Prices and Webb-site Total Returns

HUABAO INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00336	1992-01-22			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-04	0	3.820	3.820	3.830	3.730	3.820	3,341,000	12,582,400	3.7661	3.820	3.820	3.830	3.730	3.820	3,341,000	3.7661	0.79%
2026-06-03	0	3.790	3.790	3.800	3.630	3.810	4,501,000	16,830,705	3.7393	3.790	3.790	3.800	3.630	3.810	4,501,000	3.7393	2.99%
2026-06-02	0	3.680	3.680	3.710	3.550	3.710	3,502,689	12,659,284	3.6142	3.680	3.680	3.710	3.550	3.710	3,502,689	3.6142	0.00%
2026-06-01	0	3.680	3.660	3.680	3.580	3.690	3,409,000	12,443,917	3.6503	3.680	3.660	3.680	3.580	3.690	3,409,000	3.6503	2.79%
2026-05-29	0	3.580	3.580	3.600	3.530	3.690	4,669,000	16,864,543	3.6120	3.580	3.580	3.600	3.530	3.690	4,669,000	3.6120	-0.28%
2026-05-28	0	3.590	3.580	3.590	3.480	3.710	5,125,000	18,295,000	3.5698	3.590	3.580	3.590	3.480	3.710	5,125,000	3.5698	-1.91%
2026-05-27	0	3.660	3.610	3.660	3.560	3.870	6,854,000	25,300,584	3.6914	3.660	3.610	3.660	3.560	3.870	6,854,000	3.6914	-1.08%
2026-05-26	0	3.700	3.690	3.700	3.590	3.790	2,477,000	9,151,780	3.6947	3.700	3.690	3.700	3.590	3.790	2,477,000	3.6947	0.54%
2026-05-22	0	3.680	3.670	3.680	3.590	3.690	1,269,000	4,622,530	3.6427	3.680	3.670	3.680	3.590	3.690	1,269,000	3.6427	1.94%
2026-05-21	0	3.610	3.600	3.610	3.550	3.770	6,164,000	22,537,725	3.6563	3.610	3.600	3.610	3.550	3.770	6,164,000	3.6563	2.12%
2026-05-20	0	3.590	3.590	3.620	3.520	3.740	4,024,000	14,399,080	3.5783	3.535	3.535	3.565	3.466	3.683	4,086,608	3.5235	-1.37%
2026-05-19	0	3.640	3.630	3.640	3.600	3.770	8,670,000	31,673,601	3.6532	3.584	3.574	3.584	3.545	3.712	8,804,894	3.5973	-3.19%
2026-05-18	0	3.760	3.720	3.760	3.710	3.860	4,469,000	16,730,770	3.7437	3.702	3.663	3.702	3.653	3.801	4,538,532	3.6864	-2.59%
2026-05-15	0	3.860	3.860	3.870	3.800	3.970	7,718,000	29,899,148	3.8740	3.801	3.801	3.811	3.742	3.909	7,838,082	3.8146	-2.03%
2026-05-14	0	3.940	3.940	3.970	3.940	4.240	6,655,000	26,721,065	4.0152	3.880	3.880	3.909	3.880	4.175	6,758,543	3.9537	-5.29%
2026-05-13	0	4.160	4.140	4.160	4.140	4.240	3,234,000	13,485,068	4.1698	4.096	4.077	4.096	4.077	4.175	3,284,317	4.1059	-2.58%
2026-05-12	0	4.270	4.240	4.270	4.180	4.280	1,921,000	8,143,695	4.2393	4.205	4.175	4.205	4.116	4.214	1,950,888	4.1744	1.67%
2026-05-11	0	4.200	4.200	4.220	4.190	4.280	2,726,000	11,498,110	4.2179	4.136	4.136	4.155	4.126	4.214	2,768,413	4.1533	-1.64%
2026-05-08	0	4.270	4.250	4.270	4.250	4.350	3,206,000	13,739,350	4.2855	4.205	4.185	4.205	4.185	4.283	3,255,881	4.2199	-1.61%
2026-05-07	0	4.340	4.330	4.350	4.310	4.470	2,549,000	11,092,110	4.3516	4.274	4.264	4.283	4.244	4.402	2,588,659	4.2849	-1.14%
2026-05-06	0	4.390	4.380	4.400	4.330	4.630	6,790,000	30,538,120	4.4975	4.323	4.313	4.333	4.264	4.559	6,895,644	4.4286	1.62%
2026-05-05	0	4.320	4.310	4.320	4.290	4.450	1,644,000	7,110,763	4.3253	4.254	4.244	4.254	4.224	4.382	1,669,579	4.2590	-3.14%
2026-05-04	0	4.460	4.460	4.470	4.400	4.500	1,045,470	4,641,733	4.4399	4.392	4.392	4.402	4.333	4.431	1,061,736	4.3718	-0.22%
2026-04-30	0	4.470	4.450	4.470	4.410	4.540	1,670,000	7,439,000	4.4545	4.402	4.382	4.402	4.342	4.470	1,695,983	4.3862	-1.32%
2026-04-29	0	4.530	4.500	4.530	4.420	4.560	1,336,000	6,018,460	4.5048	4.461	4.431	4.461	4.352	4.490	1,356,786	4.4358	1.80%
2026-04-28	0	4.450	4.430	4.450	4.370	4.590	3,912,000	17,297,810	4.4217	4.382	4.362	4.382	4.303	4.520	3,972,866	4.3540	-2.20%
2026-04-27	0	4.550	4.520	4.550	4.500	4.660	4,191,000	19,225,160	4.5872	4.480	4.451	4.480	4.431	4.589	4,256,207	4.5170	-1.09%
2026-04-24	0	4.600	4.590	4.600	4.490	4.640	7,635,000	35,009,300	4.5854	4.530	4.520	4.530	4.421	4.569	7,753,791	4.5151	0.22%
2026-04-23	0	4.590	4.570	4.590	4.560	4.760	8,559,000	39,566,510	4.6228	4.520	4.500	4.520	4.490	4.687	8,692,167	4.5520	-3.57%
2026-04-22	0	4.760	4.760	4.770	4.700	4.840	7,577,000	36,134,220	4.7689	4.687	4.687	4.697	4.628	4.766	7,694,888	4.6959	1.28%
2026-04-21	0	4.700	4.660	4.700	4.500	4.760	6,820,000	31,849,740	4.6700	4.628	4.589	4.628	4.431	4.687	6,926,110	4.5985	3.07%
2026-04-20	0	4.560	4.540	4.560	4.390	4.730	6,427,500	29,369,650	4.5694	4.490	4.470	4.490	4.323	4.658	6,527,504	4.4994	2.93%
2026-04-17	0	4.430	4.420	4.430	4.360	4.530	4,689,000	20,776,860	4.4310	4.362	4.352	4.362	4.293	4.461	4,761,955	4.3631	0.23%
2026-04-16	0	4.420	4.410	4.430	4.150	4.530	25,444,000	109,864,719	4.3179	4.352	4.342	4.362	4.086	4.461	25,839,876	4.2518	4.00%
2026-04-15	0	4.250	4.250	4.260	4.120	4.950	81,627,300	369,242,238	4.5235	4.185	4.185	4.195	4.057	4.874	82,897,315	4.4542	2.91%
2026-04-14	0	4.130	4.130	4.160	4.100	4.170	1,900,000	7,856,800	4.1352	4.067	4.067	4.096	4.037	4.106	1,929,562	4.0718	-1.20%
2026-04-13	0	4.180	4.170	4.180	4.080	4.220	2,651,000	10,971,170	4.1385	4.116	4.106	4.116	4.017	4.155	2,692,246	4.0751	0.48%
2026-04-10	0	4.160	4.140	4.160	4.150	4.210	930,000	3,879,630	4.1716	4.096	4.077	4.096	4.086	4.146	944,470	4.1077	-0.24%
2026-04-09	0	4.170	4.150	4.170	4.120	4.270	2,242,751	9,323,809	4.1573	4.106	4.086	4.106	4.057	4.205	2,277,645	4.0936	-2.11%
2026-04-08	0	4.260	4.250	4.260	4.210	4.290	1,844,000	7,856,920	4.2608	4.195	4.185	4.195	4.146	4.224	1,872,690	4.1955	2.40%
2026-04-02	0	4.160	4.160	4.170	4.120	4.340	1,114,000	4,652,790	4.1767	4.096	4.096	4.106	4.057	4.274	1,131,332	4.1127	-2.12%
2026-04-01	0	4.250	4.240	4.250	4.240	4.420	1,404,000	5,998,410	4.2724	4.185	4.175	4.185	4.175	4.352	1,425,844	4.2069	0.00%
2026-03-31	0	4.250	4.210	4.250	4.060	4.300	1,863,000	7,877,040	4.2281	4.185	4.146	4.185	3.998	4.234	1,891,986	4.1634	-1.16%
2026-03-30	0	4.300	4.280	4.300	4.230	4.490	2,703,000	11,572,020	4.2812	4.234	4.214	4.234	4.165	4.421	2,745,055	4.2156	-4.02%
2026-03-27	0	4.480	4.450	4.480	4.440	4.590	8,718,283	39,223,012	4.4989	4.411	4.382	4.411	4.372	4.520	8,853,928	4.4300	-1.97%
2026-03-26	0	4.570	4.540	4.570	4.400	4.740	6,806,700	31,267,461	4.5936	4.500	4.470	4.500	4.333	4.667	6,912,603	4.5233	1.56%
2026-03-25	0	4.500	4.490	4.500	4.140	4.550	10,349,106	45,724,976	4.4183	4.431	4.421	4.431	4.077	4.480	10,510,125	4.3506	10.02%
2026-03-24	0	4.090	4.090	4.100	4.010	4.200	4,151,000	17,103,199	4.1203	4.027	4.027	4.037	3.949	4.136	4,215,584	4.0571	2.25%
2026-03-23	0	4.000	3.990	4.000	3.960	4.260	11,354,000	45,766,222	4.0308	3.939	3.929	3.939	3.899	4.195	11,530,653	3.9691	-6.10%
2026-03-20	0	4.260	4.260	4.290	4.130	4.430	6,960,000	29,837,308	4.2870	4.195	4.195	4.224	4.067	4.362	7,068,289	4.2213	-1.39%
2026-03-19	0	4.320	4.320	4.340	4.050	4.450	8,781,000	37,233,110	4.2402	4.254	4.254	4.274	3.988	4.382	8,917,621	4.1752	3.85%
2026-03-18	0	4.160	4.130	4.160	4.010	4.230	5,792,871	23,786,412	4.1062	4.096	4.067	4.096	3.949	4.165	5,883,001	4.0432	2.97%
2026-03-17	0	4.040	4.010	4.040	4.010	4.190	2,816,000	11,489,950	4.0802	3.978	3.949	3.978	3.949	4.126	2,859,813	4.0177	-1.94%
2026-03-16	0	4.120	4.080	4.120	4.050	4.130	2,187,600	8,933,932	4.0839	4.057	4.017	4.057	3.988	4.067	2,221,636	4.0213	0.00%
2026-03-13	0	4.120	4.120	4.130	4.090	4.230	2,056,000	8,558,460	4.1627	4.057	4.057	4.067	4.027	4.165	2,087,989	4.0989	-0.96%
2026-03-12	0	4.160	4.150	4.160	4.100	4.180	1,048,000	4,334,200	4.1357	4.096	4.086	4.096	4.037	4.116	1,064,306	4.0723	-0.48%
2026-03-11	0	4.180	4.170	4.180	4.150	4.240	1,136,000	4,748,871	4.1803	4.116	4.106	4.116	4.086	4.175	1,153,675	4.1163	-1.18%
2026-03-10	0	4.230	4.210	4.230	4.130	4.240	1,690,000	7,112,705	4.2087	4.165	4.146	4.165	4.067	4.175	1,716,294	4.1442	2.67%
2026-03-09	0	4.120	4.120	4.140	4.080	4.160	2,742,000	11,291,420	4.1180	4.057	4.057	4.077	4.017	4.096	2,784,662	4.0549	-3.29%
2026-03-06	0	4.260	4.260	4.290	4.220	4.340	2,222,000	9,511,170	4.2805	4.195	4.195	4.224	4.155	4.274	2,256,571	4.2149	-0.47%
2026-03-05	0	4.280	4.260	4.280	4.200	4.300	3,284,000	13,972,862	4.2548	4.214	4.195	4.214	4.136	4.234	3,335,095	4.1896	2.15%
2026-03-04	0	4.190	4.160	4.190	4.080	4.290	3,090,000	12,908,520	4.1775	4.126	4.096	4.126	4.017	4.224	3,138,076	4.1135	-0.48%
2026-03-03	0	4.210	4.200	4.210	4.180	4.490	4,725,000	20,100,860	4.2542	4.146	4.136	4.146	4.116	4.421	4,798,515	4.1890	-3.88%
2026-03-02	0	4.380	4.380	4.390	4.300	4.470	3,986,000	17,429,704	4.3727	4.313	4.313	4.323	4.234	4.402	4,048,017	4.3057	-3.31%
2026-02-27	0	4.530	4.500	4.530	4.380	4.550	3,311,000	14,717,940	4.4452	4.461	4.431	4.461	4.313	4.480	3,362,515	4.3771	0.89%
2026-02-26	0	4.490	4.480	4.490	4.460	4.640	1,884,000	8,477,891	4.4999	4.421	4.411	4.421	4.392	4.569	1,913,313	4.4310	-1.97%
2026-02-25	0	4.580	4.540	4.580	4.500	4.750	3,131,000	14,443,640	4.6131	4.510	4.470	4.510	4.431	4.677	3,179,714	4.5424	1.55%
2026-02-24	0	4.510	4.500	4.510	4.390	4.560	5,148,000	22,949,038	4.4579	4.441	4.431	4.441	4.323	4.490	5,228,096	4.3896	2.73%
2026-02-23	0	4.390	4.380	4.390	4.330	4.620	816,000	3,591,771	4.4017	4.323	4.313	4.323	4.264	4.549	828,696	4.3342	0.46%
2026-02-20	0	4.370	4.340	4.370	4.330	4.420	678,000	2,964,550	4.3725	4.303	4.274	4.303	4.264	4.352	688,549	4.3055	-0.68%
2026-02-16	0	4.400	4.400	4.440	4.390	4.530	520,000	2,306,730	4.4360	4.333	4.333	4.372	4.323	4.461	528,091	4.3681	-1.79%
2026-02-13	0	4.480	4.430	4.480	4.420	4.500	3,148,000	14,009,610	4.4503	4.411	4.362	4.411	4.352	4.431	3,196,979	4.3821	-0.88%
2026-02-12	0	4.520	4.500	4.520	4.390	4.600	3,718,000	16,639,384	4.4754	4.451	4.431	4.451	4.323	4.530	3,775,847	4.4068	-0.88%
2026-02-11	0	4.560	4.530	4.560	4.520	4.680	1,118,000	5,096,120	4.5582	4.490	4.461	4.490	4.451	4.608	1,135,395	4.4884	-1.08%
2026-02-10	0	4.610	4.580	4.610	4.560	4.680	3,983,000	18,430,610	4.6273	4.539	4.510	4.539	4.490	4.608	4,044,970	4.5564	0.44%
2026-02-09	0	4.590	4.570	4.590	4.530	4.680	2,354,000	10,787,000	4.5824	4.520	4.500	4.520	4.461	4.608	2,390,625	4.5122	-0.22%
2026-02-06	0	4.600	4.600	4.610	4.470	4.760	5,710,000	26,533,850	4.6469	4.530	4.530	4.539	4.402	4.687	5,798,840	4.5757	-0.22%
2026-02-05	0	4.610	4.600	4.610	4.440	4.700	5,777,000	26,076,455	4.5138	4.539	4.530	4.539	4.372	4.628	5,866,883	4.4447	0.00%
2026-02-04	0	4.610	4.600	4.610	4.450	4.720	8,129,000	37,072,299	4.5605	4.539	4.530	4.539	4.382	4.648	8,255,477	4.4906	-1.91%
2026-02-03	0	4.700	4.690	4.700	4.590	4.820	7,480,000	35,107,771	4.6936	4.628	4.618	4.628	4.520	4.746	7,596,379	4.6216	2.17%
2026-02-02	0	4.600	4.600	4.610	4.520	5.060	10,833,000	51,406,855	4.7454	4.530	4.530	4.539	4.451	4.982	11,001,547	4.6727	-9.80%
2026-01-30	0	5.100	5.080	5.100	4.820	5.200	15,107,000	76,743,079	5.0800	5.022	5.002	5.022	4.746	5.120	15,342,045	5.0021	6.03%
2026-01-29	0	4.810	4.800	4.810	4.570	4.880	11,700,120	55,454,410	4.7396	4.736	4.726	4.736	4.500	4.805	11,882,159	4.6670	1.91%
2026-01-28	0	4.720	4.720	4.730	4.530	4.920	17,531,880	84,023,831	4.7926	4.648	4.648	4.658	4.461	4.845	17,804,653	4.7192	3.96%
2026-01-27	0	4.540	4.510	4.540	4.120	4.540	11,807,000	51,447,402	4.3574	4.470	4.441	4.470	4.057	4.470	11,990,702	4.2906	9.13%
2026-01-26	0	4.160	4.150	4.180	4.040	4.190	9,880,000	40,656,400	4.1150	4.096	4.086	4.116	3.978	4.126	10,033,720	4.0520	-1.65%
2026-01-23	0	4.230	4.210	4.230	4.120	4.300	5,413,000	22,692,775	4.1923	4.165	4.146	4.165	4.057	4.234	5,497,219	4.1280	0.24%
2026-01-22	0	4.220	4.190	4.220	4.170	4.300	2,903,000	12,194,912	4.2008	4.155	4.126	4.155	4.106	4.234	2,948,167	4.1364	-1.40%
2026-01-21	0	4.280	4.270	4.280	4.230	4.390	3,629,000	15,473,950	4.2640	4.214	4.205	4.214	4.165	4.323	3,685,463	4.1986	-1.15%
2026-01-20	0	4.330	4.330	4.350	4.280	4.560	11,037,000	48,201,826	4.3673	4.264	4.264	4.283	4.214	4.490	11,208,721	4.3004	-3.35%
2026-01-19	0	4.480	4.480	4.520	4.290	4.620	13,533,000	61,241,420	4.5253	4.411	4.411	4.451	4.224	4.549	13,743,556	4.4560	3.94%
2026-01-16	0	4.310	4.270	4.310	4.170	4.370	5,106,000	21,845,590	4.2784	4.244	4.205	4.244	4.106	4.303	5,185,443	4.2129	2.13%
2026-01-15	0	4.220	4.220	4.230	4.170	4.300	2,809,000	11,867,220	4.2247	4.155	4.155	4.165	4.106	4.234	2,852,704	4.1600	-1.63%
2026-01-14	0	4.290	4.250	4.290	4.200	4.490	11,438,000	49,274,310	4.3079	4.224	4.185	4.224	4.136	4.421	11,615,960	4.2419	-2.28%
2026-01-13	0	4.390	4.380	4.390	4.380	4.510	7,764,000	34,441,700	4.4361	4.323	4.313	4.323	4.313	4.441	7,884,798	4.3681	-1.35%
2026-01-12	0	4.450	4.440	4.450	4.370	4.590	13,660,000	61,002,970	4.4658	4.382	4.372	4.382	4.303	4.520	13,872,532	4.3974	1.14%
2026-01-09	0	4.400	4.400	4.410	4.380	4.590	10,722,000	48,103,031	4.4864	4.333	4.333	4.342	4.313	4.520	10,888,820	4.4177	-1.79%
2026-01-08	0	4.480	4.440	4.480	4.220	4.520	16,018,000	70,767,121	4.4180	4.411	4.372	4.411	4.155	4.451	16,267,219	4.3503	5.16%
2026-01-07	0	4.260	4.250	4.260	4.100	4.430	13,183,000	56,768,262	4.3062	4.195	4.185	4.195	4.037	4.362	13,388,110	4.2402	3.40%
2026-01-06	0	4.120	4.100	4.120	4.010	4.140	6,017,666	24,512,003	4.0733	4.057	4.037	4.057	3.949	4.077	6,111,293	4.0109	3.26%
2026-01-05	0	3.990	3.990	4.010	3.950	4.050	4,708,000	18,808,390	3.9950	3.929	3.929	3.949	3.889	3.988	4,781,250	3.9338	-0.50%
2026-01-02	0	4.010	4.000	4.020	3.850	4.080	962,334	3,805,606	3.9546	3.949	3.939	3.958	3.791	4.017	977,307	3.8940	0.50%
2025-12-31	0	3.990	3.960	3.990	3.880	4.150	5,998,000	24,375,445	4.0639	3.929	3.899	3.929	3.821	4.086	6,091,321	4.0017	2.84%
2025-12-30	0	3.880	3.880	3.900	3.830	3.920	4,071,350	15,812,097	3.8837	3.821	3.821	3.840	3.771	3.860	4,134,695	3.8242	-0.51%
2025-12-29	0	3.900	3.890	3.910	3.830	3.990	5,134,000	19,949,240	3.8857	3.840	3.830	3.850	3.771	3.929	5,213,878	3.8262	-1.02%
2025-12-24	0	3.940	3.920	3.950	3.870	3.950	1,182,456	4,632,290	3.9175	3.880	3.860	3.889	3.811	3.889	1,200,853	3.8575	-0.25%
2025-12-23	0	3.950	3.930	3.950	3.850	4.010	3,125,000	12,239,300	3.9166	3.889	3.870	3.889	3.791	3.949	3,173,621	3.8566	0.00%
2025-12-22	0	3.950	3.950	3.960	3.930	4.010	3,938,000	15,597,990	3.9609	3.889	3.889	3.899	3.870	3.949	3,999,270	3.9002	-1.74%
2025-12-19	0	4.020	4.000	4.020	3.890	4.110	5,320,000	21,242,225	3.9929	3.958	3.939	3.958	3.830	4.047	5,402,772	3.9317	2.55%
2025-12-18	0	3.920	3.900	3.920	3.850	3.960	2,887,000	11,284,470	3.9087	3.860	3.840	3.860	3.791	3.899	2,931,918	3.8488	-0.25%
2025-12-17	0	3.930	3.930	3.940	3.880	3.960	2,081,000	8,185,251	3.9333	3.870	3.870	3.880	3.821	3.899	2,113,378	3.8731	-0.25%
2025-12-16	0	3.940	3.920	3.940	3.840	4.010	4,703,000	18,417,815	3.9162	3.880	3.860	3.880	3.781	3.949	4,776,173	3.8562	-3.19%
2025-12-15	0	4.070	4.060	4.070	4.000	4.180	7,253,000	29,687,144	4.0931	4.008	3.998	4.008	3.939	4.116	7,365,847	4.0304	-1.45%
2025-12-12	0	4.130	4.110	4.130	4.050	4.180	5,702,000	23,486,530	4.1190	4.067	4.047	4.067	3.988	4.116	5,790,716	4.0559	1.98%
2025-12-11	0	4.050	4.030	4.050	4.000	4.090	3,893,000	15,736,180	4.0422	3.988	3.968	3.988	3.939	4.027	3,953,570	3.9802	1.00%
2025-12-10	0	4.010	4.010	4.020	3.820	4.050	9,991,000	39,673,280	3.9709	3.949	3.949	3.958	3.761	3.988	10,146,447	3.9101	3.89%
2025-12-09	0	3.860	3.850	3.860	3.820	3.940	3,856,000	14,926,402	3.8710	3.801	3.791	3.801	3.761	3.880	3,915,994	3.8117	-2.03%
2025-12-08	0	3.940	3.940	3.960	3.860	4.200	9,688,607	38,513,745	3.9752	3.880	3.880	3.899	3.801	4.136	9,839,349	3.9143	-6.19%
2025-12-05	0	4.200	4.190	4.200	4.150	4.340	10,734,000	45,582,268	4.2465	4.136	4.126	4.136	4.086	4.274	10,901,007	4.1815	0.24%
2025-12-04	0	4.190	4.180	4.190	3.940	4.240	16,448,000	68,562,042	4.1684	4.126	4.116	4.126	3.880	4.175	16,703,909	4.1046	7.16%
2025-12-03	0	3.910	3.900	3.910	3.860	3.940	3,009,000	11,741,554	3.9021	3.850	3.840	3.850	3.801	3.880	3,055,816	3.8424	-0.26%
2025-12-02	0	3.920	3.910	3.920	3.630	3.940	9,128,000	35,043,177	3.8391	3.860	3.850	3.860	3.574	3.880	9,270,020	3.7803	6.81%
2025-12-01	0	3.670	3.670	3.690	3.510	3.700	5,650,000	20,545,600	3.6364	3.614	3.614	3.633	3.456	3.643	5,737,907	3.5807	2.23%
2025-11-28	0	3.590	3.570	3.590	3.420	3.600	3,897,000	13,715,140	3.5194	3.535	3.515	3.535	3.368	3.545	3,957,632	3.4655	4.06%
2025-11-27	0	3.450	3.440	3.450	3.430	3.490	2,071,000	7,148,195	3.4516	3.397	3.387	3.397	3.377	3.437	2,103,222	3.3987	0.00%
2025-11-26	0	3.450	3.430	3.450	3.430	3.540	1,011,000	3,508,940	3.4708	3.397	3.377	3.397	3.377	3.486	1,026,730	3.4176	-0.29%
2025-11-25	0	3.460	3.440	3.460	3.430	3.550	2,655,000	9,180,620	3.4579	3.407	3.387	3.407	3.377	3.496	2,696,308	3.4049	0.00%
2025-11-24	0	3.460	3.450	3.460	3.400	3.580	5,605,000	19,419,730	3.4647	3.407	3.397	3.407	3.348	3.525	5,692,207	3.4116	0.29%
2025-11-21	0	3.450	3.450	3.460	3.440	3.630	5,790,000	20,305,690	3.5070	3.397	3.397	3.407	3.387	3.574	5,880,085	3.4533	-6.50%
2025-11-20	0	3.690	3.670	3.690	3.640	3.710	1,730,000	6,361,560	3.6772	3.633	3.614	3.633	3.584	3.653	1,756,917	3.6209	0.54%
2025-11-19	0	3.670	3.650	3.670	3.590	3.700	3,052,000	11,118,180	3.6429	3.614	3.594	3.614	3.535	3.643	3,099,485	3.5871	0.55%
2025-11-18	0	3.650	3.650	3.680	3.610	3.720	8,776,000	32,335,720	3.6846	3.594	3.594	3.624	3.555	3.663	8,912,543	3.6281	-1.62%
2025-11-17	0	3.710	3.700	3.710	3.650	3.720	2,717,000	10,031,020	3.6919	3.653	3.643	3.653	3.594	3.663	2,759,273	3.6354	-0.54%
2025-11-14	0	3.730	3.710	3.730	3.690	3.780	2,515,000	9,371,100	3.7261	3.673	3.653	3.673	3.633	3.722	2,554,130	3.6690	-0.53%
2025-11-13	0	3.750	3.730	3.750	3.620	3.770	5,022,000	18,681,180	3.7199	3.693	3.673	3.693	3.565	3.712	5,100,136	3.6629	2.46%
2025-11-12	0	3.660	3.650	3.660	3.540	3.690	4,650,000	16,832,280	3.6198	3.604	3.594	3.604	3.486	3.633	4,722,348	3.5644	3.10%
2025-11-11	0	3.550	3.540	3.550	3.340	3.580	3,404,000	11,904,730	3.4973	3.496	3.486	3.496	3.289	3.525	3,456,962	3.4437	1.14%
2025-11-10	0	3.510	3.490	3.510	3.310	3.520	4,396,060	15,174,044	3.4517	3.456	3.437	3.456	3.259	3.466	4,464,457	3.3989	5.09%
2025-11-07	0	3.340	3.330	3.340	3.310	3.620	5,233,000	17,765,870	3.3950	3.289	3.279	3.289	3.259	3.565	5,314,419	3.3430	-4.02%
2025-11-06	0	3.480	3.460	3.480	3.440	3.520	3,559,000	12,401,670	3.4846	3.427	3.407	3.427	3.387	3.466	3,614,373	3.4312	0.29%
