4015	0.373	0.357	0.373	0.365	0.376	7,766,104	0.3732	-1.45%
1997-07-31	0	3.450	3.400	3.450	3.375	3.525	1,098,000	3,801,550	3.4622	0.378	0.373	0.378	0.370	0.387	10,008,429	0.3798	0.73%
1997-07-30	0	3.425	3.350	3.425	3.300	3.525	1,014,000	3,480,000	3.4320	0.376	0.368	0.376	0.362	0.387	9,242,757	0.3765	-2.14%
1997-07-29	0	3.500	3.425	3.500	3.425	3.550	1,870,000	6,466,200	3.4579	0.384	0.376	0.384	0.376	0.389	17,045,321	0.3794	0.00%
1997-07-28	0	3.500	3.475	3.500	3.475	3.550	156,000	547,400	3.5090	0.384	0.381	0.384	0.381	0.389	1,421,963	0.3850	-0.71%
1997-07-25	0	3.525	3.500	3.575	3.500	3.600	1,338,000	4,768,850	3.5642	0.387	0.384	0.392	0.384	0.395	12,196,064	0.3910	-1.40%
1997-07-24	0	3.575	3.475	3.575	3.500	3.625	3,586,000	12,875,650	3.5905	0.392	0.381	0.392	0.384	0.398	32,686,910	0.3939	-0.69%
1997-07-23	0	3.600	3.400	3.600	3.500	3.700	1,498,000	5,396,200	3.6023	0.395	0.373	0.395	0.384	0.406	13,654,487	0.3952	-2.04%
1997-07-22	0	3.675	3.625	3.700	3.650	3.725	232,000	851,300	3.6694	0.403	0.398	0.406	0.400	0.409	2,114,714	0.4026	0.00%
1997-07-21	0	3.675	3.650	3.675	3.650	3.750	604,000	2,227,000	3.6871	0.403	0.400	0.403	0.400	0.411	5,505,548	0.4045	0.00%
1997-07-18	0	3.675	3.600	3.675	3.600	3.700	1,632,000	5,957,500	3.6504	0.403	0.395	0.403	0.395	0.406	14,875,917	0.4005	0.00%
1997-07-17	0	3.675	3.650	3.675	3.675	3.725	848,000	3,121,850	3.6814	0.403	0.400	0.403	0.403	0.409	7,729,643	0.4039	-1.34%
1997-07-16	0	3.725	3.700	3.725	3.575	3.725	1,152,000	4,167,450	3.6176	0.409	0.406	0.409	0.392	0.409	10,500,647	0.3969	2.05%
1997-07-15	0	3.650	3.625	3.650	3.650	3.750	1,098,000	4,017,600	3.6590	0.400	0.398	0.400	0.400	0.411	10,008,429	0.4014	-1.35%
1997-07-14	0	3.700	3.650	3.700	3.675	3.825	480,000	1,792,500	3.7344	0.406	0.400	0.406	0.403	0.420	4,375,270	0.4097	-2.63%
1997-07-11	0	3.800	3.775	3.800	3.650	3.850	608,000	2,260,850	3.7185	0.417	0.414	0.417	0.400	0.422	5,542,008	0.4079	4.11%
1997-07-10	0	3.650	3.625	3.650	3.600	3.700	4,530,000	16,476,700	3.6372	0.400	0.398	0.400	0.395	0.406	41,291,607	0.3990	-0.68%
1997-07-09	0	3.675	3.650	3.675	3.650	3.700	1,810,000	6,609,350	3.6516	0.403	0.400	0.403	0.400	0.406	16,498,413	0.4006	0.00%
1997-07-08	0	3.675	3.625	3.675	3.625	3.675	1,140,000	4,144,750	3.6357	0.403	0.398	0.403	0.398	0.403	10,391,265	0.3989	0.68%
1997-07-07	0	3.650	3.650	3.700	3.575	3.750	1,706,000	6,189,350	3.6280	0.400	0.400	0.406	0.392	0.411	15,550,438	0.3980	1.39%
1997-07-04	0	3.600	3.575	3.600	3.500	3.625	2,010,000	7,174,250	3.5693	0.395	0.392	0.395	0.384	0.398	18,321,442	0.3916	0.00%
1997-07-03	0	3.600	3.575	3.600	3.575	3.700	9,432,000	34,222,550	3.6283	0.395	0.392	0.395	0.392	0.406	85,974,049	0.3981	-1.37%
1997-06-27	0	3.650	3.625	3.650	3.575	3.675	3,938,000	14,196,950	3.6051	0.400	0.398	0.400	0.392	0.403	35,895,442	0.3955	0.00%
1997-06-26	0	3.650	3.600	3.650	3.600	3.700	3,736,000	13,709,550	3.6696	0.400	0.395	0.400	0.395	0.406	34,054,182	0.4026	-0.68%
1997-06-25	0	3.675	3.650	3.700	3.625	3.725	4,422,000	16,027,700	3.6245	0.403	0.400	0.406	0.398	0.409	40,307,172	0.3976	-0.68%
1997-06-24	0	3.700	3.600	3.700	3.575	3.775	1,624,000	5,949,750	3.6636	0.406	0.395	0.406	0.392	0.414	14,802,996	0.4019	-2.63%
1997-06-23	0	3.800	3.775	3.800	3.750	3.925	1,234,000	4,699,200	3.8081	0.417	0.414	0.417	0.411	0.431	11,248,089	0.4178	-1.94%
1997-06-20	0	3.875	3.850	3.900	3.850	3.975	4,936,000	19,422,800	3.9349	0.425	0.422	0.428	0.422	0.436	44,992,356	0.4317	-1.90%
1997-06-19	0	3.950	3.925	3.950	3.900	3.950	2,484,000	9,706,250	3.9075	0.433	0.431	0.433	0.428	0.433	22,642,021	0.4287	0.00%
1997-06-18	0	3.950	3.950	3.975	3.775	3.975	14,580,000	55,444,250	3.8028	0.433	0.433	0.436	0.414	0.436	132,898,816	0.4172	1.94%
1997-06-17	0	3.875	3.825	3.850	3.850	3.975	7,634,000	29,135,550	3.8166	0.425	0.420	0.422	0.422	0.436	69,585,018	0.4187	-1.90%
1997-06-16	0	3.950	3.900	3.950	3.900	4.050	2,588,000	10,190,350	3.9375	0.433	0.428	0.433	0.428	0.444	23,589,996	0.4320	-1.25%
1997-06-13	0	4.000	3.950	4.000	3.775	4.075	7,080,000	27,600,300	3.8983	0.439	0.433	0.439	0.414	0.447	64,535,228	0.4277	-1.23%
1997-06-12	0	4.050	4.000	4.050	4.025	4.400	8,580,000	35,789,700	4.1713	0.444	0.439	0.444	0.442	0.483	78,207,945	0.4576	-8.47%
1997-06-11	0	4.425	4.400	4.425	4.375	4.700	6,320,000	28,172,800	4.4577	0.485	0.483	0.485	0.480	0.516	57,607,717	0.4890	-5.35%
1997-06-10	0	4.675	4.650	4.675	4.550	4.775	7,858,000	36,449,400	4.6385	0.513	0.510	0.513	0.499	0.524	71,626,811	0.5089	-1.58%
1997-06-06	0	4.750	4.725	4.750	4.675	4.775	12,726,000	59,907,500	4.7075	0.521	0.518	0.521	0.513	0.524	115,999,337	0.5164	-0.52%
1997-06-05	0	4.775	4.775	4.800	4.700	4.825	15,272,000	72,622,400	4.7553	0.524	0.524	0.527	0.516	0.529	139,206,497	0.5217	0.00%
1997-06-04	0	4.775	4.725	4.775	4.725	4.900	11,496,000	55,275,500	4.8082	0.524	0.518	0.524	0.518	0.538	104,787,709	0.5275	-0.52%
1997-06-03	0	4.800	4.775	4.800	4.750	4.875	7,436,000	35,657,500	4.7953	0.527	0.524	0.527	0.521	0.535	67,780,219	0.5261	-0.52%
1997-06-02	0	4.825	4.800	4.825	4.675	4.825	9,870,000	46,745,000	4.7361	0.529	0.527	0.529	0.513	0.529	89,966,483	0.5196	1.58%
1997-05-30	0	4.750	4.725	4.750	4.700	4.750	9,788,000	46,041,700	4.7039	0.521	0.518	0.521	0.516	0.521	89,219,041	0.5161	0.53%
1997-05-29	0	4.725	4.675	4.725	4.700	4.750	4,630,000	21,856,400	4.7206	0.518	0.513	0.518	0.516	0.521	42,203,122	0.5179	-0.53%
1997-05-28	0	4.750	4.700	4.750	4.725	4.800	3,278,000	15,559,500	4.7466	0.521	0.516	0.521	0.518	0.527	29,879,446	0.5207	-1.04%
1997-05-27	0	4.800	4.775	4.800	4.750	4.800	8,740,000	41,464,450	4.7442	0.527	0.524	0.527	0.521	0.527	79,666,369	0.5205	0.00%
1997-05-26	0	4.800	4.775	4.800	4.625	4.800	10,970,000	51,448,300	4.6899	0.527	0.524	0.527	0.507	0.527	99,993,142	0.5145	2.13%
1997-05-23	0	4.700	4.650	4.700	4.450	4.725	20,650,000	95,004,750	4.6007	0.516	0.510	0.516	0.488	0.518	188,227,747	0.5047	4.44%
1997-05-22	0	4.500	4.475	4.550	4.350	4.550	16,330,000	71,832,500	4.3988	0.494	0.491	0.499	0.477	0.499	148,850,320	0.4826	2.86%
1997-05-21	0	4.375	4.375	4.400	3.950	4.400	7,946,000	33,395,550	4.2028	0.480	0.480	0.483	0.433	0.483	72,428,943	0.4611	2.34%
1997-05-20	0	4.275	4.275	4.325	4.250	4.500	3,770,000	16,401,000	4.3504	0.469	0.469	0.474	0.466	0.494	34,364,097	0.4773	-3.93%
1997-05-19	0	4.450	4.425	4.450	4.425	4.550	8,301,000	37,548,500	4.5234	0.488	0.485	0.488	0.485	0.499	75,664,820	0.4962	-1.11%
1997-05-16	0	4.500	4.475	4.500	4.450	4.625	2,402,000	10,866,050	4.5238	0.494	0.491	0.494	0.488	0.507	21,894,579	0.4963	-2.17%
1997-05-15	0	4.600	4.550	4.600	4.575	4.750	4,780,000	22,287,450	4.6626	0.505	0.499	0.505	0.502	0.521	43,570,394	0.5115	-2.65%
1997-05-14	0	4.725	4.675	4.725	4.675	4.750	4,188,000	19,614,700	4.6835	0.518	0.513	0.518	0.513	0.521	38,174,228	0.5138	-0.53%
1997-05-13	0	4.750	4.700	4.750	4.550	4.800	14,346,000	66,179,200	4.6131	0.521	0.516	0.521	0.499	0.527	130,765,872	0.5061	2.15%
1997-05-12	0	4.650	4.600	4.650	4.625	4.725	4,504,000	21,047,600	4.6731	0.510	0.505	0.510	0.507	0.518	41,054,614	0.5127	0.00%
1997-05-09	0	4.650	4.625	4.650	4.575	4.700	6,578,000	30,527,250	4.6408	0.510	0.507	0.510	0.502	0.516	59,959,425	0.5091	-1.06%
1997-05-08	0	4.700	4.675	4.700	4.650	4.750	4,216,000	19,761,800	4.6873	0.516	0.513	0.516	0.510	0.521	38,429,452	0.5142	-0.53%
1997-05-07	0	4.725	4.700	4.725	4.700	4.775	4,186,000	19,812,100	4.7329	0.518	0.516	0.518	0.516	0.524	38,155,998	0.5192	-0.53%
1997-05-06	0	4.750	4.725	4.750	4.675	4.800	5,374,000	25,486,800	4.7426	0.521	0.518	0.521	0.513	0.527	48,984,790	0.5203	1.60%
1997-05-05	0	4.675	4.650	4.675	4.625	4.750	4,952,000	23,218,900	4.6888	0.513	0.510	0.513	0.507	0.521	45,138,199	0.5144	-0.53%
1997-05-02	0	4.700	4.675	4.700	4.475	4.800	11,988,000	55,448,700	4.6254	0.516	0.513	0.516	0.491	0.527	109,272,360	0.5074	4.44%
1997-05-01	0	4.500	4.475	4.500	4.350	4.525	5,240,000	23,345,500	4.4552	0.494	0.491	0.494	0.477	0.496	47,763,361	0.4888	4.05%
1997-04-30	0	4.325	4.325	4.350	4.325	4.425	7,308,000	31,903,950	4.3656	0.474	0.474	0.477	0.474	0.485	66,613,481	0.4789	0.58%
1997-04-29	0	4.300	4.275	4.300	4.275	4.375	3,150,000	13,548,150	4.3010	0.472	0.469	0.472	0.469	0.480	28,712,707	0.4719	0.00%
1997-04-28	0	4.300	4.275	4.300	4.275	4.450	4,774,000	20,804,950	4.3580	0.472	0.469	0.472	0.469	0.488	43,515,703	0.4781	-1.71%
1997-04-25	0	4.375	4.375	4.400	4.125	4.425	9,892,000	42,027,250	4.2486	0.480	0.480	0.483	0.453	0.485	90,167,016	0.4661	3.55%
1997-04-24	0	4.225	4.225	4.250	4.000	4.250	5,330,000	22,230,900	4.1709	0.464	0.464	0.466	0.439	0.466	48,583,724	0.4576	4.32%
1997-04-23	0	4.050	4.050	4.075	3.850	4.075	4,208,000	16,570,650	3.9379	0.444	0.444	0.447	0.422	0.447	38,356,531	0.4320	5.19%
1997-04-22	0	3.850	3.825	3.850	3.775	3.875	2,340,000	8,989,600	3.8417	0.422	0.420	0.422	0.414	0.425	21,329,440	0.4215	1.99%
1997-04-21	0	3.775	3.750	3.775	3.700	3.775	1,294,000	4,823,000	3.7272	0.414	0.411	0.414	0.406	0.414	11,794,998	0.4089	2.03%
1997-04-18	0	3.700	3.675	3.700	3.600	3.700	802,000	2,936,150	3.6610	0.406	0.403	0.406	0.395	0.406	7,310,346	0.4016	2.07%
1997-04-17	0	3.625	3.625	3.650	3.600	3.675	302,000	1,093,800	3.6219	0.398	0.398	0.400	0.395	0.403	2,752,774	0.3973	1.68%
1997-04-16	0	3.625	3.575	3.625	3.575	3.650	1,928,000	6,934,450	3.5967	0.391	0.386	0.391	0.386	0.394	17,869,775	0.3881	1.40%
1997-04-15	0	3.575	3.525	3.575	3.450	3.600	8,530,000	30,533,050	3.5795	0.386	0.380	0.386	0.372	0.388	79,060,780	0.3862	6.72%
1997-04-14	0	3.350	3.350	3.475	3.350	3.575	586,000	2,032,600	3.4686	0.361	0.361	0.375	0.361	0.386	5,431,374	0.3742	-4.96%
1997-04-11	0	3.525	3.525	3.550	3.525	3.600	3,580,000	12,817,250	3.5802	0.380	0.380	0.383	0.380	0.388	33,181,429	0.3863	-1.40%
1997-04-10	0	3.575	3.525	3.575	3.525	3.600	522,000	1,862,050	3.5671	0.386	0.380	0.386	0.380	0.388	4,838,186	0.3849	-0.69%
1997-04-09	0	3.600	3.525	3.600	3.500	3.600	1,030,000	3,649,750	3.5434	0.388	0.380	0.388	0.378	0.388	9,546,612	0.3823	0.00%
1997-04-08	0	3.600	3.550	3.600	3.550	3.625	898,000	3,212,650	3.5776	0.388	0.383	0.388	0.383	0.391	8,323,163	0.3860	0.00%
1997-04-07	0	3.600	3.525	3.600	3.525	3.650	850,000	3,024,250	3.5579	0.388	0.380	0.388	0.380	0.394	7,878,272	0.3839	-1.37%
1997-04-04	0	3.650	3.575	3.650	3.550	3.700	634,000	2,283,800	3.6022	0.394	0.386	0.394	0.383	0.399	5,876,264	0.3886	1.39%
1997-04-03	0	3.600	3.600	3.700	3.350	3.700	1,196,000	4,190,700	3.5039	0.388	0.388	0.399	0.361	0.399	11,085,193	0.3780	2.86%
1997-04-02	0	3.500	3.425	3.500	3.500	3.700	1,574,000	5,628,750	3.5761	0.378	0.370	0.378	0.378	0.399	14,588,707	0.3858	-7.89%
1997-04-01	0	3.800	3.500	3.800	3.600	3.825	170,000	639,500	3.7618	0.410	0.378	0.410	0.388	0.413	1,575,654	0.4059	-1.94%
1997-03-27	0	3.875	3.825	3.875	3.800	3.900	2,976,000	11,464,150	3.8522	0.418	0.413	0.418	0.410	0.421	27,583,222	0.4156	0.00%
1997-03-26	0	3.875	3.850	3.875	3.750	3.950	2,666,000	10,329,600	3.8746	0.418	0.415	0.418	0.405	0.426	24,709,970	0.4180	5.44%
1997-03-25	0	3.675	3.650	3.675	3.675	3.925	1,950,000	7,359,300	3.7740	0.397	0.394	0.397	0.397	0.423	18,073,684	0.4072	-6.37%
1997-03-24	0	3.925	3.775	3.950	3.750	4.075	9,354,000	36,947,600	3.9499	0.423	0.407	0.426	0.405	0.440	86,698,070	0.4262	-3.09%
1997-03-21	0	4.050	4.000	4.050	3.775	4.275	15,658,000	63,396,550	4.0488	0.437	0.432	0.437	0.407	0.461	145,127,045	0.4368	-5.81%
1997-03-20	0	4.300	4.275	4.325	4.250	4.350	5,462,000	23,455,450	4.2943	0.464	0.461	0.467	0.459	0.469	50,624,851	0.4633	0.00%
1997-03-19	0	4.300	4.300	4.325	4.300	4.350	1,118,000	4,839,900	4.3291	0.464	0.464	0.467	0.464	0.469	10,362,245	0.4671	-1.15%
1997-03-18	0	4.350	4.325	4.350	4.325	4.350	1,836,000	7,964,100	4.3377	0.469	0.467	0.469	0.467	0.469	17,017,068	0.4680	0.00%