2025-11-05	0	3.470	3.450	3.470	3.420	3.550	6,150,000	21,354,950	3.4723	3.417	3.397	3.417	3.368	3.496	6,245,686	3.4192	-3.88%
2025-11-04	0	3.610	3.600	3.610	3.580	3.710	4,234,450	15,353,681	3.6259	3.555	3.545	3.555	3.525	3.653	4,300,333	3.5703	-2.17%
2025-11-03	0	3.690	3.660	3.690	3.580	3.690	4,419,000	16,099,903	3.6433	3.633	3.604	3.633	3.525	3.633	4,487,754	3.5875	2.50%
2025-10-31	0	3.600	3.600	3.610	3.590	3.730	4,457,000	16,174,644	3.6290	3.545	3.545	3.555	3.535	3.673	4,526,345	3.5734	-0.83%
2025-10-30	0	3.630	3.630	3.640	3.600	3.720	4,865,000	17,677,210	3.6335	3.574	3.574	3.584	3.545	3.663	4,940,693	3.5779	-1.89%
2025-10-28	0	3.700	3.690	3.700	3.680	3.830	3,730,000	13,869,130	3.7183	3.643	3.633	3.643	3.624	3.771	3,788,034	3.6613	-2.63%
2025-10-27	0	3.800	3.790	3.800	3.770	3.850	2,628,000	10,000,530	3.8054	3.742	3.732	3.742	3.712	3.791	2,668,888	3.7471	0.80%
2025-10-24	0	3.770	3.750	3.770	3.630	3.780	10,652,000	39,620,920	3.7196	3.712	3.693	3.712	3.574	3.722	10,817,731	3.6626	3.86%
2025-10-23	0	3.630	3.610	3.630	3.600	3.740	9,487,000	34,647,740	3.6521	3.574	3.555	3.574	3.545	3.683	9,634,605	3.5962	-3.20%
2025-10-22	0	3.750	3.730	3.750	3.720	3.800	2,952,000	11,038,770	3.7394	3.693	3.673	3.693	3.663	3.742	2,997,929	3.6821	-0.79%
2025-10-21	0	3.780	3.770	3.780	3.730	3.850	3,606,950	13,657,573	3.7865	3.722	3.712	3.722	3.673	3.791	3,663,069	3.7285	0.27%
2025-10-20	0	3.770	3.760	3.770	3.690	3.780	3,425,000	12,817,060	3.7422	3.712	3.702	3.712	3.633	3.722	3,478,289	3.6849	2.72%
2025-10-17	0	3.670	3.670	3.680	3.650	3.910	6,976,000	26,165,820	3.7508	3.614	3.614	3.624	3.594	3.850	7,084,537	3.6934	-4.92%
2025-10-16	0	3.860	3.860	3.870	3.820	4.010	3,678,000	14,258,735	3.8768	3.801	3.801	3.811	3.761	3.949	3,735,225	3.8174	-2.53%
2025-10-15	0	3.960	3.950	3.960	3.730	4.010	15,309,000	57,871,875	3.7803	3.899	3.889	3.899	3.673	3.949	15,547,188	3.7223	5.60%
2025-10-14	0	3.750	3.730	3.750	3.630	3.830	6,451,000	23,964,540	3.7149	3.693	3.673	3.693	3.574	3.771	6,551,369	3.6579	0.54%
2025-10-13	0	3.730	3.710	3.730	3.630	3.790	10,891,000	40,018,510	3.6745	3.673	3.653	3.673	3.574	3.732	11,060,450	3.6182	-3.12%
2025-10-10	0	3.850	3.840	3.850	3.830	4.030	5,132,000	20,033,290	3.9036	3.791	3.781	3.791	3.771	3.968	5,211,847	3.8438	-2.78%
2025-10-09	0	3.960	3.950	3.960	3.940	4.010	4,916,000	19,483,847	3.9634	3.899	3.889	3.899	3.880	3.949	4,992,487	3.9026	0.00%
2025-10-08	0	3.960	3.950	3.960	3.850	3.960	712,000	2,778,310	3.9021	3.899	3.889	3.899	3.791	3.899	723,078	3.8423	0.51%
2025-10-06	0	3.940	3.920	3.940	3.890	3.940	616,000	2,411,080	3.9141	3.880	3.860	3.880	3.830	3.880	625,584	3.8541	0.77%
2025-10-03	0	3.910	3.910	3.920	3.880	3.950	1,222,000	4,773,500	3.9063	3.850	3.850	3.860	3.821	3.889	1,241,013	3.8465	-1.01%
2025-10-02	0	3.950	3.950	3.960	3.900	3.990	1,083,751	4,271,194	3.9411	3.889	3.889	3.899	3.840	3.929	1,100,613	3.8807	-1.25%
2025-09-30	0	4.000	3.970	4.000	3.940	4.040	4,326,000	17,197,320	3.9753	3.939	3.909	3.939	3.880	3.978	4,393,307	3.9144	1.27%
2025-09-29	0	3.950	3.940	3.950	3.780	4.020	6,954,230	27,335,850	3.9308	3.889	3.880	3.889	3.722	3.958	7,062,429	3.8706	4.22%
2025-09-26	0	3.790	3.780	3.790	3.700	3.870	9,604,000	36,515,980	3.8022	3.732	3.722	3.732	3.643	3.811	9,753,426	3.7439	-0.26%
2025-09-25	0	3.800	3.780	3.800	3.580	3.900	29,023,036	106,771,646	3.6789	3.742	3.722	3.742	3.525	3.840	29,474,597	3.6225	-3.31%
2025-09-24	0	3.930	3.930	3.940	3.920	4.070	10,333,000	41,143,890	3.9818	3.870	3.870	3.880	3.860	4.008	10,493,768	3.9208	-3.68%
2025-09-23	0	4.080	4.030	4.080	3.980	4.150	12,622,100	50,899,626	4.0326	4.017	3.968	4.017	3.919	4.086	12,818,483	3.9708	-1.45%
2025-09-22	0	4.140	4.120	4.140	4.110	4.390	13,029,000	54,508,700	4.1836	4.077	4.057	4.077	4.047	4.323	13,231,714	4.1195	-5.05%
2025-09-19	0	4.360	4.330	4.360	4.280	4.410	6,685,000	29,035,410	4.3434	4.293	4.264	4.293	4.214	4.342	6,789,010	4.2768	2.11%
2025-09-18	0	4.270	4.260	4.270	4.200	4.390	11,043,000	47,334,800	4.2864	4.205	4.195	4.205	4.136	4.323	11,214,815	4.2207	-0.23%
2025-09-17	0	4.280	4.240	4.280	4.120	4.370	11,409,000	48,269,410	4.2308	4.214	4.175	4.214	4.057	4.303	11,586,509	4.1660	0.23%
2025-09-16	0	4.270	4.250	4.270	4.190	4.350	6,324,000	26,944,240	4.2606	4.205	4.185	4.205	4.126	4.283	6,422,393	4.1954	0.71%
2025-09-15	0	4.240	4.230	4.240	4.230	4.520	6,925,000	29,821,730	4.3064	4.175	4.165	4.175	4.165	4.451	7,032,744	4.2404	-2.75%
2025-09-12	0	4.360	4.350	4.360	4.350	4.500	5,621,000	24,812,414	4.4142	4.293	4.283	4.293	4.283	4.431	5,708,455	4.3466	-0.14%
2025-09-11	0	4.410	4.410	4.420	4.350	4.460	3,145,000	13,848,880	4.4035	4.299	4.299	4.309	4.241	4.348	3,226,120	4.2927	-0.68%
2025-09-10	0	4.440	4.430	4.440	4.410	4.600	7,518,000	33,537,610	4.4610	4.328	4.319	4.328	4.299	4.484	7,711,915	4.3488	-3.48%
2025-09-09	0	4.600	4.570	4.600	4.510	4.680	10,602,000	48,738,230	4.5971	4.484	4.455	4.484	4.397	4.562	10,875,461	4.4815	1.32%
2025-09-08	0	4.540	4.530	4.540	4.370	4.740	14,541,000	66,827,610	4.5958	4.426	4.416	4.426	4.260	4.621	14,916,061	4.4802	2.48%
2025-09-05	0	4.430	4.380	4.430	4.090	4.430	15,632,000	67,548,695	4.3212	4.319	4.270	4.319	3.987	4.319	16,035,202	4.2125	9.38%
2025-09-04	0	4.050	4.050	4.060	3.990	4.270	10,775,000	43,893,220	4.0736	3.948	3.948	3.958	3.890	4.163	11,052,924	3.9712	-3.11%
2025-09-03	0	4.180	4.180	4.200	4.130	4.260	4,515,000	18,871,175	4.1797	4.075	4.075	4.094	4.026	4.153	4,631,457	4.0746	0.24%
2025-09-02	0	4.170	4.160	4.170	4.100	4.320	12,305,000	51,222,560	4.1627	4.065	4.055	4.065	3.997	4.211	12,622,387	4.0581	-2.80%
2025-09-01	0	4.290	4.270	4.290	4.150	4.320	8,507,000	36,059,200	4.2388	4.182	4.163	4.182	4.046	4.211	8,726,424	4.1322	1.66%
2025-08-29	0	4.220	4.220	4.230	4.210	4.340	6,979,000	29,714,525	4.2577	4.114	4.114	4.124	4.104	4.231	7,159,012	4.1506	0.24%
2025-08-28	0	4.210	4.200	4.210	4.150	4.360	13,814,000	58,188,650	4.2123	4.104	4.094	4.104	4.046	4.250	14,170,310	4.1064	-1.41%
2025-08-27	0	4.270	4.270	4.280	4.210	4.530	20,010,000	87,103,995	4.3530	4.163	4.163	4.172	4.104	4.416	20,526,125	4.2436	-3.39%
2025-08-26	0	4.420	4.410	4.420	3.970	4.630	77,807,500	343,232,158	4.4113	4.309	4.299	4.309	3.870	4.514	79,814,418	4.3004	11.90%
2025-08-25	0	3.950	3.940	3.950	3.870	3.980	5,781,000	22,777,730	3.9401	3.851	3.841	3.851	3.773	3.880	5,930,111	3.8410	1.80%
2025-08-22	0	3.880	3.870	3.880	3.820	4.000	7,787,150	30,305,582	3.8917	3.782	3.773	3.782	3.724	3.899	7,988,007	3.7939	1.31%
2025-08-21	0	3.830	3.830	3.840	3.800	4.060	12,912,000	50,439,640	3.9064	3.734	3.734	3.743	3.704	3.958	13,245,044	3.8082	-1.54%
2025-08-20	0	3.890	3.880	3.890	3.760	3.910	8,964,000	34,209,170	3.8163	3.792	3.782	3.792	3.665	3.812	9,195,212	3.7203	1.04%
2025-08-19	0	3.850	3.850	3.860	3.780	4.360	20,654,000	81,892,240	3.9650	3.753	3.753	3.763	3.685	4.250	21,186,736	3.8653	-3.02%
2025-08-18	0	3.970	3.960	3.970	3.940	4.100	11,599,000	46,647,880	4.0217	3.870	3.860	3.870	3.841	3.997	11,898,177	3.9206	0.00%
2025-08-15	0	3.970	3.970	3.980	3.870	4.040	8,305,000	32,854,840	3.9560	3.870	3.870	3.880	3.773	3.938	8,519,214	3.8566	-1.00%
2025-08-14	0	4.010	4.000	4.010	3.920	4.090	16,400,000	65,644,000	4.0027	3.909	3.899	3.909	3.821	3.987	16,823,011	3.9020	2.04%
2025-08-13	0	3.930	3.930	3.940	3.650	4.010	28,699,000	112,554,410	3.9219	3.831	3.831	3.841	3.558	3.909	29,439,244	3.8233	5.93%
2025-08-12	0	3.710	3.700	3.710	3.530	3.730	10,853,000	39,957,870	3.6817	3.617	3.607	3.617	3.441	3.636	11,132,935	3.5892	4.51%
2025-08-11	0	3.550	3.540	3.560	3.380	3.700	9,552,000	34,040,590	3.5637	3.461	3.451	3.470	3.295	3.607	9,798,378	3.4741	4.11%
2025-08-08	0	3.410	3.400	3.410	3.380	3.480	3,593,000	12,357,798	3.4394	3.324	3.315	3.324	3.295	3.392	3,685,676	3.3529	-2.01%
2025-08-07	0	3.480	3.480	3.490	3.360	3.540	5,963,000	20,652,740	3.4635	3.392	3.392	3.402	3.276	3.451	6,116,806	3.3764	4.82%
2025-08-06	0	3.320	3.310	3.330	3.290	3.360	3,990,000	13,236,200	3.3173	3.237	3.227	3.246	3.207	3.276	4,092,916	3.2339	-1.19%
2025-08-05	0	3.360	3.360	3.380	3.360	3.480	2,113,664	7,168,627	3.3916	3.276	3.276	3.295	3.276	3.392	2,168,183	3.3063	-0.88%
2025-08-04	0	3.390	3.360	3.390	3.300	3.390	5,260,000	17,622,500	3.3503	3.305	3.276	3.305	3.217	3.305	5,395,673	3.2660	1.50%
2025-08-01	0	3.340	3.340	3.360	3.340	3.440	2,978,000	10,067,940	3.3808	3.256	3.256	3.276	3.256	3.354	3,054,813	3.2958	-2.34%
2025-07-31	0	3.420	3.420	3.430	3.400	3.690	9,833,000	34,337,050	3.4920	3.334	3.334	3.344	3.315	3.597	10,086,626	3.4042	-7.32%
2025-07-30	0	3.690	3.690	3.700	3.610	3.750	7,272,000	26,858,990	3.6935	3.597	3.597	3.607	3.519	3.656	7,459,569	3.6006	0.27%
2025-07-29	0	3.680	3.670	3.680	3.580	3.730	4,250,500	15,490,190	3.6443	3.587	3.578	3.587	3.490	3.636	4,360,135	3.5527	0.55%
2025-07-28	0	3.660	3.660	3.670	3.570	3.780	5,435,000	20,000,120	3.6799	3.568	3.568	3.578	3.480	3.685	5,575,187	3.5873	0.00%
2025-07-25	0	3.660	3.640	3.660	3.620	3.690	3,521,000	12,863,430	3.6533	3.568	3.548	3.568	3.529	3.597	3,611,818	3.5615	-0.27%
2025-07-24	0	3.670	3.660	3.670	3.550	3.750	10,355,000	38,135,100	3.6828	3.578	3.568	3.578	3.461	3.656	10,622,090	3.5902	3.38%
2025-07-23	0	3.550	3.540	3.550	3.500	3.690	12,332,300	44,408,479	3.6010	3.461	3.451	3.461	3.412	3.597	12,650,392	3.5104	-1.11%
2025-07-22	0	3.590	3.580	3.590	3.450	3.650	7,248,000	25,913,750	3.5753	3.500	3.490	3.500	3.363	3.558	7,434,950	3.4854	1.99%
2025-07-21	0	3.520	3.510	3.520	3.330	3.610	19,638,000	68,493,220	3.4878	3.431	3.422	3.431	3.246	3.519	20,144,530	3.4001	8.31%
2025-07-18	0	3.250	3.240	3.250	3.200	3.260	4,553,000	14,713,220	3.2315	3.168	3.159	3.168	3.120	3.178	4,670,437	3.1503	0.00%
2025-07-17	0	3.250	3.240	3.250	3.010	3.310	18,950,500	60,615,320	3.1986	3.168	3.159	3.168	2.934	3.227	19,439,297	3.1182	7.97%
2025-07-16	0	3.010	3.000	3.010	3.000	3.020	5,254,000	15,808,750	3.0089	2.934	2.925	2.934	2.925	2.944	5,389,518	2.9332	0.33%
2025-07-15	0	3.000	3.000	3.010	2.970	3.050	6,718,400	20,235,070	3.0119	2.925	2.925	2.934	2.895	2.973	6,891,690	2.9362	-0.33%
2025-07-14	0	3.010	2.990	3.010	2.970	3.060	10,211,500	30,736,605	3.0100	2.934	2.915	2.934	2.895	2.983	10,474,889	2.9343	0.33%
2025-07-11	0	3.000	3.000	3.010	2.940	3.060	20,199,000	60,651,240	3.0027	2.925	2.925	2.934	2.866	2.983	20,720,000	2.9272	1.69%
2025-07-10	0	2.950	2.950	2.970	2.950	3.010	4,938,000	14,683,270	2.9735	2.876	2.876	2.895	2.876	2.934	5,065,368	2.8988	-1.01%
2025-07-09	0	2.980	2.970	2.990	2.980	3.020	3,454,000	10,326,930	2.9898	2.905	2.895	2.915	2.905	2.944	3,543,090	2.9147	-1.00%
2025-07-08	0	3.010	3.000	3.010	2.990	3.040	3,941,150	11,879,494	3.0142	2.934	2.925	2.934	2.915	2.964	4,042,806	2.9384	0.00%
2025-07-07	0	3.010	3.000	3.010	2.960	3.020	2,020,000	6,042,330	2.9913	2.934	2.925	2.934	2.886	2.944	2,072,103	2.9160	0.00%
2025-07-04	0	3.010	2.990	3.010	2.970	3.060	4,095,000	12,303,930	3.0046	2.934	2.915	2.934	2.895	2.983	4,200,624	2.9291	0.33%
2025-07-03	0	3.000	2.990	3.010	2.980	3.020	1,787,000	5,361,678	3.0004	2.925	2.915	2.934	2.905	2.944	1,833,093	2.9249	-0.33%
2025-07-02	0	3.010	3.000	3.010	2.970	3.050	2,478,000	7,476,550	3.0172	2.934	2.925	2.934	2.895	2.973	2,541,916	2.9413	1.35%
2025-06-30	0	2.970	2.970	2.990	2.940	3.000	1,348,000	4,007,340	2.9728	2.895	2.895	2.915	2.866	2.925	1,382,769	2.8981	-0.34%
2025-06-27	0	2.980	2.970	2.980	2.910	3.050	3,617,000	10,836,650	2.9960	2.905	2.895	2.905	2.837	2.973	3,710,295	2.9207	1.71%
2025-06-26	0	2.930	2.920	2.930	2.920	3.010	2,403,000	7,090,370	2.9506	2.856	2.847	2.856	2.847	2.934	2,464,981	2.8764	-2.33%
2025-06-25	0	3.000	2.990	3.000	2.970	3.030	3,765,000	11,317,160	3.0059	2.925	2.915	2.925	2.895	2.954	3,862,112	2.9303	1.69%
2025-06-24	0	2.950	2.940	2.950	2.900	2.960	3,451,000	10,103,820	2.9278	2.876	2.866	2.876	2.827	2.886	3,540,013	2.8542	2.43%
2025-06-23	0	2.880	2.860	2.880	2.850	2.900	2,439,000	7,010,320	2.8743	2.808	2.788	2.808	2.778	2.827	2,501,910	2.8020	-0.69%
2025-06-20	0	2.900	2.890	2.900	2.880	2.980	3,503,000	10,223,400	2.9185	2.827	2.817	2.827	2.808	2.905	3,593,354	2.8451	-1.36%
2025-06-19	0	2.940	2.930	2.940	2.920	3.070	7,191,000	21,363,210	2.9708	2.866	2.856	2.866	2.847	2.993	7,376,480	2.8961	-4.23%
2025-06-18	0	3.070	3.050	3.070	3.030	3.100	2,718,000	8,310,810	3.0577	2.993	2.973	2.993	2.954	3.022	2,788,106	2.9808	-0.65%
2025-06-17	0	3.090	3.070	3.090	3.060	3.170	6,714,000	20,938,530	3.1186	3.012	2.993	3.012	2.983	3.090	6,887,177	3.0402	0.98%
2025-06-16	0	3.060	3.060	3.070	3.030	3.140	7,338,000	22,480,661	3.0636	2.983	2.983	2.993	2.954	3.061	7,527,272	2.9866	-1.61%
2025-06-13	0	3.110	3.090	3.110	3.020	3.190	9,821,000	30,236,210	3.0787	3.032	3.012	3.032	2.944	3.110	10,074,317	3.0013	-2.51%
2025-06-12	0	3.190	3.180	3.190	3.110	3.240	13,900,000	44,311,260	3.1879	3.110	3.100	3.110	3.032	3.159	14,258,528	3.1077	2.24%
2025-06-11	0	3.120	3.120	3.130	3.110	3.260	15,004,000	47,140,500	3.1419	3.042	3.042	3.051	3.032	3.178	15,391,004	3.0629	-3.70%
2025-06-10	0	3.240	3.230	3.240	3.090	3.260	12,984,000	41,415,570	3.1897	3.159	3.149	3.159	3.012	3.178	13,318,901	3.1095	3.51%
2025-06-09	0	3.130	3.130	3.140	2.990	3.310	15,228,000	48,091,160	3.1581	3.051	3.051	3.061	2.915	3.227	15,620,781	3.0787	1.62%
2025-06-06	0	3.080	3.070	3.080	3.020	3.200	12,199,000	37,654,230	3.0867	3.003	2.993	3.003	2.944	3.120	12,513,653	3.0091	-2.84%
2025-06-05	0	3.170	3.160	3.170	3.100	3.580	37,695,000	125,306,520	3.3242	3.090	3.081	3.090	3.022	3.490	38,667,281	3.2406	-8.12%
2025-06-04	0	3.500	3.490	3.500	3.030	3.580	63,730,000	216,808,885	3.4020	3.363	3.354	3.363	2.912	3.440	66,321,258	3.2691	13.64%
2025-06-03	0	3.080	3.070	3.080	2.890	3.120	21,083,000	63,999,982	3.0356	2.960	2.950	2.960	2.777	2.998	21,940,234	2.9170	7.32%
2025-06-02	0	2.870	2.860	2.870	2.810	2.960	1,181,000	3,362,750	2.8474	2.758	2.748	2.758	2.700	2.844	1,229,019	2.7361	-3.04%
2025-05-30	0	2.960	2.960	2.970	2.760	3.030	15,064,000	43,967,130	2.9187	2.844	2.844	2.854	2.652	2.912	15,676,501	2.8047	4.59%
2025-05-29	0	2.830	2.820	2.840	2.720	2.840	7,184,000	20,050,160	2.7909	2.719	2.710	2.729	2.614	2.729	7,476,101	2.6819	2.54%
2025-05-28	0	2.760	2.740	2.760	2.710	2.820	10,063,000	27,864,390	2.7690	2.652	2.633	2.652	2.604	2.710	10,472,161	2.6608	2.99%
2025-05-27	0	2.680	2.680	2.690	2.650	2.770	14,651,000	39,404,700	2.6896	2.575	2.575	2.585	2.546	2.662	15,246,709	2.5845	0.75%
2025-05-26	0	2.660	2.640	2.660	2.580	2.700	2,709,000	7,189,570	2.6540	2.556	2.537	2.556	2.479	2.595	2,819,148	2.5503	1.92%
2025-05-23	0	2.610	2.610	2.630	2.610	2.690	5,548,000	14,647,325	2.6401	2.508	2.508	2.527	2.508	2.585	5,773,581	2.5370	0.00%
2025-05-22	0	2.610	2.610	2.620	2.600	2.720	8,010,000	21,106,613	2.6350	2.508	2.508	2.518	2.498	2.614	8,335,686	2.5321	-3.69%
2025-05-21	0	2.710	2.700	2.710	2.670	2.790	6,921,000	18,887,420	2.7290	2.604	2.595	2.604	2.566	2.681	7,202,407	2.6224	1.50%
2025-05-20	0	2.670	2.660	2.670	2.570	2.720	11,513,000	30,545,950	2.6532	2.566	2.556	2.566	2.470	2.614	11,981,118	2.5495	1.91%
2025-05-19	0	2.620	2.610	2.620	2.540	2.650	4,335,220	11,184,727	2.5800	2.518	2.508	2.518	2.441	2.546	4,511,490	2.4792	-0.38%
2025-05-16	0	2.630	2.620	2.630	2.580	2.700	7,559,000	19,844,125	2.6252	2.527	2.518	2.527	2.479	2.595	7,866,349	2.5227	-0.38%
2025-05-15	0	2.640	2.640	2.650	2.570	2.700	12,890,180	33,947,971	2.6336	2.537	2.537	2.546	2.470	2.595	13,414,294	2.5307	1.15%
2025-05-14	0	2.610	2.600	2.610	2.380	2.720	37,462,000	97,132,420	2.5928	2.508	2.498	2.508	2.287	2.614	38,985,203	2.4915	9.66%
2025-05-13	0	2.380	2.380	2.390	2.370	2.440	4,566,000	10,987,690	2.4064	2.287	2.287	2.297	2.277	2.345	4,751,653	2.3124	-1.24%
2025-05-12	0	2.410	2.400	2.410	2.310	2.410	3,272,000	7,705,380	2.3549	2.316	2.306	2.316	2.220	2.316	3,405,039	2.2629	2.55%
2025-05-09	0	2.350	2.350	2.360	2.330	2.380	1,642,000	3,857,680	2.3494	2.258	2.258	2.268	2.239	2.287	1,708,764	2.2576	-1.26%
2025-05-08	0	2.380	2.380	2.390	2.330	2.430	4,809,000	11,517,675	2.3950	2.287	2.287	2.297	2.239	2.335	5,004,534	2.3014	1.28%
2025-05-07	0	2.350	2.350	2.360	2.300	2.360	5,754,000	13,432,950	2.3345	2.258	2.258	2.268	2.210	2.268	5,987,957	2.2433	1.29%
2025-05-06	0	2.320	2.320	2.340	2.300	2.360	1,145,000	2,654,810	2.3186	2.229	2.229	2.249	2.210	2.268	1,191,556	2.2280	0.43%
2025-05-02	0	2.310	2.290	2.310	2.270	2.320	246,000	564,320	2.2940	2.220	2.201	2.220	2.181	2.229	256,002	2.2044	0.43%
2025-04-30	0	2.300	2.300	2.310	2.270	2.320	1,426,000	3,265,470	2.2900	2.210	2.210	2.220	2.181	2.229	1,483,981	2.2005	0.00%
2025-04-29	0	2.300	2.270	2.300	2.270	2.340	1,398,000	3,203,280	2.2913	2.210	2.181	2.210	2.181	2.249	1,454,843	2.2018	0.44%
2025-04-28	0	2.290	2.270	2.290	2.270	2.370	1,781,000	4,073,320	2.2871	2.201	2.181	2.201	2.181	2.277	1,853,415	2.1977	-0.87%
2025-04-25	0	2.310	2.310	2.320	2.280	2.400	3,118,000	7,305,590	2.3430	2.220	2.220	2.229	2.191	2.306	3,244,778	2.2515	-1.28%
2025-04-24	0	2.340	2.330	2.340	2.310	2.380	1,169,000	2,725,430	2.3314	2.249	2.239	2.249	2.220	2.287	1,216,531	2.2403	-1.27%
2025-04-23	0	2.370	2.350	2.370	2.360	2.410	3,646,000	8,675,000	2.3793	2.277	2.258	2.277	2.268	2.316	3,794,246	2.2864	0.00%
2025-04-22	0	2.370	2.360	2.390	2.310	2.390	1,859,000	4,397,520	2.3655	2.277	2.268	2.297	2.220	2.297	1,934,587	2.2731	2.60%
2025-04-17	0	2.310	2.310	2.330	2.270	2.340	3,525,000	8,154,655	2.3134	2.220	2.220	2.239	2.181	2.249	3,668,326	2.2230	0.43%
2025-04-16	0	2.300	2.280	2.300	2.270	2.350	2,489,000	5,717,720	2.2972	2.210	2.191	2.210	2.181	2.258	2,590,203	2.2074	-2.54%
2025-04-15	0	2.360	2.360	2.370	2.350	2.430	2,595,000	6,192,630	2.3864	2.268	2.268	2.277	2.258	2.335	2,700,513	2.2931	-1.67%
2025-04-14	0	2.400	2.380	2.400	2.380	2.450	2,082,000	4,996,170	2.3997	2.306	2.287	2.306	2.287	2.354	2,166,654	2.3059	1.69%
2025-04-11	0	2.360	2.360	2.380	2.330	2.440	3,662,000	8,738,283	2.3862	2.268	2.268	2.287	2.239	2.345	3,810,897	2.2930	1.29%
2025-04-10	0	2.330	2.330	2.360	2.330	2.430	4,841,000	11,531,014	2.3819	2.239	2.239	2.268	2.239	2.335	5,037,835	2.2889	0.00%