1997-03-17	0	4.350	4.325	4.350	4.350	4.450	2,438,000	10,697,150	4.3877	0.469	0.467	0.469	0.469	0.480	22,596,739	0.4734	0.00%
1997-03-14	0	4.350	4.300	4.350	4.200	4.450	5,090,000	22,172,650	4.3561	0.469	0.464	0.469	0.453	0.480	47,176,949	0.4700	2.96%
1997-03-13	0	4.225	4.225	4.250	4.200	4.275	3,745,000	15,859,950	4.2350	0.456	0.456	0.459	0.453	0.461	34,710,741	0.4569	-1.17%
1997-03-12	0	4.275	4.225	4.275	4.175	4.300	6,974,000	29,404,550	4.2163	0.461	0.456	0.461	0.450	0.464	64,638,908	0.4549	0.00%
1997-03-11	0	4.275	4.250	4.300	4.275	4.475	4,104,000	17,804,150	4.3382	0.461	0.459	0.464	0.461	0.483	38,038,153	0.4681	-0.58%
1997-03-10	0	4.300	4.275	4.300	4.275	4.600	8,250,000	36,499,150	4.4241	0.464	0.461	0.464	0.461	0.496	76,465,585	0.4773	-1.15%
1997-03-07	0	4.350	4.350	4.375	4.125	4.350	9,104,000	38,645,800	4.2449	0.469	0.469	0.472	0.445	0.469	84,380,931	0.4580	1.75%
1997-03-06	0	4.275	4.275	4.300	4.225	4.500	10,104,000	43,913,350	4.3461	0.461	0.461	0.464	0.456	0.486	93,649,487	0.4689	-1.16%
1997-03-05	0	4.325	4.300	4.350	3.575	4.375	83,536,000	288,345,400	3.4518	0.467	0.464	0.469	0.386	0.472	774,258,070	0.3724	19.31%
1997-03-04	0	3.625	3.625	3.650	3.600	3.900	11,761,000	44,105,375	3.7501	0.391	0.391	0.394	0.388	0.421	109,007,484	0.4046	-6.45%
1997-03-03	0	3.875	3.850	3.875	3.400	4.075	31,793,000	122,303,850	3.8469	0.418	0.415	0.418	0.367	0.440	294,675,192	0.4150	13.97%
1997-02-28	0	3.400	3.400	3.450	3.000	3.550	44,152,000	146,263,850	3.3127	0.367	0.367	0.372	0.324	0.383	409,225,272	0.3574	15.25%
1997-02-27	0	2.950	2.950	2.975	2.550	2.975	34,239,000	96,952,050	2.8316	0.318	0.318	0.321	0.275	0.321	317,346,079	0.3055	15.69%
1997-02-26	0	2.550	2.550	2.575	2.400	2.575	24,711,000	61,749,050	2.4988	0.275	0.275	0.278	0.259	0.278	229,035,280	0.2696	7.37%
1997-02-25	0	2.375	2.375	2.400	2.250	2.475	19,536,000	45,397,600	2.3238	0.256	0.256	0.259	0.243	0.267	181,070,505	0.2507	5.56%
1997-02-24	0	2.250	2.225	2.250	2.175	2.250	12,940,000	27,960,300	2.1608	0.243	0.240	0.243	0.235	0.243	119,935,111	0.2331	1.12%
1997-02-21	0	2.225	2.200	2.225	2.175	2.250	5,048,000	10,984,850	2.1761	0.240	0.237	0.240	0.235	0.243	46,787,669	0.2348	0.00%
1997-02-20	0	2.225	2.225	2.250	2.225	2.275	7,984,000	17,419,150	2.1818	0.240	0.240	0.243	0.240	0.245	74,000,149	0.2354	-1.11%
1997-02-19	0	2.250	2.225	2.250	2.175	2.250	1,178,000	2,600,350	2.2074	0.243	0.240	0.243	0.235	0.243	10,918,359	0.2382	1.12%
1997-02-18	0	2.225	2.225	2.250	2.100	2.225	1,640,000	3,483,650	2.1242	0.240	0.240	0.243	0.227	0.240	15,200,431	0.2292	3.49%
1997-02-17	0	2.150	2.100	2.150	2.100	2.175	800,000	1,709,300	2.1366	0.232	0.227	0.232	0.227	0.235	7,414,845	0.2305	0.00%
1997-02-14	0	2.150	2.125	2.150	2.150	2.225	1,252,000	2,732,250	2.1823	0.232	0.229	0.232	0.232	0.240	11,604,232	0.2355	-3.37%
1997-02-13	0	2.225	2.175	2.225	2.175	2.275	2,545,400	5,697,290	2.2383	0.240	0.235	0.240	0.235	0.245	23,592,182	0.2415	-1.11%
1997-02-12	0	2.250	2.225	2.250	2.100	2.250	2,960,000	6,543,450	2.2106	0.243	0.240	0.243	0.227	0.243	27,434,925	0.2385	2.27%
1997-02-11	0	2.200	2.150	2.200	2.150	2.225	6,246,000	13,530,600	2.1663	0.237	0.232	0.237	0.232	0.240	57,891,399	0.2337	0.00%
1997-02-10	0	2.200	2.175	2.225	2.050	2.250	1,398,000	3,071,550	2.1971	0.237	0.235	0.240	0.221	0.243	12,957,441	0.2370	2.33%
1997-02-05	0	2.150	2.075	2.150	2.075	2.150	1,148,000	2,414,350	2.1031	0.232	0.224	0.232	0.224	0.232	10,640,302	0.2269	3.61%
1997-02-04	0	2.075	2.050	2.075	2.025	2.100	1,740,000	3,545,250	2.0375	0.224	0.221	0.224	0.218	0.227	16,127,287	0.2198	0.00%
1997-02-03	0	2.075	2.050	2.075	2.075	2.100	2,016,000	4,217,850	2.0922	0.224	0.221	0.224	0.224	0.227	18,685,408	0.2257	-1.19%
1997-01-31	0	2.100	2.075	2.100	2.075	2.200	1,722,900	3,686,600	2.1398	0.227	0.224	0.227	0.224	0.237	15,968,795	0.2309	0.00%
1997-01-30	0	2.100	2.075	2.100	2.025	2.100	2,094,000	4,331,350	2.0685	0.227	0.224	0.227	0.218	0.227	19,408,356	0.2232	5.00%
1997-01-29	0	2.000	1.990	2.000	2.000	2.125	5,724,000	11,732,500	2.0497	0.216	0.215	0.216	0.216	0.229	53,053,213	0.2211	-6.98%
1997-01-28	0	2.150	2.125	2.150	2.150	2.225	2,046,000	4,458,200	2.1790	0.232	0.229	0.232	0.232	0.240	18,963,465	0.2351	-3.37%
1997-01-27	0	2.225	2.200	2.225	2.200	2.300	3,000,000	6,676,500	2.2255	0.240	0.237	0.240	0.237	0.248	27,805,667	0.2401	0.00%
1997-01-24	0	2.225	2.200	2.225	2.200	2.225	1,048,000	2,310,850	2.2050	0.240	0.237	0.240	0.237	0.240	9,713,446	0.2379	-1.11%
1997-01-23	0	2.250	2.250	2.275	2.250	2.300	3,526,000	7,939,550	2.2517	0.243	0.243	0.245	0.243	0.248	32,680,927	0.2429	-2.17%
1997-01-22	0	2.300	2.300	2.325	2.300	2.350	1,750,000	4,075,100	2.3286	0.248	0.248	0.251	0.248	0.254	16,219,973	0.2512	-3.16%
1997-01-21	0	2.375	2.350	2.375	2.350	2.475	1,546,000	3,684,650	2.3833	0.256	0.254	0.256	0.254	0.267	14,329,187	0.2571	-3.06%
1997-01-20	0	2.450	2.425	2.450	2.400	2.500	2,266,000	5,539,450	2.4446	0.264	0.262	0.264	0.259	0.270	21,002,547	0.2638	0.00%
1997-01-17	0	2.450	2.425	2.450	2.375	2.450	2,996,000	7,222,000	2.4105	0.264	0.262	0.264	0.256	0.264	27,768,593	0.2601	2.08%
1997-01-16	0	2.400	2.375	2.400	2.400	2.425	1,280,000	3,073,000	2.4008	0.259	0.256	0.259	0.259	0.262	11,863,751	0.2590	0.00%
1997-01-15	0	2.400	2.375	2.425	2.375	2.450	5,178,000	12,322,750	2.3798	0.259	0.256	0.262	0.256	0.264	47,992,582	0.2568	1.05%
1997-01-14	0	2.375	2.350	2.375	2.350	2.450	3,492,000	8,390,400	2.4027	0.256	0.254	0.256	0.254	0.264	32,365,797	0.2592	0.00%
1997-01-13	0	2.375	2.375	2.400	2.375	2.425	9,866,000	23,412,550	2.3731	0.256	0.256	0.259	0.256	0.262	91,443,571	0.2560	-1.04%
1997-01-10	0	2.400	2.400	2.425	2.350	2.450	6,616,000	15,897,350	2.4029	0.259	0.259	0.262	0.254	0.264	61,320,765	0.2592	2.13%
1997-01-09	0	2.350	2.325	2.350	2.275	2.400	3,180,000	7,405,350	2.3287	0.254	0.251	0.254	0.245	0.259	29,474,007	0.2513	2.17%
1997-01-08	0	2.300	2.300	2.325	2.300	2.375	2,282,000	5,330,850	2.3360	0.248	0.248	0.251	0.248	0.256	21,150,844	0.2520	-1.08%
1997-01-07	0	2.325	2.300	2.325	2.300	2.325	2,264,000	5,218,700	2.3051	0.251	0.248	0.251	0.248	0.251	20,984,010	0.2487	1.09%
1997-01-06	0	2.300	2.275	2.300	2.200	2.375	5,144,000	11,990,800	2.3310	0.248	0.245	0.248	0.237	0.256	47,677,451	0.2515	1.10%
1997-01-03	0	2.275	2.250	2.275	2.250	2.325	4,222,000	9,640,700	2.2834	0.245	0.243	0.245	0.243	0.251	39,131,842	0.2464	2.25%
1997-01-02	0	2.225	2.200	2.250	2.150	2.300	3,294,000	7,419,100	2.2523	0.240	0.237	0.243	0.232	0.248	30,530,623	0.2430	-1.11%
1996-12-31	0	2.250	2.225	2.250	2.075	2.250	3,242,000	6,982,450	2.1537	0.243	0.240	0.243	0.224	0.243	30,048,658	0.2324	8.43%
1996-12-30	0	2.075	2.075	2.100	1.950	2.100	6,262,000	12,613,700	2.0143	0.224	0.224	0.227	0.210	0.227	58,039,696	0.2173	2.47%
1996-12-27	0	2.025	2.000	2.025	2.000	2.075	2,262,000	4,595,850	2.0318	0.218	0.216	0.218	0.216	0.224	20,965,473	0.2192	1.25%
1996-12-24	0	2.000	1.990	2.000	1.970	2.000	1,576,000	3,128,280	1.9849	0.216	0.215	0.216	0.213	0.216	14,607,244	0.2142	1.01%
1996-12-23	0	1.980	1.970	1.980	1.940	1.990	2,590,000	5,094,420	1.9670	0.214	0.213	0.214	0.209	0.215	24,005,559	0.2122	2.06%
1996-12-20	0	1.940	1.940	1.950	1.900	2.050	8,088,000	15,679,460	1.9386	0.209	0.209	0.210	0.205	0.221	74,964,079	0.2092	-2.51%
1996-12-19	0	1.990	1.980	2.000	1.890	1.990	2,736,000	5,301,380	1.9376	0.215	0.214	0.216	0.204	0.215	25,358,768	0.2091	5.85%
1996-12-18	0	1.880	1.870	1.880	1.870	1.890	3,050,000	5,731,480	1.8792	0.203	0.202	0.203	0.202	0.204	28,269,095	0.2027	0.53%
1996-12-17	0	1.870	1.850	1.870	1.820	1.870	10,846,000	19,929,160	1.8375	0.202	0.200	0.202	0.196	0.202	100,526,755	0.1982	-0.53%
1996-12-16	0	1.880	1.870	1.880	1.880	1.910	1,872,000	3,532,560	1.8871	0.203	0.202	0.203	0.203	0.206	17,350,736	0.2036	0.00%
1996-12-13	0	1.880	1.860	1.880	1.840	1.880	1,220,000	2,273,900	1.8639	0.203	0.201	0.203	0.199	0.203	11,307,638	0.2011	0.00%
1996-12-12	0	1.880	1.880	1.890	1.860	1.890	2,102,000	3,942,900	1.8758	0.203	0.203	0.204	0.201	0.204	19,482,504	0.2024	0.53%
1996-12-11	0	1.870	1.860	1.880	1.860	1.890	3,110,000	5,827,840	1.8739	0.202	0.201	0.203	0.201	0.204	28,825,208	0.2022	-1.06%
1996-12-10	0	1.890	1.880	1.890	1.880	1.910	2,010,000	3,786,400	1.8838	0.204	0.203	0.204	0.203	0.206	18,629,797	0.2032	0.00%
1996-12-09	0	1.890	1.890	1.900	1.880	1.900	1,030,000	1,944,200	1.8876	0.204	0.204	0.205	0.203	0.205	9,546,612	0.2037	0.53%
1996-12-06	0	1.880	1.870	1.880	1.840	1.880	3,730,000	6,922,120	1.8558	0.203	0.202	0.203	0.199	0.203	34,571,713	0.2002	0.53%
1996-12-05	0	1.870	1.870	1.880	1.850	1.930	2,054,000	3,858,400	1.8785	0.202	0.202	0.203	0.200	0.208	19,037,613	0.2027	-3.11%
1996-12-04	0	1.930	1.920	1.940	1.920	1.950	2,102,000	4,059,940	1.9315	0.208	0.207	0.209	0.207	0.210	19,482,504	0.2084	-0.52%
1996-12-03	0	1.940	1.930	1.940	1.900	1.960	3,572,000	6,897,900	1.9311	0.209	0.208	0.209	0.205	0.211	33,107,281	0.2083	1.57%
1996-12-02	0	1.910	1.910	1.920	1.910	1.980	2,252,000	4,343,040	1.9285	0.206	0.206	0.207	0.206	0.214	20,872,787	0.2081	-3.54%
1996-11-29	0	1.980	1.970	1.980	1.980	2.050	3,960,000	7,941,310	2.0054	0.214	0.213	0.214	0.214	0.221	36,703,481	0.2164	-3.41%
1996-11-28	0	2.050	2.025	2.050	2.050	2.100	3,462,000	7,183,400	2.0749	0.221	0.218	0.221	0.221	0.227	32,087,740	0.2239	-1.20%
1996-11-27	0	2.075	2.075	2.100	2.075	2.100	4,104,000	8,543,950	2.0819	0.224	0.224	0.227	0.224	0.227	38,038,153	0.2246	-1.19%
1996-11-26	0	2.100	2.075	2.100	2.050	2.150	4,002,000	8,305,900	2.0754	0.227	0.224	0.227	0.221	0.232	37,092,760	0.2239	0.00%
1996-11-25	0	2.100	2.075	2.100	2.050	2.175	8,230,000	17,233,350	2.0940	0.227	0.224	0.227	0.221	0.235	76,280,214	0.2259	5.00%
1996-11-22	0	2.000	1.990	2.025	1.970	2.000	3,849,400	7,649,948	1.9873	0.216	0.215	0.218	0.213	0.216	35,678,378	0.2144	1.01%
1996-11-21	0	1.980	1.980	1.990	1.970	2.100	5,532,000	11,209,900	2.0264	0.214	0.214	0.215	0.213	0.227	51,273,650	0.2186	-1.00%
1996-11-20	0	2.000	2.000	-	1.950	2.000	3,930,000	7,742,840	1.9702	0.216	0.216	-	0.210	0.216	36,425,424	0.2126	2.56%
1996-11-19	0	1.950	1.940	1.960	1.940	2.000	2,542,000	4,996,920	1.9657	0.210	0.209	0.211	0.209	0.216	23,560,669	0.2121	-1.02%
1996-11-18	0	1.970	1.960	1.990	1.970	2.000	2,956,000	5,852,180	1.9798	0.213	0.211	0.215	0.213	0.216	27,397,851	0.2136	0.51%
1996-11-15	0	1.960	1.960	1.970	1.950	1.980	3,230,000	6,351,900	1.9665	0.211	0.211	0.213	0.210	0.214	29,937,435	0.2122	0.51%
1996-11-14	0	1.950	1.950	1.960	1.900	1.950	3,394,000	6,554,520	1.9312	0.210	0.210	0.211	0.205	0.210	31,457,478	0.2084	1.56%
1996-11-13	0	1.920	1.910	1.920	1.890	1.920	2,464,000	4,701,140	1.9079	0.207	0.206	0.207	0.204	0.207	22,837,721	0.2058	1.59%
1996-11-12	0	1.890	1.880	1.890	1.880	1.900	1,580,000	2,987,720	1.8910	0.204	0.203	0.204	0.203	0.205	14,644,318	0.2040	0.00%
1996-11-11	0	1.890	1.880	1.890	1.870	1.910	3,322,000	6,267,540	1.8867	0.204	0.203	0.204	0.202	0.206	30,790,142	0.2036	-0.53%
1996-11-08	0	1.900	1.900	1.920	1.870	1.930	2,890,000	5,502,940	1.9041	0.205	0.205	0.207	0.202	0.208	26,786,126	0.2054	-1.04%
1996-11-07	0	1.920	1.910	1.920	1.880	1.930	2,156,000	4,123,280	1.9125	0.207	0.206	0.207	0.203	0.208	19,983,006	0.2063	0.00%
1996-11-06	0	1.920	1.910	1.920	1.880	1.940	4,830,000	9,228,040	1.9106	0.207	0.206	0.207	0.203	0.209	44,767,124	0.2061	1.05%
1996-11-05	0	1.900	1.890	1.910	1.870	1.900	2,402,000	4,523,760	1.8833	0.205	0.204	0.206	0.202	0.205	22,263,071	0.2032	1.06%
1996-11-04	0	1.880	1.880	1.890	1.860	1.890	1,410,000	2,648,300	1.8782	0.203	0.203	0.204	0.201	0.204	13,068,664	0.2026	1.08%
1996-11-01	0	1.860	1.860	1.870	1.840	1.860	2,180,000	4,034,300	1.8506	0.201	0.201	0.202	0.199	0.201	20,205,451	0.1997	0.54%
1996-10-31	0	1.850	1.840	1.850	1.830	1.850	2,624,000	4,819,360	1.8366	0.200	0.199	0.200	0.197	0.200	24,320,690	0.1982	1.09%