2025-04-09	0	2.330	2.320	2.330	2.140	2.360	7,530,000	17,155,630	2.2783	2.239	2.229	2.239	2.056	2.268	7,836,169	2.1893	5.43%
2025-04-08	0	2.210	2.210	2.220	2.180	2.290	7,812,000	17,421,230	2.2301	2.124	2.124	2.133	2.095	2.201	8,129,635	2.1429	1.38%
2025-04-07	0	2.180	2.170	2.180	2.170	2.490	11,459,000	26,447,780	2.3080	2.095	2.085	2.095	2.085	2.393	11,924,922	2.2179	-16.15%
2025-04-03	0	2.600	2.600	2.610	2.540	2.640	6,437,000	16,739,840	2.6006	2.498	2.498	2.508	2.441	2.537	6,698,728	2.4990	0.00%
2025-04-02	0	2.600	2.590	2.600	2.480	2.670	11,160,000	28,991,390	2.5978	2.498	2.489	2.498	2.383	2.566	11,613,765	2.4963	3.59%
2025-04-01	0	2.510	2.500	2.510	2.460	2.530	3,512,000	8,807,190	2.5077	2.412	2.402	2.412	2.364	2.431	3,654,798	2.4098	2.03%
2025-03-31	0	2.460	2.450	2.460	2.370	2.520	7,911,000	19,182,580	2.4248	2.364	2.354	2.364	2.277	2.422	8,232,661	2.3301	-2.38%
2025-03-28	0	2.520	2.520	2.530	2.480	2.590	5,202,000	13,134,260	2.5248	2.422	2.422	2.431	2.383	2.489	5,413,513	2.4262	0.80%
2025-03-27	0	2.500	2.500	2.510	2.460	2.530	3,769,000	9,434,887	2.5033	2.402	2.402	2.412	2.364	2.431	3,922,247	2.4055	0.81%
2025-03-26	0	2.480	2.480	2.490	2.460	2.550	4,110,065	10,276,835	2.5004	2.383	2.383	2.393	2.364	2.450	4,277,180	2.4027	0.40%
2025-03-25	0	2.470	2.460	2.470	2.450	2.560	4,294,000	10,709,010	2.4939	2.373	2.364	2.373	2.354	2.460	4,468,594	2.3965	0.41%
2025-03-24	0	2.460	2.460	2.490	2.460	2.550	8,874,486	22,331,827	2.5164	2.364	2.364	2.393	2.364	2.450	9,235,322	2.4181	-3.15%
2025-03-21	0	2.540	2.540	2.550	2.470	2.550	12,844,879	32,363,148	2.5195	2.441	2.441	2.450	2.373	2.450	13,367,151	2.4211	-0.39%
2025-03-20	0	2.550	2.550	2.560	2.500	2.610	7,673,000	19,586,195	2.5526	2.450	2.450	2.460	2.402	2.508	7,984,984	2.4529	0.39%
2025-03-19	0	2.540	2.540	2.550	2.520	2.700	15,666,000	40,204,720	2.5664	2.441	2.441	2.450	2.422	2.595	16,302,979	2.4661	-4.51%
2025-03-18	0	2.660	2.650	2.660	2.570	2.750	18,722,000	49,792,305	2.6596	2.556	2.546	2.556	2.470	2.643	19,483,235	2.5556	2.70%
2025-03-17	0	2.590	2.590	2.600	2.590	2.870	27,076,000	73,125,080	2.7007	2.489	2.489	2.498	2.489	2.758	28,176,909	2.5952	-7.83%
2025-03-14	0	2.810	2.800	2.810	2.770	3.210	57,954,000	167,545,502	2.8910	2.700	2.691	2.700	2.662	3.085	60,310,406	2.7781	-11.64%
2025-03-13	0	3.180	3.180	3.190	2.510	3.180	124,469,786	374,824,714	3.0114	3.056	3.056	3.065	2.412	3.056	129,530,720	2.8937	24.71%
2025-03-12	0	2.550	2.540	2.550	2.350	2.640	22,784,000	56,807,730	2.4933	2.450	2.441	2.450	2.258	2.537	23,710,396	2.3959	7.59%
2025-03-11	0	2.370	2.360	2.370	2.310	2.380	1,982,400	4,650,211	2.3457	2.277	2.268	2.277	2.220	2.287	2,063,004	2.2541	0.00%
2025-03-10	0	2.370	2.360	2.370	2.340	2.430	3,316,000	7,878,120	2.3758	2.277	2.268	2.277	2.249	2.335	3,450,828	2.2830	0.42%
2025-03-07	0	2.360	2.350	2.360	2.330	2.390	4,325,000	10,179,760	2.3537	2.268	2.258	2.268	2.239	2.297	4,500,854	2.2617	-0.84%
2025-03-06	0	2.380	2.360	2.380	2.230	2.410	17,259,000	40,678,600	2.3570	2.287	2.268	2.287	2.143	2.316	17,960,750	2.2649	6.73%
2025-03-05	0	2.230	2.210	2.230	2.170	2.260	5,783,500	12,811,855	2.2152	2.143	2.124	2.143	2.085	2.172	6,018,657	2.1287	3.24%
2025-03-04	0	2.160	2.150	2.160	2.120	2.190	3,185,000	6,837,430	2.1468	2.076	2.066	2.076	2.037	2.104	3,314,502	2.0629	0.47%
2025-03-03	0	2.150	2.140	2.150	2.080	2.300	13,118,000	29,025,280	2.2126	2.066	2.056	2.066	1.999	2.210	13,651,377	2.1262	3.86%
2025-02-28	0	2.070	2.070	2.100	2.070	2.160	3,136,000	6,606,300	2.1066	1.989	1.989	2.018	1.989	2.076	3,263,510	2.0243	-3.72%
2025-02-27	0	2.150	2.130	2.150	2.080	2.150	2,068,000	4,371,970	2.1141	2.066	2.047	2.066	1.999	2.066	2,152,085	2.0315	0.94%
2025-02-26	0	2.130	2.120	2.130	2.050	2.130	5,422,000	11,338,400	2.0912	2.047	2.037	2.047	1.970	2.047	5,642,458	2.0095	3.40%
2025-02-25	0	2.060	2.040	2.060	2.040	2.070	1,844,000	3,789,010	2.0548	1.980	1.960	1.980	1.960	1.989	1,918,977	1.9745	-0.48%
2025-02-24	0	2.070	2.060	2.070	2.040	2.070	2,087,000	4,288,900	2.0551	1.989	1.980	1.989	1.960	1.989	2,171,857	1.9748	0.00%
2025-02-21	0	2.070	2.060	2.070	2.050	2.080	1,528,000	3,144,650	2.0580	1.989	1.980	1.989	1.970	1.999	1,590,128	1.9776	0.00%
2025-02-20	0	2.070	2.050	2.070	2.050	2.100	1,510,000	3,143,630	2.0819	1.989	1.970	1.989	1.970	2.018	1,571,397	2.0005	-1.90%
2025-02-19	0	2.110	2.090	2.110	2.050	2.140	2,098,000	4,404,370	2.0993	2.028	2.008	2.028	1.970	2.056	2,183,305	2.0173	2.43%
2025-02-18	0	2.060	2.050	2.060	2.040	2.080	1,529,000	3,143,890	2.0562	1.980	1.970	1.980	1.960	1.999	1,591,169	1.9758	-0.48%
2025-02-17	0	2.070	2.060	2.070	2.040	2.090	1,563,000	3,221,860	2.0613	1.989	1.980	1.989	1.960	2.008	1,626,551	1.9808	0.00%
2025-02-14	0	2.070	2.060	2.070	2.030	2.070	2,576,000	5,278,140	2.0490	1.989	1.980	1.989	1.951	1.989	2,680,740	1.9689	2.48%
2025-02-13	0	2.020	2.010	2.020	2.000	2.050	4,577,000	9,237,605	2.0183	1.941	1.931	1.941	1.922	1.970	4,763,101	1.9394	-1.46%
2025-02-12	0	2.050	2.030	2.050	2.020	2.060	2,158,000	4,392,860	2.0356	1.970	1.951	1.970	1.941	1.980	2,245,744	1.9561	0.00%
2025-02-11	0	2.050	2.040	2.050	2.040	2.080	866,500	1,776,730	2.0505	1.970	1.960	1.970	1.960	1.999	901,732	1.9704	-1.91%
2025-02-10	0	2.090	2.070	2.090	2.050	2.090	1,101,000	2,269,880	2.0617	2.008	1.989	2.008	1.970	2.008	1,145,767	1.9811	0.97%
2025-02-07	0	2.070	2.070	2.080	2.020	2.080	3,280,862	6,738,458	2.0539	1.989	1.989	1.999	1.941	1.999	3,414,262	1.9736	2.48%
2025-02-06	0	2.020	2.010	2.020	2.020	2.060	2,581,000	5,251,080	2.0345	1.941	1.931	1.941	1.941	1.980	2,685,943	1.9550	-0.49%
2025-02-05	0	2.030	2.020	2.030	2.010	2.070	1,744,000	3,545,790	2.0331	1.951	1.941	1.951	1.931	1.989	1,814,911	1.9537	0.00%
2025-02-04	0	2.030	2.030	2.040	2.000	2.080	426,000	864,650	2.0297	1.951	1.951	1.960	1.922	1.999	443,321	1.9504	-1.93%
2025-02-03	0	2.070	2.060	2.070	2.040	2.090	260,000	535,679	2.0603	1.989	1.980	1.989	1.960	2.008	270,572	1.9798	-1.43%
2025-01-28	0	2.100	2.100	2.170	2.090	2.180	11,000	23,150	2.1045	2.018	2.018	2.085	2.008	2.095	11,447	2.0223	0.48%
2025-01-27	0	2.090	2.080	2.090	2.070	2.120	1,040,000	2,180,220	2.0964	2.008	1.999	2.008	1.989	2.037	1,082,286	2.0145	-1.42%
2025-01-24	0	2.120	2.110	2.120	2.090	2.130	514,000	1,086,640	2.1141	2.037	2.028	2.037	2.008	2.047	534,899	2.0315	0.47%
2025-01-23	0	2.110	2.100	2.120	2.090	2.140	592,000	1,252,620	2.1159	2.028	2.018	2.037	2.008	2.056	616,071	2.0332	-0.94%
2025-01-22	0	2.130	2.110	2.130	2.090	2.130	635,000	1,341,535	2.1127	2.047	2.028	2.047	2.008	2.047	660,819	2.0301	0.00%
2025-01-21	0	2.130	2.120	2.130	2.100	2.150	682,000	1,447,390	2.1223	2.047	2.037	2.047	2.018	2.066	709,730	2.0394	0.00%
2025-01-20	0	2.130	2.120	2.130	2.110	2.140	536,000	1,139,305	2.1256	2.047	2.037	2.047	2.028	2.056	557,794	2.0425	0.47%
2025-01-17	0	2.120	2.110	2.120	2.110	2.130	1,613,000	3,418,100	2.1191	2.037	2.028	2.037	2.028	2.047	1,678,584	2.0363	0.00%
2025-01-16	0	2.120	2.110	2.120	2.070	2.120	2,162,000	4,517,590	2.0895	2.037	2.028	2.037	1.989	2.037	2,249,907	2.0079	2.91%
2025-01-15	0	2.060	2.040	2.060	2.040	2.070	375,000	770,730	2.0553	1.980	1.960	1.980	1.960	1.989	390,247	1.9750	-0.48%
2025-01-14	0	2.070	2.060	2.070	2.040	2.070	1,538,000	3,166,530	2.0589	1.989	1.980	1.989	1.960	1.989	1,600,535	1.9784	0.98%
2025-01-13	0	2.050	2.030	2.050	2.010	2.060	1,486,000	3,024,900	2.0356	1.970	1.951	1.970	1.931	1.980	1,546,421	1.9561	0.49%
2025-01-10	0	2.040	2.030	2.040	2.030	2.100	1,477,000	3,023,080	2.0468	1.960	1.951	1.960	1.951	2.018	1,537,055	1.9668	-1.45%
2025-01-09	0	2.070	2.060	2.070	2.060	2.090	260,000	540,030	2.0770	1.989	1.980	1.989	1.980	2.008	270,572	1.9959	-0.48%
2025-01-08	0	2.080	2.070	2.080	2.050	2.120	1,530,000	3,162,590	2.0671	1.999	1.989	1.999	1.970	2.037	1,592,210	1.9863	-0.48%
2025-01-07	0	2.090	2.060	2.090	2.050	2.090	1,588,000	3,276,550	2.0633	2.008	1.980	2.008	1.970	2.008	1,652,568	1.9827	1.46%
2025-01-06	0	2.060	2.050	2.060	2.050	2.130	1,907,050	3,946,554	2.0695	1.980	1.970	1.980	1.970	2.047	1,984,591	1.9886	-1.44%
2025-01-03	0	2.090	2.080	2.090	2.080	2.120	2,212,000	4,630,019	2.0931	2.008	1.999	2.008	1.999	2.037	2,301,940	2.0114	-0.48%
2025-01-02	0	2.100	2.090	2.100	2.090	2.120	1,513,000	3,176,670	2.0996	2.018	2.008	2.018	2.008	2.037	1,574,518	2.0176	-0.47%
2024-12-31	0	2.110	2.100	2.110	2.090	2.110	357,000	750,750	2.1029	2.028	2.018	2.028	2.008	2.028	371,516	2.0208	0.00%
2024-12-30	0	2.110	2.100	2.110	2.080	2.140	1,988,000	4,183,050	2.1041	2.028	2.018	2.028	1.999	2.056	2,068,832	2.0219	0.00%
2024-12-27	0	2.110	2.090	2.110	2.080	2.120	1,228,000	2,581,720	2.1024	2.028	2.008	2.028	1.999	2.037	1,277,930	2.0202	0.00%
2024-12-24	0	2.110	2.100	2.110	2.090	2.110	418,000	880,120	2.1056	2.028	2.018	2.028	2.008	2.028	434,996	2.0233	0.96%
2024-12-23	0	2.090	2.080	2.090	2.070	2.100	2,137,000	4,448,490	2.0817	2.008	1.999	2.008	1.989	2.018	2,223,890	2.0003	0.97%
2024-12-20	0	2.070	2.070	2.080	2.070	2.100	1,605,000	3,344,930	2.0841	1.989	1.989	1.999	1.989	2.018	1,670,259	2.0026	-0.96%
2024-12-19	0	2.090	2.080	2.090	2.060	2.100	2,835,000	5,896,810	2.0800	2.008	1.999	2.008	1.980	2.018	2,950,271	1.9987	0.48%
2024-12-18	0	2.080	2.070	2.080	2.070	2.120	1,766,000	3,688,260	2.0885	1.999	1.989	1.999	1.989	2.037	1,837,805	2.0069	0.00%
2024-12-17	0	2.080	2.080	2.090	2.050	2.100	1,525,000	3,171,760	2.0798	1.999	1.999	2.008	1.970	2.018	1,587,006	1.9986	-0.48%
2024-12-16	0	2.090	2.080	2.090	2.080	2.190	4,054,000	8,548,310	2.1086	2.008	1.999	2.008	1.999	2.104	4,218,835	2.0262	-2.79%
2024-12-13	0	2.150	2.140	2.150	2.140	2.230	4,390,000	9,531,259	2.1711	2.066	2.056	2.066	2.056	2.143	4,568,497	2.0863	-2.27%
2024-12-12	0	2.200	2.190	2.200	2.180	2.240	8,886,000	19,562,040	2.2014	2.114	2.104	2.114	2.095	2.152	9,247,304	2.1154	-1.35%
2024-12-11	0	2.230	2.220	2.230	2.200	2.350	13,357,000	30,058,970	2.2504	2.143	2.133	2.143	2.114	2.258	13,900,095	2.1625	-2.62%
2024-12-10	0	2.290	2.290	2.300	2.290	2.450	1,507,000	3,540,620	2.3494	2.201	2.201	2.210	2.201	2.354	1,568,275	2.2577	-2.14%
2024-12-09	0	2.340	2.300	2.340	2.260	2.340	2,210,000	5,055,250	2.2874	2.249	2.210	2.249	2.172	2.249	2,299,858	2.1981	2.63%
2024-12-06	0	2.280	2.280	2.300	2.230	2.320	1,578,000	3,626,970	2.2985	2.191	2.191	2.210	2.143	2.229	1,642,161	2.2087	-0.87%
2024-12-05	0	2.300	2.260	2.300	2.260	2.300	496,050	1,124,891	2.2677	2.210	2.172	2.210	2.172	2.210	516,219	2.1791	-0.86%
2024-12-04	0	2.320	2.300	2.320	2.280	2.350	1,497,000	3,460,740	2.3118	2.229	2.210	2.229	2.191	2.258	1,557,868	2.2215	0.43%
2024-12-03	0	2.310	2.260	2.310	2.240	2.340	1,675,000	3,821,300	2.2814	2.220	2.172	2.220	2.152	2.249	1,743,105	2.1922	2.67%
2024-12-02	0	2.250	2.250	2.260	2.230	2.290	542,000	1,221,860	2.2544	2.162	2.162	2.172	2.143	2.201	564,038	2.1663	0.00%
2024-11-29	0	2.250	2.240	2.250	2.230	2.270	406,000	912,070	2.2465	2.162	2.152	2.162	2.143	2.181	422,508	2.1587	0.00%
2024-11-28	0	2.250	2.230	2.250	2.220	2.260	364,000	817,000	2.2445	2.162	2.143	2.162	2.133	2.172	378,800	2.1568	0.00%
2024-11-27	0	2.250	2.240	2.250	2.200	2.340	629,000	1,402,580	2.2299	2.162	2.152	2.162	2.114	2.249	654,575	2.1427	0.00%
2024-11-26	0	2.250	2.220	2.250	2.220	2.330	648,000	1,452,950	2.2422	2.162	2.133	2.162	2.133	2.239	674,348	2.1546	1.35%
2024-11-25	0	2.220	2.220	2.240	2.220	2.280	1,433,000	3,198,680	2.2322	2.133	2.133	2.152	2.133	2.191	1,491,266	2.1449	-1.33%
2024-11-22	0	2.250	2.230	2.250	2.230	2.390	1,852,000	4,185,630	2.2601	2.162	2.143	2.162	2.143	2.297	1,927,302	2.1718	-3.02%
2024-11-21	0	2.320	2.300	2.320	2.290	2.320	1,500,000	3,464,130	2.3094	2.229	2.210	2.229	2.201	2.229	1,560,990	2.2192	0.00%
2024-11-20	0	2.320	2.300	2.320	2.280	2.320	1,495,000	3,450,430	2.3080	2.229	2.210	2.229	2.191	2.229	1,555,787	2.2178	0.87%
2024-11-19	0	2.300	2.270	2.300	2.260	2.300	441,000	1,001,350	2.2706	2.210	2.181	2.210	2.172	2.210	458,931	2.1819	0.88%
2024-11-18	0	2.280	2.270	2.280	2.250	2.310	503,000	1,138,719	2.2639	2.191	2.181	2.191	2.162	2.220	523,452	2.1754	0.00%
2024-11-15	0	2.280	2.260	2.280	2.260	2.340	769,000	1,758,490	2.2867	2.191	2.172	2.191	2.172	2.249	800,267	2.1974	-1.30%
2024-11-14	0	2.310	2.290	2.310	2.290	2.370	2,390,350	5,577,136	2.3332	2.220	2.201	2.220	2.201	2.277	2,487,541	2.2420	-1.28%
2024-11-13	0	2.340	2.340	2.360	2.310	2.380	1,084,000	2,529,670	2.3336	2.249	2.249	2.268	2.220	2.287	1,128,075	2.2425	-0.85%
2024-11-12	0	2.360	2.340	2.360	2.320	2.420	3,092,000	7,335,100	2.3723	2.268	2.249	2.268	2.229	2.325	3,217,721	2.2796	-1.67%
2024-11-11	0	2.400	2.380	2.400	2.370	2.480	1,686,150	4,054,217	2.4044	2.306	2.287	2.306	2.277	2.383	1,754,709	2.3105	-2.83%
2024-11-08	0	2.470	2.450	2.470	2.450	2.550	1,494,000	3,703,710	2.4791	2.373	2.354	2.373	2.354	2.450	1,554,746	2.3822	-1.59%
2024-11-07	0	2.510	2.500	2.510	2.460	2.530	1,588,000	3,952,260	2.4888	2.412	2.402	2.412	2.364	2.431	1,652,568	2.3916	1.62%
2024-11-06	0	2.470	2.460	2.470	2.420	2.520	1,508,000	3,713,700	2.4627	2.373	2.364	2.373	2.325	2.422	1,569,315	2.3664	0.00%
2024-11-05	0	2.470	2.460	2.470	2.360	2.480	4,153,000	10,148,170	2.4436	2.373	2.364	2.373	2.268	2.383	4,321,861	2.3481	3.78%
2024-11-04	0	2.380	2.370	2.380	2.330	2.380	1,518,000	3,566,830	2.3497	2.287	2.277	2.287	2.239	2.287	1,579,722	2.2579	0.42%
2024-11-01	0	2.370	2.360	2.370	2.340	2.390	689,000	1,630,850	2.3670	2.277	2.268	2.277	2.249	2.297	717,015	2.2745	0.85%
2024-10-31	0	2.350	2.350	2.380	2.210	2.400	2,350,000	5,557,750	2.3650	2.258	2.258	2.287	2.124	2.306	2,445,551	2.2726	-1.26%
2024-10-30	0	2.380	2.360	2.380	2.330	2.580	2,389,000	5,703,410	2.3874	2.287	2.268	2.287	2.239	2.479	2,486,137	2.2941	-0.83%
2024-10-29	0	2.400	2.380	2.400	2.350	2.440	1,358,500	3,230,205	2.3778	2.306	2.287	2.306	2.258	2.345	1,413,737	2.2849	0.00%
2024-10-28	0	2.400	2.390	2.400	2.340	2.410	1,518,000	3,627,860	2.3899	2.306	2.297	2.306	2.249	2.316	1,579,722	2.2965	0.42%
2024-10-25	0	2.390	2.370	2.390	2.360	2.390	1,058,000	2,517,290	2.3793	2.297	2.277	2.297	2.268	2.297	1,101,018	2.2863	0.42%
2024-10-24	0	2.380	2.360	2.380	2.340	2.410	1,480,000	3,510,120	2.3717	2.287	2.268	2.287	2.249	2.316	1,540,177	2.2790	-1.24%
2024-10-23	0	2.410	2.390	2.410	2.370	2.420	1,943,000	4,641,940	2.3891	2.316	2.297	2.316	2.277	2.325	2,022,002	2.2957	0.84%
2024-10-22	0	2.390	2.390	2.410	2.360	2.440	1,733,000	4,129,940	2.3831	2.297	2.297	2.316	2.268	2.345	1,803,464	2.2900	-0.83%
2024-10-21	0	2.410	2.400	2.420	2.390	2.470	2,573,000	6,245,590	2.4274	2.316	2.306	2.325	2.297	2.373	2,677,618	2.3325	-1.23%
2024-10-18	0	2.440	2.420	2.440	2.290	2.440	4,480,000	10,595,730	2.3651	2.345	2.325	2.345	2.201	2.345	4,662,157	2.2727	4.27%
2024-10-17	0	2.340	2.310	2.340	2.300	2.410	1,497,000	3,518,460	2.3503	2.249	2.220	2.249	2.210	2.316	1,557,868	2.2585	-0.43%
2024-10-16	0	2.350	2.330	2.350	2.250	2.380	2,029,500	4,795,124	2.3627	2.258	2.239	2.258	2.162	2.287	2,112,019	2.2704	0.00%
2024-10-15	0	2.350	2.320	2.350	2.330	2.480	3,280,200	7,834,154	2.3883	2.258	2.229	2.258	2.239	2.383	3,413,573	2.2950	-4.47%
2024-10-14	0	2.460	2.450	2.460	2.370	2.530	2,694,000	6,546,820	2.4301	2.364	2.354	2.364	2.277	2.431	2,803,538	2.3352	-2.77%
2024-10-10	0	2.530	2.510	2.530	2.440	2.580	3,092,000	7,751,167	2.5068	2.431	2.412	2.431	2.345	2.479	3,217,721	2.4089	2.43%
2024-10-09	0	2.470	2.450	2.470	2.430	2.770	8,602,000	22,020,139	2.5599	2.373	2.354	2.373	2.335	2.662	8,951,757	2.4599	-9.85%
2024-10-08	0	2.740	2.700	2.740	2.700	3.280	16,559,000	48,801,898	2.9472	2.633	2.595	2.633	2.595	3.152	17,232,288	2.8320	-10.46%
2024-10-07	0	3.060	3.030	3.060	2.830	3.080	2,778,006	8,311,947	2.9921	2.940	2.912	2.940	2.719	2.960	2,890,960	2.8752	8.13%
2024-10-04	0	2.830	2.800	2.830	2.740	2.920	1,762,000	4,921,700	2.7932	2.719	2.691	2.719	2.633	2.806	1,833,643	2.6841	2.54%
2024-10-03	0	2.760	2.740	2.760	2.520	2.910	3,217,000	8,718,030	2.7100	2.652	2.633	2.652	2.422	2.796	3,347,803	2.6041	-2.47%
2024-10-02	0	2.830	2.830	2.840	2.650	2.840	2,831,994	7,780,342	2.7473	2.719	2.719	2.729	2.546	2.729	2,947,143	2.6400	7.20%
2024-09-30	0	2.640	2.600	2.640	2.460	2.680	11,520,000	29,739,780	2.5816	2.537	2.498	2.537	2.364	2.575	11,988,403	2.4807	11.86%
2024-09-27	0	2.360	2.340	2.360	2.210	2.380	5,594,522	12,978,710	2.3199	2.268	2.249	2.268	2.124	2.287	5,821,995	2.2293	6.79%
2024-09-26	0	2.210	2.190	2.210	2.060	2.220	3,430,500	7,411,005	2.1603	2.124	2.104	2.124	1.980	2.133	3,569,984	2.0759	7.80%
2024-09-25	0	2.050	2.050	2.070	2.050	2.170	2,082,000	4,427,730	2.1267	1.970	1.970	1.989	1.970	2.085	2,166,654	2.0436	-2.84%
2024-09-24	0	2.110	2.110	2.120	2.040	2.130	1,768,000	3,706,940	2.0967	2.028	2.028	2.037	1.960	2.047	1,839,887	2.0148	2.43%
2024-09-23	0	2.060	2.040	2.060	2.040	2.120	1,543,000	3,188,900	2.0667	1.980	1.960	1.980	1.960	2.037	1,605,738	1.9859	-1.90%
2024-09-20	0	2.100	2.080	2.100	2.070	2.100	1,624,996	3,390,981	2.0868	2.018	1.999	2.018	1.989	2.018	1,691,068	2.0052	0.96%
2024-09-19	0	2.080	2.070	2.080	2.050	2.110	1,790,000	3,711,260	2.0733	1.999	1.989	1.999	1.970	2.028	1,862,781	1.9923	0.97%
2024-09-17	0	2.060	2.060	2.090	2.050	2.220	178,000	369,790	2.0775	1.980	1.980	2.008	1.970	2.133	185,237	1.9963	-4.63%
2024-09-16	0	2.160	2.100	2.160	2.020	2.180	91,000	187,710	2.0627	2.076	2.018	2.076	1.941	2.095	94,700	1.9822	4.85%
2024-09-13	0	2.060	2.060	2.070	2.060	2.110	1,528,000	3,175,120	2.0780	1.980	1.980	1.989	1.980	2.028	1,590,128	1.9968	-2.60%
2024-09-12	0	2.150	2.100	2.150	2.090	2.150	542,000	1,146,270	2.1149	2.032	1.985	2.032	1.976	2.032	573,372	1.9992	-0.46%
2024-09-11	0	2.160	2.150	2.160	2.120	2.160	1,528,000	3,260,760	2.1340	2.042	2.032	2.042	2.004	2.042	1,616,443	2.0172	-0.46%
2024-09-10	0	2.170	2.140	2.170	2.130	2.170	374,000	803,830	2.1493	2.051	2.023	2.051	2.013	2.051	395,648	2.0317	-0.46%
2024-09-09	0	2.180	2.170	2.180	2.140	2.190	487,000	1,049,260	2.1545	2.061	2.051	2.061	2.023	2.070	515,188	2.0367	-0.46%