1996-10-30	0	1.830	1.820	1.830	1.820	1.840	2,550,000	4,668,600	1.8308	0.197	0.196	0.197	0.196	0.199	23,634,817	0.1975	0.00%
1996-10-29	0	1.830	1.830	1.840	1.820	1.840	2,030,000	3,708,200	1.8267	0.197	0.197	0.199	0.196	0.199	18,815,168	0.1971	0.00%
1996-10-28	0	1.830	1.820	1.840	1.820	1.870	2,240,000	4,121,260	1.8398	0.197	0.196	0.199	0.196	0.202	20,761,565	0.1985	-1.08%
1996-10-25	0	1.850	1.840	1.850	1.800	1.850	3,209,700	5,834,857	1.8179	0.200	0.199	0.200	0.194	0.200	29,749,283	0.1961	2.21%
1996-10-24	0	1.810	1.810	1.820	1.790	1.810	2,195,200	3,947,488	1.7982	0.195	0.195	0.196	0.193	0.195	20,346,334	0.1940	0.56%
1996-10-23	0	1.800	1.800	1.810	1.800	1.820	1,953,700	3,520,058	1.8017	0.194	0.194	0.195	0.194	0.196	18,107,977	0.1944	-1.10%
1996-10-22	0	1.820	1.800	1.820	1.810	1.830	1,096,000	1,992,580	1.8180	0.196	0.194	0.196	0.195	0.197	10,158,337	0.1962	0.55%
1996-10-18	0	1.810	1.800	1.810	1.770	1.810	2,228,000	3,987,580	1.7898	0.195	0.194	0.195	0.191	0.195	20,650,342	0.1931	2.26%
1996-10-17	0	1.770	1.770	1.780	1.760	1.780	1,390,000	2,455,700	1.7667	0.191	0.191	0.192	0.190	0.192	12,883,292	0.1906	-0.56%
1996-10-16	0	1.780	1.770	1.790	1.770	1.800	3,696,000	6,588,840	1.7827	0.192	0.191	0.193	0.191	0.194	34,256,582	0.1923	0.00%
1996-10-15	0	1.780	1.780	1.790	1.770	1.790	1,240,000	2,208,000	1.7806	0.192	0.192	0.193	0.191	0.193	11,493,009	0.1921	0.00%
1996-10-14	0	1.780	1.780	1.790	1.770	1.820	2,132,000	3,829,660	1.7963	0.192	0.192	0.193	0.191	0.196	19,760,561	0.1938	-0.56%
1996-10-11	0	1.790	1.780	1.790	1.780	1.820	3,140,300	5,652,205	1.7999	0.193	0.192	0.193	0.192	0.196	29,106,046	0.1942	0.56%
1996-10-10	0	1.780	1.770	1.780	1.770	1.810	2,360,000	4,228,800	1.7919	0.192	0.191	0.192	0.191	0.195	21,873,791	0.1933	1.71%
1996-10-09	0	1.750	1.760	1.770	1.740	1.790	1,894,000	3,337,580	1.7622	0.189	0.190	0.191	0.188	0.193	17,554,645	0.1901	-0.57%
1996-10-08	0	1.760	1.740	1.780	1.750	1.830	2,044,000	3,688,820	1.8047	0.190	0.188	0.192	0.189	0.197	18,944,928	0.1947	-1.12%
1996-10-07	0	1.780	1.780	1.800	1.690	1.790	6,686,000	11,559,380	1.7289	0.192	0.192	0.194	0.182	0.193	61,969,564	0.1865	5.95%
1996-10-04	0	1.680	1.650	1.700	1.620	1.710	6,266,000	10,235,600	1.6335	0.181	0.178	0.183	0.175	0.184	58,076,770	0.1762	-1.18%
1996-10-03	0	1.700	1.680	1.710	1.680	1.710	12,072,000	20,517,520	1.6996	0.183	0.181	0.184	0.181	0.184	111,890,005	0.1834	0.00%
1996-10-02	0	1.700	1.690	1.710	1.690	1.700	4,860,000	8,261,900	1.7000	0.183	0.182	0.184	0.182	0.183	45,045,181	0.1834	0.00%
1996-10-01	0	1.700	1.690	1.700	1.690	1.710	5,846,000	9,939,440	1.7002	0.183	0.182	0.183	0.182	0.184	54,183,977	0.1834	0.00%
1996-09-30	0	1.700	1.690	1.700	1.680	1.700	908,000	1,534,260	1.6897	0.183	0.182	0.183	0.181	0.183	8,415,849	0.1823	0.00%
1996-09-27	0	1.700	1.690	1.700	1.660	1.700	1,040,000	1,747,700	1.6805	0.183	0.182	0.183	0.179	0.183	9,639,298	0.1813	0.59%
1996-09-26	0	1.690	1.680	1.700	1.690	1.690	530,000	895,700	1.6900	0.182	0.181	0.183	0.182	0.182	4,912,335	0.1823	-0.59%
1996-09-25	0	1.700	1.680	1.700	1.690	1.700	488,001	826,802	1.6943	0.183	0.181	0.183	0.182	0.183	4,523,064	0.1828	-0.58%
1996-09-24	0	1.710	1.690	1.700	1.700	1.730	720,000	1,233,500	1.7132	0.184	0.182	0.183	0.183	0.187	6,673,360	0.1848	0.59%
1996-09-23	0	1.700	1.690	1.700	1.690	1.720	1,430,000	2,444,600	1.7095	0.183	0.182	0.183	0.182	0.186	13,254,035	0.1844	0.00%
1996-09-20	0	1.700	1.690	1.700	1.690	1.710	3,512,000	5,969,900	1.6999	0.183	0.182	0.183	0.182	0.184	32,551,168	0.1834	0.00%
1996-09-19	0	1.700	1.680	1.700	1.690	1.700	1,068,000	1,809,020	1.6938	0.183	0.181	0.183	0.182	0.183	9,898,818	0.1828	0.00%
1996-09-18	0	1.700	1.680	1.700	1.680	1.700	2,040,000	3,461,100	1.6966	0.183	0.181	0.183	0.181	0.183	18,907,854	0.1831	0.00%
1996-09-17	0	1.700	1.690	1.700	1.680	1.720	1,120,000	1,900,280	1.6967	0.183	0.182	0.183	0.181	0.186	10,380,782	0.1831	0.00%
1996-09-16	0	1.700	1.690	1.700	1.690	1.710	916,000	1,555,900	1.6986	0.183	0.182	0.183	0.182	0.184	8,489,997	0.1833	0.00%
1996-09-13	0	1.700	1.690	1.700	1.680	1.710	1,008,000	1,712,200	1.6986	0.183	0.182	0.183	0.181	0.184	9,342,704	0.1833	0.00%
1996-09-12	0	1.700	1.690	1.700	1.690	1.720	510,000	868,100	1.7022	0.183	0.182	0.183	0.182	0.186	4,726,963	0.1836	0.00%
1996-09-11	0	1.700	1.680	1.700	1.690	1.730	742,000	1,261,580	1.7002	0.183	0.181	0.183	0.182	0.187	6,877,268	0.1834	-0.58%
1996-09-10	0	1.710	1.690	1.710	1.700	1.740	4,194,000	7,077,720	1.6876	0.184	0.182	0.184	0.183	0.188	38,872,323	0.1821	-0.58%
1996-09-09	0	1.720	1.710	1.720	1.700	1.720	540,000	925,300	1.7135	0.186	0.184	0.186	0.183	0.186	5,005,020	0.1849	0.58%
1996-09-06	0	1.710	1.700	1.710	1.690	1.720	470,000	799,460	1.7010	0.184	0.183	0.184	0.182	0.186	4,356,221	0.1835	0.00%
1996-09-05	0	1.710	1.700	1.710	1.700	1.730	850,000	1,439,980	1.6941	0.184	0.183	0.184	0.183	0.187	7,878,272	0.1828	-0.58%
1996-09-04	0	1.720	1.710	1.720	1.700	1.720	780,000	1,334,700	1.7112	0.186	0.184	0.186	0.183	0.186	7,229,473	0.1846	0.00%
1996-09-03	0	1.720	1.720	1.730	1.700	1.720	1,290,000	2,195,600	1.7020	0.186	0.186	0.187	0.183	0.186	11,956,437	0.1836	0.58%
1996-09-02	0	1.710	1.710	1.730	1.620	1.730	500,000	850,100	1.7002	0.184	0.184	0.187	0.175	0.187	4,634,278	0.1834	-0.58%
1996-08-30	0	1.720	1.690	1.720	1.720	1.740	110,000	189,600	1.7236	0.186	0.182	0.186	0.186	0.188	1,019,541	0.1860	-0.58%
1996-08-29	0	1.730	1.660	1.730	1.700	1.740	152,000	263,560	1.7339	0.187	0.179	0.187	0.183	0.188	1,408,820	0.1871	0.00%
1996-08-28	0	1.730	-	1.730	1.700	1.760	308,000	531,660	1.7262	0.187	-	0.187	0.183	0.190	2,854,715	0.1862	-1.70%
1996-08-27	0	1.760	1.740	1.770	1.760	1.780	110,000	194,800	1.7709	0.190	0.188	0.191	0.190	0.192	1,019,541	0.1911	-0.56%
1996-08-23	0	1.770	1.740	1.770	1.770	1.770	120,000	212,400	1.7700	0.191	0.188	0.191	0.191	0.191	1,112,227	0.1910	0.57%
1996-08-22	0	1.760	1.740	1.760	1.760	1.780	112,000	197,520	1.7636	0.190	0.188	0.190	0.190	0.192	1,038,078	0.1903	-0.56%
1996-08-21	0	1.770	1.740	1.770	1.770	1.770	110,000	194,700	1.7700	0.191	0.188	0.191	0.191	0.191	1,019,541	0.1910	-0.56%
1996-08-20	0	1.780	1.740	1.780	1.780	1.780	160,000	284,800	1.7800	0.192	0.188	0.192	0.192	0.192	1,482,969	0.1920	0.56%
1996-08-19	0	1.770	1.720	1.770	1.750	1.770	190,000	333,500	1.7553	0.191	0.186	0.191	0.189	0.191	1,761,026	0.1894	1.14%
1996-08-16	0	1.750	1.730	1.750	1.720	1.770	486,000	848,540	1.7460	0.189	0.187	0.189	0.186	0.191	4,504,518	0.1884	1.16%
1996-08-15	0	1.730	1.730	1.750	1.730	1.750	366,000	636,880	1.7401	0.187	0.187	0.189	0.187	0.189	3,392,291	0.1877	0.00%
1996-08-14	0	1.730	1.720	1.750	1.700	1.740	2,398,000	4,144,260	1.7282	0.187	0.186	0.189	0.183	0.188	22,225,997	0.1865	1.76%
1996-08-13	0	1.700	1.700	1.740	1.700	1.730	2,400,000	4,150,300	1.7293	0.183	0.183	0.188	0.183	0.187	22,244,534	0.1866	-2.30%
1996-08-12	0	1.770	1.750	1.780	1.770	1.810	1,770,000	3,184,100	1.7989	0.188	0.186	0.189	0.188	0.192	16,688,194	0.1908	1.14%
1996-08-09	0	1.750	1.700	1.780	1.750	1.800	60,000	106,100	1.7683	0.186	0.180	0.189	0.186	0.191	565,702	0.1876	-0.57%
1996-08-08	0	1.760	1.760	1.770	1.760	1.780	430,000	760,400	1.7684	0.187	0.187	0.188	0.187	0.189	4,054,194	0.1876	-1.12%
1996-08-07	0	1.780	1.760	1.780	1.770	1.810	2,788,000	5,011,140	1.7974	0.189	0.187	0.189	0.188	0.192	26,286,263	0.1906	-1.11%
1996-08-06	0	1.800	1.790	1.800	1.700	1.800	530,000	934,600	1.7634	0.191	0.190	0.191	0.180	0.191	4,997,030	0.1870	2.86%
1996-08-05	0	1.750	1.740	1.800	1.750	1.810	290,000	519,400	1.7910	0.186	0.185	0.191	0.186	0.192	2,734,224	0.1900	-2.78%
1996-08-02	0	1.800	1.790	1.800	1.780	1.810	318,000	571,240	1.7964	0.191	0.190	0.191	0.189	0.192	2,998,218	0.1905	0.00%
1996-08-01	0	1.800	1.790	1.800	1.790	1.800	410,000	735,400	1.7937	0.191	0.190	0.191	0.190	0.191	3,865,627	0.1902	0.00%
1996-07-31	0	1.800	1.800	1.810	1.780	1.800	626,000	1,117,300	1.7848	0.191	0.191	0.192	0.189	0.191	5,902,152	0.1893	0.00%
1996-07-30	0	1.800	1.750	1.800	1.750	1.800	860,000	1,513,400	1.7598	0.191	0.186	0.191	0.186	0.191	8,108,388	0.1866	0.00%
1996-07-29	0	1.800	1.770	1.800	1.790	1.800	190,000	341,400	1.7968	0.191	0.188	0.191	0.190	0.191	1,791,388	0.1906	0.56%
1996-07-26	0	1.790	1.770	1.800	1.760	1.840	710,000	1,268,700	1.7869	0.190	0.188	0.191	0.187	0.195	6,694,134	0.1895	-0.56%
1996-07-25	0	1.800	1.790	1.800	1.720	1.820	1,850,000	3,257,400	1.7608	0.191	0.190	0.191	0.182	0.193	17,442,463	0.1868	0.00%
1996-07-24	0	1.800	1.790	1.800	1.780	1.810	162,000	290,680	1.7943	0.191	0.190	0.191	0.189	0.192	1,527,394	0.1903	0.00%
1996-07-23	0	1.800	1.790	1.800	1.770	1.800	312,000	556,780	1.7846	0.191	0.190	0.191	0.188	0.191	2,941,648	0.1893	0.56%
1996-07-22	0	1.790	1.780	1.790	1.780	1.790	430,000	768,900	1.7881	0.190	0.189	0.190	0.189	0.190	4,054,194	0.1897	1.13%
1996-07-19	0	1.770	1.760	1.780	1.750	1.780	1,460,000	2,563,300	1.7557	0.188	0.187	0.189	0.186	0.189	13,765,403	0.1862	0.00%
1996-07-18	0	1.770	1.750	1.770	1.770	1.790	292,000	521,040	1.7844	0.188	0.186	0.188	0.188	0.190	2,753,081	0.1893	-0.56%
1996-07-17	0	1.780	1.720	1.780	1.760	1.790	260,000	463,600	1.7831	0.189	0.182	0.189	0.187	0.190	2,451,373	0.1891	-1.11%
1996-07-16	0	1.800	1.770	1.800	1.780	1.800	140,000	250,100	1.7864	0.191	0.188	0.191	0.189	0.191	1,319,970	0.1895	-1.10%
1996-07-15	0	1.820	1.780	1.810	1.780	1.820	631,000	1,136,180	1.8006	0.193	0.189	0.192	0.189	0.193	5,949,294	0.1910	0.55%
1996-07-12	0	1.810	1.800	1.840	1.770	1.810	5,536,000	9,914,680	1.7909	0.192	0.191	0.195	0.188	0.192	52,195,392	0.1900	1.69%
1996-07-11	0	1.780	1.760	1.790	1.770	1.790	160,000	284,600	1.7788	0.189	0.187	0.190	0.188	0.190	1,508,537	0.1887	-0.56%
1996-07-10	0	1.790	1.780	1.790	1.760	1.790	270,000	479,600	1.7763	0.190	0.189	0.190	0.187	0.190	2,545,657	0.1884	1.13%
1996-07-09	0	1.770	1.730	1.780	1.730	1.780	92,000	160,560	1.7452	0.188	0.183	0.189	0.183	0.189	867,409	0.1851	1.72%
1996-07-08	0	1.740	1.730	1.740	1.740	1.750	150,000	261,500	1.7433	0.185	0.183	0.185	0.185	0.186	1,414,254	0.1849	-0.57%
1996-07-05	0	1.750	1.750	1.780	1.750	1.790	1,032,000	1,822,060	1.7656	0.186	0.186	0.189	0.186	0.190	9,730,066	0.1873	-2.23%
1996-07-04	0	1.790	1.780	1.800	1.770	1.810	110,000	196,800	1.7891	0.190	0.189	0.191	0.188	0.192	1,037,119	0.1898	-0.56%
1996-07-03	0	1.800	1.790	1.800	1.740	1.800	438,000	772,860	1.7645	0.191	0.190	0.191	0.185	0.191	4,129,621	0.1872	1.12%
1996-07-02	0	1.780	1.770	1.780	1.780	1.780	94,000	167,320	1.7800	0.189	0.188	0.189	0.189	0.189	886,266	0.1888	0.00%
1996-07-01	0	1.780	1.760	1.780	1.770	1.800	270,000	481,500	1.7833	0.189	0.187	0.189	0.188	0.191	2,545,657	0.1891	-1.11%
1996-06-28	0	1.800	1.780	1.800	1.760	1.800	312,000	554,640	1.7777	0.191	0.189	0.191	0.187	0.191	2,941,648	0.1885	0.00%
1996-06-27	0	1.800	1.780	1.800	1.790	1.800	150,000	269,300	1.7953	0.191	0.189	0.191	0.190	0.191	1,414,254	0.1904	0.00%
1996-06-26	0	1.800	1.790	1.800	1.800	1.810	600,000	1,080,600	1.8010	0.191	0.190	0.191	0.191	0.192	5,657,015	0.1910	0.00%
1996-06-25	0	1.800	1.800	1.820	1.800	1.820	1,220,000	2,197,600	1.8013	0.191	0.191	0.193	0.191	0.193	11,502,597	0.1911	-1.10%
1996-06-24	0	1.820	1.810	1.820	1.790	1.820	388,000	702,120	1.8096	0.193	0.192	0.193	0.190	0.193	3,658,203	0.1919	1.11%
1996-06-21	0	1.800	1.790	1.800	1.790	1.820	316,000	569,900	1.8035	0.191	0.190	0.191	0.190	0.193	2,979,361	0.1913	-1.10%
1996-06-19	0	1.820	1.810	1.820	1.800	1.820	804,000	1,455,040	1.8098	0.193	0.192	0.193	0.191	0.193	7,580,400	0.1919	0.55%
1996-06-18	0	1.810	1.800	1.810	1.810	1.810	440,000	796,400	1.8100	0.192	0.191	0.192	0.192	0.192	4,148,478	0.1920	0.00%
1996-06-14	0	1.810	1.800	1.810	1.800	1.820	1,434,000	2,529,680	1.7641	0.192	0.191	0.192	0.191	0.193	13,520,266	0.1871	-0.55%
1996-06-13	0	1.820	1.800	1.820	1.810	1.830	810,000	1,467,200	1.8114	0.193	0.191	0.193	0.192	0.194	7,636,970	0.1921	0.55%
1996-06-12	0	1.810	1.810	1.820	1.800	1.830	778,000	1,407,840	1.8096	0.192	0.192	0.193	0.191	0.194	7,335,263	0.1919	0.00%
1996-06-11	0	1.810	1.800	1.830	1.800	1.810	670,000	1,212,400	1.8096	0.192	0.191	0.194	0.191	0.192	6,317,000	0.1919	0.56%
1996-06-10	0	1.800	1.790	1.800	1.800	1.810	760,000	1,375,300	1.8096	0.191	0.190	0.191	0.191	0.192	7,165,552	0.1919	-0.55%
1996-06-07	0	1.810	1.800	1.820	1.800	1.830	1,182,000	2,142,620	1.8127	0.192	0.191	0.193	0.191	0.194	11,144,320	0.1923	-1.09%
1996-06-06	0	1.830	1.820	1.840	1.820	1.860	1,180,000	2,168,500	1.8377	0.194	0.193	0.195	0.193	0.197	11,125,463	0.1949	-0.54%
1996-06-05	0	1.840	1.820	1.840	1.800	1.840	550,000	1,000,400	1.8189	0.195	0.193	0.195	0.191	0.195	5,185,597	0.1929	1.10%
1996-06-04	0	1.820	1.810	1.820	1.800	1.830	574,000	1,037,100	1.8068	0.193	0.192	0.193	0.191	0.194	5,411,878	0.1916	0.00%
1996-06-03	0	1.820	1.810	1.820	1.810	1.830	438,000	795,520	1.8163	0.193	0.192	0.193	0.192	0.194	4,129,621	0.1926	-0.55%
1996-05-31	0	1.830	1.830	1.840	1.830	1.850	342,000	627,580	1.8350	0.194	0.194	0.195	0.194	0.196	3,224,499	0.1946	-1.08%
1996-05-30	0	1.850	1.840	1.850	1.800	1.850	540,000	982,700	1.8198	0.196	0.195	0.196	0.191	0.196	5,091,314	0.1930	2.21%
1996-05-29	0	1.810	1.800	1.810	1.790	1.820	450,000	812,000	1.8044	0.192	0.191	0.192	0.190	0.193	4,242,761	0.1914	0.00%
1996-05-28	0	1.810	1.800	1.820	1.810	1.840	466,000	849,240	1.8224	0.192	0.191	0.193	0.192	0.195	4,393,615	0.1933	-1.09%
1996-05-27	0	1.830	1.830	1.840	1.830	1.850	496,000	915,380	1.8455	0.194	0.194	0.195	0.194	0.196	4,676,466	0.1957	-0.54%
1996-05-24	0	1.840	1.830	1.840	1.830	1.840	570,000	1,044,500	1.8325	0.195	0.194	0.195	0.194	0.195	5,374,164	0.1944	0.55%
1996-05-23	0	1.830	1.820	1.840	1.830	1.860	2,480,000	4,485,400	1.8086	0.194	0.193	0.195	0.194	0.197	23,382,329	0.1918	-1.08%
1996-05-22	0	1.850	1.820	1.850	1.830	1.860	690,000	1,274,400	1.8470	0.196	0.193	0.196	0.194	0.197	6,505,567	0.1959	-0.54%
1996-05-21	0	1.860	1.850	1.860	1.830	1.860	1,480,000	2,735,400	1.8482	0.197	0.196	0.197	0.194	0.197	13,953,970	0.1960	1.09%
1996-05-20	0	1.840	1.830	1.850	1.830	1.860	1,014,000	1,866,460	1.8407	0.195	0.194	0.196	0.194	0.197	9,560,355	0.1952	-1.08%
1996-05-17	0	1.860	1.860	1.870	1.860	1.870	2,000,000	3,739,600	1.8698	0.197	0.197	0.198	0.197	0.198	18,856,717	0.1983	-0.53%
1996-05-16	0	1.870	1.860	1.870	1.860	1.870	3,970,000	7,403,300	1.8648	0.198	0.197	0.198	0.197	0.198	37,430,583	0.1978	0.54%
1996-05-15	0	1.860	1.850	1.860	1.840	1.910	2,330,000	4,382,500	1.8809	0.197	0.196	0.197	0.195	0.203	21,968,075	0.1995	-2.11%
1996-05-14	0	1.900	1.890	1.900	1.890	1.910	2,609,000	4,957,130	1.9000	0.202	0.200	0.202	0.200	0.203	24,598,587	0.2015	0.00%
1996-05-13	0	1.900	1.890	1.900	1.880	1.900	3,121,000	5,903,020	1.8914	0.202	0.200	0.202	0.199	0.202	29,425,907	0.2006	0.53%
1996-05-10	0	1.890	1.890	1.900	1.890	1.920	2,650,000	5,034,500	1.8998	0.200	0.200	0.202	0.200	0.204	24,985,150	0.2015	-0.53%
1996-05-09	0	1.900	1.900	1.910	1.880	1.920	3,300,000	6,239,300	1.8907	0.202	0.202	0.203	0.199	0.204	31,113,583	0.2005	1.06%
1996-05-08	0	1.880	1.860	1.880	1.860	1.890	2,806,000	5,247,420	1.8701	0.199	0.197	0.199	0.197	0.200	26,455,974	0.1983	-0.53%
1996-05-07	0	1.890	1.880	1.900	1.870	1.900	2,610,000	4,916,600	1.8838	0.200	0.199	0.202	0.198	0.202	24,608,015	0.1998	0.53%
1996-05-06	0	1.880	1.870	1.890	1.780	1.890	2,950,000	5,418,900	1.8369	0.199	0.198	0.200	0.189	0.200	27,813,657	0.1948	3.30%
1996-05-03	0	1.820	1.810	1.830	1.810	1.860	1,090,000	1,982,400	1.8187	0.193	0.192	0.194	0.192	0.197	10,276,911	0.1929	-1.09%
1996-05-02	0	1.840	1.840	1.850	1.840	1.880	1,350,000	2,515,100	1.8630	0.195	0.195	0.196	0.195	0.199	12,728,284	0.1976	-1.08%
1996-05-01	0	1.860	1.860	1.870	1.860	1.900	1,450,000	2,717,800	1.8743	0.197	0.197	0.198	0.197	0.202	13,671,120	0.1988	-1.59%
1996-04-30	0	1.890	1.890	1.900	1.800	1.900	2,324,000	4,282,740	1.8428	0.200	0.200	0.202	0.191	0.202	21,911,505	0.1955	5.59%
1996-04-29	0	1.790	1.770	1.790	1.780	1.850	1,552,000	2,801,280	1.8049	0.190	0.188	0.190	0.189	0.196	14,632,812	0.1914	-2.72%
1996-04-26	0	1.840	1.830	1.840	1.840	1.870	1,388,000	2,570,080	1.8516	0.195	0.194	0.195	0.195	0.198	13,086,561	0.1964	-0.54%
1996-04-25	0	1.850	1.830	1.850	1.820	1.870	899,000	1,650,090	1.8355	0.196	0.194	0.196	0.193	0.198	8,476,094	0.1947	-0.54%
1996-04-24	0	1.860	1.820	1.860	1.800	1.890	1,890,000	3,469,800	1.8359	0.197	0.193	0.197	0.191	0.200	17,819,597	0.1947	-1.06%
1996-04-23	0	1.880	1.870	1.880	1.870	1.890	1,208,000	2,273,040	1.8817	0.199	0.198	0.199	0.198	0.200	11,389,457	0.1996	0.53%
1996-04-22	0	1.870	1.870	1.880	1.820	1.890	1,780,000	3,314,860	1.8623	0.198	0.198	0.199	0.193	0.200	16,782,478	0.1975	2.75%
1996-04-19	0	1.820	1.810	1.830	1.780	1.820	1,332,000	2,394,620	1.7978	0.193	0.192	0.194	0.189	0.193	12,558,573	0.1907	0.55%
1996-04-18	0	1.810	1.790	1.810	1.780	1.820	1,444,000	2,607,100	1.8055	0.192	0.190	0.192	0.189	0.193	13,614,550	0.1915	1.69%
1996-04-17	0	1.830	1.810	1.830	1.770	1.830	2,902,000	5,225,640	1.8007	0.189	0.187	0.189	0.183	0.189	28,129,666	0.1858	3.39%
1996-04-16	0	1.770	1.750	1.770	1.730	1.770	1,380,000	2,418,160	1.7523	0.183	0.181	0.183	0.178	0.183	13,376,616	0.1808	1.72%
1996-04-15	0	1.740	1.740	1.750	1.700	1.760	3,248,000	5,623,320	1.7313	0.180	0.180	0.181	0.175	0.182	31,483,513	0.1786	2.96%
1996-04-12	0	1.690	1.680	1.700	1.630	1.690	6,280,000	10,118,300	1.6112	0.174	0.173	0.175	0.168	0.174	60,873,296	0.1662	4.32%
1996-04-11	0	1.620	1.620	1.640	1.580	1.650	1,330,000	2,150,200	1.6167	0.167	0.167	0.169	0.163	0.170	12,891,956	0.1668	-1.82%
1996-04-10	0	1.650	1.640	1.660	1.630	1.660	1,456,000	2,389,140	1.6409	0.170	0.169	0.171	0.168	0.171	14,113,299	0.1693	0.61%
1996-04-09	0	1.640	1.640	1.650	1.600	1.640	920,000	1,491,500	1.6212	0.169	0.169	0.170	0.165	0.169	8,917,744	0.1673	0.00%
1996-04-03	0	1.640	1.620	1.640	1.570	1.640	956,000	1,539,420	1.6103	0.169	0.167	0.169	0.162	0.169	9,266,699	0.1661	1.86%
1996-04-02	0	1.610	1.610	1.620	1.610	1.660	1,214,000	1,990,300	1.6395	0.166	0.166	0.167	0.166	0.171	11,767,545	0.1691	-3.01%
1996-04-01	0	1.660	1.650	1.660	1.640	1.670	981,800	1,627,244	1.6574	0.171	0.170	0.171	0.169	0.172	9,516,784	0.1710	-1.78%
1996-03-29	0	1.690	1.680	1.690	1.620	1.690	3,090,000	5,115,400	1.6555	0.174	0.173	0.174	0.167	0.174	29,951,988	0.1708	3.68%
1996-03-28	0	1.630	1.630	1.650	1.600	1.640	3,632,000	5,854,780	1.6120	0.168	0.168	0.170	0.165	0.169	35,205,702	0.1663	1.24%
1996-03-27	0	1.610	1.600	1.620	1.590	1.610	7,130,000	11,411,700	1.6005	0.166	0.165	0.167	0.164	0.166	69,112,516	0.1651	0.00%
1996-03-26	0	1.610	1.610	1.620	1.580	1.610	4,120,000	6,545,900	1.5888	0.166	0.166	0.167	0.163	0.166	39,935,984	0.1639	-0.62%
1996-03-25	0	1.620	1.630	1.640	1.570	1.720	7,902,000	12,681,960	1.6049	0.167	0.168	0.169	0.162	0.177	76,595,666	0.1656	-6.90%
1996-03-22	0	1.740	1.730	1.740	1.730	1.780	1,200,000	2,098,800	1.7490	0.180	0.178	0.180	0.178	0.184	11,631,840	0.1804	-2.25%
1996-03-21	0	1.780	1.770	1.780	1.740	1.800	1,580,000	2,782,900	1.7613	0.184	0.183	0.184	0.180	0.186	15,315,256	0.1817	1.71%
1996-03-20	0	1.750	1.750	1.770	1.710	1.770	4,206,000	7,201,200	1.7121	0.181	0.181	0.183	0.176	0.183	40,769,599	0.1766	1.16%
1996-03-19	0	1.730	1.710	1.740	1.700	1.730	1,480,000	2,540,400	1.7165	0.178	0.176	0.180	0.175	0.178	14,345,936	0.1771	0.58%
1996-03-18	0	1.720	1.720	1.730	1.700	1.720	1,220,000	2,085,300	1.7093	0.177	0.177	0.178	0.175	0.177	11,825,704	0.1763	-1.71%
1996-03-15	0	1.750	1.740	1.750	1.680	1.750	4,074,000	6,884,160	1.6898	0.181	0.180	0.181	0.173	0.181	39,490,097	0.1743	1.16%
1996-03-14	0	1.730	1.720	1.730	1.670	1.730	1,526,000	2,580,600	1.6911	0.178	0.177	0.178	0.172	0.178	14,791,823	0.1745	1.76%
1996-03-13	0	1.700	1.690	1.700	1.660	1.700	1,252,000	2,091,700	1.6707	0.175	0.174	0.175	0.171	0.175	12,135,886	0.1724	0.59%
1996-03-12	0	1.690	1.690	1.700	1.660	1.700	1,630,000	2,733,000	1.6767	0.174	0.174	0.175	0.171	0.175	15,799,916	0.1730	0.60%
1996-03-11	0	1.680	1.680	1.690	1.660	1.720	2,294,000	3,861,920	1.6835	0.173	0.173	0.174	0.171	0.177	22,236,201	0.1737	-2.89%
1996-03-08	0	1.730	1.720	1.730	1.730	1.760	1,140,000	1,984,100	1.7404	0.178	0.177	0.178	0.178	0.182	11,050,248	0.1796	-1.14%
1996-03-07	0	1.750	1.740	1.760	1.710	1.750	2,362,000	4,084,100	1.7291	0.181	0.180	0.182	0.176	0.181	22,895,338	0.1784	2.34%
1996-03-06	0	1.710	1.710	1.720	1.710	1.740	1,221,000	2,106,760	1.7254	0.176	0.176	0.177	0.176	0.180	11,835,397	0.1780	-1.72%
1996-03-05	0	1.740	1.730	1.740	1.730	1.770	1,240,000	2,169,100	1.7493	0.180	0.178	0.180	0.178	0.183	12,019,568	0.1805	-1.14%
1996-03-04	0	1.760	1.760	1.770	1.760	1.780	1,446,000	2,556,060	1.7677	0.182	0.182	0.183	0.182	0.184	14,016,367	0.1824	-1.12%
1996-03-01	0	1.780	1.760	1.800	1.720	1.780	2,902,000	4,971,720	1.7132	0.184	0.182	0.186	0.177	0.184	28,129,666	0.1767	2.89%
1996-02-29	0	1.730	1.730	1.740	1.680	1.740	11,340,000	19,086,900	1.6831	0.178	0.178	0.180	0.173	0.180	109,920,887	0.1736	2.98%
1996-02-28	0	1.680	1.680	1.720	1.680	1.740	1,782,000	3,038,060	1.7049	0.173	0.173	0.177	0.173	0.180	17,273,282	0.1759	-3.45%
1996-02-27	0	1.740	1.730	1.740	1.740	1.760	2,518,000	4,306,580	1.7103	0.180	0.178	0.180	0.180	0.182	24,407,477	0.1764	0.00%
1996-02-26	0	1.740	1.740	1.750	1.680	1.740	2,387,000	4,011,680	1.6806	0.180	0.180	0.181	0.173	0.180	23,137,668	0.1734	2.35%
1996-02-23	0	1.700	1.700	1.710	1.690	1.700	2,184,000	3,706,360	1.6971	0.175	0.175	0.176	0.174	0.175	21,169,949	0.1751	0.59%
1996-02-22	0	1.690	1.690	1.700	1.690	1.710	1,572,000	2,661,680	1.6932	0.174	0.174	0.175	0.174	0.176	15,237,710	0.1747	-1.17%
1996-02-16	0	1.710	1.700	1.710	1.690	1.710	4,682,000	7,854,180	1.6775	0.176	0.175	0.176	0.174	0.176	45,383,562	0.1731	0.00%
1996-02-15	1	1.710	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1996-02-14	1	1.710	-	-	-	-	0	0	-	0.176	-	-	-	-	0	-	0.00%
1996-02-13	0	1.710	1.700	1.710	1.670	1.720	2,888,000	4,925,620	1.7055	0.176	0.175	0.176	0.172	0.177	27,993,961	0.1760	1.79%
1996-02-12	0	1.680	1.670	1.680	1.680	1.730	2,017,000	3,440,640	1.7058	0.173	0.172	0.173	0.173	0.178	19,551,184	0.1760	-2.89%
1996-02-09	0	1.730	1.730	1.740	1.730	1.750	1,542,000	2,681,500	1.7390	0.178	0.178	0.180	0.178	0.181	14,946,914	0.1794	0.00%
1996-02-08	0	1.730	1.730	1.740	1.680	1.750	2,452,000	4,246,180	1.7317	0.178	0.178	0.180	0.173	0.181	23,767,726	0.1787	2.98%
1996-02-07	0	1.680	1.680	1.690	1.670	1.710	2,094,000	3,544,040	1.6925	0.173	0.173	0.174	0.172	0.176	20,297,561	0.1746	-1.18%
1996-02-06	0	1.700	1.690	1.700	1.620	1.700	2,572,000	4,293,440	1.6693	0.175	0.174	0.175	0.167	0.175	24,930,910	0.1722	3.03%
1996-02-05	0	1.650	1.650	1.660	1.540	1.660	3,234,000	5,144,280	1.5907	0.170	0.170	0.171	0.159	0.171	31,347,809	0.1641	3.12%
1996-02-02	0	1.600	1.580	1.600	1.400	1.600	6,076,000	8,897,460	1.4644	0.165	0.163	0.165	0.144	0.165	58,895,883	0.1511	7.38%
1996-02-01	0	1.490	1.480	1.490	1.420	1.500	6,460,000	9,454,000	1.4635	0.154	0.153	0.154	0.146	0.155	62,618,072	0.1510	1.36%
1996-01-31	0	1.470	1.460	1.470	1.390	1.470	3,942,000	5,636,580	1.4299	0.152	0.151	0.152	0.143	0.152	38,210,594	0.1475	2.80%
1996-01-30	0	1.430	1.420	1.440	1.400	1.430	2,688,000	3,794,760	1.4117	0.148	0.146	0.149	0.144	0.148	26,055,321	0.1456	2.14%
1996-01-29	0	1.400	1.390	1.400	1.340	1.400	5,600,000	7,614,100	1.3597	0.144	0.143	0.144	0.138	0.144	54,281,920	0.1403	0.00%
1996-01-26	0	1.400	1.380	1.400	1.330	1.400	5,410,000	7,320,800	1.3532	0.144	0.142	0.144	0.137	0.144	52,440,212	0.1396	0.00%
1996-01-25	0	1.400	1.390	1.400	1.390	1.430	1,940,000	2,729,280	1.4068	0.144	0.143	0.144	0.143	0.148	18,804,808	0.1451	-1.41%