2024-09-05	0	2.190	2.170	2.190	2.160	2.200	260,000	566,240	2.1778	2.070	2.051	2.070	2.042	2.080	275,049	2.0587	0.46%
2024-09-04	0	2.180	2.160	2.180	2.130	2.190	564,000	1,218,160	2.1599	2.061	2.042	2.061	2.013	2.070	596,645	2.0417	-0.46%
2024-09-03	0	2.190	2.180	2.190	2.150	2.290	1,772,000	3,878,240	2.1886	2.070	2.061	2.070	2.032	2.165	1,874,566	2.0689	0.46%
2024-09-02	0	2.180	2.170	2.180	2.170	2.290	1,802,000	4,011,200	2.2260	2.061	2.051	2.061	2.051	2.165	1,906,302	2.1042	-6.03%
2024-08-30	0	2.320	2.290	2.320	2.210	2.320	1,624,000	3,687,830	2.2708	2.193	2.165	2.193	2.089	2.193	1,717,999	2.1466	4.98%
2024-08-29	0	2.210	2.210	2.220	2.190	2.220	287,000	633,870	2.2086	2.089	2.089	2.099	2.070	2.099	303,612	2.0878	-0.45%
2024-08-28	0	2.220	2.210	2.220	2.200	2.240	1,464,000	3,242,920	2.2151	2.099	2.089	2.099	2.080	2.117	1,548,738	2.0939	-0.45%
2024-08-27	0	2.230	2.220	2.230	2.200	2.250	1,482,000	3,288,740	2.2191	2.108	2.099	2.108	2.080	2.127	1,567,780	2.0977	0.00%
2024-08-26	0	2.230	2.210	2.230	2.210	2.230	221,000	489,910	2.2168	2.108	2.089	2.108	2.089	2.108	233,792	2.0955	0.90%
2024-08-23	0	2.210	2.210	2.220	2.200	2.260	312,000	692,110	2.2183	2.089	2.089	2.099	2.080	2.136	330,059	2.0969	-2.21%
2024-08-22	0	2.260	2.210	2.260	2.220	2.260	1,549,000	3,447,630	2.2257	2.136	2.089	2.136	2.099	2.136	1,638,658	2.1039	0.00%
2024-08-21	0	2.260	2.240	2.260	2.200	2.270	1,924,000	4,305,280	2.2377	2.136	2.117	2.136	2.080	2.146	2,035,364	2.1152	0.44%
2024-08-20	0	2.250	2.230	2.250	2.200	2.260	1,569,000	3,499,050	2.2301	2.127	2.108	2.127	2.080	2.136	1,659,816	2.1081	2.74%
2024-08-19	0	2.190	2.190	2.200	2.190	2.230	422,000	932,110	2.2088	2.070	2.070	2.080	2.070	2.108	446,426	2.0879	-1.79%
2024-08-16	0	2.230	2.210	2.230	2.200	2.230	1,509,000	3,337,120	2.2115	2.108	2.089	2.108	2.080	2.108	1,596,343	2.0905	0.45%
2024-08-15	0	2.220	2.200	2.220	2.170	2.220	1,527,000	3,356,130	2.1979	2.099	2.080	2.099	2.051	2.099	1,615,385	2.0776	2.30%
2024-08-14	0	2.170	2.150	2.170	2.160	2.200	245,000	532,980	2.1754	2.051	2.032	2.051	2.042	2.080	259,181	2.0564	-2.25%
2024-08-13	0	2.220	2.180	2.220	2.170	2.290	1,587,000	3,476,060	2.1903	2.099	2.061	2.099	2.051	2.165	1,678,858	2.0705	0.45%
2024-08-12	0	2.210	2.200	2.210	2.200	2.270	476,000	1,057,410	2.2214	2.089	2.080	2.089	2.080	2.146	503,551	2.0999	-2.64%
2024-08-09	0	2.270	2.240	2.270	2.250	2.340	1,513,000	3,441,840	2.2748	2.146	2.117	2.146	2.127	2.212	1,600,574	2.1504	0.89%
2024-08-08	0	2.250	2.240	2.250	2.230	2.260	132,000	296,650	2.2473	2.127	2.117	2.127	2.108	2.136	139,640	2.1244	-1.32%
2024-08-07	0	2.280	2.260	2.280	2.130	2.280	1,517,000	3,431,980	2.2623	2.155	2.136	2.155	2.013	2.155	1,604,806	2.1386	1.79%
2024-08-06	0	2.240	2.220	2.240	2.190	2.250	477,000	1,053,820	2.2093	2.117	2.099	2.117	2.070	2.127	504,609	2.0884	0.90%
2024-08-05	0	2.220	2.190	2.220	2.180	2.310	1,642,000	3,679,700	2.2410	2.099	2.070	2.099	2.061	2.184	1,737,041	2.1184	-3.90%
2024-08-02	0	2.310	2.300	2.310	2.280	2.500	1,605,000	3,693,400	2.3012	2.184	2.174	2.184	2.155	2.363	1,697,899	2.1753	-0.86%
2024-08-01	0	2.330	2.290	2.330	2.280	2.470	221,000	510,530	2.3101	2.203	2.165	2.203	2.155	2.335	233,792	2.1837	0.00%
2024-07-31	0	2.330	2.310	2.340	2.250	2.330	1,031,000	2,357,440	2.2866	2.203	2.184	2.212	2.127	2.203	1,090,676	2.1614	1.30%
2024-07-30	0	2.300	2.260	2.300	2.250	2.340	283,000	642,120	2.2690	2.174	2.136	2.174	2.127	2.212	299,380	2.1448	0.00%
2024-07-29	0	2.300	2.260	2.300	2.250	2.300	145,000	330,540	2.2796	2.174	2.136	2.174	2.127	2.174	153,393	2.1549	0.44%
2024-07-26	0	2.290	2.240	2.290	2.220	2.290	129,000	291,370	2.2587	2.165	2.117	2.165	2.099	2.165	136,467	2.1351	3.15%
2024-07-25	0	2.220	2.210	2.220	2.210	2.290	289,000	644,420	2.2298	2.099	2.089	2.099	2.089	2.165	305,728	2.1078	-1.77%
2024-07-24	0	2.260	2.230	2.260	2.220	2.280	338,000	760,340	2.2495	2.136	2.108	2.136	2.099	2.155	357,564	2.1264	-0.88%
2024-07-23	0	2.280	2.270	2.280	2.270	2.320	302,400	693,038	2.2918	2.155	2.146	2.155	2.146	2.193	319,903	2.1664	-1.72%
2024-07-22	0	2.320	2.310	2.320	2.280	2.340	523,000	1,202,880	2.3000	2.193	2.184	2.193	2.155	2.212	553,272	2.1741	-1.28%
2024-07-19	0	2.350	2.320	2.350	2.310	2.380	930,355	2,162,713	2.3246	2.221	2.193	2.221	2.184	2.250	984,205	2.1974	-1.67%
2024-07-18	0	2.390	2.370	2.390	2.360	2.390	236,000	560,960	2.3769	2.259	2.240	2.259	2.231	2.259	249,660	2.2469	-0.42%
2024-07-17	0	2.400	2.380	2.400	2.350	2.440	465,000	1,102,100	2.3701	2.269	2.250	2.269	2.221	2.306	491,915	2.2404	0.84%
2024-07-16	0	2.380	2.380	2.390	2.370	2.420	161,000	383,950	2.3848	2.250	2.250	2.259	2.240	2.288	170,319	2.2543	-0.42%
2024-07-15	0	2.390	2.380	2.390	2.380	2.440	334,000	799,430	2.3935	2.259	2.250	2.259	2.250	2.306	353,332	2.2625	-2.05%
2024-07-12	0	2.440	2.430	2.440	2.430	2.500	95,000	232,120	2.4434	2.306	2.297	2.306	2.297	2.363	100,499	2.3097	-0.41%
2024-07-11	0	2.450	2.430	2.450	2.400	2.480	901,000	2,191,140	2.4319	2.316	2.297	2.316	2.269	2.344	953,151	2.2988	0.00%
2024-07-10	0	2.450	2.390	2.450	2.390	2.460	334,000	807,110	2.4165	2.316	2.259	2.316	2.259	2.325	353,332	2.2843	0.41%
2024-07-09	0	2.440	2.410	2.440	2.410	2.480	577,000	1,407,300	2.4390	2.306	2.278	2.306	2.278	2.344	610,397	2.3055	0.41%
2024-07-08	0	2.430	2.410	2.430	2.390	2.480	574,000	1,389,830	2.4213	2.297	2.278	2.297	2.259	2.344	607,224	2.2888	-2.02%
2024-07-05	0	2.480	2.480	2.490	2.440	2.500	436,000	1,072,570	2.4600	2.344	2.344	2.354	2.306	2.363	461,236	2.3254	0.00%
2024-07-04	0	2.480	2.450	2.480	2.440	2.530	403,000	999,620	2.4804	2.344	2.316	2.344	2.306	2.392	426,326	2.3447	0.00%
2024-07-03	0	2.480	2.450	2.480	2.400	2.480	517,000	1,259,430	2.4360	2.344	2.316	2.344	2.269	2.344	546,925	2.3027	3.33%
2024-07-02	0	2.400	2.380	2.400	2.380	2.410	396,000	948,020	2.3940	2.269	2.250	2.269	2.250	2.278	418,921	2.2630	0.42%
2024-06-28	0	2.390	2.390	2.400	2.360	2.530	1,867,000	4,586,230	2.4565	2.259	2.259	2.269	2.231	2.392	1,975,064	2.3221	-4.40%
2024-06-27	0	2.500	2.490	2.500	2.490	2.620	550,000	1,385,710	2.5195	2.363	2.354	2.363	2.354	2.477	581,835	2.3816	-3.47%
2024-06-26	0	2.590	2.590	2.600	2.510	2.600	1,771,075	4,570,266	2.5805	2.448	2.448	2.458	2.373	2.458	1,873,587	2.4393	1.97%
2024-06-25	0	2.540	2.500	2.540	2.500	2.600	1,527,000	3,843,280	2.5169	2.401	2.363	2.401	2.363	2.458	1,615,385	2.3792	0.40%
2024-06-24	0	2.530	2.510	2.530	2.490	2.560	538,000	1,353,440	2.5157	2.392	2.373	2.392	2.354	2.420	569,140	2.3780	-1.17%
2024-06-21	0	2.560	2.560	2.570	2.500	2.570	1,930,000	4,899,650	2.5387	2.420	2.420	2.429	2.363	2.429	2,041,711	2.3998	-0.39%
2024-06-20	0	2.570	2.560	2.570	2.560	2.640	1,489,000	3,849,680	2.5854	2.429	2.420	2.429	2.420	2.496	1,575,185	2.4440	-0.77%
2024-06-19	0	2.590	2.590	2.600	2.580	2.610	256,000	664,890	2.5972	2.448	2.448	2.458	2.439	2.467	270,818	2.4551	-1.15%
2024-06-18	0	2.620	2.590	2.620	2.580	2.630	1,500,000	3,896,670	2.5978	2.477	2.448	2.477	2.439	2.486	1,586,822	2.4556	0.38%
2024-06-17	0	2.610	2.610	2.620	2.600	2.690	1,725,000	4,528,690	2.6253	2.467	2.467	2.477	2.458	2.543	1,824,845	2.4817	-1.51%
2024-06-14	0	2.650	2.640	2.650	2.590	2.670	1,547,000	4,049,605	2.6177	2.505	2.496	2.505	2.448	2.524	1,636,542	2.4745	1.92%
2024-06-13	0	2.600	2.590	2.600	2.600	2.620	319,000	831,190	2.6056	2.458	2.448	2.458	2.458	2.477	337,464	2.4630	-1.14%
2024-06-12	0	2.630	2.600	2.630	2.560	2.630	1,035,000	2,689,360	2.5984	2.486	2.458	2.486	2.420	2.486	1,094,907	2.4562	3.14%
2024-06-11	0	2.550	2.540	2.550	2.490	2.560	650,000	1,637,400	2.5191	2.410	2.401	2.410	2.354	2.420	687,623	2.3812	-0.78%
2024-06-07	0	2.570	2.540	2.570	2.520	2.570	317,672	806,580	2.5390	2.429	2.401	2.429	2.382	2.429	336,059	2.4001	0.78%
2024-06-06	0	2.550	2.540	2.550	2.490	2.550	1,545,000	3,897,300	2.5225	2.410	2.401	2.410	2.354	2.410	1,634,427	2.3845	1.59%
2024-06-05	0	2.560	2.540	2.560	2.540	2.580	518,000	1,327,680	2.5631	2.373	2.354	2.373	2.354	2.391	558,898	2.3755	-1.16%
2024-06-04	0	2.590	2.570	2.590	2.530	2.640	1,542,000	3,935,710	2.5523	2.400	2.382	2.400	2.345	2.447	1,663,748	2.3656	1.57%
2024-06-03	0	2.550	2.530	2.550	2.520	2.620	1,479,000	3,767,900	2.5476	2.363	2.345	2.363	2.336	2.428	1,595,774	2.3612	-1.16%
2024-05-31	0	2.580	2.580	2.590	2.580	2.690	1,421,000	3,720,685	2.6184	2.391	2.391	2.400	2.391	2.493	1,533,194	2.4268	-4.44%
2024-05-30	0	2.700	2.660	2.700	2.640	2.730	968,000	2,588,010	2.6736	2.502	2.465	2.502	2.447	2.530	1,044,428	2.4779	0.37%
2024-05-29	0	2.690	2.680	2.690	2.660	2.730	926,000	2,498,100	2.6977	2.493	2.484	2.493	2.465	2.530	999,112	2.5003	-1.10%
2024-05-28	0	2.720	2.700	2.720	2.610	2.730	1,777,000	4,763,490	2.6806	2.521	2.502	2.521	2.419	2.530	1,917,302	2.4845	4.21%
2024-05-27	0	2.610	2.600	2.610	2.560	2.650	429,000	1,106,120	2.5784	2.419	2.410	2.419	2.373	2.456	462,872	2.3897	0.77%
2024-05-24	0	2.590	2.580	2.590	2.580	2.670	754,000	1,966,360	2.6079	2.400	2.391	2.400	2.391	2.475	813,532	2.4171	-2.26%
2024-05-23	0	2.650	2.630	2.650	2.630	2.790	1,580,000	4,217,680	2.6694	2.456	2.438	2.456	2.438	2.586	1,704,748	2.4741	-1.85%
2024-05-22	0	2.700	2.680	2.700	2.680	2.740	1,485,000	3,995,850	2.6908	2.502	2.484	2.502	2.484	2.539	1,602,248	2.4939	0.00%
2024-05-21	0	2.700	2.670	2.700	2.670	2.740	704,000	1,896,630	2.6941	2.502	2.475	2.502	2.475	2.539	759,584	2.4969	-1.46%
2024-05-20	0	2.740	2.720	2.740	2.690	2.750	1,583,000	4,306,100	2.7202	2.539	2.521	2.539	2.493	2.549	1,707,985	2.5212	1.48%
2024-05-17	0	2.700	2.690	2.700	2.640	2.700	1,939,000	5,162,350	2.6624	2.502	2.493	2.502	2.447	2.502	2,092,093	2.4676	1.50%
2024-05-16	0	2.660	2.640	2.660	2.600	2.670	2,087,000	5,475,400	2.6236	2.465	2.447	2.465	2.410	2.475	2,251,778	2.4316	0.00%
2024-05-14	0	2.660	2.640	2.660	2.640	2.720	1,555,000	4,155,890	2.6726	2.465	2.447	2.465	2.447	2.521	1,677,774	2.4770	-1.85%
2024-05-13	0	2.710	2.680	2.710	2.680	2.750	1,488,500	4,012,115	2.6954	2.512	2.484	2.512	2.484	2.549	1,606,024	2.4982	0.00%
2024-05-10	0	2.710	2.690	2.710	2.690	2.760	1,524,000	4,119,980	2.7034	2.512	2.493	2.512	2.493	2.558	1,644,327	2.5056	0.00%
2024-05-09	0	2.710	2.690	2.710	2.680	2.730	867,000	2,343,200	2.7027	2.512	2.493	2.512	2.484	2.530	935,454	2.5049	0.37%
2024-05-08	0	2.700	2.680	2.700	2.660	2.780	1,554,000	4,180,350	2.6901	2.502	2.484	2.502	2.465	2.577	1,676,695	2.4932	-0.74%
2024-05-07	0	2.720	2.720	2.730	2.710	2.780	519,000	1,415,790	2.7279	2.521	2.521	2.530	2.512	2.577	559,977	2.5283	-1.81%
2024-05-06	0	2.770	2.740	2.770	2.690	2.790	2,428,000	6,697,240	2.7583	2.567	2.539	2.567	2.493	2.586	2,619,702	2.5565	2.21%
2024-05-03	0	2.710	2.700	2.710	2.700	2.810	609,000	1,668,130	2.7391	2.512	2.502	2.512	2.502	2.604	657,083	2.5387	-3.21%
2024-05-02	0	2.800	2.790	2.800	2.700	2.810	445,400	1,229,440	2.7603	2.595	2.586	2.595	2.502	2.604	480,566	2.5583	2.56%
2024-04-30	0	2.730	2.700	2.730	2.670	2.740	1,470,000	3,989,480	2.7139	2.530	2.502	2.530	2.475	2.539	1,586,063	2.5153	0.74%
2024-04-29	0	2.710	2.650	2.710	2.590	2.750	1,702,000	4,579,900	2.6909	2.512	2.456	2.512	2.400	2.549	1,836,381	2.4940	3.83%
2024-04-26	0	2.610	2.590	2.610	2.500	2.610	2,487,000	6,369,910	2.5613	2.419	2.400	2.419	2.317	2.419	2,683,360	2.3739	0.38%
2024-04-25	0	2.600	2.550	2.600	2.540	2.620	1,563,000	4,031,370	2.5793	2.410	2.363	2.410	2.354	2.428	1,686,406	2.3905	1.17%
2024-04-24	0	2.570	2.560	2.570	2.510	2.570	1,479,000	3,771,590	2.5501	2.382	2.373	2.382	2.326	2.382	1,595,774	2.3635	1.18%
2024-04-23	0	2.540	2.530	2.540	2.510	2.580	2,031,000	5,158,480	2.5399	2.354	2.345	2.354	2.326	2.391	2,191,357	2.3540	0.40%
2024-04-22	0	2.530	2.520	2.530	2.510	2.570	1,898,000	4,823,450	2.5413	2.345	2.336	2.345	2.326	2.382	2,047,856	2.3554	0.80%
2024-04-19	0	2.510	2.490	2.510	2.440	2.540	1,868,000	4,641,690	2.4848	2.326	2.308	2.326	2.261	2.354	2,015,487	2.3030	1.62%
2024-04-18	0	2.470	2.470	2.480	2.270	2.540	6,628,000	16,204,790	2.4449	2.289	2.289	2.299	2.104	2.354	7,151,311	2.2660	8.33%
2024-04-17	0	2.280	2.250	2.280	2.240	2.290	2,179,000	4,922,420	2.2590	2.113	2.085	2.113	2.076	2.122	2,351,042	2.0937	0.88%
2024-04-16	0	2.260	2.250	2.260	2.230	2.300	1,741,000	3,928,670	2.2566	2.095	2.085	2.095	2.067	2.132	1,878,460	2.0914	-1.31%
2024-04-15	0	2.290	2.290	2.320	2.280	2.400	690,000	1,597,140	2.3147	2.122	2.122	2.150	2.113	2.224	744,479	2.1453	-4.18%
2024-04-12	0	2.390	2.340	2.390	2.220	2.390	2,508,000	5,819,050	2.3202	2.215	2.169	2.215	2.058	2.215	2,706,018	2.1504	5.29%
2024-04-11	0	2.270	2.260	2.270	2.220	2.270	334,000	754,260	2.2583	2.104	2.095	2.104	2.058	2.104	360,371	2.0930	-1.30%
2024-04-10	0	2.300	2.280	2.300	2.240	2.300	1,501,000	3,400,860	2.2657	2.132	2.113	2.132	2.076	2.132	1,619,511	2.0999	0.44%
2024-04-09	0	2.290	2.250	2.290	2.200	2.300	1,894,000	4,265,380	2.2520	2.122	2.085	2.122	2.039	2.132	2,043,540	2.0873	2.69%
2024-04-08	0	2.230	2.200	2.230	2.200	2.250	666,000	1,471,410	2.2093	2.067	2.039	2.067	2.039	2.085	718,584	2.0477	1.83%
2024-04-05	0	2.190	2.190	2.210	2.170	2.320	417,000	922,640	2.2126	2.030	2.030	2.048	2.011	2.150	449,924	2.0507	-4.78%
2024-04-03	0	2.300	2.280	2.300	2.270	2.300	1,479,000	3,378,900	2.2846	2.132	2.113	2.132	2.104	2.132	1,595,774	2.1174	0.00%
2024-04-02	0	2.300	2.290	2.300	2.250	2.310	758,000	1,723,810	2.2742	2.132	2.122	2.132	2.085	2.141	817,848	2.1077	0.88%
2024-03-28	0	2.280	2.280	2.290	2.250	2.290	1,043,000	2,365,550	2.2680	2.113	2.113	2.122	2.085	2.122	1,125,350	2.1021	1.33%
2024-03-27	0	2.250	2.230	2.250	2.230	2.340	1,322,000	3,012,800	2.2790	2.085	2.067	2.085	2.067	2.169	1,426,378	2.1122	-3.85%
2024-03-26	0	2.340	2.320	2.340	2.270	2.340	1,230,000	2,828,080	2.2993	2.169	2.150	2.169	2.104	2.169	1,327,114	2.1310	2.63%
2024-03-25	0	2.280	2.270	2.290	2.270	2.330	2,317,000	5,320,050	2.2961	2.113	2.104	2.122	2.104	2.159	2,499,938	2.1281	-2.56%
2024-03-22	0	2.340	2.320	2.340	2.300	2.360	1,715,000	3,999,140	2.3319	2.169	2.150	2.169	2.132	2.187	1,850,407	2.1612	-0.85%
2024-03-21	0	2.360	2.350	2.360	2.290	2.360	1,539,000	3,594,300	2.3355	2.187	2.178	2.187	2.122	2.187	1,660,511	2.1646	3.06%
2024-03-20	0	2.290	2.290	2.310	2.290	2.330	871,000	2,009,720	2.3074	2.122	2.122	2.141	2.122	2.159	939,769	2.1385	-0.43%
2024-03-19	0	2.300	2.300	2.310	2.290	2.360	922,464	2,137,366	2.3170	2.132	2.132	2.141	2.122	2.187	995,297	2.1475	-2.54%
2024-03-18	0	2.360	2.350	2.360	2.310	2.360	2,813,752	6,588,704	2.3416	2.187	2.178	2.187	2.141	2.187	3,035,911	2.1703	1.72%
2024-03-15	0	2.320	2.320	2.330	2.270	2.360	3,095,752	7,148,535	2.3091	2.150	2.150	2.159	2.104	2.187	3,340,176	2.1402	-1.69%
2024-03-14	0	2.360	2.340	2.360	2.320	2.360	1,481,000	3,466,040	2.3403	2.187	2.169	2.187	2.150	2.187	1,597,932	2.1691	0.43%
2024-03-13	0	2.350	2.330	2.350	2.320	2.390	1,556,268	3,646,178	2.3429	2.178	2.159	2.178	2.150	2.215	1,679,143	2.1715	-1.67%
2024-03-12	0	2.390	2.390	2.400	2.380	2.490	3,366,000	8,051,000	2.3919	2.215	2.215	2.224	2.206	2.308	3,631,761	2.2168	0.00%
2024-03-11	0	2.390	2.370	2.390	2.320	2.420	5,190,000	12,261,400	2.3625	2.215	2.197	2.215	2.150	2.243	5,599,774	2.1896	2.58%
2024-03-08	0	2.330	2.320	2.330	2.290	2.350	1,497,000	3,467,560	2.3163	2.159	2.150	2.159	2.122	2.178	1,615,195	2.1468	0.00%
2024-03-07	0	2.330	2.290	2.330	2.290	2.370	1,629,000	3,803,655	2.3350	2.159	2.122	2.159	2.122	2.197	1,757,617	2.1641	0.00%
2024-03-06	0	2.330	2.320	2.330	2.300	2.360	866,000	2,017,120	2.3292	2.159	2.150	2.159	2.132	2.187	934,375	2.1588	-0.85%
2024-03-05	0	2.350	2.300	2.350	2.270	2.350	1,469,000	3,389,090	2.3071	2.178	2.132	2.178	2.104	2.178	1,584,984	2.1382	0.00%
2024-03-04	0	2.350	2.320	2.350	2.290	2.360	1,499,250	3,474,480	2.3175	2.178	2.150	2.178	2.122	2.187	1,617,623	2.1479	-0.84%
2024-03-01	0	2.370	2.360	2.370	2.330	2.430	2,520,000	5,958,960	2.3647	2.197	2.187	2.197	2.159	2.252	2,718,966	2.1916	2.16%
2024-02-29	0	2.320	2.320	2.340	2.320	2.480	4,207,000	10,008,320	2.3790	2.150	2.150	2.169	2.150	2.299	4,539,162	2.2049	-3.73%
2024-02-28	0	2.410	2.390	2.410	2.270	2.540	9,269,000	22,468,220	2.4240	2.234	2.215	2.234	2.104	2.354	10,000,830	2.2466	6.64%
2024-02-27	0	2.260	2.240	2.260	2.200	2.270	1,615,000	3,622,000	2.2427	2.095	2.076	2.095	2.039	2.104	1,742,512	2.0786	1.35%
2024-02-26	0	2.230	2.220	2.230	2.210	2.250	1,768,000	3,917,070	2.2155	2.067	2.058	2.067	2.048	2.085	1,907,592	2.0534	-0.45%
2024-02-23	0	2.240	2.230	2.240	2.200	2.240	1,144,000	2,534,570	2.2155	2.076	2.067	2.076	2.039	2.076	1,234,324	2.0534	1.36%
2024-02-22	0	2.210	2.200	2.210	2.210	2.290	2,515,000	5,593,080	2.2239	2.048	2.039	2.048	2.048	2.122	2,713,571	2.0612	-3.07%
2024-02-21	0	2.280	2.270	2.280	2.240	2.300	2,361,000	5,371,940	2.2753	2.113	2.104	2.113	2.076	2.132	2,547,412	2.1088	0.88%
2024-02-20	0	2.260	2.250	2.260	2.210	2.270	2,612,000	5,894,710	2.2568	2.095	2.085	2.095	2.048	2.104	2,818,229	2.0916	0.00%
2024-02-19	0	2.260	2.250	2.260	2.200	2.270	1,057,000	2,356,720	2.2296	2.095	2.085	2.095	2.039	2.104	1,140,455	2.0665	-1.31%
2024-02-16	0	2.290	2.250	2.290	2.190	2.300	311,000	705,210	2.2676	2.122	2.085	2.122	2.030	2.132	335,555	2.1016	3.15%
2024-02-15	0	2.220	2.120	2.230	2.000	2.220	1,635,000	3,359,520	2.0548	2.058	1.965	2.067	1.854	2.058	1,764,091	1.9044	5.21%
2024-02-14	0	2.110	2.080	2.180	2.050	2.220	196,000	413,590	2.1102	1.956	1.928	2.020	1.900	2.058	211,475	1.9557	-5.38%
2024-02-09	0	2.230	2.220	2.230	2.170	2.350	141,000	310,400	2.2014	2.067	2.058	2.067	2.011	2.178	152,133	2.0403	0.90%
2024-02-08	0	2.210	2.190	2.210	2.180	2.310	2,797,000	6,209,640	2.2201	2.048	2.030	2.048	2.020	2.141	3,017,836	2.0576	0.45%
2024-02-07	0	2.200	2.200	2.230	2.160	2.250	979,000	2,164,150	2.2106	2.039	2.039	2.067	2.002	2.085	1,056,297	2.0488	-1.35%
2024-02-06	0	2.230	2.200	2.230	2.020	2.240	2,313,000	5,006,590	2.1645	2.067	2.039	2.067	1.872	2.076	2,495,622	2.0061	6.70%
2024-02-05	0	2.090	2.070	2.090	2.000	2.140	1,405,000	2,918,890	2.0775	1.937	1.919	1.937	1.854	1.983	1,515,931	1.9255	-3.69%