1996-01-24	0	1.420	1.420	1.430	1.410	1.440	1,772,000	2,528,180	1.4267	0.146	0.146	0.148	0.145	0.149	17,176,350	0.1472	0.00%
1996-01-23	0	1.420	1.410	1.420	1.410	1.440	3,656,000	5,218,740	1.4274	0.146	0.145	0.146	0.145	0.149	35,438,339	0.1473	0.71%
1996-01-22	0	1.410	1.410	1.420	1.380	1.460	3,160,000	4,500,340	1.4242	0.145	0.145	0.146	0.142	0.151	30,630,512	0.1469	2.17%
1996-01-19	0	1.380	1.380	1.390	1.300	1.380	3,050,000	4,098,300	1.3437	0.142	0.142	0.143	0.134	0.142	29,564,260	0.1386	6.15%
1996-01-18	0	1.300	1.290	1.310	1.240	1.310	3,206,000	4,110,680	1.2822	0.134	0.133	0.135	0.128	0.135	31,076,399	0.1323	4.00%
1996-01-17	0	1.250	1.240	1.250	1.200	1.250	3,080,000	3,756,100	1.2195	0.129	0.128	0.129	0.124	0.129	29,855,056	0.1258	5.93%
1996-01-16	0	1.180	1.180	1.190	1.170	1.220	1,020,000	1,212,300	1.1885	0.122	0.122	0.123	0.121	0.126	9,887,064	0.1226	-2.48%
1996-01-15	0	1.210	1.210	1.220	1.200	1.230	1,000,000	1,214,200	1.2142	0.125	0.125	0.126	0.124	0.127	9,693,200	0.1253	0.83%
1996-01-12	0	1.200	1.200	1.210	1.170	1.210	2,592,000	3,086,700	1.1909	0.124	0.124	0.125	0.121	0.125	25,124,774	0.1229	2.56%
1996-01-11	0	1.170	1.170	1.190	1.170	1.200	1,740,000	2,049,300	1.1778	0.121	0.121	0.123	0.121	0.124	16,866,168	0.1215	-0.85%
1996-01-10	0	1.180	1.180	1.200	1.180	1.250	3,122,000	3,788,060	1.2133	0.122	0.122	0.124	0.122	0.129	30,262,170	0.1252	-4.07%
1996-01-09	0	1.230	1.230	1.240	1.170	1.230	4,220,000	5,028,060	1.1915	0.127	0.127	0.128	0.121	0.127	40,905,304	0.1229	7.89%
1996-01-08	0	1.140	1.130	1.150	1.100	1.140	2,180,000	2,455,000	1.1261	0.118	0.117	0.119	0.113	0.118	21,131,176	0.1162	5.56%
1996-01-05	0	1.080	1.080	1.090	1.030	1.080	4,736,000	4,938,600	1.0428	0.111	0.111	0.112	0.106	0.111	45,906,995	0.1076	4.85%
1996-01-04	0	1.030	1.020	1.030	0.990	1.030	1,705,000	1,721,380	1.0096	0.106	0.105	0.106	0.102	0.106	16,526,906	0.1042	3.00%
1996-01-03	0	1.000	0.990	1.000	0.990	1.050	2,654,000	2,668,960	1.0056	0.103	0.102	0.103	0.102	0.108	25,725,753	0.1037	-3.85%
1996-01-02	0	1.040	1.030	1.050	1.010	1.040	1,416,000	1,450,020	1.0240	0.107	0.106	0.108	0.104	0.107	13,725,571	0.1056	5.05%
1995-12-29	0	0.990	0.990	1.020	0.970	1.010	2,172,000	2,152,160	0.9909	0.102	0.102	0.105	0.100	0.104	21,053,630	0.1022	3.13%
1995-12-28	0	0.960	0.960	0.970	0.960	0.980	1,352,000	1,304,140	0.9646	0.099	0.099	0.100	0.099	0.101	13,105,206	0.0995	0.00%
1995-12-27	0	0.960	0.950	0.960	0.960	0.970	1,200,000	1,158,700	0.9656	0.099	0.098	0.099	0.099	0.100	11,631,840	0.0996	0.00%
1995-12-22	0	0.960	0.960	0.970	0.950	0.970	1,612,000	1,547,300	0.9599	0.099	0.099	0.100	0.098	0.100	15,625,438	0.0990	1.05%
1995-12-21	0	0.950	0.950	0.960	0.940	0.970	2,118,000	2,028,700	0.9578	0.098	0.098	0.099	0.097	0.100	20,530,197	0.0988	-1.04%
1995-12-20	0	0.960	0.950	0.960	0.940	0.970	1,220,000	1,168,600	0.9579	0.099	0.098	0.099	0.097	0.100	11,825,704	0.0988	0.00%
1995-12-19	0	0.960	0.960	0.970	0.950	0.980	1,512,000	1,458,640	0.9647	0.099	0.099	0.100	0.098	0.101	14,656,118	0.0995	-3.03%
1995-12-18	0	0.990	0.980	0.990	0.970	0.990	2,230,000	2,186,100	0.9803	0.102	0.101	0.102	0.100	0.102	21,615,836	0.1011	1.02%
1995-12-15	0	0.980	0.980	0.990	0.980	1.000	824,000	816,920	0.9914	0.101	0.101	0.102	0.101	0.103	7,987,197	0.1023	-1.01%
1995-12-14	0	0.990	0.980	1.000	0.980	1.010	1,372,000	1,364,540	0.9946	0.102	0.101	0.103	0.101	0.104	13,299,070	0.1026	-1.98%
1995-12-13	0	1.010	1.010	1.020	1.000	1.040	3,230,000	3,280,240	1.0156	0.104	0.104	0.105	0.103	0.107	31,309,036	0.1048	-0.98%
1995-12-12	0	1.020	1.010	1.020	1.010	1.020	1,430,000	1,458,200	1.0197	0.105	0.104	0.105	0.104	0.105	13,861,276	0.1052	0.99%
1995-12-11	0	1.010	1.010	1.020	1.010	1.030	1,284,000	1,308,460	1.0190	0.104	0.104	0.105	0.104	0.106	12,446,069	0.1051	0.00%
1995-12-08	0	1.010	1.010	1.030	1.000	1.030	1,540,000	1,567,100	1.0176	0.104	0.104	0.106	0.103	0.106	14,927,528	0.1050	3.06%
1995-12-07	0	0.980	0.980	1.000	0.970	1.000	1,403,000	1,380,840	0.9842	0.101	0.101	0.103	0.100	0.103	13,599,560	0.1015	-1.01%
1995-12-06	0	0.990	0.990	1.010	0.990	1.040	2,192,000	2,220,280	1.0129	0.102	0.102	0.104	0.102	0.107	21,247,494	0.1045	2.06%
1995-12-05	0	0.970	0.960	0.970	0.940	0.970	696,000	666,260	0.9573	0.100	0.099	0.100	0.097	0.100	6,746,467	0.0988	4.30%
1995-12-04	0	0.930	0.930	0.940	0.930	0.940	1,020,000	953,800	0.9351	0.096	0.096	0.097	0.096	0.097	9,887,064	0.0965	2.20%
1995-12-01	0	0.910	0.900	0.930	0.900	0.970	2,550,000	2,353,700	0.9230	0.094	0.093	0.096	0.093	0.100	24,717,660	0.0952	0.00%
1995-11-30	0	0.910	0.890	0.900	0.900	0.920	2,040,000	1,854,700	0.9092	0.094	0.092	0.093	0.093	0.095	19,774,128	0.0938	-1.09%
1995-11-29	0	0.920	0.920	0.930	0.920	0.960	1,640,000	1,540,440	0.9393	0.095	0.095	0.096	0.095	0.099	15,896,848	0.0969	-8.00%
1995-11-28	0	1.000	0.960	1.000	0.860	1.000	4,170,000	3,812,500	0.9143	0.103	0.099	0.103	0.089	0.103	40,420,644	0.0943	16.28%
1995-11-27	0	0.860	0.850	0.860	0.790	0.860	730,000	615,000	0.8425	0.089	0.088	0.089	0.082	0.089	7,076,036	0.0869	3.61%
1995-11-24	0	0.830	0.810	0.850	0.830	0.960	3,136,000	2,868,720	0.9148	0.086	0.084	0.088	0.086	0.099	30,397,875	0.0944	-7.78%
1995-11-23	0	0.900	0.890	0.910	0.870	0.940	3,056,000	2,783,300	0.9108	0.093	0.092	0.094	0.090	0.097	29,622,419	0.0940	2.27%
1995-11-22	0	0.880	0.860	0.880	0.770	0.890	3,918,000	3,351,280	0.8554	0.091	0.089	0.091	0.079	0.092	37,977,957	0.0882	7.32%
1995-11-21	0	0.820	0.820	0.830	0.750	0.820	2,902,000	2,268,920	0.7818	0.085	0.085	0.086	0.077	0.085	28,129,666	0.0807	6.49%
1995-11-20	0	0.770	0.770	0.780	0.750	0.780	2,058,000	1,561,080	0.7585	0.079	0.079	0.080	0.077	0.080	19,948,605	0.0783	2.67%
1995-11-17	0	0.750	0.750	0.760	0.750	0.780	1,360,000	1,040,860	0.7653	0.077	0.077	0.078	0.077	0.080	13,182,752	0.0790	0.00%
1995-11-16	0	0.750	0.740	0.760	0.740	0.780	1,324,000	1,007,580	0.7610	0.077	0.076	0.078	0.076	0.080	12,833,797	0.0785	-6.25%
1995-11-15	0	0.800	0.770	0.800	0.720	0.800	4,380,000	3,320,800	0.7582	0.083	0.079	0.083	0.074	0.083	42,456,216	0.0782	11.11%
1995-11-14	0	0.720	0.720	0.740	0.690	0.730	5,261,000	3,747,120	0.7122	0.074	0.074	0.076	0.071	0.075	50,995,925	0.0735	0.00%
1995-11-13	0	0.720	0.720	0.730	0.690	0.720	3,856,000	2,726,260	0.7070	0.074	0.074	0.075	0.071	0.074	37,376,979	0.0729	1.41%
1995-11-10	0	0.710	0.700	0.710	0.690	0.730	4,080,000	2,906,000	0.7123	0.073	0.072	0.073	0.071	0.075	39,548,256	0.0735	0.00%
1995-11-09	0	0.710	0.690	0.720	0.690	0.740	3,401,000	2,443,270	0.7184	0.073	0.071	0.074	0.071	0.076	32,966,573	0.0741	0.00%
1995-11-08	0	0.710	0.710	0.720	0.690	0.710	580,000	405,900	0.6998	0.073	0.073	0.074	0.071	0.073	5,622,056	0.0722	2.90%
1995-11-07	0	0.690	0.690	0.710	0.690	0.690	10,000	6,900	0.6900	0.071	0.071	0.073	0.071	0.071	96,932	0.0712	0.00%
1995-11-06	0	0.690	0.680	0.690	0.670	0.700	480,000	328,300	0.6840	0.071	0.070	0.071	0.069	0.072	4,652,736	0.0706	0.00%
1995-11-03	0	0.690	0.690	0.700	0.620	0.690	2,504,000	1,598,720	0.6385	0.071	0.071	0.072	0.064	0.071	24,271,773	0.0659	1.47%
1995-11-02	0	0.680	0.670	0.690	0.620	0.680	4,298,000	2,752,560	0.6404	0.070	0.069	0.071	0.064	0.070	41,661,373	0.0661	1.49%
1995-10-31	0	0.670	0.660	0.670	0.650	0.670	1,748,000	1,133,400	0.6484	0.069	0.068	0.069	0.067	0.069	16,943,713	0.0669	4.69%
1995-10-30	0	0.640	0.630	0.690	0.640	0.690	560,000	370,000	0.6607	0.066	0.065	0.071	0.066	0.071	5,428,192	0.0682	-4.48%
1995-10-27	0	0.670	0.650	0.700	-	-	0	0	-	0.069	0.067	0.072	-	-	0	-	0.00%
1995-10-26	0	0.670	0.670	0.680	0.660	0.680	270,000	181,100	0.6707	0.069	0.069	0.070	0.068	0.070	2,617,164	0.0692	-1.47%
1995-10-25	0	0.680	0.660	0.690	0.660	0.680	170,000	114,200	0.6718	0.070	0.068	0.071	0.068	0.070	1,647,844	0.0693	-1.45%
1995-10-24	0	0.690	0.660	0.690	0.710	0.710	100,000	71,000	0.7100	0.071	0.068	0.071	0.073	0.073	969,320	0.0732	-1.43%
1995-10-23	0	0.700	0.680	0.700	0.680	0.700	138,000	95,500	0.6920	0.072	0.070	0.072	0.070	0.072	1,337,662	0.0714	0.00%
1995-10-20	0	0.700	0.660	0.700	-	-	0	0	-	0.072	0.068	0.072	-	-	0	-	0.00%
1995-10-19	0	0.700	0.660	0.700	0.690	0.710	96,000	67,240	0.7004	0.072	0.068	0.072	0.071	0.073	930,547	0.0723	7.69%
1995-10-18	0	0.650	0.640	0.680	0.650	0.650	70,000	45,500	0.6500	0.067	0.066	0.070	0.067	0.067	678,524	0.0671	-7.14%
1995-10-17	0	0.700	0.670	0.700	0.700	0.700	104,000	72,800	0.7000	0.072	0.069	0.072	0.072	0.072	1,008,093	0.0722	4.48%
1995-10-16	0	0.670	0.670	0.700	0.660	0.710	1,680,000	1,129,700	0.6724	0.069	0.069	0.072	0.068	0.073	16,284,576	0.0694	-4.29%
1995-10-13	0	0.700	0.680	0.710	0.680	0.720	430,000	303,400	0.7056	0.072	0.070	0.073	0.070	0.074	4,168,076	0.0728	2.94%
1995-10-12	0	0.680	0.670	0.700	0.680	0.680	50,000	34,000	0.6800	0.070	0.069	0.072	0.070	0.070	484,660	0.0702	-5.56%
1995-10-11	0	0.720	-	0.720	-	-	0	0	-	0.074	-	0.074	-	-	0	-	0.00%
1995-10-10	0	0.720	0.690	0.720	-	-	0	0	-	0.074	0.071	0.074	-	-	0	-	0.00%
1995-10-09	0	0.720	0.710	0.720	0.710	0.720	40,000	28,600	0.7150	0.074	0.073	0.074	0.073	0.074	387,728	0.0738	4.35%
1995-10-06	0	0.690	0.690	0.720	0.690	0.690	30,000	20,700	0.6900	0.071	0.071	0.074	0.071	0.071	290,796	0.0712	-2.82%
1995-10-05	0	0.710	0.710	0.720	0.710	0.740	400,000	289,200	0.7230	0.073	0.073	0.074	0.073	0.076	3,877,280	0.0746	-1.39%
1995-10-04	0	0.720	0.720	0.740	0.720	0.750	250,000	185,700	0.7428	0.074	0.074	0.076	0.074	0.077	2,423,300	0.0766	-4.00%
1995-10-03	0	0.750	0.710	0.750	0.750	0.750	100,000	75,000	0.7500	0.077	0.073	0.077	0.077	0.077	969,320	0.0774	0.00%
1995-10-02	0	0.750	0.730	0.750	0.760	0.780	180,000	138,880	0.7716	0.077	0.075	0.077	0.078	0.080	1,744,776	0.0796	-2.60%
1995-09-29	0	0.770	0.760	0.770	0.770	0.780	730,000	562,900	0.7711	0.079	0.078	0.079	0.079	0.080	7,076,036	0.0796	-2.53%
1995-09-28	0	0.790	0.760	0.790	0.760	0.810	4,052,000	3,247,940	0.8016	0.082	0.078	0.082	0.078	0.084	39,276,846	0.0827	2.60%
1995-09-27	0	0.770	0.760	0.780	0.770	0.780	348,000	270,940	0.7786	0.079	0.078	0.080	0.079	0.080	3,373,234	0.0803	-1.28%
1995-09-26	0	0.780	0.770	0.790	0.770	0.790	1,032,000	804,920	0.7800	0.080	0.079	0.082	0.079	0.082	10,003,382	0.0805	1.30%
1995-09-25	0	0.770	0.770	0.790	0.760	0.770	1,182,000	883,240	0.7472	0.079	0.079	0.082	0.078	0.079	11,457,362	0.0771	1.32%
1995-09-22	0	0.760	0.750	0.760	0.660	0.770	5,308,666	3,971,246	0.7481	0.078	0.077	0.078	0.068	0.079	51,457,961	0.0772	2.70%
1995-09-21	0	0.740	0.730	0.750	0.730	0.790	2,020,000	1,545,760	0.7652	0.076	0.075	0.077	0.075	0.082	19,580,264	0.0789	-8.64%
1995-09-20	0	0.810	0.800	0.810	0.800	0.820	1,398,000	1,137,400	0.8136	0.084	0.083	0.084	0.083	0.085	13,551,094	0.0839	1.25%
1995-09-19	0	0.800	0.780	0.800	0.770	0.820	2,408,000	1,905,220	0.7912	0.083	0.080	0.083	0.079	0.085	23,341,225	0.0816	5.26%
1995-09-18	0	0.760	0.750	0.770	0.720	0.790	4,078,000	2,754,960	0.6756	0.078	0.077	0.079	0.074	0.082	39,528,869	0.0697	11.76%
1995-09-15	0	0.680	0.640	0.680	-	-	0	0	-	0.070	0.066	0.070	-	-	0	-	0.00%
1995-09-14	0	0.680	0.660	0.700	0.650	0.680	200,000	134,500	0.6725	0.070	0.068	0.072	0.067	0.070	1,938,640	0.0694	-2.86%
1995-09-13	0	0.700	0.660	-	-	-	0	0	-	0.072	0.068	-	-	-	0	-	0.00%
1995-09-12	0	0.700	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
1995-09-11	0	0.700	-	-	-	-	0	0	-	0.072	-	-	-	-	0	-	0.00%
1995-09-08	0	0.700	0.700	-	0.700	0.720	30,000	21,200	0.7067	0.072	0.072	-	0.072	0.074	290,796	0.0729	-1.41%
1995-09-07	0	0.710	-	0.720	-	-	0	0	-	0.073	-	0.074	-	-	0	-	0.00%
1995-09-06	0	0.710	-	0.720	-	-	0	0	-	0.073	-	0.074	-	-	0	-	0.00%
1995-09-05	0	0.710	-	0.710	-	-	30,000	21,600	0.7200	0.073	-	0.073	-	-	290,796	0.0743	-2.74%
1995-09-04	0	0.730	-	0.730	-	-	0	0	-	0.075	-	0.075	-	-	0	-	0.00%
1995-09-01	0	0.730	-	0.730	-	-	0	0	-	0.075	-	0.075	-	-	0	-	-2.67%
1995-08-31	0	0.750	-	0.750	-	-	0	0	-	0.077	-	0.077	-	-	0	-	-1.32%
1995-08-30	0	0.760	-	0.760	-	-	0	0	-	0.078	-	0.078	-	-	0	-	-2.56%
1995-08-29	0	0.780	-	0.800	-	-	0	0	-	0.080	-	0.083	-	-	0	-	0.00%
1995-08-25	0	0.780	-	0.780	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-1.27%
1995-08-24	0	0.790	-	0.790	-	-	0	0	-	0.082	-	0.082	-	-	0	-	0.00%
1995-08-23	0	0.790	-	0.820	-	-	0	0	-	0.082	-	0.085	-	-	0	-	0.00%
1995-08-22	0	0.790	-	0.830	-	-	0	0	-	0.082	-	0.086	-	-	0	-	0.00%
1995-08-21	0	0.790	-	0.820	-	-	0	0	-	0.082	-	0.085	-	-	0	-	0.00%
1995-08-18	0	0.790	-	0.830	-	-	0	0	-	0.082	-	0.086	-	-	0	-	0.00%
1995-08-17	0	0.790	-	0.800	-	-	0	0	-	0.082	-	0.083	-	-	0	-	0.00%
1995-08-16	0	0.790	-	-	0.760	0.800	212,000	164,720	0.7770	0.082	-	-	0.078	0.083	2,054,958	0.0802	2.60%
1995-08-15	0	0.770	-	0.770	-	-	0	0	-	0.079	-	0.079	-	-	0	-	-1.28%
1995-08-14	0	0.780	-	0.780	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1995-08-11	0	0.780	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	-0.00%
1995-08-10	0	0.790	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1995-08-09	0	0.790	-	0.840	-	-	0	0	-	0.080	-	0.086	-	-	0	-	0.00%
1995-08-08	0	0.790	-	0.840	-	-	0	0	-	0.080	-	0.086	-	-	0	-	0.00%
1995-08-07	0	0.790	-	0.790	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1995-08-04	0	0.790	-	0.790	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1995-08-03	0	0.790	-	0.790	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1995-08-02	0	0.790	-	0.790	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1995-08-01	0	0.790	0.780	0.790	-	-	0	0	-	0.080	0.079	0.080	-	-	0	-	0.00%
1995-07-31	0	0.790	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1995-07-28	0	0.790	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1995-07-27	0	0.790	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1995-07-26	0	0.790	0.750	0.790	0.790	0.790	40,000	31,600	0.7900	0.080	0.076	0.080	0.080	0.080	392,699	0.0805	5.33%
1995-07-25	0	0.750	0.750	0.790	-	-	0	0	-	0.076	0.076	0.080	-	-	0	-	0.00%
1995-07-24	0	0.750	0.730	0.790	-	-	0	0	-	0.076	0.074	0.080	-	-	0	-	0.00%
1995-07-21	0	0.750	0.720	-	-	-	0	0	-	0.076	0.073	-	-	-	0	-	0.00%
1995-07-20	0	0.750	-	0.770	-	-	0	0	-	0.076	-	0.078	-	-	0	-	0.00%
1995-07-19	0	0.750	0.710	0.770	0.750	0.750	58,000	43,500	0.7500	0.076	0.072	0.078	0.076	0.076	569,413	0.0764	0.00%
1995-07-18	0	0.750	0.720	0.800	0.750	0.750	10,000	7,500	0.7500	0.076	0.073	0.081	0.076	0.076	98,175	0.0764	-6.25%
1995-07-17	0	0.800	-	0.800	-	-	0	0	-	0.081	-	0.081	-	-	0	-	0.00%
1995-07-14	0	0.800	-	0.800	0.800	0.800	50,000	40,000	0.8000	0.081	-	0.081	0.081	0.081	490,874	0.0815	-2.44%
1995-07-13	0	0.820	-	0.820	0.840	0.840	2,000	1,680	0.8400	0.084	-	0.084	0.086	0.086	19,635	0.0856	2.50%
1995-07-12	0	0.800	-	0.840	-	-	0	0	-	0.081	-	0.086	-	-	0	-	0.00%
1995-07-11	0	0.800	-	0.840	-	-	0	0	-	0.081	-	0.086	-	-	0	-	0.00%
1995-07-10	0	0.800	-	0.830	-	-	0	0	-	0.081	-	0.085	-	-	0	-	0.00%
1995-07-07	0	0.800	-	0.800	-	-	0	0	-	0.081	-	0.081	-	-	0	-	0.00%
1995-07-06	0	0.800	-	0.840	-	-	0	0	-	0.081	-	0.086	-	-	0	-	0.00%
1995-07-05	0	0.800	-	0.840	-	-	0	0	-	0.081	-	0.086	-	-	0	-	0.00%
1995-07-04	0	0.800	-	0.840	-	-	0	0	-	0.081	-	0.086	-	-	0	-	0.00%
1995-07-03	0	0.800	-	0.840	-	-	0	0	-	0.081	-	0.086	-	-	0	-	0.00%
1995-06-30	0	0.800	-	0.800	-	-	0	0	-	0.081	-	0.081	-	-	0	-	-1.23%
1995-06-29	0	0.810	-	0.830	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
1995-06-28	0	0.810	-	-	-	-	0	0	-	0.083	-	-	-	-	0	-	0.00%
1995-06-27	0	0.810	-	0.830	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
1995-06-26	0	0.810	-	0.830	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
1995-06-23	0	0.810	-	0.840	-	-	0	0	-	0.083	-	0.086	-	-	0	-	0.00%
1995-06-22	0	0.810	-	0.840	-	-	0	0	-	0.083	-	0.086	-	-	0	-	0.00%
1995-06-21	0	0.810	-	0.830	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
1995-06-20	0	0.810	-	0.830	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
1995-06-16	0	0.810	-	0.830	0.800	0.810	70,000	56,300	0.8043	0.083	-	0.085	0.081	0.083	687,223	0.0819	-2.41%
1995-06-15	0	0.830	0.800	0.830	-	-	0	0	-	0.085	0.081	0.085	-	-	0	-	-1.19%
1995-06-14	0	0.840	-	0.840	0.840	0.840	60,000	50,400	0.8400	0.086	-	0.086	0.086	0.086	589,048	0.0856	1.20%
1995-06-13	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-06-12	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-06-09	0	0.830	-	0.830	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-1.19%
1995-06-08	0	0.840	-	0.840	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-06-07	0	0.840	-	0.840	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-06-06	0	0.840	-	0.840	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-06-05	0	0.840	-	0.840	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-06-01	0	0.840	-	0.840	0.840	0.840	10,000	8,400	0.8400	0.086	-	0.086	0.086	0.086	98,175	0.0856	0.00%
1995-05-31	0	0.840	-	0.840	0.840	0.840	30,000	25,200	0.8400	0.086	-	0.086	0.086	0.086	294,524	0.0856	1.20%
1995-05-30	0	0.830	-	0.830	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
1995-05-29	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-05-26	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-05-25	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-05-24	0	0.830	-	0.830	-	-	0	0	-	0.085	-	0.085	-	-	0	-	0.00%
1995-05-23	0	0.830	-	-	-	-	0	0	-	0.085	-	-	-	-	0	-	0.00%
1995-05-22	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-05-19	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-05-18	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-05-17	0	0.830	-	0.840	-	-	0	0	-	0.085	-	0.086	-	-	0	-	0.00%
1995-05-16	0	0.830	-	0.830	0.830	0.830	40,000	33,200	0.8300	0.085	-	0.085	0.085	0.085	392,699	0.0845	0.00%
1995-05-15	0	0.830	-	0.830	0.840	0.840	72,000	60,480	0.8400	0.085	-	0.085	0.086	0.086	706,858	0.0856	0.00%
1995-05-12	0	0.830	-	0.830	0.820	0.840	62,000	51,920	0.8374	0.085	-	0.085	0.084	0.086	608,683	0.0853	2.47%
1995-05-11	0	0.810	-	0.820	-	-	0	0	-	0.083	-	0.084	-	-	0	-	0.00%
1995-05-10	0	0.810	-	0.820	0.810	0.810	20,000	16,200	0.8100	0.083	-	0.084	0.083	0.083	196,349	0.0825	1.25%
1995-05-09	0	0.800	-	0.810	0.800	0.800	50,000	40,000	0.8000	0.081	-	0.083	0.081	0.081	490,874	0.0815	-1.23%
1995-05-08	0	0.810	-	0.810	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1995-05-05	0	0.810	-	0.830	-	-	0	0	-	0.083	-	0.085	-	-	0	-	0.00%
1995-05-04	0	0.810	-	0.810	-	-	0	0	-	0.083	-	0.083	-	-	0	-	-1.22%
1995-05-03	0	0.820	-	0.820	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1995-05-02	0	0.820	-	0.830	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
1995-05-01	0	0.820	-	0.830	-	-	0	0	-	0.084	-	0.085	-	-	0	-	0.00%
1995-04-28	0	0.820	-	0.830	0.820	0.820	512,000	419,840	0.8200	0.084	-	0.085	0.084	0.084	5,026,546	0.0835	0.00%
1995-04-27	0	0.820	-	0.820	-	-	0	0	-	0.084	-	0.084	-	-	0	-	-1.20%
1995-04-26	0	0.830	-	0.830	0.830	0.840	50,000	41,860	0.8372	0.085	-	0.085	0.085	0.086	490,874	0.0853	-1.19%
1995-04-25	0	0.840	-	0.840	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-04-24	0	0.840	-	0.840	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-04-21	0	0.840	-	0.840	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1995-04-20	0	0.840	-	0.840	0.840	0.840	100,000	84,000	0.8400	0.086	-	0.086	0.086	0.086	981,747	0.0856	2.44%
1995-04-19	0	0.820	-	0.840	0.820	0.820	200,000	164,000	0.8200	0.084	-	0.086	0.084	0.084	1,963,494	0.0835	5.13%
1995-04-18	0	0.780	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
1995-04-13	0	0.780	-	0.830	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
1995-04-12	0	0.780	-	0.830	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
1995-04-11	0	0.780	-	0.820	-	-	0	0	-	0.079	-	0.084	-	-	0	-	0.00%
1995-04-10	0	0.780	-	0.830	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
1995-04-07	0	0.780	-	0.830	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
1995-04-06	0	0.780	-	0.830	-	-	0	0	-	0.079	-	0.085	-	-	0	-	0.00%
1995-04-04	0	0.780	-	0.840	-	-	0	0	-	0.079	-	0.086	-	-	0	-	-0.00%
1995-04-03	0	0.830	-	0.840	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
1995-03-31	0	0.830	-	0.840	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
1995-03-30	0	0.830	-	0.840	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
1995-03-29	0	0.830	-	0.840	0.830	0.830	12,000	9,960	0.8300	0.079	-	0.080	0.079	0.079	125,362	0.0795	1.22%
1995-03-28	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-27	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-24	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-23	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-22	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-21	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-20	0	0.820	-	0.850	-	-	0	0	-	0.078	-	0.081	-	-	0	-	0.00%
1995-03-17	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-16	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-15	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-14	0	0.820	-	0.840	-	-	0	0	-	0.078	-	0.080	-	-	0	-	0.00%
1995-03-13	0	0.820	-	0.820	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
1995-03-10	0	0.820	-	0.830	0.820	0.820	10,000	8,200	0.8200	0.078	-	0.079	0.078	0.078	104,468	0.0785	0.00%
1995-03-09	0	0.820	-	0.820	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
1995-03-08	0	0.820	-	0.830	-	-	0	0	-	0.078	-	0.079	-	-	0	-	0.00%
1995-03-07	0	0.820	-	0.820	-	-	0	0	-	0.078	-	0.078	-	-	0	-	0.00%
1995-03-06	0	0.820	-	0.850	-	-	0	0	-	0.078	-	0.081	-	-	0	-	0.00%
1995-03-03	0	0.820	-	0.820	0.820	0.820	20,000	16,400	0.8200	0.078	-	0.078	0.078	0.078	208,936	0.0785	0.00%
1995-03-02	0	0.820	-	0.820	0.800	0.820	150,000	121,100	0.8073	0.078	-	0.078	0.077	0.078	1,567,020	0.0773	2.50%
1995-03-01	0	0.800	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1995-02-28	0	0.800	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1995-02-27	0	0.800	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1995-02-24	0	0.800	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1995-02-23	0	0.800	-	0.840	-	-	0	0	-	0.077	-	0.080	-	-	0	-	0.00%
1995-02-22	0	0.800	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1995-02-21	0	0.800	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1995-02-20	0	0.800	-	-	-	-	0	0	-	0.077	-	-	-	-	0	-	0.00%
1995-02-17	0	0.800	-	0.800	0.810	0.810	20,000	16,200	0.8100	0.077	-	0.077	0.078	0.078	208,936	0.0775	0.00%
1995-02-16	0	0.800	-	0.820	0.760	0.800	160,000	124,000	0.7750	0.077	-	0.078	0.073	0.077	1,671,487	0.0742	5.26%
1995-02-15	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-02-14	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-02-13	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-02-10	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-02-09	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-02-08	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-02-07	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-02-06	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-02-03	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-30	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-27	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-26	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-25	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-24	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-23	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-20	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-19	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	0.00%
1995-01-18	0	0.760	-	0.800	-	-	0	0	-	0.073	-	0.077	-	-	0	-	0.00%
1995-01-17	0	0.760	-	0.800	0.760	0.760	100,000	76,000	0.7600	0.073	-	0.077	0.073	0.073	1,044,680	0.0727	0.00%