2024-02-02	0	2.170	2.160	2.190	2.120	2.300	1,207,000	2,610,950	2.1632	2.011	2.002	2.030	1.965	2.132	1,302,298	2.0049	-1.36%
2024-02-01	0	2.200	2.170	2.200	2.070	2.210	1,462,000	3,178,560	2.1741	2.039	2.011	2.039	1.919	2.048	1,577,432	2.0150	0.92%
2024-01-31	0	2.180	2.180	2.200	2.180	2.260	1,636,000	3,609,830	2.2065	2.020	2.020	2.039	2.020	2.095	1,765,170	2.0450	-3.96%
2024-01-30	0	2.270	2.220	2.270	2.230	2.330	1,653,000	3,737,330	2.2609	2.104	2.058	2.104	2.067	2.159	1,783,512	2.0955	-2.99%
2024-01-29	0	2.340	2.340	2.350	2.310	2.350	461,580	1,073,056	2.3247	2.169	2.169	2.178	2.141	2.178	498,024	2.1546	0.00%
2024-01-26	0	2.340	2.310	2.340	2.310	2.390	1,085,000	2,548,135	2.3485	2.169	2.141	2.169	2.141	2.215	1,170,666	2.1767	-2.09%
2024-01-25	0	2.390	2.380	2.390	2.340	2.400	802,000	1,904,980	2.3753	2.215	2.206	2.215	2.169	2.224	865,322	2.2015	0.84%
2024-01-24	0	2.370	2.360	2.370	2.330	2.390	1,637,000	3,877,790	2.3688	2.197	2.187	2.197	2.159	2.215	1,766,249	2.1955	0.00%
2024-01-23	0	2.370	2.360	2.370	2.340	2.400	475,600	1,122,498	2.3602	2.197	2.187	2.197	2.169	2.224	513,151	2.1875	0.85%
2024-01-22	0	2.350	2.340	2.350	2.320	2.410	1,371,000	3,230,715	2.3565	2.178	2.169	2.178	2.150	2.234	1,479,247	2.1840	-2.89%
2024-01-19	0	2.420	2.410	2.420	2.380	2.450	757,000	1,822,020	2.4069	2.243	2.234	2.243	2.206	2.271	816,769	2.2308	-0.82%
2024-01-18	0	2.440	2.430	2.440	2.400	2.470	378,000	916,640	2.4250	2.261	2.252	2.261	2.224	2.289	407,845	2.2475	0.41%
2024-01-17	0	2.430	2.410	2.430	2.410	2.570	1,363,000	3,332,890	2.4453	2.252	2.234	2.252	2.234	2.382	1,470,615	2.2663	-2.41%
2024-01-16	0	2.490	2.470	2.490	2.430	2.500	1,374,000	3,411,850	2.4832	2.308	2.289	2.308	2.252	2.317	1,482,484	2.3014	2.47%
2024-01-15	0	2.430	2.420	2.430	2.390	2.440	867,000	2,099,190	2.4212	2.252	2.243	2.252	2.215	2.261	935,454	2.2440	1.25%
2024-01-12	0	2.400	2.390	2.400	2.360	2.410	442,000	1,058,360	2.3945	2.224	2.215	2.224	2.187	2.234	476,898	2.2193	0.00%
2024-01-11	0	2.400	2.370	2.400	2.370	2.420	539,000	1,291,690	2.3965	2.224	2.197	2.224	2.197	2.243	581,557	2.2211	1.69%
2024-01-10	0	2.360	2.330	2.360	2.330	2.400	671,000	1,584,530	2.3614	2.187	2.159	2.187	2.159	2.224	723,979	2.1886	-0.84%
2024-01-09	0	2.380	2.360	2.380	2.360	2.390	299,000	707,650	2.3667	2.206	2.187	2.206	2.187	2.215	322,607	2.1935	0.42%
2024-01-08	0	2.370	2.370	2.380	2.370	2.450	832,000	1,992,390	2.3947	2.197	2.197	2.206	2.197	2.271	897,690	2.2195	-2.07%
2024-01-05	0	2.420	2.420	2.450	2.410	2.480	505,000	1,236,170	2.4479	2.243	2.243	2.271	2.234	2.299	544,872	2.2687	-2.02%
2024-01-04	0	2.470	2.470	2.480	2.420	2.480	446,000	1,094,140	2.4532	2.289	2.289	2.299	2.243	2.299	481,214	2.2737	1.65%
2024-01-03	0	2.430	2.420	2.430	2.410	2.470	370,000	902,680	2.4397	2.252	2.243	2.252	2.234	2.289	399,213	2.2611	-1.22%
2024-01-02	0	2.460	2.450	2.460	2.460	2.510	356,000	881,800	2.4770	2.280	2.271	2.280	2.280	2.326	384,108	2.2957	-1.20%
2023-12-29	0	2.490	2.470	2.490	2.440	2.510	897,000	2,239,370	2.4965	2.308	2.289	2.308	2.261	2.326	967,822	2.3138	0.81%
2023-12-28	0	2.470	2.460	2.470	2.430	2.480	606,600	1,489,162	2.4549	2.289	2.280	2.289	2.252	2.299	654,494	2.2753	1.65%
2023-12-27	0	2.430	2.400	2.430	2.390	2.440	283,000	683,990	2.4169	2.252	2.224	2.252	2.215	2.261	305,344	2.2401	0.41%
2023-12-22	0	2.420	2.390	2.420	2.360	2.450	790,000	1,893,890	2.3973	2.243	2.215	2.243	2.187	2.271	852,374	2.2219	0.83%
2023-12-21	0	2.400	2.390	2.400	2.380	2.420	462,000	1,106,540	2.3951	2.224	2.215	2.224	2.206	2.243	498,477	2.2198	-1.23%
2023-12-20	0	2.430	2.420	2.430	2.390	2.440	266,000	642,990	2.4173	2.252	2.243	2.252	2.215	2.261	287,002	2.2404	0.83%
2023-12-19	0	2.410	2.400	2.410	2.380	2.490	703,000	1,696,030	2.4126	2.234	2.224	2.234	2.206	2.308	758,505	2.2360	-3.60%
2023-12-18	0	2.500	2.490	2.500	2.460	2.500	214,000	530,760	2.4802	2.317	2.308	2.317	2.280	2.317	230,896	2.2987	0.00%
2023-12-15	0	2.500	2.470	2.500	2.460	2.540	1,002,000	2,498,200	2.4932	2.317	2.289	2.317	2.280	2.354	1,081,113	2.3108	1.63%
2023-12-14	0	2.460	2.450	2.460	2.420	2.480	934,000	2,278,470	2.4395	2.280	2.271	2.280	2.243	2.299	1,007,744	2.2610	1.23%
2023-12-13	0	2.430	2.410	2.430	2.410	2.470	1,002,000	2,453,860	2.4490	2.252	2.234	2.252	2.234	2.289	1,081,113	2.2698	-2.02%
2023-12-12	0	2.480	2.430	2.480	2.400	2.480	1,132,000	2,764,230	2.4419	2.299	2.252	2.299	2.224	2.299	1,221,377	2.2632	1.22%
2023-12-11	0	2.450	2.410	2.450	2.380	2.480	1,185,000	2,872,140	2.4237	2.271	2.234	2.271	2.206	2.299	1,278,561	2.2464	-1.21%
2023-12-08	0	2.480	2.470	2.480	2.440	2.480	1,097,000	2,697,560	2.4590	2.299	2.289	2.299	2.261	2.299	1,183,613	2.2791	0.00%
2023-12-07	0	2.480	2.460	2.480	2.440	2.510	1,101,000	2,722,900	2.4731	2.299	2.280	2.299	2.261	2.326	1,187,929	2.2921	-1.59%
2023-12-06	0	2.520	2.510	2.520	2.490	2.570	4,210,000	10,619,400	2.5224	2.336	2.326	2.336	2.308	2.382	4,542,399	2.3378	1.20%
2023-12-05	0	2.490	2.490	2.530	2.490	2.630	1,238,080	3,133,930	2.5313	2.308	2.308	2.345	2.308	2.438	1,335,832	2.3461	-4.60%
2023-12-04	0	2.610	2.600	2.610	2.570	2.620	743,000	1,930,270	2.5979	2.419	2.410	2.419	2.382	2.428	801,663	2.4078	0.77%
2023-12-01	0	2.590	2.570	2.590	2.560	2.630	1,127,000	2,930,880	2.6006	2.400	2.382	2.400	2.373	2.438	1,215,982	2.4103	0.78%
2023-11-30	0	2.570	2.570	2.600	2.570	2.620	1,030,000	2,672,750	2.5949	2.382	2.382	2.410	2.382	2.428	1,111,323	2.4050	-3.02%
2023-11-29	0	2.650	2.640	2.650	2.620	2.700	852,000	2,249,790	2.6406	2.456	2.447	2.456	2.428	2.502	919,269	2.4474	-0.38%
2023-11-28	0	2.660	2.650	2.660	2.600	2.660	2,123,000	5,561,660	2.6197	2.465	2.456	2.465	2.410	2.465	2,290,621	2.4280	2.31%
2023-11-27	0	2.600	2.600	2.610	2.580	2.620	834,000	2,163,250	2.5938	2.410	2.410	2.419	2.391	2.428	899,848	2.4040	-0.76%
2023-11-24	0	2.620	2.610	2.620	2.580	2.620	2,053,000	5,343,030	2.6025	2.428	2.419	2.428	2.391	2.428	2,215,094	2.4121	1.16%
2023-11-23	0	2.590	2.580	2.590	2.560	2.600	1,351,000	3,494,770	2.5868	2.400	2.391	2.400	2.373	2.410	1,457,668	2.3975	0.78%
2023-11-22	0	2.570	2.560	2.570	2.550	2.580	967,000	2,484,110	2.5689	2.382	2.373	2.382	2.363	2.391	1,043,349	2.3809	0.00%
2023-11-21	0	2.570	2.550	2.570	2.540	2.590	1,520,000	3,901,380	2.5667	2.382	2.363	2.382	2.354	2.400	1,640,011	2.3789	1.18%
2023-11-20	0	2.540	2.520	2.540	2.500	2.540	475,000	1,199,410	2.5251	2.354	2.336	2.354	2.317	2.354	512,503	2.3403	1.20%
2023-11-17	0	2.510	2.500	2.510	2.500	2.590	1,255,210	3,148,201	2.5081	2.326	2.317	2.326	2.317	2.400	1,354,315	2.3246	-1.57%
2023-11-16	0	2.550	2.530	2.550	2.530	2.590	582,000	1,484,480	2.5507	2.363	2.345	2.363	2.345	2.400	627,952	2.3640	-1.92%
2023-11-15	0	2.600	2.590	2.600	2.570	2.610	933,000	2,413,299	2.5866	2.410	2.400	2.410	2.382	2.419	1,006,665	2.3973	1.17%
2023-11-14	0	2.570	2.560	2.570	2.540	2.580	571,000	1,462,110	2.5606	2.382	2.373	2.382	2.354	2.391	616,083	2.3732	0.78%
2023-11-13	0	2.550	2.530	2.550	2.510	2.560	659,000	1,666,310	2.5285	2.363	2.345	2.363	2.326	2.373	711,031	2.3435	-0.39%
2023-11-10	0	2.560	2.540	2.560	2.530	2.570	434,000	1,107,730	2.5524	2.373	2.354	2.373	2.345	2.382	468,266	2.3656	-1.16%
2023-11-09	0	2.590	2.580	2.590	2.570	2.620	815,000	2,110,820	2.5900	2.400	2.391	2.400	2.382	2.428	879,348	2.4004	-1.15%
2023-11-08	0	2.620	2.590	2.620	2.580	2.680	1,056,000	2,765,890	2.6192	2.428	2.400	2.428	2.391	2.484	1,139,376	2.4275	-1.87%
2023-11-07	0	2.670	2.630	2.670	2.630	2.690	996,000	2,648,990	2.6596	2.475	2.438	2.475	2.438	2.493	1,074,639	2.4650	-0.37%
2023-11-06	0	2.680	2.670	2.680	2.650	2.700	875,000	2,343,920	2.6788	2.484	2.475	2.484	2.456	2.502	944,085	2.4827	1.52%
2023-11-03	0	2.640	2.630	2.640	2.580	2.650	1,185,000	3,107,640	2.6225	2.447	2.438	2.447	2.391	2.456	1,278,561	2.4306	1.15%
2023-11-02	0	2.610	2.570	2.610	2.520	2.620	450,000	1,160,160	2.5781	2.419	2.382	2.419	2.336	2.428	485,530	2.3895	0.00%
2023-11-01	0	2.610	2.590	2.610	2.580	2.630	275,000	714,790	2.5992	2.419	2.400	2.419	2.391	2.438	296,713	2.4090	-0.76%
2023-10-31	0	2.630	2.620	2.630	2.600	2.700	610,000	1,601,640	2.6256	2.438	2.428	2.438	2.410	2.502	658,162	2.4335	-1.50%
2023-10-30	0	2.670	2.650	2.670	2.600	2.710	2,573,000	6,833,040	2.6557	2.475	2.456	2.475	2.410	2.512	2,776,150	2.4613	2.69%
2023-10-27	0	2.600	2.590	2.600	2.500	2.610	1,618,000	4,161,005	2.5717	2.410	2.400	2.410	2.317	2.419	1,745,749	2.3835	3.17%
2023-10-26	0	2.520	2.500	2.520	2.460	2.520	474,000	1,184,980	2.5000	2.336	2.317	2.336	2.280	2.336	511,424	2.3170	0.80%
2023-10-25	0	2.500	2.480	2.500	2.450	2.560	815,000	2,034,300	2.4961	2.317	2.299	2.317	2.271	2.373	879,348	2.3134	0.00%
2023-10-24	0	2.500	2.460	2.500	2.440	2.520	792,000	1,964,133	2.4800	2.317	2.280	2.317	2.261	2.336	854,532	2.2985	0.00%
2023-10-20	0	2.500	2.490	2.500	2.460	2.550	699,000	1,741,870	2.4919	2.317	2.308	2.317	2.280	2.363	754,189	2.3096	-1.19%
2023-10-19	0	2.530	2.510	2.530	2.470	2.550	1,017,000	2,546,170	2.5036	2.345	2.326	2.345	2.289	2.363	1,097,297	2.3204	-1.17%
2023-10-18	0	2.560	2.530	2.560	2.470	2.590	1,717,000	4,342,055	2.5289	2.373	2.345	2.373	2.289	2.400	1,852,565	2.3438	-1.54%
2023-10-17	0	2.600	2.580	2.600	2.570	2.630	791,000	2,057,110	2.6006	2.410	2.391	2.410	2.382	2.438	853,453	2.4103	0.39%
2023-10-16	0	2.590	2.580	2.590	2.550	2.660	1,231,000	3,184,110	2.5866	2.400	2.391	2.400	2.363	2.465	1,328,193	2.3973	-0.38%
2023-10-13	0	2.600	2.590	2.600	2.580	2.700	854,000	2,236,630	2.6190	2.410	2.400	2.410	2.391	2.502	921,427	2.4274	-4.06%
2023-10-12	0	2.710	2.680	2.710	2.640	2.720	489,000	1,308,450	2.6758	2.512	2.484	2.512	2.447	2.521	527,609	2.4800	-0.37%
2023-10-11	0	2.720	2.710	2.720	2.670	2.780	1,102,400	2,984,458	2.7072	2.521	2.512	2.521	2.475	2.577	1,189,440	2.5091	-0.37%
2023-10-10	0	2.730	2.720	2.730	2.670	2.750	2,475,000	6,680,045	2.6990	2.530	2.521	2.530	2.475	2.549	2,670,413	2.5015	0.37%
2023-10-09	0	2.720	2.670	2.720	2.620	2.720	873,000	2,333,500	2.6730	2.521	2.475	2.521	2.428	2.521	941,927	2.4774	0.00%
2023-10-06	0	2.720	2.700	2.720	2.600	2.750	407,000	1,074,690	2.6405	2.521	2.502	2.521	2.410	2.549	439,135	2.4473	3.42%
2023-10-05	0	2.630	2.630	2.640	2.500	2.720	302,000	778,690	2.5784	2.438	2.438	2.447	2.317	2.521	325,844	2.3898	3.95%
2023-10-04	0	2.530	2.480	2.530	2.490	2.560	625,000	1,572,540	2.5161	2.345	2.299	2.345	2.308	2.373	674,347	2.3319	-2.32%
2023-10-03	0	2.590	2.590	2.600	2.540	2.670	463,000	1,187,295	2.5644	2.400	2.400	2.410	2.354	2.475	499,556	2.3767	-3.36%
2023-09-29	0	2.680	2.640	2.690	2.600	2.720	66,000	175,310	2.6562	2.484	2.447	2.493	2.410	2.521	71,211	2.4618	3.08%
2023-09-28	0	2.600	2.590	2.600	2.570	2.610	746,000	1,933,335	2.5916	2.410	2.400	2.410	2.382	2.419	804,900	2.4020	0.39%
2023-09-27	0	2.590	2.580	2.590	2.540	2.650	1,306,000	3,373,285	2.5829	2.400	2.391	2.400	2.354	2.456	1,409,115	2.3939	0.00%
2023-09-26	0	2.590	2.580	2.590	2.560	2.670	3,217,000	8,374,688	2.6033	2.400	2.391	2.400	2.373	2.475	3,470,997	2.4128	-3.00%
2023-09-25	0	2.670	2.660	2.670	2.660	2.730	861,000	2,307,605	2.6801	2.475	2.465	2.475	2.465	2.530	928,980	2.4840	-2.55%
2023-09-22	0	2.740	2.720	2.740	2.650	2.740	608,000	1,645,190	2.7059	2.539	2.521	2.539	2.456	2.539	656,004	2.5079	2.24%
2023-09-21	0	2.680	2.660	2.680	2.670	2.750	1,339,000	3,603,390	2.6911	2.484	2.465	2.484	2.475	2.549	1,444,720	2.4942	-2.90%
2023-09-20	0	2.760	2.740	2.770	2.750	2.900	865,000	2,392,450	2.7658	2.558	2.539	2.567	2.549	2.688	933,296	2.5634	-1.43%
2023-09-19	0	2.800	2.770	2.800	2.760	2.820	1,316,000	3,661,930	2.7826	2.595	2.567	2.595	2.558	2.614	1,419,904	2.5790	-1.75%
2023-09-18	0	2.850	2.820	2.850	2.810	2.880	647,000	1,833,670	2.8341	2.641	2.614	2.641	2.604	2.669	698,084	2.6267	-1.04%
2023-09-15	0	2.880	2.850	2.880	2.770	2.920	3,927,000	11,201,090	2.8523	2.669	2.641	2.669	2.567	2.706	4,237,055	2.6436	2.86%
2023-09-14	0	2.800	2.770	2.800	2.750	2.820	484,000	1,346,293	2.7816	2.595	2.567	2.595	2.549	2.614	522,214	2.5780	0.00%
2023-09-13	0	2.800	2.790	2.800	2.710	2.820	1,034,900	2,882,492	2.7853	2.595	2.586	2.595	2.512	2.614	1,116,610	2.5815	0.90%
2023-09-12	0	2.810	2.800	2.810	2.780	2.830	516,000	1,448,120	2.8064	2.572	2.563	2.572	2.544	2.590	563,763	2.5687	-0.71%
2023-09-11	0	2.830	2.800	2.830	2.770	2.830	964,000	2,705,490	2.8065	2.590	2.563	2.590	2.535	2.590	1,053,231	2.5688	1.43%
2023-09-07	0	2.790	2.780	2.790	2.780	2.820	1,075,000	3,001,290	2.7919	2.554	2.544	2.554	2.544	2.581	1,174,505	2.5554	-1.06%
2023-09-06	0	2.820	2.810	2.820	2.780	2.890	1,201,000	3,366,910	2.8034	2.581	2.572	2.581	2.544	2.645	1,312,168	2.5659	-0.35%
2023-09-05	0	2.830	2.810	2.830	2.770	2.920	2,817,160	7,973,174	2.8302	2.590	2.572	2.590	2.535	2.673	3,077,925	2.5904	-2.75%
2023-09-04	0	2.910	2.890	2.910	2.830	2.950	1,228,000	3,560,190	2.8992	2.663	2.645	2.663	2.590	2.700	1,341,667	2.6536	2.83%
2023-08-31	0	2.830	2.830	2.840	2.830	2.960	1,236,000	3,577,170	2.8942	2.590	2.590	2.599	2.590	2.709	1,350,408	2.6490	-1.74%
2023-08-30	0	2.880	2.880	2.900	2.880	2.960	734,000	2,138,660	2.9137	2.636	2.636	2.654	2.636	2.709	801,941	2.6669	-0.69%
2023-08-29	0	2.900	2.890	2.900	2.860	2.940	2,236,000	6,467,620	2.8925	2.654	2.645	2.654	2.618	2.691	2,442,971	2.6474	0.00%
2023-08-28	0	2.900	2.870	2.900	2.870	3.090	895,000	2,621,600	2.9292	2.654	2.627	2.654	2.627	2.828	977,844	2.6810	-1.69%
2023-08-25	0	2.950	2.930	2.950	2.920	3.020	1,313,000	3,895,840	2.9671	2.700	2.682	2.700	2.673	2.764	1,434,535	2.7158	0.00%
2023-08-24	0	2.950	2.950	2.960	2.830	2.990	1,718,000	5,030,510	2.9281	2.700	2.700	2.709	2.590	2.737	1,877,023	2.6800	4.98%
2023-08-23	0	2.810	2.810	2.830	2.810	2.860	508,000	1,434,120	2.8231	2.572	2.572	2.590	2.572	2.618	555,022	2.5839	-1.75%
2023-08-22	0	2.860	2.850	2.860	2.800	2.900	1,402,000	3,969,230	2.8311	2.618	2.609	2.618	2.563	2.654	1,531,773	2.5913	2.14%
2023-08-21	0	2.800	2.800	2.810	2.800	2.900	1,046,000	2,982,350	2.8512	2.563	2.563	2.572	2.563	2.654	1,142,821	2.6096	-3.11%
2023-08-18	0	2.890	2.860	2.890	2.860	2.950	949,200	2,742,326	2.8891	2.645	2.618	2.645	2.618	2.700	1,037,061	2.6443	-2.03%
2023-08-17	0	2.950	2.890	2.950	2.840	2.970	1,014,000	2,924,230	2.8839	2.700	2.645	2.700	2.599	2.718	1,107,859	2.6395	0.68%
2023-08-16	0	2.930	2.900	2.930	2.890	2.960	1,145,000	3,347,920	2.9239	2.682	2.654	2.682	2.645	2.709	1,250,985	2.6762	-0.68%
2023-08-15	0	2.950	2.940	2.950	2.910	3.000	672,000	1,987,830	2.9581	2.700	2.691	2.700	2.663	2.746	734,202	2.7075	-1.67%
2023-08-14	0	3.000	2.980	3.000	2.920	3.000	1,651,000	4,875,970	2.9533	2.746	2.728	2.746	2.673	2.746	1,803,822	2.7031	-0.66%
2023-08-11	0	3.020	2.990	3.020	2.970	3.070	1,574,000	4,736,370	3.0091	2.764	2.737	2.764	2.718	2.810	1,719,694	2.7542	-1.63%
2023-08-10	0	3.070	3.070	3.090	3.060	3.140	1,483,300	4,595,232	3.0980	2.810	2.810	2.828	2.801	2.874	1,620,599	2.8355	-0.65%
2023-08-09	0	3.090	3.080	3.090	3.080	3.180	1,082,000	3,382,410	3.1261	2.828	2.819	2.828	2.819	2.911	1,182,153	2.8612	-2.83%
2023-08-08	0	3.180	3.160	3.180	3.160	3.200	734,000	2,337,450	3.1845	2.911	2.892	2.911	2.892	2.929	801,941	2.9147	-1.24%
2023-08-07	0	3.220	3.200	3.220	3.190	3.250	490,000	1,571,830	3.2078	2.947	2.929	2.947	2.920	2.975	535,356	2.9360	-0.92%
2023-08-04	0	3.250	3.230	3.250	3.210	3.290	1,454,000	4,699,490	3.2321	2.975	2.956	2.975	2.938	3.011	1,588,587	2.9583	1.25%
2023-08-03	0	3.210	3.210	3.220	3.190	3.260	1,177,000	3,797,190	3.2262	2.938	2.938	2.947	2.920	2.984	1,285,947	2.9528	-2.73%
2023-08-02	0	3.300	3.270	3.300	3.250	3.340	1,099,000	3,615,780	3.2901	3.020	2.993	3.020	2.975	3.057	1,200,727	3.0113	-0.60%
2023-08-01	0	3.320	3.300	3.320	3.300	3.390	1,645,000	5,482,290	3.3327	3.039	3.020	3.039	3.020	3.103	1,797,266	3.0503	-0.90%
2023-07-31	0	3.350	3.320	3.350	3.290	3.360	2,440,969	8,154,088	3.3405	3.066	3.039	3.066	3.011	3.075	2,666,912	3.0575	1.21%
2023-07-28	0	3.310	3.310	3.320	3.220	3.330	1,554,000	5,113,280	3.2904	3.030	3.030	3.039	2.947	3.048	1,697,843	3.0116	0.30%
2023-07-27	0	3.300	3.280	3.300	3.270	3.310	1,265,000	4,156,490	3.2858	3.020	3.002	3.020	2.993	3.030	1,382,092	3.0074	-0.90%
2023-07-26	0	3.330	3.280	3.330	3.240	3.350	1,634,000	5,391,150	3.2994	3.048	3.002	3.048	2.966	3.066	1,785,248	3.0198	0.00%
2023-07-25	0	3.330	3.310	3.330	3.290	3.370	1,747,000	5,796,440	3.3179	3.048	3.030	3.048	3.011	3.084	1,908,708	3.0368	0.60%
2023-07-24	0	3.310	3.250	3.310	3.230	3.340	1,431,000	4,699,790	3.2843	3.030	2.975	3.030	2.956	3.057	1,563,458	3.0060	0.61%
2023-07-21	0	3.290	3.250	3.290	3.210	3.310	1,504,000	4,914,820	3.2678	3.011	2.975	3.011	2.938	3.030	1,643,215	2.9910	0.92%
2023-07-20	0	3.260	3.210	3.260	3.200	3.330	1,707,000	5,535,299	3.2427	2.984	2.938	2.984	2.929	3.048	1,865,005	2.9680	0.62%
2023-07-19	0	3.240	3.210	3.240	3.170	3.280	1,735,000	5,590,130	3.2220	2.966	2.938	2.966	2.901	3.002	1,895,597	2.9490	-0.31%
2023-07-18	0	3.250	3.250	3.260	3.230	3.480	4,203,000	13,988,090	3.3281	2.975	2.975	2.984	2.956	3.185	4,592,042	3.0462	-4.13%
2023-07-14	0	3.390	3.390	3.400	3.310	3.440	2,226,000	7,499,400	3.3690	3.103	3.103	3.112	3.030	3.149	2,432,045	3.0836	0.59%
2023-07-13	0	3.370	3.350	3.370	3.270	3.370	2,498,000	8,313,680	3.3281	3.084	3.066	3.084	2.993	3.084	2,729,222	3.0462	3.06%
2023-07-12	0	3.270	3.260	3.270	3.180	3.270	1,932,000	6,223,510	3.2213	2.993	2.984	2.993	2.911	2.993	2,110,832	2.9484	0.93%
2023-07-11	0	3.240	3.220	3.240	3.130	3.250	2,182,000	6,962,190	3.1907	2.966	2.947	2.966	2.865	2.975	2,383,973	2.9204	1.25%
2023-07-10	0	3.200	3.180	3.200	3.160	3.340	2,414,300	7,767,746	3.2174	2.929	2.911	2.929	2.892	3.057	2,637,775	2.9448	-2.14%
2023-07-07	0	3.270	3.220	3.270	3.180	3.370	6,132,000	19,998,060	3.2613	2.993	2.947	2.993	2.911	3.084	6,699,597	2.9850	3.81%
2023-07-06	0	3.150	3.120	3.150	3.060	3.400	13,912,000	44,312,940	3.1852	2.883	2.856	2.883	2.801	3.112	15,199,737	2.9154	-12.74%
2023-07-05	1	3.610	3.600	3.630	3.480	3.760	10,198,000	37,113,700	3.6393	3.304	3.295	3.322	3.185	3.441	11,141,958	3.3310	0.28%
2023-07-04	0	3.600	3.600	3.620	3.300	3.800	49,500,600	175,072,346	3.5368	3.295	3.295	3.313	3.020	3.478	54,082,526	3.2371	24.14%
2023-07-03	0	2.900	2.880	2.900	2.880	2.970	2,772,000	8,096,790	2.9209	2.654	2.636	2.654	2.636	2.718	3,028,585	2.6735	1.40%
2023-06-30	0	2.860	2.830	2.860	2.820	2.870	935,000	2,661,220	2.8462	2.618	2.590	2.618	2.581	2.627	1,021,546	2.6051	1.78%
2023-06-29	0	2.810	2.780	2.810	2.760	2.840	1,183,000	3,303,420	2.7924	2.572	2.544	2.572	2.526	2.599	1,292,502	2.5558	-0.35%
2023-06-28	0	2.820	2.800	2.820	2.770	2.940	2,521,000	7,085,840	2.8107	2.581	2.563	2.581	2.535	2.691	2,754,351	2.5726	0.71%
2023-06-27	0	2.800	2.800	2.810	2.750	2.820	1,108,000	3,079,375	2.7792	2.563	2.563	2.572	2.517	2.581	1,210,560	2.5438	1.45%
2023-06-26	0	2.760	2.740	2.760	2.700	2.810	1,567,000	4,299,377	2.7437	2.526	2.508	2.526	2.471	2.572	1,712,046	2.5113	-0.72%
2023-06-23	0	2.780	2.770	2.780	2.660	2.780	682,000	1,846,030	2.7068	2.544	2.535	2.544	2.435	2.544	745,128	2.4775	0.00%
2023-06-21	0	2.780	2.770	2.780	2.710	2.850	6,100,070	16,829,968	2.7590	2.544	2.535	2.544	2.480	2.609	6,664,711	2.5252	-3.47%
2023-06-20	0	2.880	2.860	2.880	2.860	2.980	3,143,634	9,117,585	2.9003	2.636	2.618	2.636	2.618	2.728	3,434,618	2.6546	-3.36%
2023-06-19	0	2.980	2.960	2.990	2.860	3.290	4,446,000	13,207,230	2.9706	2.728	2.709	2.737	2.618	3.011	4,857,535	2.7189	-4.49%
2023-06-16	0	3.120	3.100	3.120	3.040	3.180	1,766,000	5,467,420	3.0959	2.856	2.837	2.856	2.782	2.911	1,929,466	2.8336	0.97%
2023-06-15	0	3.090	3.060	3.090	3.030	3.090	893,000	2,740,930	3.0694	2.828	2.801	2.828	2.773	2.828	975,659	2.8093	0.32%
2023-06-14	0	3.080	3.060	3.080	3.030	3.100	691,000	2,121,450	3.0701	2.819	2.801	2.819	2.773	2.837	754,961	2.8100	-0.32%
2023-06-13	0	3.090	3.080	3.090	3.030	3.250	1,418,000	4,347,350	3.0658	2.828	2.819	2.828	2.773	2.975	1,549,254	2.8061	1.31%
2023-06-12	0	3.050	3.040	3.050	3.010	3.080	679,000	2,060,370	3.0344	2.792	2.782	2.792	2.755	2.819	741,850	2.7773	-0.65%
2023-06-09	0	3.070	3.050	3.070	3.020	3.100	879,000	2,681,440	3.0506	2.810	2.792	2.810	2.764	2.837	960,363	2.7921	0.00%
2023-06-08	0	3.070	3.050	3.070	2.990	3.080	1,782,000	5,399,820	3.0302	2.810	2.792	2.810	2.737	2.819	1,946,947	2.7735	1.69%
2023-06-07	0	3.070	3.060	3.070	3.020	3.120	1,978,000	6,043,533	3.0554	2.763	2.754	2.763	2.718	2.808	2,197,597	2.7501	-0.97%
2023-06-06	0	3.100	3.080	3.100	3.070	3.320	1,166,000	3,643,523	3.1248	2.790	2.772	2.790	2.763	2.988	1,295,449	2.8126	-3.13%
2023-06-05	0	3.200	3.170	3.200	3.150	3.270	638,000	2,028,932	3.1801	2.880	2.853	2.880	2.835	2.943	708,831	2.8624	-1.23%
2023-06-02	0	3.240	3.200	3.240	3.200	3.300	1,643,100	5,310,920	3.2323	2.916	2.880	2.916	2.880	2.970	1,825,516	2.9093	1.25%
2023-06-01	0	3.200	3.140	3.200	3.080	3.250	1,157,000	3,650,735	3.1553	2.880	2.826	2.880	2.772	2.925	1,285,450	2.8400	3.56%
2023-05-31	0	3.090	3.090	3.140	3.050	3.270	2,352,431	7,278,843	3.0942	2.781	2.781	2.826	2.745	2.943	2,613,597	2.7850	-0.96%
2023-05-30	0	3.120	3.110	3.120	3.080	3.170	979,000	3,069,385	3.1352	2.808	2.799	2.808	2.772	2.853	1,087,688	2.8219	-0.95%
2023-05-29	0	3.150	3.130	3.150	3.120	3.320	1,423,000	4,504,970	3.1658	2.835	2.817	2.835	2.808	2.988	1,580,981	2.8495	-3.67%
2023-05-25	0	3.270	3.220	3.270	3.170	3.320	1,722,000	5,576,850	3.2386	2.943	2.898	2.943	2.853	2.988	1,913,176	2.9150	-2.10%
2023-05-24	0	3.340	3.300	3.340	3.210	3.390	1,770,000	5,893,084	3.3294	3.006	2.970	3.006	2.889	3.051	1,966,505	2.9967	0.30%
2023-05-23	0	3.330	3.300	3.330	3.310	3.380	1,016,000	3,387,990	3.3346	2.997	2.970	2.997	2.979	3.042	1,128,796	3.0014	-0.89%
2023-05-22	0	3.360	3.330	3.360	3.310	3.390	585,000	1,964,440	3.3580	3.024	2.997	3.024	2.979	3.051	649,947	3.0225	0.90%
2023-05-19	0	3.330	3.300	3.330	3.260	3.340	602,000	1,985,545	3.2982	2.997	2.970	2.997	2.934	3.006	668,834	2.9687	-0.30%
2023-05-18	0	3.340	3.290	3.340	3.260	3.370	1,531,268	5,091,343	3.3249	3.006	2.961	3.006	2.934	3.033	1,701,269	2.9927	1.21%
2023-05-17	0	3.300	3.290	3.300	3.280	3.370	1,253,000	4,151,080	3.3129	2.970	2.961	2.970	2.952	3.033	1,392,108	2.9819	-2.65%
2023-05-16	0	3.390	3.380	3.390	3.330	3.420	671,000	2,274,830	3.3902	3.051	3.042	3.051	2.997	3.078	745,494	3.0514	-0.88%
2023-05-15	0	3.420	3.390	3.420	3.350	3.420	529,000	1,791,820	3.3872	3.078	3.051	3.078	3.015	3.078	587,729	3.0487	0.88%
2023-05-12	0	3.390	3.360	3.390	3.340	3.430	1,434,000	4,841,530	3.3762	3.051	3.024	3.051	3.006	3.087	1,593,202	3.0389	-0.29%
2023-05-11	0	3.400	3.390	3.400	3.300	3.420	1,075,000	3,602,250	3.3509	3.060	3.051	3.060	2.970	3.078	1,194,346	3.0161	1.19%
2023-05-10	0	3.360	3.350	3.360	3.310	3.400	866,660	2,906,318	3.3535	3.024	3.015	3.024	2.979	3.060	962,876	3.0184	-0.88%
2023-05-09	0	3.390	3.370	3.390	3.370	3.450	829,000	2,829,110	3.4127	3.051	3.033	3.051	3.033	3.105	921,035	3.0717	-2.02%
2023-05-08	0	3.460	3.430	3.470	3.420	3.540	922,940	3,194,207	3.4609	3.114	3.087	3.123	3.078	3.186	1,025,405	3.1151	-0.57%
2023-05-05	0	3.480	3.460	3.480	3.400	3.530	1,474,000	5,113,190	3.4689	3.132	3.114	3.132	3.060	3.177	1,637,643	3.1223	1.46%
2023-05-04	0	3.430	3.400	3.430	3.280	3.500	4,762,400	16,198,266	3.4013	3.087	3.060	3.087	2.952	3.150	5,291,120	3.0614	8.89%
2023-05-03	0	3.150	3.140	3.150	3.030	3.390	1,975,000	6,177,669	3.1279	2.835	2.826	2.835	2.727	3.051	2,194,264	2.8154	-7.08%
2023-05-02	0	3.390	3.370	3.390	3.380	3.610	1,651,000	5,692,540	3.4479	3.051	3.033	3.051	3.042	3.249	1,834,294	3.1034	-8.13%
2023-04-28	0	3.690	3.680	3.690	3.560	3.700	2,479,000	9,043,210	3.6479	3.321	3.312	3.321	3.204	3.330	2,754,218	3.2834	0.27%
2023-04-27	0	3.680	3.680	3.700	3.670	3.720	678,000	2,503,580	3.6926	3.312	3.312	3.330	3.303	3.348	753,271	3.3236	-1.08%
2023-04-26	0	3.720	3.710	3.720	3.650	3.740	1,422,000	5,268,450	3.7050	3.348	3.339	3.348	3.285	3.366	1,579,870	3.3347	0.81%
2023-04-25	0	3.690	3.680	3.690	3.670	3.790	1,664,000	6,178,500	3.7130	3.321	3.312	3.321	3.303	3.411	1,848,737	3.3420	-1.86%
2023-04-24	0	3.760	3.740	3.760	3.730	3.840	1,901,000	7,159,400	3.7661	3.384	3.366	3.384	3.357	3.456	2,112,048	3.3898	-2.08%
2023-04-21	0	3.840	3.830	3.850	3.800	3.930	1,971,000	7,585,950	3.8488	3.456	3.447	3.465	3.420	3.537	2,189,820	3.4642	-0.78%
2023-04-20	0	3.870	3.860	3.870	3.790	4.030	5,898,000	23,156,690	3.9262	3.483	3.474	3.483	3.411	3.627	6,552,794	3.5339	-0.77%
2023-04-19	0	3.900	3.860	3.900	3.840	3.980	1,871,000	7,260,050	3.8803	3.510	3.474	3.510	3.456	3.582	2,078,718	3.4926	-1.27%
2023-04-18	0	3.950	3.940	3.950	3.840	4.110	15,477,700	61,173,294	3.9524	3.555	3.546	3.555	3.456	3.699	17,196,030	3.5574	1.80%
2023-04-17	0	3.880	3.860	3.880	3.770	3.890	2,142,000	8,258,980	3.8557	3.492	3.474	3.492	3.393	3.501	2,379,804	3.4704	3.19%
2023-04-14	0	3.760	3.760	3.770	3.710	3.810	1,555,000	5,856,040	3.7659	3.384	3.384	3.393	3.339	3.429	1,727,636	3.3896	0.00%
2023-04-13	0	3.760	3.700	3.760	3.640	3.760	942,000	3,488,960	3.7038	3.384	3.330	3.384	3.276	3.384	1,046,581	3.3337	1.62%
2023-04-12	0	3.700	3.680	3.700	3.640	3.790	1,425,000	5,290,200	3.7124	3.330	3.312	3.330	3.276	3.411	1,583,203	3.3415	-2.37%
2023-04-11	0	3.790	3.750	3.790	3.710	3.810	3,657,000	13,752,330	3.7605	3.411	3.375	3.411	3.339	3.429	4,062,999	3.3848	1.34%
2023-04-06	0	3.740	3.740	3.750	3.590	3.740	1,672,000	6,157,500	3.6827	3.366	3.366	3.375	3.231	3.366	1,857,625	3.3147	1.91%
2023-04-04	0	3.670	3.640	3.670	3.610	3.780	2,154,000	7,861,960	3.6499	3.303	3.276	3.303	3.249	3.402	2,393,136	3.2852	-2.13%
2023-04-03	0	3.750	3.720	3.750	3.590	3.820	3,767,000	14,115,570	3.7472	3.375	3.348	3.375	3.231	3.438	4,185,211	3.3727	2.18%
2023-03-31	0	3.670	3.670	3.680	3.540	3.820	3,691,000	13,749,910	3.7253	3.303	3.303	3.312	3.186	3.438	4,100,774	3.3530	-4.43%
2023-03-30	0	3.840	3.820	3.840	3.780	3.880	1,506,000	5,762,374	3.8263	3.456	3.438	3.456	3.402	3.492	1,673,196	3.4439	1.05%
2023-03-29	0	3.800	3.770	3.800	3.740	3.840	2,359,000	8,965,297	3.8005	3.420	3.393	3.420	3.366	3.456	2,620,896	3.4207	0.53%
2023-03-28	0	3.780	3.730	3.780	3.740	3.840	790,000	2,983,430	3.7765	3.402	3.357	3.402	3.366	3.456	877,706	3.3991	-0.79%
2023-03-27	0	3.810	3.750	3.810	3.720	3.840	1,027,000	3,891,075	3.7888	3.429	3.375	3.429	3.348	3.456	1,141,017	3.4102	0.26%
2023-03-24	0	3.800	3.770	3.800	3.750	3.800	503,000	1,900,050	3.7774	3.420	3.393	3.420	3.375	3.420	558,843	3.4000	0.26%
2023-03-23	0	3.790	3.770	3.790	3.720	3.800	1,682,400	6,335,911	3.7660	3.411	3.393	3.411	3.348	3.420	1,869,180	3.3897	0.53%
2023-03-22	0	3.770	3.760	3.770	3.770	3.880	890,000	3,380,240	3.7980	3.393	3.384	3.393	3.393	3.492	988,808	3.4185	-1.05%
2023-03-21	0	3.810	3.770	3.810	3.750	3.810	1,056,000	4,001,210	3.7890	3.429	3.393	3.429	3.375	3.429	1,173,237	3.4104	1.06%
2023-03-20	0	3.770	3.750	3.770	3.700	3.800	1,567,000	5,855,320	3.7366	3.393	3.375	3.393	3.330	3.420	1,740,968	3.3633	0.00%
2023-03-17	0	3.770	3.760	3.770	3.680	3.780	2,632,000	9,790,630	3.7198	3.393	3.384	3.393	3.312	3.402	2,924,204	3.3481	2.45%
2023-03-16	0	3.680	3.680	3.690	3.650	3.780	1,956,000	7,241,335	3.7021	3.312	3.312	3.321	3.285	3.402	2,173,155	3.3322	-2.65%
2023-03-15	0	3.780	3.730	3.780	3.700	3.850	2,314,000	8,704,785	3.7618	3.402	3.357	3.402	3.330	3.465	2,570,900	3.3859	-0.26%
2023-03-14	0	3.790	3.780	3.790	3.700	3.800	1,874,000	7,048,360	3.7611	3.411	3.402	3.411	3.330	3.420	2,082,051	3.3853	-0.26%
2023-03-13	0	3.800	3.780	3.800	3.720	3.820	1,968,000	7,426,670	3.7737	3.420	3.402	3.420	3.348	3.438	2,186,487	3.3966	0.00%
2023-03-10	0	3.800	3.750	3.800	3.750	3.880	2,733,000	10,368,730	3.7939	3.420	3.375	3.420	3.375	3.492	3,036,417	3.4148	-1.81%
2023-03-09	0	3.870	3.840	3.870	3.830	3.910	1,447,000	5,579,040	3.8556	3.483	3.456	3.483	3.447	3.519	1,607,646	3.4703	0.26%
2023-03-08	0	3.860	3.860	3.870	3.830	3.900	2,068,000	7,975,401	3.8566	3.474	3.474	3.483	3.447	3.510	2,297,589	3.4712	-1.53%
2023-03-07	0	3.920	3.890	3.920	3.880	3.970	2,206,000	8,646,450	3.9195	3.528	3.501	3.528	3.492	3.573	2,450,909	3.5279	-1.51%
2023-03-06	0	3.980	3.960	3.980	3.930	3.980	1,036,293	4,109,942	3.9660	3.582	3.564	3.582	3.537	3.582	1,151,342	3.5697	0.51%
2023-03-03	0	3.960	3.960	3.970	3.950	4.000	1,769,000	7,042,540	3.9811	3.564	3.564	3.573	3.555	3.600	1,965,394	3.5833	-0.25%
2023-03-02	0	3.970	3.930	3.970	3.930	4.000	1,987,300	7,870,071	3.9602	3.573	3.537	3.573	3.537	3.600	2,207,929	3.5645	-0.25%
2023-03-01	0	3.980	3.950	3.980	3.930	3.990	4,215,000	16,644,970	3.9490	3.582	3.555	3.582	3.537	3.591	4,682,948	3.5544	1.27%
2023-02-28	0	3.930	3.900	3.930	3.900	3.950	1,613,000	6,324,280	3.9208	3.537	3.510	3.537	3.510	3.555	1,792,075	3.5290	-0.51%
2023-02-27	0	3.950	3.940	3.950	3.920	3.960	1,184,000	4,661,060	3.9367	3.555	3.546	3.555	3.528	3.564	1,315,447	3.5433	0.00%
2023-02-24	0	3.950	3.920	3.950	3.910	3.990	1,314,100	5,165,228	3.9306	3.555	3.528	3.555	3.519	3.591	1,459,991	3.5378	-0.50%
2023-02-23	0	3.970	3.950	3.970	3.890	3.970	1,669,000	6,564,180	3.9330	3.573	3.555	3.573	3.501	3.573	1,854,292	3.5400	0.76%
2023-02-22	0	3.940	3.910	3.940	3.890	3.940	1,669,000	6,532,100	3.9138	3.546	3.519	3.546	3.501	3.546	1,854,292	3.5227	-0.51%
2023-02-21	0	3.960	3.950	3.960	3.900	4.040	1,619,997	6,398,548	3.9497	3.564	3.555	3.564	3.510	3.636	1,799,849	3.5550	-0.50%
2023-02-20	0	3.980	3.970	3.980	3.930	3.980	1,003,000	3,965,820	3.9540	3.582	3.573	3.582	3.537	3.582	1,114,353	3.5589	0.76%
2023-02-17	0	3.950	3.940	3.950	3.900	4.010	1,855,002	7,330,227	3.9516	3.555	3.546	3.555	3.510	3.609	2,060,944	3.5567	-0.25%
2023-02-16	0	3.960	3.960	3.970	3.930	4.000	2,385,000	9,484,270	3.9766	3.564	3.564	3.573	3.537	3.600	2,649,782	3.5793	0.00%
2023-02-15	0	3.960	3.930	3.960	3.930	3.990	2,038,000	8,056,480	3.9531	3.564	3.537	3.564	3.537	3.591	2,264,258	3.5581	-0.75%
2023-02-14	0	3.990	3.980	3.990	3.980	4.080	2,529,000	10,162,674	4.0185	3.591	3.582	3.591	3.582	3.672	2,809,769	3.6169	-1.24%
2023-02-13	0	4.040	4.000	4.040	3.900	4.050	2,318,000	9,275,670	4.0016	3.636	3.600	3.636	3.510	3.645	2,575,344	3.6017	1.00%
2023-02-10	0	4.000	3.970	4.000	3.930	4.030	2,432,000	9,707,788	3.9917	3.600	3.573	3.600	3.537	3.627	2,702,000	3.5928	0.25%
2023-02-09	0	3.990	3.970	3.990	3.860	3.990	2,478,800	9,768,374	3.9408	3.591	3.573	3.591	3.474	3.591	2,753,996	3.5470	0.76%
2023-02-08	0	3.960	3.940	3.960	3.900	3.960	1,800,000	7,052,440	3.9180	3.564	3.546	3.564	3.510	3.564	1,999,835	3.5265	1.54%
2023-02-07	0	3.900	3.890	3.900	3.870	4.080	8,635,991	33,956,722	3.9320	3.510	3.501	3.510	3.483	3.672	9,594,756	3.5391	-3.70%
2023-02-06	0	4.050	4.020	4.050	3.980	4.060	3,008,000	12,091,790	4.0199	3.645	3.618	3.645	3.582	3.654	3,341,947	3.6182	-1.22%
2023-02-03	0	4.100	4.060	4.100	4.020	4.140	2,107,000	8,563,919	4.0645	3.690	3.654	3.690	3.618	3.726	2,340,919	3.6584	-0.97%
2023-02-02	0	4.140	4.130	4.140	4.060	4.170	4,533,775	18,644,471	4.1124	3.726	3.717	3.726	3.654	3.753	5,037,113	3.7014	1.47%
2023-02-01	0	4.080	4.070	4.080	3.940	4.090	4,400,000	17,767,590	4.0381	3.672	3.663	3.672	3.546	3.681	4,888,487	3.6346	2.00%
2023-01-31	0	4.000	3.980	4.000	3.970	4.080	4,297,300	17,257,400	4.0159	3.600	3.582	3.600	3.573	3.672	4,774,385	3.6146	1.01%
2023-01-30	0	3.960	3.960	3.970	3.920	4.130	12,276,000	49,383,372	4.0228	3.564	3.564	3.573	3.528	3.717	13,638,878	3.6208	1.54%
2023-01-27	0	3.900	3.900	3.910	3.850	3.940	2,603,000	10,176,740	3.9096	3.510	3.510	3.519	3.465	3.546	2,891,984	3.5189	-0.51%
2023-01-26	0	3.920	3.920	3.930	3.830	4.410	16,484,300	64,797,392	3.9309	3.528	3.528	3.537	3.447	3.969	18,314,382	3.5381	-12.50%
2023-01-20	0	4.480	4.460	4.480	4.350	4.530	2,185,000	9,760,860	4.4672	4.032	4.014	4.032	3.915	4.077	2,427,578	4.0208	1.82%
2023-01-19	0	4.400	4.360	4.400	4.160	4.400	1,078,172	4,671,373	4.3327	3.960	3.924	3.960	3.744	3.960	1,197,870	3.8997	3.53%
2023-01-18	0	4.250	4.240	4.250	4.220	4.340	3,368,000	14,318,060	4.2512	3.825	3.816	3.825	3.798	3.906	3,741,914	3.8264	-1.16%
2023-01-17	0	4.300	4.300	4.310	4.240	4.610	6,112,000	26,601,040	4.3523	3.870	3.870	3.879	3.816	4.149	6,790,552	3.9174	-3.80%
2023-01-16	0	4.470	4.470	4.490	4.300	4.550	6,261,000	27,870,411	4.4514	4.023	4.023	4.041	3.870	4.095	6,956,094	4.0066	3.23%
2023-01-13	0	4.330	4.310	4.330	4.210	4.460	7,030,000	30,287,321	4.3083	3.897	3.879	3.897	3.789	4.014	7,810,469	3.8778	-0.69%
2023-01-12	0	4.360	4.360	4.370	4.030	4.790	28,661,000	127,063,080	4.4333	3.924	3.924	3.933	3.627	4.311	31,842,936	3.9903	8.19%
2023-01-11	0	4.030	4.000	4.030	3.990	4.090	3,118,000	12,572,130	4.0321	3.627	3.600	3.627	3.591	3.681	3,464,159	3.6292	-0.98%
2023-01-10	0	4.070	4.040	4.070	4.010	4.130	2,610,000	10,606,770	4.0639	3.663	3.636	3.663	3.609	3.717	2,899,761	3.6578	0.74%
2023-01-09	0	4.040	4.030	4.040	3.970	4.090	2,982,328	12,023,884	4.0317	3.636	3.627	3.636	3.573	3.681	3,313,425	3.6288	1.00%
2023-01-06	0	4.000	3.990	4.000	3.950	4.170	7,450,000	29,834,120	4.0046	3.600	3.591	3.600	3.555	3.753	8,277,097	3.6044	-3.15%
2023-01-05	0	4.130	4.110	4.130	4.120	4.280	3,168,000	13,201,780	4.1672	3.717	3.699	3.717	3.708	3.852	3,519,710	3.7508	0.00%
2023-01-04	0	4.130	4.110	4.130	4.030	4.140	1,826,010	7,468,780	4.0902	3.717	3.699	3.717	3.627	3.726	2,028,733	3.6815	1.47%
2023-01-03	0	4.070	4.050	4.070	3.910	4.070	1,024,000	4,107,140	4.0109	3.663	3.645	3.663	3.519	3.663	1,137,684	3.6101	0.99%
2022-12-30	0	4.030	3.990	4.030	3.980	4.040	1,460,000	5,850,240	4.0070	3.627	3.591	3.627	3.582	3.636	1,622,089	3.6066	0.50%
2022-12-29	0	4.010	3.990	4.010	3.960	4.030	1,211,000	4,828,240	3.9870	3.609	3.591	3.609	3.564	3.627	1,345,445	3.5886	-0.50%
2022-12-28	0	4.030	4.030	4.040	3.980	4.100	2,790,000	11,285,720	4.0451	3.627	3.627	3.636	3.582	3.690	3,099,745	3.6409	1.26%
2022-12-23	0	3.980	3.980	3.990	3.920	4.010	842,000	3,347,320	3.9754	3.582	3.582	3.591	3.528	3.609	935,479	3.5782	0.25%
2022-12-22	0	3.970	3.960	3.970	3.940	4.040	1,956,738	7,789,460	3.9808	3.573	3.564	3.573	3.546	3.636	2,173,974	3.5831	0.76%
2022-12-21	0	3.940	3.910	3.940	3.900	3.970	1,379,160	5,400,432	3.9157	3.546	3.519	3.546	3.510	3.573	1,532,274	3.5245	-0.51%
2022-12-20	0	3.960	3.920	3.960	3.920	4.000	2,525,376	9,987,280	3.9548	3.564	3.528	3.564	3.528	3.600	2,805,743	3.5596	-2.46%
2022-12-19	0	4.060	4.050	4.060	3.980	4.100	1,731,550	6,968,549	4.0245	3.654	3.645	3.654	3.582	3.690	1,923,786	3.6223	0.00%
2022-12-16	0	4.060	4.060	4.080	4.000	4.100	2,916,500	11,779,425	4.0389	3.654	3.654	3.672	3.600	3.690	3,240,289	3.6353	-0.98%
2022-12-15	0	4.100	4.100	4.110	4.000	4.150	4,061,000	16,405,540	4.0398	3.690	3.690	3.699	3.600	3.735	4,511,851	3.6361	-0.97%
2022-12-14	0	4.140	4.120	4.140	4.100	4.290	3,887,880	16,154,508	4.1551	3.726	3.708	3.726	3.690	3.861	4,319,511	3.7399	-2.59%
2022-12-13	0	4.250	4.230	4.250	4.200	4.450	3,937,000	16,873,630	4.2859	3.825	3.807	3.825	3.780	4.005	4,374,085	3.8576	-5.13%
2022-12-12	0	4.480	4.480	4.490	4.320	4.580	5,031,000	22,549,850	4.4822	4.032	4.032	4.041	3.888	4.122	5,589,540	4.0343	1.82%
2022-12-09	0	4.400	4.390	4.400	4.340	4.480	5,226,000	22,937,625	4.3891	3.960	3.951	3.960	3.906	4.032	5,806,189	3.9505	0.46%
2022-12-08	0	4.380	4.370	4.380	4.180	4.440	4,709,153	20,436,112	4.3397	3.942	3.933	3.942	3.762	3.996	5,231,962	3.9060	5.29%
2022-12-07	0	4.160	4.140	4.160	4.120	4.390	3,060,000	12,998,750	4.2480	3.744	3.726	3.744	3.708	3.951	3,399,720	3.8235	-4.15%
2022-12-06	0	4.340	4.340	4.350	4.270	4.460	3,477,000	15,132,690	4.3522	3.906	3.906	3.915	3.843	4.014	3,863,016	3.9173	0.00%
2022-12-05	0	4.340	4.340	4.350	4.120	4.410	8,256,970	35,523,550	4.3023	3.906	3.906	3.915	3.708	3.969	9,173,656	3.8723	5.85%
2022-12-02	0	4.100	4.070	4.100	4.040	4.140	2,328,970	9,488,364	4.0741	3.690	3.663	3.690	3.636	3.726	2,587,532	3.6670	0.00%
2022-12-01	0	4.100	4.100	4.110	4.090	4.340	6,583,402	27,770,143	4.2182	3.690	3.690	3.699	3.681	3.906	7,314,289	3.7967	0.24%
2022-11-30	0	4.090	4.090	4.100	4.010	4.100	2,465,000	10,020,170	4.0650	3.681	3.681	3.690	3.609	3.690	2,738,664	3.6588	1.24%