1995-01-16	0	0.760	-	0.760	-	-	0	0	-	0.073	-	0.073	-	-	0	-	-5.00%
1995-01-13	0	0.800	-	0.800	-	-	0	0	-	0.077	-	0.077	-	-	0	-	-4.76%
1995-01-12	0	0.840	-	0.860	-	-	0	0	-	0.080	-	0.082	-	-	0	-	0.00%
1995-01-11	0	0.840	-	0.880	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
1995-01-10	0	0.840	-	0.870	-	-	0	0	-	0.080	-	0.083	-	-	0	-	0.00%
1995-01-09	0	0.840	-	0.880	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
1995-01-06	0	0.840	-	0.880	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
1995-01-05	0	0.840	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1995-01-04	0	0.840	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1995-01-03	0	0.840	-	0.880	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
1994-12-30	0	0.840	-	0.880	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
1994-12-29	0	0.840	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1994-12-28	0	0.840	-	0.880	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
1994-12-23	0	0.840	-	-	-	-	100,000	84,000	0.8400	0.080	-	-	-	-	1,044,680	0.0804	0.00%
1994-12-22	0	0.840	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1994-12-21	0	0.840	-	0.870	-	-	0	0	-	0.080	-	0.083	-	-	0	-	0.00%
1994-12-20	0	0.840	0.800	0.880	-	-	0	0	-	0.080	0.077	0.084	-	-	0	-	0.00%
1994-12-19	0	0.840	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1994-12-16	0	0.840	-	0.840	-	-	0	0	-	0.080	-	0.080	-	-	0	-	0.00%
1994-12-15	0	0.840	0.800	0.840	-	-	0	0	-	0.080	0.077	0.080	-	-	0	-	0.00%
1994-12-14	0	0.840	0.760	0.840	0.840	0.840	20,000	16,800	0.8400	0.080	0.073	0.080	0.080	0.080	208,936	0.0804	1.20%
1994-12-13	0	0.830	-	0.870	-	-	0	0	-	0.079	-	0.083	-	-	0	-	0.00%
1994-12-12	0	0.830	-	0.870	-	-	0	0	-	0.079	-	0.083	-	-	0	-	0.00%
1994-12-09	0	0.830	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
1994-12-08	0	0.830	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
1994-12-07	0	0.830	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
1994-12-06	0	0.830	-	0.870	-	-	0	0	-	0.079	-	0.083	-	-	0	-	0.00%
1994-12-05	0	0.830	-	0.870	-	-	0	0	-	0.079	-	0.083	-	-	0	-	0.00%
1994-12-02	0	0.830	-	0.870	-	-	0	0	-	0.079	-	0.083	-	-	0	-	0.00%
1994-12-01	0	0.830	-	0.840	-	-	0	0	-	0.079	-	0.080	-	-	0	-	0.00%
1994-11-30	0	0.830	-	0.860	-	-	0	0	-	0.079	-	0.082	-	-	0	-	0.00%
1994-11-29	0	0.830	-	-	-	-	0	0	-	0.079	-	-	-	-	0	-	0.00%
1994-11-28	0	0.830	-	0.830	-	-	0	0	-	0.079	-	0.079	-	-	0	-	-1.19%
1994-11-25	0	0.840	0.790	0.840	0.800	0.840	206,000	169,200	0.8214	0.080	0.076	0.080	0.077	0.080	2,152,040	0.0786	5.00%
1994-11-24	0	0.800	-	0.800	-	-	0	0	-	0.077	-	0.077	-	-	0	-	-4.76%
1994-11-23	0	0.840	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1994-11-22	0	0.840	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1994-11-21	0	0.840	-	0.880	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
1994-11-18	0	0.840	-	-	-	-	0	0	-	0.080	-	-	-	-	0	-	0.00%
1994-11-17	0	0.840	-	0.880	-	-	0	0	-	0.080	-	0.084	-	-	0	-	0.00%
1994-11-16	0	0.840	-	0.840	-	-	0	0	-	0.080	-	0.080	-	-	0	-	-2.33%
1994-11-15	0	0.860	-	0.880	-	-	0	0	-	0.082	-	0.084	-	-	0	-	0.00%
1994-11-14	0	0.860	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
1994-11-11	0	0.860	-	-	-	-	0	0	-	0.082	-	-	-	-	0	-	0.00%
1994-11-10	0	0.860	-	0.860	-	-	0	0	-	0.082	-	0.082	-	-	0	-	-2.27%
1994-11-09	0	0.880	-	0.900	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
1994-11-08	0	0.880	-	0.900	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
1994-11-07	0	0.880	-	0.900	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
1994-11-04	0	0.880	-	0.900	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
1994-11-03	0	0.880	-	-	0.880	0.880	220,000	193,600	0.8800	0.084	-	-	0.084	0.084	2,298,295	0.0842	0.00%
1994-11-02	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-11-01	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-31	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-28	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-27	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-26	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-25	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-24	0	0.880	-	0.880	0.880	0.880	60,000	52,800	0.8800	0.084	-	0.084	0.084	0.084	626,808	0.0842	0.00%
1994-10-21	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-20	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-19	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-18	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-17	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-14	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-12	0	0.880	-	0.880	-	-	0	0	-	0.084	-	0.084	-	-	0	-	0.00%
1994-10-11	0	0.880	0.860	0.880	-	-	0	0	-	0.084	0.082	0.084	-	-	0	-	-2.22%
1994-10-10	0	0.900	-	0.900	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1994-10-07	0	0.900	-	0.900	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1994-10-06	0	0.900	-	0.900	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1994-10-05	0	0.900	-	0.900	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1994-10-04	0	0.900	-	0.910	0.900	0.900	20,000	18,000	0.9000	0.086	-	0.087	0.086	0.086	208,936	0.0862	2.27%
1994-10-03	0	0.880	-	0.900	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
1994-09-30	0	0.880	-	0.900	-	-	0	0	-	0.084	-	0.086	-	-	0	-	0.00%
1994-09-29	0	0.880	-	-	-	-	0	0	-	0.084	-	-	-	-	0	-	0.00%
1994-09-28	0	0.880	0.870	0.890	-	-	0	0	-	0.084	0.083	0.085	-	-	0	-	0.00%
1994-09-27	0	0.880	0.870	0.900	0.880	0.880	24,000	21,120	0.8800	0.084	0.083	0.086	0.084	0.084	250,723	0.0842	-2.22%
1994-09-26	0	0.900	-	0.900	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1994-09-23	0	0.900	-	0.900	0.900	0.900	300,000	270,000	0.9000	0.086	-	0.086	0.086	0.086	3,134,039	0.0862	0.00%
1994-09-22	0	0.900	-	0.900	0.900	0.900	200,000	180,000	0.9000	0.086	-	0.086	0.086	0.086	2,089,359	0.0862	0.00%
1994-09-20	0	0.900	-	0.900	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1994-09-19	0	0.900	-	0.900	-	-	0	0	-	0.086	-	0.086	-	-	0	-	0.00%
1994-09-16	0	0.900	-	0.900	0.900	0.900	50,000	45,000	0.9000	0.086	-	0.086	0.086	0.086	522,340	0.0862	0.00%
1994-09-15	0	0.900	-	0.900	0.900	0.900	50,000	45,000	0.9000	0.086	-	0.086	0.086	0.086	522,340	0.0862	-2.17%
1994-09-14	0	0.920	-	0.920	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
1994-09-13	0	0.920	-	0.920	-	-	0	0	-	0.088	-	0.088	-	-	0	-	0.00%
1994-09-12	0	0.920	0.900	0.920	0.920	0.920	100,000	92,000	0.9200	0.088	0.086	0.088	0.088	0.088	1,044,680	0.0881	-1.08%
1994-09-09	0	0.930	-	0.930	0.930	0.960	1,300,000	1,223,500	0.9412	0.089	-	0.089	0.089	0.092	13,580,836	0.0901	0.54%
1994-09-08	0	0.925	-	0.925	0.925	0.925	10,000	9,250	0.9250	0.089	-	0.089	0.089	0.089	104,468	0.0885	0.00%
1994-09-07	0	0.925	0.925	0.940	0.925	0.925	40,000	37,000	0.9250	0.089	0.089	0.090	0.089	0.089	417,872	0.0885	0.00%
1994-09-06	0	0.925	0.925	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
1994-09-05	0	0.925	0.925	-	-	-	0	0	-	0.089	0.089	-	-	-	0	-	0.00%
1994-09-02	0	0.925	0.925	0.980	0.920	0.920	20,000	18,400	0.9200	0.089	0.089	0.094	0.088	0.088	208,936	0.0881	2.78%
1994-09-01	0	0.900	0.900	-	-	-	0	0	-	0.086	0.086	-	-	-	0	-	0.00%
1994-08-31	0	0.900	0.890	-	0.880	0.900	200,000	179,000	0.8950	0.086	0.085	-	0.084	0.086	2,089,359	0.0857	4.65%
1994-08-30	0	0.860	-	0.880	-	-	0	0	-	0.082	-	0.084	-	-	0	-	0.00%
1994-08-26	0	0.860	0.850	0.865	0.860	0.860	400,000	344,000	0.8600	0.082	0.081	0.083	0.082	0.082	4,178,719	0.0823	0.00%
1994-08-25	0	0.860	0.855	0.860	0.850	0.860	114,000	97,690	0.8569	0.082	0.082	0.082	0.081	0.082	1,190,935	0.0820	3.61%
1994-08-24	0	0.830	0.830	0.860	0.810	0.860	1,534,000	1,286,290	0.8385	0.079	0.079	0.082	0.078	0.082	16,025,386	0.0803	-3.49%
1994-08-23	0	0.860	0.835	0.860	0.860	0.880	260,000	223,750	0.8606	0.082	0.080	0.082	0.082	0.084	2,716,167	0.0824	0.00%
1994-08-22	0	0.860	0.860	-	0.860	0.860	18,000	15,480	0.8600	0.082	0.082	-	0.082	0.082	188,042	0.0823	6.83%
1994-08-19	0	0.805	0.805	-	-	-	0	0	-	0.077	0.077	-	-	-	0	-	3.21%
1994-08-18	0	0.780	0.780	-	0.725	0.780	260,000	190,800	0.7338	0.075	0.075	-	0.069	0.075	2,716,167	0.0702	7.59%
1994-08-17	0	0.725	0.725	-	0.710	0.720	68,000	48,580	0.7144	0.069	0.069	-	0.068	0.069	710,382	0.0684	0.69%
1994-08-16	0	0.720	0.710	0.720	0.720	0.720	150,000	108,000	0.7200	0.069	0.068	0.069	0.069	0.069	1,567,020	0.0689	0.00%
1994-08-15	0	0.720	0.710	0.720	-	-	0	0	-	0.069	0.068	0.069	-	-	0	-	0.00%
1994-08-12	0	0.720	-	0.720	0.710	0.720	200,000	143,500	0.7175	0.069	-	0.069	0.068	0.069	2,089,359	0.0687	1.41%
1994-08-11	0	0.720	0.710	0.720	-	-	0	0	-	0.068	0.067	0.068	-	-	0	-	0.00%
1994-08-10	0	0.720	0.705	0.720	0.720	0.730	196,000	141,380	0.7213	0.068	0.067	0.068	0.068	0.069	2,076,411	0.0681	-2.70%
1994-08-09	0	0.740	0.720	-	-	-	0	0	-	0.070	0.068	-	-	-	0	-	0.00%
1994-08-08	0	0.740	-	0.740	-	-	0	0	-	0.070	-	0.070	-	-	0	-	0.00%
1994-08-05	0	0.740	0.740	-	0.720	0.720	24,000	17,280	0.7200	0.070	0.070	-	0.068	0.068	254,254	0.0680	2.78%
1994-08-04	0	0.720	-	0.720	0.720	0.740	284,000	209,480	0.7376	0.068	-	0.068	0.068	0.070	3,008,677	0.0696	-5.26%
1994-08-03	0	0.760	-	-	0.760	0.760	80,000	60,800	0.7600	0.072	-	-	0.072	0.072	847,515	0.0717	-2.56%
1994-08-02	0	0.780	0.760	-	-	-	0	0	-	0.074	0.072	-	-	-	0	-	0.00%
1994-08-01	0	0.780	-	-	-	-	0	0	-	0.074	-	-	-	-	0	-	0.00%
1994-07-29	0	0.780	0.780	0.800	0.780	0.785	330,000	257,800	0.7812	0.074	0.074	0.076	0.074	0.074	3,495,998	0.0737	-2.50%
1994-07-28	0	0.800	0.780	0.800	-	-	0	0	-	0.076	0.074	0.076	-	-	0	-	0.00%
1994-07-27	0	0.800	0.795	0.800	0.800	0.805	1,198,000	958,440	0.8000	0.076	0.075	0.076	0.076	0.076	12,691,534	0.0755	0.00%
1994-07-26	0	0.800	0.790	-	0.790	0.800	20,000	15,900	0.7950	0.076	0.075	-	0.075	0.076	211,879	0.0750	0.00%
1994-07-25	0	0.800	0.800	-	0.800	0.820	2,066,000	1,665,080	0.8059	0.076	0.076	-	0.076	0.077	21,887,069	0.0761	-3.61%
1994-07-22	0	0.830	-	0.830	0.830	0.830	6,000	4,980	0.8300	0.078	-	0.078	0.078	0.078	63,564	0.0783	-1.19%
1994-07-21	0	0.840	0.830	0.840	-	-	0	0	-	0.079	0.078	0.079	-	-	0	-	0.00%
1994-07-20	0	0.840	-	0.840	-	-	0	0	-	0.079	-	0.079	-	-	0	-	-1.18%
1994-07-19	0	0.850	-	0.850	0.850	0.860	130,000	111,100	0.8546	0.080	-	0.080	0.080	0.081	1,377,212	0.0807	0.00%
1994-07-18	0	0.850	-	0.850	0.850	0.850	20,000	17,000	0.8500	0.080	-	0.080	0.080	0.080	211,879	0.0802	-1.16%
1994-07-15	0	0.860	-	0.860	-	-	0	0	-	0.081	-	0.081	-	-	0	-	-2.27%
1994-07-14	0	0.880	-	0.880	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1994-07-13	0	0.880	-	0.880	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1994-07-12	0	0.880	-	0.880	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1994-07-11	0	0.880	-	0.880	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1994-07-08	0	0.880	-	0.880	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1994-07-07	0	0.880	0.860	0.880	-	-	0	0	-	0.083	0.081	0.083	-	-	0	-	0.00%
1994-07-06	0	0.880	-	0.890	-	-	0	0	-	0.083	-	0.084	-	-	0	-	0.00%
1994-07-05	0	0.880	-	0.880	-	-	0	0	-	0.083	-	0.083	-	-	0	-	0.00%
1994-07-04	0	0.880	0.860	0.880	0.880	0.880	670,000	589,600	0.8800	0.083	0.081	0.083	0.083	0.083	7,097,936	0.0831	0.00%
1994-07-01	0	0.880	0.860	0.900	0.880	0.880	30,000	26,400	0.8800	0.083	0.081	0.085	0.083	0.083	317,818	0.0831	-2.22%
1994-06-30	0	0.900	-	0.900	-	-	0	0	-	0.085	-	0.085	-	-	0	-	-1.10%
1994-06-29	0	0.910	-	0.940	0.910	0.910	30,000	27,300	0.9100	0.086	-	0.089	0.086	0.086	317,818	0.0859	-4.21%
1994-06-28	0	0.950	-	0.950	0.950	0.950	50,000	47,500	0.9500	0.090	-	0.090	0.090	0.090	529,697	0.0897	0.00%
1994-06-27	0	0.950	-	0.950	-	-	0	0	-	0.090	-	0.090	-	-	0	-	0.00%
1994-06-24	0	0.950	-	0.950	0.950	0.990	180,000	174,700	0.9706	0.090	-	0.090	0.090	0.093	1,906,908	0.0916	0.00%
1994-06-23	0	0.950	0.910	-	-	-	0	0	-	0.090	0.086	-	-	-	0	-	0.00%
1994-06-22	0	0.950	0.910	-	0.950	0.950	154,000	146,300	0.9500	0.090	0.086	-	0.090	0.090	1,631,466	0.0897	-3.06%
1994-06-21	0	0.980	-	0.980	-	-	0	0	-	0.093	-	0.093	-	-	0	-	0.00%
1994-06-20	0	0.980	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
1994-06-17	0	0.980	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
1994-06-16	0	0.980	-	-	-	-	0	0	-	0.093	-	-	-	-	0	-	0.00%
1994-06-15	0	0.980	-	0.980	0.970	0.990	180,000	176,700	0.9817	0.093	-	0.093	0.092	0.093	1,906,908	0.0927	1.03%
1994-06-10	0	0.970	0.960	-	-	-	0	0	-	0.092	0.091	-	-	-	0	-	0.00%
1994-06-09	0	0.970	0.970	-	-	-	0	0	-	0.092	0.092	-	-	-	0	-	0.00%
1994-06-08	0	0.970	0.970	0.990	0.970	0.980	280,000	272,600	0.9736	0.092	0.092	0.093	0.092	0.093	2,966,302	0.0919	-1.02%
1994-06-07	0	0.980	0.980	0.990	0.980	1.000	240,000	237,600	0.9900	0.093	0.093	0.093	0.093	0.094	2,542,544	0.0934	-1.01%
1994-06-06	0	0.990	0.990	1.000	0.990	1.040	1,200,000	1,198,200	0.9985	0.093	0.093	0.094	0.093	0.098	12,712,722	0.0943	-4.81%
1994-06-03	0	1.040	-	1.040	-	-	0	0	-	0.098	-	0.098	-	-	0	-	-0.95%
1994-06-02	0	1.050	-	1.050	1.050	1.080	200,000	211,200	1.0560	0.099	-	0.099	0.099	0.102	2,118,787	0.0997	-2.78%
1994-06-01	0	1.080	1.000	1.080	-	-	0	0	-	0.102	0.094	0.102	-	-	0	-	0.00%
1994-05-31	0	1.080	-	1.080	1.080	1.100	198,000	214,040	1.0810	0.102	-	0.102	0.102	0.104	2,097,599	0.1020	1.89%
1994-05-30	0	1.060	1.060	1.080	1.050	1.060	182,000	191,520	1.0523	0.100	0.100	0.102	0.099	0.100	1,928,096	0.0993	0.95%
1994-05-27	0	1.050	1.000	1.060	1.050	1.080	500,000	530,500	1.0610	0.099	0.094	0.100	0.099	0.102	5,296,967	0.1002	-2.78%
1994-05-26	0	1.080	1.000	1.080	1.020	1.120	760,000	829,300	1.0912	0.102	0.094	0.102	0.096	0.106	8,051,390	0.1030	-0.92%
1994-05-25	0	1.090	1.070	1.090	1.060	1.090	270,000	289,100	1.0707	0.103	0.101	0.103	0.100	0.103	2,860,362	0.1011	3.81%
1994-05-24	0	1.050	1.040	1.080	1.000	1.090	830,000	865,700	1.0430	0.099	0.098	0.102	0.094	0.103	8,792,966	0.0985	5.00%
1994-05-23	0	1.000	1.000	1.020	0.960	1.000	440,000	437,800	0.9950	0.094	0.094	0.096	0.091	0.094	4,661,331	0.0939	-7.41%
1994-05-20	0	1.080	1.060	1.080	1.080	1.130	400,000	437,500	1.0938	0.102	0.100	0.102	0.102	0.107	4,237,574	0.1032	-3.57%
1994-05-19	0	1.120	1.050	1.170	0.500	1.170	802,000	853,120	1.0637	0.106	0.099	0.110	0.047	0.110	8,496,336	0.1004	-3.45%
1994-05-18	0	1.160	-	1.160	-	-	0	0	-	0.109	-	0.109	-	-	0	-	-2.52%
1994-05-17	0	1.190	-	1.190	-	-	0	0	-	0.112	-	0.112	-	-	0	-	-0.83%
1994-05-16	0	1.200	-	1.200	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
1994-05-13	0	1.200	1.200	1.210	1.200	1.210	476,000	572,920	1.2036	0.113	0.113	0.114	0.113	0.114	5,042,713	0.1136	-0.83%
1994-05-12	0	1.210	1.200	1.210	1.210	1.220	190,000	230,300	1.2121	0.114	0.113	0.114	0.114	0.115	2,012,848	0.1144	0.00%
1994-05-11	0	1.210	1.200	1.210	1.190	1.210	130,000	156,200	1.2015	0.114	0.113	0.114	0.112	0.114	1,377,212	0.1134	1.68%
1994-05-10	0	1.190	1.190	1.200	1.160	1.230	252,000	294,460	1.1685	0.112	0.112	0.113	0.109	0.116	2,669,672	0.1103	0.00%
1994-05-09	0	1.190	1.190	1.220	-	-	0	0	-	0.112	0.112	0.115	-	-	0	-	0.00%
1994-05-06	0	1.190	1.190	1.230	-	-	0	0	-	0.112	0.112	0.116	-	-	0	-	0.00%
1994-05-05	0	1.190	1.190	1.230	-	-	0	0	-	0.112	0.112	0.116	-	-	0	-	0.00%
1994-05-04	0	1.190	1.190	-	1.190	1.190	40,000	47,600	1.1900	0.112	0.112	-	0.112	0.112	423,757	0.1123	0.00%
1994-05-03	0	1.190	1.190	1.230	-	-	0	0	-	0.112	0.112	0.116	-	-	0	-	0.00%
1994-05-02	0	1.190	1.190	1.230	1.190	1.190	34,000	40,460	1.1900	0.112	0.112	0.116	0.112	0.112	360,194	0.1123	0.00%
1994-04-29	0	1.190	1.190	1.210	1.190	1.230	468,000	558,560	1.1935	0.112	0.112	0.114	0.112	0.116	4,957,961	0.1127	-3.25%
1994-04-28	0	1.230	1.160	-	1.180	1.250	230,000	278,400	1.2104	0.116	0.109	-	0.111	0.118	2,436,605	0.1143	-2.38%
1994-04-27	0	1.260	1.240	1.280	1.260	1.350	320,000	413,000	1.2906	0.119	0.117	0.121	0.119	0.127	3,390,059	0.1218	-6.67%
1994-04-26	0	1.350	-	1.350	1.350	1.350	2,000	2,700	1.3500	0.127	-	0.127	0.127	0.127	21,188	0.1274	0.00%
1994-04-25	0	1.350	-	1.350	-	-	2,000	2,700	1.3500	0.127	-	0.127	-	-	21,188	0.1274	0.00%
1994-04-22	0	1.350	-	1.350	-	-	0	0	-	0.127	-	0.127	-	-	0	-	-2.17%
1994-04-21	0	1.380	-	1.380	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1994-04-20	0	1.380	-	1.380	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1994-04-19	0	1.380	-	1.380	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1994-04-18	0	1.380	-	1.380	1.400	1.400	6,000	8,400	1.4000	0.130	-	0.130	0.132	0.132	63,564	0.1322	0.00%
1994-04-15	0	1.380	-	1.400	-	-	0	0	-	0.130	-	0.132	-	-	0	-	0.00%
1994-04-14	0	1.380	-	1.400	-	-	0	0	-	0.130	-	0.132	-	-	0	-	0.00%
1994-04-13	0	1.380	-	1.400	-	-	0	0	-	0.130	-	0.132	-	-	0	-	0.00%
1994-04-12	0	1.380	-	1.400	-	-	0	0	-	0.130	-	0.132	-	-	0	-	0.00%
1994-04-11	0	1.380	-	1.380	-	-	0	0	-	0.130	-	0.130	-	-	0	-	0.00%
1994-04-08	0	1.380	-	1.400	-	-	0	0	-	0.130	-	0.132	-	-	0	-	-1.43%
1994-04-07	0	1.400	-	1.400	-	-	0	0	-	0.132	-	0.132	-	-	0	-	0.00%
1994-04-06	0	1.400	-	1.420	1.400	1.400	222,000	310,800	1.4000	0.132	-	0.134	0.132	0.132	2,351,854	0.1322	0.00%
1994-03-31	0	1.400	1.400	1.440	1.400	1.400	150,000	210,000	1.4000	0.132	0.132	0.136	0.132	0.132	1,589,090	0.1322	0.00%
1994-03-30	0	1.400	1.400	1.440	1.380	1.400	350,000	489,560	1.3987	0.132	0.132	0.136	0.130	0.132	3,707,877	0.1320	0.00%
1994-03-29	0	1.400	-	1.400	-	-	0	0	-	0.132	-	0.132	-	-	0	-	0.00%
1994-03-28	0	1.400	-	1.400	-	-	0	0	-	0.132	-	0.132	-	-	0	-	0.00%
1994-03-25	0	1.400	-	1.400	1.400	1.430	212,000	299,800	1.4142	0.132	-	0.132	0.132	0.135	2,245,914	0.1335	-2.10%
1994-03-24	0	1.430	-	1.430	-	-	350,000	500,500	1.4300	0.135	-	0.135	-	-	3,707,877	0.1350	0.00%
1994-03-23	0	1.430	1.420	1.430	-	-	0	0	-	0.135	0.134	0.135	-	-	0	-	4.23%
1994-03-22	0	1.460	1.440	1.470	1.460	1.460	20,000	29,200	1.4600	0.130	0.128	0.130	0.130	0.130	225,469	0.1295	1.39%
1994-03-21	0	1.440	1.420	1.500	1.440	1.500	320,000	472,000	1.4750	0.128	0.126	0.133	0.128	0.133	3,607,497	0.1308	-4.00%
1994-03-18	0	1.500	-	1.500	1.500	1.500	6,000	9,000	1.5000	0.133	-	0.133	0.133	0.133	67,641	0.1331	2.04%
1994-03-17	0	1.470	1.470	1.480	1.470	1.480	108,000	159,340	1.4754	0.130	0.130	0.131	0.130	0.131	1,217,530	0.1309	-0.68%
1994-03-16	0	1.480	1.470	1.490	1.480	1.480	80,000	118,400	1.4800	0.131	0.130	0.132	0.131	0.131	901,874	0.1313	0.00%
1994-03-15	0	1.480	1.470	-	-	-	0	0	-	0.131	0.130	-	-	-	0	-	0.00%
1994-03-14	0	1.480	1.470	-	-	-	0	0	-	0.131	0.130	-	-	-	0	-	0.00%
1994-03-11	0	1.480	1.470	-	1.480	1.480	16,000	23,680	1.4800	0.131	0.130	-	0.131	0.131	180,375	0.1313	0.00%
1994-03-10	0	1.480	1.460	-	1.480	1.480	50,000	74,000	1.4800	0.131	0.130	-	0.131	0.131	563,671	0.1313	-0.67%
1994-03-09	0	1.490	1.480	-	-	-	0	0	-	0.132	0.131	-	-	-	0	-	0.00%
1994-03-08	0	1.490	1.460	1.490	1.460	1.500	80,000	117,260	1.4658	0.132	0.130	0.132	0.130	0.133	901,874	0.1300	2.76%
1994-03-07	0	1.450	1.450	1.500	-	-	0	0	-	0.129	0.129	0.133	-	-	0	-	0.00%
1994-03-04	0	1.450	1.450	1.500	1.450	1.450	30,000	43,500	1.4500	0.129	0.129	0.133	0.129	0.129	338,203	0.1286	-0.68%
1994-03-03	0	1.460	1.460	1.500	1.440	1.480	590,000	860,940	1.4592	0.130	0.130	0.133	0.128	0.131	6,651,323	0.1294	-1.35%
1994-03-02	0	1.480	-	1.500	1.480	1.480	100,000	148,000	1.4800	0.131	-	0.133	0.131	0.131	1,127,343	0.1313	-1.33%
1994-03-01	0	1.500	-	1.510	1.500	1.500	30,000	45,000	1.5000	0.133	-	0.134	0.133	0.133	338,203	0.1331	-2.60%
1994-02-28	0	1.540	-	1.540	1.540	1.540	4,000	6,160	1.5400	0.137	-	0.137	0.137	0.137	45,094	0.1366	-0.65%
1994-02-25	0	1.550	-	1.550	1.550	1.550	20,000	31,000	1.5500	0.137	-	0.137	0.137	0.137	225,469	0.1375	-2.52%
1994-02-24	0	1.590	-	1.590	-	-	0	0	-	0.141	-	0.141	-	-	0	-	-0.62%
1994-02-23	0	1.600	-	1.600	-	-	0	0	-	0.142	-	0.142	-	-	0	-	0.00%
1994-02-22	0	1.600	-	1.610	-	-	0	0	-	0.142	-	0.143	-	-	0	-	0.00%
1994-02-21	0	1.600	-	1.600	1.600	1.620	82,000	132,200	1.6122	0.142	-	0.142	0.142	0.144	924,421	0.1430	-1.23%
1994-02-18	0	1.620	1.620	-	1.620	1.620	50,000	81,000	1.6200	0.144	0.144	-	0.144	0.144	563,671	0.1437	0.00%
1994-02-17	0	1.620	-	1.620	1.620	1.620	20,000	32,400	1.6200	0.144	-	0.144	0.144	0.144	225,469	0.1437	-1.22%
1994-02-16	0	1.640	-	1.640	1.640	1.640	100,000	164,000	1.6400	0.145	-	0.145	0.145	0.145	1,127,343	0.1455	1.23%
1994-02-15	0	1.620	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1994-02-14	0	1.620	-	-	-	-	0	0	-	0.144	-	-	-	-	0	-	0.00%
1994-02-09	0	1.620	-	1.650	1.620	1.620	50,000	81,000	1.6200	0.144	-	0.146	0.144	0.144	563,671	0.1437	2.53%
1994-02-08	0	1.580	1.560	1.600	1.580	1.580	100,000	158,000	1.5800	0.140	0.138	0.142	0.140	0.140	1,127,343	0.1402	0.00%
1994-02-07	0	1.580	-	1.620	-	-	0	0	-	0.140	-	0.144	-	-	0	-	0.00%
1994-02-04	0	1.580	1.570	1.600	1.580	1.600	254,000	401,600	1.5811	0.140	0.139	0.142	0.140	0.142	2,863,451	0.1403	-1.25%
1994-02-03	0	1.600	1.580	1.600	1.580	1.600	100,000	158,600	1.5860	0.142	0.140	0.142	0.140	0.142	1,127,343	0.1407	0.63%
1994-02-02	0	1.590	1.560	1.590	1.600	1.600	94,000	150,400	1.6000	0.141	0.138	0.141	0.142	0.142	1,059,702	0.1419	-1.85%
1994-02-01	0	1.620	1.600	1.620	-	-	0	0	-	0.144	0.142	0.144	-	-	0	-	0.00%
1994-01-31	0	1.620	1.600	1.630	1.620	1.620	100,000	162,000	1.6200	0.144	0.142	0.145	0.144	0.144	1,127,343	0.1437	0.00%
1994-01-28	0	1.620	1.600	1.620	1.620	1.630	276,000	449,120	1.6272	0.144	0.142	0.144	0.144	0.145	3,111,466	0.1443	-0.61%
1994-01-27	0	1.630	1.600	1.630	1.620	1.630	66,000	107,540	1.6294	0.145	0.142	0.145	0.144	0.145	744,046	0.1445	-0.61%
1994-01-26	0	1.640	1.610	1.640	1.600	1.660	80,000	130,100	1.6263	0.145	0.143	0.145	0.142	0.147	901,874	0.1443	3.80%
1994-01-25	0	1.580	1.580	1.600	1.580	1.580	90,000	142,200	1.5800	0.140	0.140	0.142	0.140	0.140	1,014,609	0.1402	1.94%
1994-01-24	0	1.550	1.550	1.560	1.550	1.600	166,000	259,000	1.5602	0.137	0.137	0.138	0.137	0.142	1,871,389	0.1384	-3.13%
1994-01-21	0	1.600	1.550	1.600	1.600	1.620	220,000	353,000	1.6045	0.142	0.137	0.142	0.142	0.144	2,480,154	0.1423	-1.84%
1994-01-20	0	1.630	1.600	1.630	1.600	1.640	96,000	154,880	1.6133	0.145	0.142	0.145	0.142	0.145	1,082,249	0.1431	-2.98%
1994-01-19	0	1.680	-	1.680	1.680	1.700	400,000	675,000	1.6875	0.149	-	0.149	0.149	0.151	4,509,372	0.1497	-1.18%
1994-01-18	0	1.700	1.680	1.700	1.700	1.720	570,000	972,200	1.7056	0.151	0.149	0.151	0.151	0.153	6,425,855	0.1513	-0.58%
1994-01-17	0	1.710	1.700	1.720	1.710	1.720	226,000	388,060	1.7171	0.152	0.151	0.153	0.152	0.153	2,547,795	0.1523	-2.29%
1994-01-14	0	1.750	1.700	1.750	1.750	1.780	250,000	438,800	1.7552	0.155	0.151	0.155	0.155	0.158	2,818,357	0.1557	0.00%
1994-01-13	0	1.750	1.700	1.750	1.700	1.810	918,000	1,623,940	1.7690	0.155	0.151	0.155	0.151	0.161	10,349,008	0.1569	-4.37%
1994-01-12	0	1.830	1.800	1.830	1.830	1.930	1,446,000	2,675,380	1.8502	0.162	0.160	0.162	0.162	0.171	16,301,379	0.1641	-5.18%
1994-01-11	0	1.930	1.930	1.940	1.900	1.950	1,680,000	3,250,860	1.9350	0.171	0.171	0.172	0.169	0.173	18,939,361	0.1716	2.12%
1994-01-10	0	1.890	1.890	-	1.820	1.910	2,422,000	4,489,740	1.8537	0.168	0.168	-	0.161	0.169	27,304,245	0.1644	2.16%
1994-01-07	0	1.850	1.850	-	1.760	1.860	906,000	1,661,180	1.8335	0.164	0.164	-	0.156	0.165	10,213,727	0.1626	3.35%
1994-01-06	0	1.790	1.790	1.810	1.730	1.810	610,000	1,086,300	1.7808	0.159	0.159	0.161	0.153	0.161	6,876,792	0.1580	3.47%
1994-01-05	0	1.730	1.720	1.730	1.690	1.730	690,000	1,181,600	1.7125	0.153	0.153	0.153	0.150	0.153	7,778,666	0.1519	3.59%
1994-01-04	0	1.670	1.660	1.680	1.660	1.680	776,000	1,294,420	1.6681	0.148	0.147	0.149	0.147	0.149	8,748,181	0.1480	3.09%
1994-01-03	0	1.620	1.600	1.620	1.600	1.620	50,000	80,600	1.6120	0.144	0.142	0.144	0.142	0.144	563,671	0.1430

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---