2022-11-29	0	4.040	4.040	4.050	3.920	4.080	6,986,000	28,025,815	4.0117	3.636	3.636	3.645	3.528	3.672	7,761,584	3.6108	3.06%
2022-11-28	0	3.920	3.900	3.920	3.780	4.000	4,132,000	16,013,550	3.8755	3.528	3.510	3.528	3.402	3.600	4,590,733	3.4882	-1.51%
2022-11-25	0	3.980	3.950	3.980	3.950	4.090	3,132,000	12,514,450	3.9957	3.582	3.555	3.582	3.555	3.681	3,479,714	3.5964	-3.16%
2022-11-24	0	4.110	4.080	4.110	4.010	4.140	1,473,000	6,038,430	4.0994	3.699	3.672	3.699	3.609	3.726	1,636,532	3.6898	2.49%
2022-11-23	0	4.010	3.990	4.020	3.980	4.150	3,604,000	14,441,150	4.0070	3.609	3.591	3.618	3.582	3.735	4,004,115	3.6066	-1.72%
2022-11-22	0	4.080	4.050	4.080	4.020	4.160	5,920,700	24,127,382	4.0751	3.672	3.645	3.672	3.618	3.744	6,578,014	3.6679	-1.21%
2022-11-21	0	4.130	4.130	4.150	4.020	4.200	4,746,998	19,686,843	4.1472	3.717	3.717	3.735	3.618	3.780	5,274,008	3.7328	-3.95%
2022-11-18	0	4.300	4.280	4.300	4.250	4.600	3,403,000	14,846,070	4.3626	3.870	3.852	3.870	3.825	4.140	3,780,800	3.9267	-1.38%
2022-11-17	0	4.360	4.350	4.360	4.260	4.440	2,960,000	12,776,562	4.3164	3.924	3.915	3.924	3.834	3.996	3,288,618	3.8851	-2.46%
2022-11-16	0	4.470	4.450	4.470	4.300	4.660	5,738,000	25,609,381	4.4631	4.023	4.005	4.023	3.870	4.194	6,375,031	4.0171	-1.76%
2022-11-15	0	4.550	4.540	4.550	4.200	4.590	9,729,000	43,347,810	4.4555	4.095	4.086	4.095	3.780	4.131	10,809,111	4.0103	7.57%
2022-11-14	0	4.230	4.220	4.230	4.140	4.290	4,149,000	17,540,876	4.2277	3.807	3.798	3.807	3.726	3.861	4,609,621	3.8053	2.67%
2022-11-11	0	4.120	4.120	4.140	4.110	4.240	5,006,180	20,905,755	4.1760	3.708	3.708	3.726	3.699	3.816	5,561,965	3.7587	1.98%
2022-11-10	0	4.040	4.040	4.050	4.010	4.240	4,306,000	17,585,520	4.0840	3.636	3.636	3.645	3.609	3.816	4,784,051	3.6759	-5.61%
2022-11-09	0	4.280	4.260	4.280	4.100	4.330	6,713,000	28,462,040	4.2398	3.852	3.834	3.852	3.690	3.897	7,458,275	3.8162	4.39%
2022-11-08	0	4.100	4.070	4.100	4.000	4.220	2,634,000	10,735,020	4.0756	3.690	3.663	3.690	3.600	3.798	2,926,426	3.6683	-0.97%
2022-11-07	0	4.140	4.120	4.140	4.010	4.200	4,223,000	17,402,120	4.1208	3.726	3.708	3.726	3.609	3.780	4,691,836	3.7090	1.97%
2022-11-04	0	4.060	4.060	4.080	3.970	4.130	4,685,660	19,045,899	4.0647	3.654	3.654	3.672	3.573	3.717	5,205,861	3.6585	2.78%
2022-11-03	0	3.950	3.880	3.950	3.840	4.010	3,385,000	13,198,410	3.8991	3.555	3.492	3.555	3.456	3.609	3,760,802	3.5095	0.51%
2022-11-02	0	3.930	3.910	3.930	3.680	3.950	3,257,000	12,610,100	3.8717	3.537	3.519	3.537	3.312	3.555	3,618,591	3.4848	4.80%
2022-11-01	0	3.750	3.740	3.750	3.610	3.780	2,328,000	8,612,400	3.6995	3.375	3.366	3.375	3.249	3.402	2,586,454	3.3298	3.59%
2022-10-31	0	3.620	3.620	3.630	3.570	3.780	3,342,000	12,133,650	3.6307	3.258	3.258	3.267	3.213	3.402	3,713,028	3.2679	-1.90%
2022-10-28	0	3.690	3.670	3.690	3.650	3.900	4,801,000	18,005,900	3.7504	3.321	3.303	3.321	3.285	3.510	5,334,006	3.3757	-4.40%
2022-10-27	0	3.860	3.860	3.870	3.810	4.400	24,414,000	100,781,310	4.1280	3.474	3.474	3.483	3.429	3.960	27,124,435	3.7155	1.05%
2022-10-26	0	3.820	3.820	3.830	3.700	4.020	7,178,000	27,782,490	3.8705	3.438	3.438	3.447	3.330	3.618	7,974,899	3.4837	5.82%
2022-10-25	0	3.610	3.610	3.630	3.510	3.660	2,150,000	7,705,520	3.5840	3.249	3.249	3.267	3.159	3.294	2,388,692	3.2258	0.56%
2022-10-24	0	3.590	3.580	3.590	3.580	3.870	3,142,052	11,568,476	3.6818	3.231	3.222	3.231	3.222	3.483	3,490,882	3.3139	-6.27%
2022-10-21	0	3.830	3.830	3.860	3.710	3.920	1,262,000	4,875,130	3.8630	3.447	3.447	3.474	3.339	3.528	1,402,107	3.4770	1.59%
2022-10-20	0	3.770	3.760	3.800	3.700	3.870	1,139,000	4,282,630	3.7600	3.393	3.384	3.420	3.330	3.483	1,265,451	3.3843	-2.33%
2022-10-19	0	3.860	3.830	3.860	3.830	3.930	771,000	2,985,120	3.8718	3.474	3.447	3.474	3.447	3.537	856,596	3.4849	-1.03%
2022-10-18	0	3.900	3.890	3.900	3.780	3.900	1,679,300	6,487,472	3.8632	3.510	3.501	3.510	3.402	3.510	1,865,735	3.4772	2.36%
2022-10-17	0	3.810	3.740	3.810	3.670	3.810	544,000	2,041,140	3.7521	3.429	3.366	3.429	3.303	3.429	604,395	3.3772	1.33%
2022-10-14	0	3.760	3.760	3.780	3.720	3.890	2,623,000	9,993,530	3.8100	3.384	3.384	3.402	3.348	3.501	2,914,205	3.4292	0.80%
2022-10-13	0	3.730	3.720	3.730	3.710	3.840	757,998	2,851,982	3.7625	3.357	3.348	3.357	3.339	3.456	842,151	3.3865	-1.58%
2022-10-12	0	3.790	3.750	3.790	3.600	3.840	1,767,905	6,542,677	3.7008	3.411	3.375	3.411	3.240	3.456	1,964,177	3.3310	3.55%
2022-10-11	0	3.660	3.660	3.680	3.640	3.750	1,560,000	5,730,620	3.6735	3.294	3.294	3.312	3.276	3.375	1,733,191	3.3064	-1.08%
2022-10-10	0	3.700	3.700	3.720	3.690	3.870	2,179,000	8,157,740	3.7438	3.330	3.330	3.348	3.321	3.483	2,420,912	3.3697	-7.27%
2022-10-07	0	3.990	3.930	3.990	3.930	4.090	442,000	1,767,185	3.9982	3.591	3.537	3.591	3.537	3.681	491,071	3.5986	-2.68%
2022-10-06	0	4.100	4.080	4.100	3.900	4.120	1,565,540	6,323,191	4.0390	3.690	3.672	3.690	3.510	3.708	1,739,346	3.6354	3.80%
2022-10-05	0	3.950	3.950	3.970	3.780	3.980	816,328	3,191,046	3.9090	3.555	3.555	3.573	3.402	3.582	906,957	3.5184	6.76%
2022-10-03	0	3.700	3.650	3.700	3.520	3.790	509,000	1,874,960	3.6836	3.330	3.285	3.330	3.168	3.411	565,509	3.3155	1.65%
2022-09-30	0	3.640	3.640	3.700	3.640	3.820	2,153,544	7,929,180	3.6819	3.276	3.276	3.330	3.276	3.438	2,392,630	3.3140	-3.45%
2022-09-29	0	3.770	3.740	3.770	3.730	3.850	552,777	2,090,197	3.7813	3.393	3.366	3.393	3.357	3.465	614,146	3.4034	-0.26%
2022-09-28	0	3.780	3.720	3.790	3.700	3.900	1,819,440	6,877,111	3.7798	3.402	3.348	3.411	3.330	3.510	2,021,434	3.4021	-2.07%
2022-09-27	0	3.860	3.860	3.870	3.620	3.870	2,303,000	8,703,021	3.7790	3.474	3.474	3.483	3.258	3.483	2,558,678	3.4014	5.18%
2022-09-26	0	3.670	3.670	3.690	3.610	3.760	1,991,760	7,293,224	3.6617	3.303	3.303	3.321	3.249	3.384	2,212,885	3.2958	0.27%
2022-09-23	0	3.660	3.640	3.660	3.630	3.780	1,579,000	5,800,440	3.6735	3.294	3.276	3.294	3.267	3.402	1,754,300	3.3064	-2.92%
2022-09-22	0	3.770	3.750	3.770	3.650	3.780	1,102,000	4,112,540	3.7319	3.393	3.375	3.393	3.285	3.402	1,224,344	3.3590	0.27%
2022-09-21	0	3.760	3.740	3.760	3.670	3.820	1,028,000	3,835,160	3.7307	3.384	3.366	3.384	3.303	3.438	1,142,128	3.3579	0.80%
2022-09-20	0	3.730	3.710	3.730	3.660	3.760	1,406,000	5,218,050	3.7113	3.357	3.339	3.357	3.294	3.384	1,562,094	3.3404	1.63%
2022-09-19	0	3.670	3.670	3.690	3.650	3.760	2,451,000	9,018,610	3.6796	3.303	3.303	3.321	3.285	3.384	2,723,109	3.3119	-3.42%
2022-09-16	0	3.800	3.800	3.810	3.800	3.930	2,915,000	11,223,310	3.8502	3.420	3.420	3.429	3.420	3.537	3,238,622	3.4655	-3.31%
2022-09-15	0	3.930	3.930	3.940	3.930	4.040	1,452,000	5,749,460	3.9597	3.537	3.537	3.546	3.537	3.636	1,613,201	3.5640	-2.00%
2022-09-14	0	4.010	4.010	4.040	3.980	4.080	1,165,000	4,689,760	4.0255	3.609	3.609	3.636	3.582	3.672	1,294,338	3.6233	-2.20%
2022-09-13	0	4.100	4.080	4.100	3.960	4.100	1,596,682	6,445,101	4.0366	3.690	3.672	3.690	3.564	3.690	1,773,945	3.6332	3.11%
2022-09-09	0	4.010	4.000	4.010	3.940	4.040	1,116,000	4,460,582	3.9969	3.579	3.570	3.579	3.516	3.606	1,250,438	3.5672	1.26%
2022-09-08	0	3.960	3.960	3.980	3.950	4.030	1,740,000	6,923,200	3.9789	3.534	3.534	3.552	3.525	3.597	1,949,607	3.5511	-0.75%
2022-09-07	0	3.990	3.990	4.000	3.950	4.040	1,479,000	5,881,700	3.9768	3.561	3.561	3.570	3.525	3.606	1,657,166	3.5493	0.00%
2022-09-06	0	3.990	3.990	4.020	3.950	4.040	1,813,000	7,227,080	3.9863	3.561	3.561	3.588	3.525	3.606	2,031,401	3.5577	-0.25%
2022-09-05	0	4.000	3.970	4.000	3.940	4.030	2,543,300	10,114,689	3.9770	3.570	3.543	3.570	3.516	3.597	2,849,676	3.5494	-0.25%
2022-09-02	0	4.010	4.000	4.010	3.990	4.160	2,342,000	9,397,400	4.0126	3.579	3.570	3.579	3.561	3.713	2,624,127	3.5812	-0.74%
2022-09-01	0	4.040	4.010	4.040	4.010	4.110	2,613,000	10,572,160	4.0460	3.606	3.579	3.606	3.579	3.668	2,927,772	3.6110	0.25%
2022-08-31	0	4.030	4.030	4.040	3.960	4.190	4,680,000	18,933,255	4.0456	3.597	3.597	3.606	3.534	3.740	5,243,772	3.6106	-1.95%
2022-08-30	0	4.110	4.090	4.110	4.050	4.120	1,645,000	6,722,660	4.0867	3.668	3.650	3.668	3.615	3.677	1,843,163	3.6473	0.24%
2022-08-29	0	4.100	4.080	4.100	4.010	4.160	3,972,000	16,170,130	4.0710	3.659	3.641	3.659	3.579	3.713	4,450,483	3.6333	-2.15%
2022-08-26	0	4.190	4.190	4.200	4.110	4.400	7,983,300	34,057,913	4.2661	3.740	3.740	3.748	3.668	3.927	8,945,000	3.8075	2.44%
2022-08-25	0	4.090	4.070	4.090	3.980	4.110	1,398,000	5,645,450	4.0382	3.650	3.632	3.650	3.552	3.668	1,566,409	3.6041	2.25%
2022-08-24	0	4.000	3.980	4.000	3.960	4.090	4,214,000	16,840,710	3.9964	3.570	3.552	3.570	3.534	3.650	4,721,635	3.5667	-1.23%
2022-08-23	0	4.050	4.050	4.070	4.040	4.150	2,242,000	9,125,650	4.0703	3.615	3.615	3.632	3.606	3.704	2,512,080	3.6327	-1.70%
2022-08-22	0	4.120	4.090	4.120	4.050	4.140	1,649,300	6,762,493	4.1002	3.677	3.650	3.677	3.615	3.695	1,847,981	3.6594	0.24%
2022-08-19	0	4.110	4.110	4.120	4.080	4.150	1,034,000	4,241,390	4.1019	3.668	3.668	3.677	3.641	3.704	1,158,560	3.6609	-0.24%
2022-08-18	0	4.120	4.100	4.120	4.050	4.170	1,903,000	7,786,660	4.0918	3.677	3.659	3.677	3.615	3.722	2,132,243	3.6519	-0.72%
2022-08-17	0	4.150	4.130	4.150	4.070	4.150	1,835,000	7,535,514	4.1065	3.704	3.686	3.704	3.632	3.704	2,056,051	3.6650	-0.24%
2022-08-16	0	4.160	4.140	4.160	4.080	4.230	4,878,000	20,294,075	4.1603	3.713	3.695	3.713	3.641	3.775	5,465,624	3.7130	1.71%
2022-08-15	0	4.090	4.090	4.140	4.090	4.200	2,426,000	9,994,980	4.1199	3.650	3.650	3.695	3.650	3.748	2,718,246	3.6770	-0.73%
2022-08-12	0	4.120	4.120	4.130	4.050	4.200	2,838,000	11,656,370	4.1072	3.677	3.677	3.686	3.615	3.748	3,179,877	3.6657	0.73%
2022-08-11	0	4.090	4.070	4.090	3.990	4.150	3,398,160	13,810,006	4.0640	3.650	3.632	3.650	3.561	3.704	3,807,516	3.6270	2.25%
2022-08-10	0	4.000	4.000	4.010	3.960	4.180	6,084,000	24,538,070	4.0332	3.570	3.570	3.579	3.534	3.731	6,816,903	3.5996	-4.08%
2022-08-09	0	4.170	4.150	4.170	4.100	4.210	3,327,000	13,800,740	4.1481	3.722	3.704	3.722	3.659	3.757	3,727,784	3.7021	-0.95%
2022-08-08	0	4.210	4.180	4.210	4.110	4.230	3,039,998	12,709,301	4.1807	3.757	3.731	3.757	3.668	3.775	3,406,208	3.7312	0.96%
2022-08-05	0	4.170	4.160	4.170	4.110	4.250	3,936,956	16,462,104	4.1814	3.722	3.713	3.722	3.668	3.793	4,411,218	3.7319	1.46%
2022-08-04	0	4.110	4.110	4.120	4.030	4.220	4,538,300	18,684,149	4.1170	3.668	3.668	3.677	3.597	3.766	5,085,002	3.6744	1.73%
2022-08-03	0	4.040	4.040	4.060	3.990	4.200	4,954,321	20,115,166	4.0601	3.606	3.606	3.623	3.561	3.748	5,551,138	3.6236	0.50%
2022-08-02	0	4.020	4.010	4.020	3.940	4.200	13,411,000	53,588,835	3.9959	3.588	3.579	3.588	3.516	3.748	15,026,543	3.5663	-3.37%
2022-08-01	0	4.160	4.160	4.190	4.140	4.310	5,686,700	23,794,797	4.1843	3.713	3.713	3.740	3.695	3.847	6,371,743	3.7344	-1.65%
2022-07-29	0	4.230	4.220	4.230	4.100	4.510	19,200,000	82,593,344	4.3017	3.775	3.766	3.775	3.659	4.025	21,512,909	3.8392	3.17%
2022-07-28	0	4.100	4.100	4.110	4.100	4.430	14,815,008	62,368,556	4.2098	3.659	3.659	3.668	3.659	3.954	16,599,683	3.7572	0.24%
2022-07-27	0	4.090	4.090	4.100	4.050	4.550	26,802,000	112,581,940	4.2005	3.650	3.650	3.659	3.615	4.061	30,030,677	3.7489	-12.04%
2022-07-26	0	4.650	4.650	4.660	4.300	4.780	18,903,996	86,258,048	4.5630	4.150	4.150	4.159	3.838	4.266	21,181,247	4.0724	5.44%
2022-07-25	0	4.410	4.410	4.420	4.380	5.010	35,480,100	162,155,555	4.5703	3.936	3.936	3.945	3.909	4.471	39,754,176	4.0790	-10.55%
2022-07-22	0	4.930	4.930	4.940	4.920	7.300	79,748,000	447,225,665	5.6080	4.400	4.400	4.409	4.391	6.515	89,354,765	5.0051	-27.29%
2022-07-21	0	6.780	6.730	6.780	6.580	6.820	12,723,000	85,425,340	6.7142	6.051	6.006	6.051	5.873	6.087	14,255,664	5.9924	1.65%
2022-07-20	0	6.670	6.670	6.680	6.580	7.180	26,368,000	180,457,600	6.8438	5.953	5.953	5.962	5.873	6.408	29,544,395	6.1080	-0.74%
2022-07-19	0	6.720	6.720	6.740	6.100	6.960	18,527,005	122,570,799	6.6158	5.998	5.998	6.015	5.444	6.212	20,758,843	5.9045	8.21%
2022-07-18	0	6.210	6.200	6.210	5.380	6.350	18,943,800	111,206,437	5.8703	5.542	5.533	5.542	4.802	5.667	21,225,846	5.2392	7.25%
2022-07-15	0	5.790	5.780	5.790	5.690	5.960	6,723,100	39,116,586	5.8182	5.168	5.159	5.168	5.078	5.319	7,532,992	5.1927	-3.02%
2022-07-14	0	5.970	5.960	5.970	5.880	6.120	5,694,200	33,938,984	5.9603	5.328	5.319	5.328	5.248	5.462	6,380,146	5.3195	-0.50%
2022-07-13	0	6.000	6.000	6.010	5.880	6.260	6,395,000	38,444,925	6.0117	5.355	5.355	5.364	5.248	5.587	7,165,367	5.3654	-2.44%
2022-07-12	0	6.150	6.110	6.150	5.870	6.770	15,983,000	98,646,335	6.1720	5.489	5.453	5.489	5.239	6.042	17,908,376	5.5084	-0.81%
2022-07-11	0	6.200	6.200	6.210	6.160	6.980	12,799,000	81,172,750	6.3421	5.533	5.533	5.542	5.498	6.230	14,340,819	5.6603	-11.17%
2022-07-08	0	6.980	6.940	6.980	6.820	7.240	13,343,379	93,166,051	6.9822	6.230	6.194	6.230	6.087	6.462	14,950,776	6.2315	0.72%
2022-07-07	0	6.930	6.920	6.930	6.710	7.940	32,371,003	234,864,502	7.2554	6.185	6.176	6.185	5.989	7.086	36,270,544	6.4754	-8.82%
2022-07-06	0	7.600	7.590	7.600	6.040	7.700	48,666,105	336,464,486	6.9137	6.783	6.774	6.783	5.391	6.872	54,528,620	6.1704	25.41%
2022-07-05	0	6.060	6.060	6.070	6.000	6.230	13,982,801	85,098,803	6.0860	5.408	5.408	5.417	5.355	5.560	15,667,225	5.4316	0.17%
2022-07-04	0	6.050	6.050	6.060	5.860	6.700	30,515,497	191,786,732	6.2849	5.400	5.400	5.408	5.230	5.980	34,191,517	5.6092	0.17%
2022-06-30	0	6.040	6.030	6.040	4.950	6.340	55,587,518	328,523,181	5.9100	5.391	5.382	5.391	4.418	5.658	62,283,814	5.2746	20.32%
2022-06-29	0	5.020	5.020	5.030	4.880	5.160	14,127,648	71,429,562	5.0560	4.480	4.480	4.489	4.355	4.605	15,829,521	4.5124	-0.59%
2022-06-28	0	5.050	5.040	5.050	4.670	5.110	14,883,000	73,436,810	4.9343	4.507	4.498	4.507	4.168	4.561	16,675,866	4.4038	6.77%
2022-06-27	0	4.730	4.720	4.730	4.530	4.800	11,641,000	54,765,407	4.7045	4.221	4.213	4.221	4.043	4.284	13,043,322	4.1987	3.73%
2022-06-24	0	4.560	4.560	4.580	4.490	4.670	5,183,000	23,575,870	4.5487	4.070	4.070	4.088	4.007	4.168	5,807,365	4.0597	-0.44%
2022-06-23	0	4.580	4.580	4.610	4.490	4.780	5,948,000	27,435,720	4.6126	4.088	4.088	4.114	4.007	4.266	6,664,520	4.1167	0.88%
2022-06-22	0	4.540	4.530	4.540	4.500	4.750	5,055,360	23,364,149	4.6217	4.052	4.043	4.052	4.016	4.239	5,664,349	4.1248	-1.09%
2022-06-21	0	4.590	4.580	4.590	4.470	4.690	4,324,660	19,878,875	4.5966	4.097	4.088	4.097	3.989	4.186	4,845,626	4.1024	0.88%
2022-06-20	0	4.550	4.530	4.550	4.450	4.620	6,481,008	29,304,569	4.5216	4.061	4.043	4.061	3.972	4.123	7,261,736	4.0355	-0.22%
2022-06-17	0	4.560	4.550	4.560	4.440	4.800	16,353,661	75,896,972	4.6410	4.070	4.061	4.070	3.963	4.284	18,323,689	4.1420	3.87%
2022-06-16	0	4.390	4.390	4.400	4.270	4.500	9,061,167	39,750,993	4.3870	3.918	3.918	3.927	3.811	4.016	10,152,712	3.9153	1.39%
2022-06-15	0	4.330	4.330	4.350	4.240	4.400	6,155,000	26,659,570	4.3314	3.864	3.864	3.882	3.784	3.927	6,896,456	3.8657	1.41%
2022-06-14	0	4.270	4.270	4.310	4.160	4.630	12,403,000	53,632,698	4.3242	3.811	3.811	3.847	3.713	4.132	13,897,115	3.8593	-2.73%
2022-06-13	0	4.410	4.410	4.430	4.270	4.950	39,353,000	179,552,440	4.5626	3.918	3.918	3.936	3.794	4.398	44,294,503	4.0536	1.38%
2022-06-10	0	4.350	4.350	4.370	4.260	4.440	4,911,400	21,443,574	4.3661	3.865	3.865	3.882	3.785	3.945	5,528,118	3.8790	0.00%
2022-06-09	0	4.350	4.350	4.360	4.310	4.650	12,611,000	55,939,479	4.4358	3.865	3.865	3.874	3.829	4.131	14,194,546	3.9409	-0.23%
2022-06-08	0	4.360	4.360	4.380	4.280	4.430	12,078,000	52,751,345	4.3676	3.874	3.874	3.891	3.803	3.936	13,594,618	3.8803	-0.23%
2022-06-07	0	4.370	4.370	4.380	4.100	4.500	10,541,000	46,080,550	4.3716	3.882	3.882	3.891	3.643	3.998	11,864,619	3.8839	4.05%
2022-06-06	0	4.200	4.190	4.200	4.030	4.220	5,679,630	23,502,479	4.1380	3.731	3.723	3.731	3.580	3.749	6,392,813	3.6764	3.45%
2022-06-02	0	4.060	4.060	4.070	4.030	4.100	6,943,000	28,174,758	4.0580	3.607	3.607	3.616	3.580	3.643	7,814,823	3.6053	-1.93%
2022-06-01	0	4.140	4.130	4.140	4.060	4.230	14,991,706	62,792,439	4.1885	3.678	3.669	3.678	3.607	3.758	16,874,194	3.7212	-1.90%
2022-05-31	0	4.220	4.210	4.220	4.100	4.470	71,708,884	304,518,639	4.2466	3.749	3.740	3.749	3.643	3.971	80,713,271	3.7728	2.93%
2022-05-30	0	4.100	4.090	4.100	4.010	4.150	5,224,223	21,434,707	4.1029	3.643	3.634	3.643	3.563	3.687	5,880,222	3.6452	1.74%
2022-05-27	0	4.030	4.020	4.030	4.000	4.110	3,588,000	14,463,343	4.0310	3.580	3.572	3.580	3.554	3.651	4,038,540	3.5813	1.00%
2022-05-26	0	3.990	3.980	3.990	3.980	4.080	4,507,052	18,091,928	4.0141	3.545	3.536	3.545	3.536	3.625	5,072,996	3.5663	0.00%
2022-05-25	0	3.990	3.980	3.990	3.990	4.250	9,065,119	37,156,997	4.0989	3.545	3.536	3.545	3.545	3.776	10,203,414	3.6416	-1.97%
2022-05-24	0	4.070	4.060	4.070	3.980	4.230	3,053,000	12,390,470	4.0585	3.616	3.607	3.616	3.536	3.758	3,436,361	3.6057	-2.16%
2022-05-23	0	4.160	4.160	4.180	4.140	4.320	3,619,338	15,218,818	4.2049	3.696	3.696	3.714	3.678	3.838	4,073,813	3.7358	-1.65%
2022-05-20	0	4.230	4.230	4.240	3.940	4.350	11,495,156	48,440,658	4.2140	3.758	3.758	3.767	3.500	3.865	12,938,587	3.7439	6.82%
2022-05-19	0	3.960	3.960	3.980	3.930	4.040	3,223,730	12,812,076	3.9743	3.518	3.518	3.536	3.492	3.589	3,628,529	3.5309	-1.74%
2022-05-18	0	4.030	4.020	4.030	3.960	4.060	1,480,438	5,941,247	4.0132	3.580	3.572	3.580	3.518	3.607	1,666,335	3.5655	0.50%
2022-05-17	0	4.010	4.000	4.010	3.930	4.080	4,363,000	17,420,680	3.9928	3.563	3.554	3.563	3.492	3.625	4,910,856	3.5474	0.25%
2022-05-16	0	4.000	3.970	4.000	3.940	4.050	1,628,876	6,487,185	3.9826	3.554	3.527	3.554	3.500	3.598	1,833,412	3.5383	1.27%
2022-05-13	0	3.950	3.940	3.950	3.930	4.040	4,823,000	19,137,766	3.9680	3.509	3.500	3.509	3.492	3.589	5,428,618	3.5253	0.51%
2022-05-12	0	3.930	3.930	3.980	3.910	4.060	3,786,000	15,078,515	3.9827	3.492	3.492	3.536	3.474	3.607	4,261,403	3.5384	-0.51%
2022-05-11	0	3.950	3.950	3.990	3.950	4.260	4,617,007	18,897,190	4.0930	3.509	3.509	3.545	3.509	3.785	5,196,758	3.6363	-3.42%
2022-05-10	0	4.090	4.090	4.130	3.890	4.160	3,510,103	14,295,840	4.0728	3.634	3.634	3.669	3.456	3.696	3,950,862	3.6184	2.00%
2022-05-06	0	4.010	4.010	4.070	3.960	4.160	3,371,569	13,626,153	4.0415	3.563	3.563	3.616	3.518	3.696	3,794,932	3.5906	-3.14%
2022-05-05	0	4.140	4.100	4.140	4.050	4.340	6,265,000	26,379,822	4.2107	3.678	3.643	3.678	3.598	3.856	7,051,688	3.7409	1.22%
2022-05-04	0	4.090	4.090	4.100	4.060	4.400	1,638,332	6,747,291	4.1184	3.634	3.634	3.643	3.607	3.909	1,844,055	3.6589	-6.41%
2022-05-03	0	4.370	4.300	4.370	4.180	4.480	1,383,297	5,867,630	4.2418	3.882	3.820	3.882	3.714	3.980	1,556,996	3.7686	0.92%
2022-04-29	0	4.330	4.320	4.330	4.030	4.380	2,960,185	12,409,808	4.1922	3.847	3.838	3.847	3.580	3.891	3,331,891	3.7246	6.13%
2022-04-28	0	4.080	4.070	4.100	3.980	4.120	1,424,623	5,773,767	4.0528	3.625	3.616	3.643	3.536	3.660	1,603,511	3.6007	3.03%
2022-04-27	0	3.960	3.960	3.970	3.770	4.040	9,864,919	38,376,039	3.8902	3.518	3.518	3.527	3.349	3.589	11,103,643	3.4562	-0.25%
2022-04-26	0	3.970	3.960	3.970	3.930	4.210	4,099,920	16,619,611	4.0536	3.527	3.518	3.527	3.492	3.740	4,614,741	3.6014	-2.70%
2022-04-25	0	4.080	4.070	4.080	4.040	4.400	4,785,026	19,919,028	4.1628	3.625	3.616	3.625	3.589	3.909	5,385,875	3.6984	-7.27%
2022-04-22	0	4.400	4.400	4.420	4.200	4.450	4,001,238	17,347,319	4.3355	3.909	3.909	3.927	3.731	3.954	4,503,668	3.8518	3.04%
2022-04-21	0	4.270	4.260	4.270	4.260	4.400	3,467,000	14,934,790	4.3077	3.794	3.785	3.794	3.785	3.909	3,902,346	3.8271	-2.51%
2022-04-20	0	4.380	4.380	4.440	4.380	4.600	4,781,350	21,390,941	4.4738	3.891	3.891	3.945	3.891	4.087	5,381,738	3.9747	-1.35%
2022-04-19	0	4.440	4.420	4.440	4.310	4.600	3,951,000	17,546,460	4.4410	3.945	3.927	3.945	3.829	4.087	4,447,122	3.9456	-0.89%
2022-04-14	0	4.480	4.480	4.500	4.450	4.750	7,970,309	36,663,862	4.6001	3.980	3.980	3.998	3.954	4.220	8,971,130	4.0869	-1.32%
2022-04-13	0	4.540	4.540	4.550	4.360	4.760	12,069,000	55,110,944	4.5663	4.034	4.034	4.042	3.874	4.229	13,584,488	4.0569	3.89%
2022-04-12	0	4.370	4.370	4.380	4.080	4.530	12,568,108	54,572,428	4.3421	3.882	3.882	3.891	3.625	4.025	14,146,268	3.8577	7.37%
2022-04-11	0	4.070	4.070	4.080	3.920	4.230	5,357,865	22,093,031	4.1235	3.616	3.616	3.625	3.483	3.758	6,030,645	3.6635	-4.24%
2022-04-08	0	4.250	4.230	4.250	4.100	4.270	4,693,820	19,631,541	4.1824	3.776	3.758	3.776	3.643	3.794	5,283,217	3.7158	1.43%
2022-04-07	0	4.190	4.190	4.200	4.190	4.380	4,549,607	19,278,807	4.2375	3.723	3.723	3.731	3.723	3.891	5,120,895	3.7647	-2.56%
2022-04-06	0	4.300	4.290	4.300	4.220	4.430	8,225,830	35,413,687	4.3052	3.820	3.811	3.820	3.749	3.936	9,258,736	3.8249	-3.37%
2022-04-04	0	4.450	4.440	4.450	4.300	4.560	5,353,600	23,647,902	4.4172	3.954	3.945	3.954	3.820	4.051	6,025,844	3.9244	1.14%
2022-04-01	0	4.400	4.360	4.400	4.180	4.480	1,901,334	8,221,816	4.3242	3.909	3.874	3.909	3.714	3.980	2,140,082	3.8418	0.69%
2022-03-31	0	4.370	4.360	4.370	4.300	4.480	6,927,443	30,361,399	4.3828	3.882	3.874	3.882	3.820	3.980	7,797,313	3.8938	-0.23%
2022-03-30	0	4.380	4.370	4.380	4.060	4.390	9,908,468	42,526,238	4.2919	3.891	3.882	3.891	3.607	3.900	11,152,661	3.8131	8.68%
2022-03-29	0	4.030	4.030	4.040	3.950	4.200	13,131,000	52,943,968	4.0320	3.580	3.580	3.589	3.509	3.731	14,779,842	3.5822	-3.12%
2022-03-28	0	4.160	4.160	4.170	4.020	4.600	22,983,000	95,752,400	4.1662	3.696	3.696	3.705	3.572	4.087	25,868,944	3.7014	-9.57%
2022-03-25	0	4.600	4.600	4.610	4.450	5.080	21,712,000	100,552,234	4.6312	4.087	4.087	4.096	3.954	4.513	24,438,346	4.1145	-7.26%
2022-03-24	0	4.960	4.950	4.960	4.260	5.070	39,539,200	193,184,092	4.8859	4.407	4.398	4.407	3.785	4.504	44,504,084	4.3408	14.29%
2022-03-23	0	4.340	4.340	4.350	4.160	4.360	14,282,330	60,879,865	4.2626	3.856	3.856	3.865	3.696	3.874	16,075,743	3.7871	1.17%
2022-03-22	0	4.290	4.280	4.290	4.030	4.320	10,235,500	42,791,850	4.1807	3.811	3.803	3.811	3.580	3.838	11,520,758	3.7143	2.14%
2022-03-21	0	4.200	4.160	4.200	4.140	4.550	9,260,663	39,924,980	4.3112	3.731	3.696	3.731	3.678	4.042	10,423,512	3.8303	-3.67%
2022-03-18	0	4.360	4.340	4.360	4.010	4.360	16,428,867	69,405,719	4.2246	3.874	3.856	3.874	3.563	3.874	18,491,818	3.7533	6.34%
2022-03-17	0	4.100	4.090	4.100	3.910	4.240	16,930,000	68,924,210	4.0711	3.643	3.634	3.643	3.474	3.767	19,055,877	3.6170	8.47%
2022-03-16	0	3.780	3.780	3.790	3.360	3.780	28,649,433	101,823,129	3.5541	3.358	3.358	3.367	2.985	3.358	32,246,903	3.1576	15.95%
2022-03-15	0	3.260	3.250	3.260	3.210	3.650	16,776,400	56,882,994	3.3907	2.896	2.887	2.896	2.852	3.243	18,882,990	3.0124	-4.96%
2022-03-14	0	3.430	3.370	3.430	3.370	3.770	15,435,800	54,457,580	3.5280	3.047	2.994	3.047	2.994	3.349	17,374,052	3.1344	-10.21%
2022-03-11	0	3.820	3.820	3.830	3.670	3.900	8,421,240	31,887,310	3.7865	3.394	3.394	3.403	3.261	3.465	9,478,684	3.3641	0.26%
2022-03-10	0	3.810	3.800	3.810	3.790	4.060	7,348,789	28,691,697	3.9043	3.385	3.376	3.385	3.367	3.607	8,271,566	3.4687	-1.30%
2022-03-09	0	3.860	3.850	3.860	3.540	3.960	23,108,269	86,811,267	3.7567	3.429	3.420	3.429	3.145	3.518	26,009,943	3.3376	8.43%
2022-03-08	0	3.560	3.550	3.560	3.490	3.860	18,628,232	67,918,457	3.6460	3.163	3.154	3.163	3.101	3.429	20,967,354	3.2392	-7.77%
2022-03-07	0	3.860	3.850	3.860	3.800	4.000	10,327,073	40,113,971	3.8844	3.429	3.420	3.429	3.376	3.554	11,623,830	3.4510	-3.98%
2022-03-04	0	4.020	4.000	4.020	3.880	4.150	11,649,931	46,878,324	4.0239	3.572	3.554	3.572	3.447	3.687	13,112,797	3.5750	-2.66%
2022-03-03	0	4.130	4.130	4.150	4.110	4.350	6,417,100	26,852,413	4.1845	3.669	3.669	3.687	3.651	3.865	7,222,887	3.7177	-3.05%
2022-03-02	0	4.260	4.250	4.260	4.250	4.460	9,741,000	42,137,530	4.3258	3.785	3.776	3.785	3.776	3.962	10,964,164	3.8432	-3.62%
2022-03-01	0	4.420	4.420	4.430	4.400	4.580	9,667,126	43,094,482	4.4578	3.927	3.927	3.936	3.909	4.069	10,881,014	3.9605	-1.12%
2022-02-28	0	4.470	4.460	4.470	4.410	4.570	4,000,054	17,819,551	4.4548	3.971	3.962	3.971	3.918	4.060	4,502,335	3.9578	-1.32%
2022-02-25	0	4.530	4.520	4.530	4.500	4.670	5,015,642	22,885,843	4.5629	4.025	4.016	4.025	3.998	4.149	5,645,449	4.0539	1.57%
2022-02-24	0	4.460	4.460	4.470	4.400	4.640	14,666,544	65,966,376	4.4977	3.962	3.962	3.971	3.909	4.122	16,508,202	3.9960	-4.50%
2022-02-23	0	4.670	4.650	4.670	4.530	4.700	6,053,084	28,051,622	4.6343	4.149	4.131	4.149	4.025	4.176	6,813,162	4.1173	0.43%
2022-02-22	0	4.650	4.630	4.650	4.510	4.700	10,305,000	47,254,430	4.5856	4.131	4.113	4.131	4.007	4.176	11,598,985	4.0740	-1.27%
2022-02-21	0	4.710	4.700	4.710	4.650	4.910	11,574,000	54,914,915	4.7447	4.185	4.176	4.185	4.131	4.362	13,027,331	4.2154	-3.68%
2022-02-18	0	4.890	4.880	4.890	4.820	5.100	15,475,037	76,362,153	4.9345	4.344	4.336	4.344	4.282	4.531	17,418,216	4.3840	-3.36%
2022-02-17	0	5.060	5.060	5.070	4.820	5.290	33,245,664	169,148,947	5.0878	4.496	4.496	4.504	4.282	4.700	37,420,277	4.5202	4.55%
2022-02-16	0	4.840	4.830	4.840	4.700	4.890	13,340,183	64,507,301	4.8356	4.300	4.291	4.300	4.176	4.344	15,015,292	4.2961	3.20%
2022-02-15	0	4.690	4.690	4.700	4.500	4.740	10,859,000	50,720,660	4.6708	4.167	4.167	4.176	3.998	4.211	12,222,550	4.1498	3.08%
2022-02-14	0	4.550	4.540	4.550	4.430	4.820	24,871,200	114,640,452	4.6094	4.042	4.034	4.042	3.936	4.282	27,994,243	4.0951	-4.81%
2022-02-11	0	4.780	4.760	4.780	4.700	4.870	10,979,400	52,647,810	4.7951	4.247	4.229	4.247	4.176	4.327	12,358,068	4.2602	-0.83%
2022-02-10	0	4.820	4.820	4.830	4.600	4.840	17,905,186	85,047,096	4.7499	4.282	4.282	4.291	4.087	4.300	20,153,516	4.2200	2.34%
2022-02-09	0	4.710	4.700	4.710	4.640	5.040	32,736,500	157,535,435	4.8122	4.185	4.176	4.185	4.122	4.478	36,847,178	4.2754	-2.89%
2022-02-08	0	4.850	4.840	4.850	4.750	5.190	23,892,500	116,548,900	4.8781	4.309	4.300	4.309	4.220	4.611	26,892,649	4.3339	-6.55%
2022-02-07	0	5.190	5.180	5.190	4.930	5.600	48,279,000	254,711,678	5.2758	4.611	4.602	4.611	4.380	4.975	54,341,329	4.6873	0.58%
2022-02-04	0	5.160	5.160	5.170	4.650	5.290	13,253,018	66,507,688	5.0183	4.584	4.584	4.593	4.131	4.700	14,917,181	4.4585	7.72%
2022-01-31	0	4.790	4.790	4.800	4.290	4.840	7,348,000	34,366,254	4.6770	4.256	4.256	4.265	3.811	4.300	8,270,678	4.1552	9.61%
2022-01-28	0	4.370	4.370	4.380	3.960	4.780	31,289,000	134,156,350	4.2877	3.882	3.882	3.891	3.518	4.247	35,217,917	3.8093	-11.54%
2022-01-27	0	4.940	4.910	4.940	4.640	5.200	20,205,718	97,433,364	4.8221	4.389	4.362	4.389	4.122	4.620	22,742,923	4.2841	-5.18%
2022-01-26	0	5.210	5.210	5.220	5.050	5.340	48,389,000	250,842,070	5.1839	4.629	4.629	4.638	4.487	4.744	54,465,141	4.6056	1.17%
2022-01-25	0	5.150	5.140	5.150	4.900	5.350	99,719,342	511,705,272	5.1315	4.575	4.567	4.575	4.353	4.753	112,240,964	4.5590	5.97%
2022-01-24	0	4.860	4.860	4.870	3.500	12.36	339,676,695	1,638,247,596	4.8230	4.318	4.318	4.327	3.110	10.98	382,329,437	4.2849	-66.53%
2022-01-21	0	14.52	14.46	14.52	14.28	15.14	9,371,500	138,145,230	14.741	12.90	12.85	12.90	12.69	13.45	10,548,267	13.096	0.55%
2022-01-20	0	14.44	14.40	14.44	13.90	14.50	5,163,214	74,111,980	14.354	12.83	12.79	12.83	12.35	12.88	5,811,552	12.753	2.12%
2022-01-19	0	14.14	14.06	14.14	13.92	14.36	4,748,540	67,290,364	14.171	12.56	12.49	12.56	12.37	12.76	5,344,808	12.590	-0.42%
2022-01-18	0	14.20	14.12	14.20	13.84	14.48	4,012,238	56,990,489	14.204	12.62	12.54	12.62	12.30	12.86	4,516,049	12.620	1.43%
2022-01-17	0	14.00	13.90	14.00	13.86	14.38	4,913,510	68,818,727	14.006	12.44	12.35	12.44	12.31	12.78	5,530,493	12.444	-2.64%
2022-01-14	0	14.38	14.30	14.38	13.88	14.88	6,997,700	99,924,334	14.280	12.78	12.70	12.78	12.33	13.22	7,876,392	12.687	-3.36%
2022-01-13	0	14.88	14.82	14.88	14.62	15.40	6,031,524	90,762,293	15.048	13.22	13.17	13.22	12.99	13.68	6,788,894	13.369	-1.33%
2022-01-12	0	15.08	15.06	15.08	14.16	15.14	7,206,676	107,221,635	14.878	13.40	13.38	13.40	12.58	13.45	8,111,609	13.218	6.50%
2022-01-11	0	14.16	14.08	14.16	13.70	14.38	2,377,500	33,645,086	14.151	12.58	12.51	12.58	12.17	12.78	2,676,039	12.573	1.14%
2022-01-10	0	14.00	13.86	14.00	13.50	14.22	5,035,836	70,163,001	13.933	12.44	12.31	12.44	11.99	12.63	5,668,179	12.378	-1.55%
2022-01-07	0	14.22	14.20	14.22	13.80	14.40	3,971,093	56,000,510	14.102	12.63	12.62	12.63	12.26	12.79	4,469,738	12.529	0.14%
2022-01-06	0	14.20	14.10	14.20	13.44	14.20	5,377,935	74,578,441	13.867	12.62	12.53	12.62	11.94	12.62	6,053,235	12.320	3.20%
2022-01-05	0	13.76	13.74	13.76	13.48	14.38	6,000,600	82,224,601	13.703	12.22	12.21	12.22	11.98	12.78	6,754,087	12.174	-3.51%
2022-01-04	0	14.26	14.12	14.26	13.58	14.42	6,855,100	95,490,480	13.930	12.67	12.54	12.67	12.07	12.81	7,715,886	12.376	1.42%
2022-01-03	0	14.06	14.00	14.06	13.78	14.34	3,199,000	44,780,320	13.998	12.49	12.44	12.49	12.24	12.74	3,600,694	12.437	-2.36%
2021-12-31	0	14.40	14.18	14.40	14.04	14.44	859,632	12,260,538	14.263	12.79	12.60	12.79	12.47	12.83	967,575	12.671	2.56%
2021-12-30	0	14.04	14.04	14.06	13.84	14.30	2,168,746	30,430,529	14.031	12.47	12.47	12.49	12.30	12.70	2,441,072	12.466	0.00%
2021-12-29	0	14.04	14.02	14.04	13.84	14.46	2,835,588	39,923,409	14.079	12.47	12.46	12.47	12.30	12.85	3,191,649	12.509	-3.17%
2021-12-28	0	14.50	14.48	14.50	14.36	15.50	8,085,000	119,181,565	14.741	12.88	12.86	12.88	12.76	13.77	9,100,222	13.097	-5.35%
2021-12-24	0	15.32	15.22	15.32	14.76	15.54	5,939,086	90,540,340	15.245	13.61	13.52	13.61	13.11	13.81	6,684,849	13.544	3.93%
2021-12-23	0	14.74	14.66	14.74	14.14	14.80	9,992,689	145,423,488	14.553	13.10	13.02	13.10	12.56	13.15	11,247,457	12.929	2.22%
2021-12-22	0	14.42	14.42	14.44	14.18	15.14	10,746,204	156,812,641	14.592	12.81	12.81	12.83	12.60	13.45	12,095,590	12.964	-2.70%
2021-12-21	0	14.82	14.80	14.82	14.02	14.90	5,774,373	83,833,416	14.518	13.17	13.15	13.17	12.46	13.24	6,499,453	12.899	4.81%
2021-12-20	0	14.14	14.10	14.14	13.90	15.58	13,757,740	199,484,047	14.500	12.56	12.53	12.56	12.35	13.84	15,485,281	12.882	-7.46%
2021-12-17	0	15.28	15.28	15.30	14.90	16.16	25,034,895	390,750,792	15.608	13.58	13.58	13.59	13.24	14.36	28,178,493	13.867	1.19%
2021-12-16	0	15.10	14.94	15.10	14.20	16.12	27,184,712	401,357,234	14.764	13.42	13.27	13.42	12.62	14.32	30,598,259	13.117	-4.79%
2021-12-15	0	15.86	15.84	15.86	14.34	16.12	32,195,504	488,086,348	15.160	14.09	14.07	14.09	12.74	14.32	36,238,250	13.469	11.38%
2021-12-14	0	14.24	14.22	14.24	13.26	15.42	71,414,373	1,033,402,062	14.471	12.65	12.63	12.65	11.78	13.70	80,381,779	12.856	2.01%
2021-12-13	0	13.96	-	13.96	13.96	18.32	50,153,519	813,930,317	16.229	12.40	-	12.40	12.40	16.28	56,451,228	14.418	-22.79%
2021-12-10	0	18.08	18.08	18.10	17.96	18.84	19,239,522	354,948,204	18.449	16.06	16.06	16.08	15.96	16.74	21,655,403	16.391	-2.59%
2021-12-09	0	18.56	18.56	18.58	18.32	19.28	183,950,706	3,339,260,281	18.153	16.49	16.49	16.51	16.28	17.13	207,049,147	16.128	-8.57%
2021-12-08	0	20.30	20.25	20.30	19.86	21.15	9,311,800	190,937,173	20.505	18.04	17.99	18.04	17.64	18.79	10,481,070	18.217	1.25%
2021-12-07	0	20.05	20.05	20.10	19.78	21.70	11,080,031	227,067,607	20.493	17.81	17.81	17.86	17.57	19.28	12,471,335	18.207	-5.20%
2021-12-06	0	21.15	21.10	21.15	20.90	23.20	11,271,069	245,770,343	21.805	18.79	18.75	18.79	18.57	20.61	12,686,362	19.373	-6.21%
2021-12-03	0	22.55	22.50	22.55	21.40	23.30	8,348,658	186,764,098	22.371	20.03	19.99	20.03	19.01	20.70	9,396,988	19.875	-1.31%
2021-12-02	0	22.85	22.75	22.85	21.60	24.45	12,310,903	276,764,411	22.481	20.30	20.21	20.30	19.19	21.72	13,856,766	19.973	-2.97%
2021-12-01	0	23.55	23.50	23.55	20.50	24.55	16,427,664	376,220,823	22.902	20.92	20.88	20.92	18.21	21.81	18,490,463	20.347	4.90%
2021-11-30	0	22.45	22.45	22.50	20.05	23.00	23,066,268	495,079,766	21.463	19.95	19.95	19.99	17.81	20.43	25,962,668	19.069	-0.22%
2021-11-29	0	22.50	22.45	22.50	21.90	26.15	25,274,567	602,794,901	23.850	19.99	19.95	19.99	19.46	23.23	28,448,260	21.189	2.27%
2021-11-26	0	22.00	21.95	22.00	21.90	24.55	11,763,000	264,969,850	22.526	19.55	19.50	19.55	19.46	21.81	13,240,064	20.013	-7.37%
2021-11-25	0	23.75	23.75	23.80	21.55	24.45	14,971,803	352,668,803	23.556	21.10	21.10	21.14	19.15	21.72	16,851,792	20.928	3.26%
2021-11-24	0	23.00	23.00	23.05	22.00	24.45	13,450,137	309,385,544	23.002	20.43	20.43	20.48	19.55	21.72	15,139,052	20.436	0.00%
2021-11-23	0	23.00	22.95	23.00	20.45	23.95	23,254,800	536,625,907	23.076	20.43	20.39	20.43	18.17	21.28	26,174,874	20.502	15.00%
2021-11-22	0	20.00	19.98	20.00	19.80	21.90	5,320,500	110,091,060	20.692	17.77	17.75	17.77	17.59	19.46	5,988,588	18.383	-6.32%
2021-11-19	0	21.35	21.20	21.35	19.10	21.35	10,939,429	224,086,982	20.484	18.97	18.83	18.97	16.97	18.97	12,313,078	18.199	8.16%
2021-11-18	0	19.74	19.62	19.74	19.10	20.35	5,772,269	113,056,794	19.586	17.54	17.43	17.54	16.97	18.08	6,497,085	17.401	0.71%
2021-11-17	0	19.60	19.58	19.60	19.00	20.20	4,914,449	96,120,673	19.559	17.41	17.40	17.41	16.88	17.95	5,531,550	17.377	2.30%
2021-11-16	0	19.16	19.14	19.16	17.82	19.18	4,613,499	86,655,636	18.783	17.02	17.00	17.02	15.83	17.04	5,192,810	16.688	5.86%
2021-11-15	0	18.10	18.04	18.10	17.84	19.36	7,807,916	144,244,210	18.474	16.08	16.03	16.08	15.85	17.20	8,788,345	16.413	-1.20%
2021-11-12	0	18.32	18.32	18.34	16.36	19.88	18,359,576	337,771,312	18.398	16.28	16.28	16.29	14.53	17.66	20,664,963	16.345	11.84%
2021-11-11	0	16.38	16.36	16.38	14.80	16.40	6,015,102	94,994,826	15.793	14.55	14.53	14.55	13.15	14.57	6,770,410	14.031	9.93%
2021-11-10	0	14.90	14.84	14.90	14.28	15.20	3,430,100	50,678,460	14.775	13.24	13.18	13.24	12.69	13.50	3,860,813	13.126	3.19%
2021-11-09	0	14.44	14.42	14.44	12.92	14.44	3,906,437	54,139,386	13.859	12.83	12.81	12.83	11.48	12.83	4,396,963	12.313	8.25%
2021-11-08	0	13.34	13.32	13.34	13.20	14.16	3,296,000	44,662,500	13.551	11.85	11.83	11.85	11.73	12.58	3,709,874	12.039	-4.58%
2021-11-05	0	13.98	13.96	13.98	13.80	14.38	2,578,361	36,046,919	13.981	12.42	12.40	12.42	12.26	12.78	2,902,122	12.421	-2.78%
2021-11-04	0	14.38	14.34	14.38	14.00	14.84	4,082,476	57,794,502	14.157	12.78	12.74	12.78	12.44	13.18	4,595,107	12.577	-0.69%
2021-11-03	0	14.48	14.42	14.48	14.00	14.74	2,768,564	39,819,253	14.383	12.86	12.81	12.86	12.44	13.10	3,116,209	12.778	2.12%
2021-11-02	0	14.18	14.12	14.18	13.98	14.50	2,047,983	28,932,612	14.127	12.60	12.54	12.60	12.42	12.88	2,305,145	12.551	-0.28%
2021-11-01	0	14.22	14.16	14.22	13.80	14.52	2,192,757	31,100,047	14.183	12.63	12.58	12.63	12.26	12.90	2,468,099	12.601	-2.74%
2021-10-29	0	14.62	14.58	14.62	14.40	14.96	1,117,555	16,320,392	14.604	12.99	12.95	12.99	12.79	13.29	1,257,885	12.974	1.39%
2021-10-28	0	14.42	14.40	14.42	14.12	15.06	4,387,194	63,586,218	14.494	12.81	12.79	12.81	12.54	13.38	4,938,088	12.877	-4.12%
2021-10-27	0	15.04	15.00	15.04	14.82	15.94	3,045,010	45,966,573	15.096	13.36	13.33	13.36	13.17	14.16	3,427,368	13.412	-5.17%
2021-10-26	0	15.86	15.76	15.86	15.54	16.40	1,871,037	29,590,626	15.815	14.09	14.00	14.09	13.81	14.57	2,105,981	14.051	-3.06%
2021-10-25	0	16.36	16.28	16.36	15.64	16.64	3,976,743	64,641,552	16.255	14.53	14.46	14.53	13.90	14.78	4,476,097	14.441	3.41%
2021-10-22	0	15.82	15.74	15.82	15.06	15.98	3,993,532	62,314,043	15.604	14.06	13.98	14.06	13.38	14.20	4,494,994	13.863	3.81%
2021-10-21	0	15.24	15.22	15.24	15.14	16.04	1,918,000	29,551,890	15.408	13.54	13.52	13.54	13.45	14.25	2,158,841	13.689	-3.05%
2021-10-20	0	15.72	15.68	15.72	15.60	16.42	1,284,520	20,314,042	15.815	13.97	13.93	13.97	13.86	14.59	1,445,815	14.050	-2.84%
2021-10-19	0	16.18	16.18	16.20	15.52	16.30	3,885,603	62,609,988	16.113	14.37	14.37	14.39	13.79	14.48	4,373,513	14.316	3.98%
2021-10-18	0	15.56	15.52	15.56	15.18	15.62	1,484,000	22,822,760	15.379	13.82	13.79	13.82	13.49	13.88	1,670,344	13.664	-0.26%
2021-10-15	0	15.60	15.58	15.60	14.78	15.84	4,871,000	75,115,553	15.421	13.86	13.84	13.86	13.13	14.07	5,482,645	13.701	6.56%
2021-10-12	0	14.64	14.58	14.64	14.34	14.80	1,202,554	17,496,444	14.549	13.01	12.95	13.01	12.74	13.15	1,353,557	12.926	0.14%
2021-10-11	0	14.62	14.60	14.62	14.42	15.24	1,365,000	20,066,300	14.701	12.99	12.97	12.99	12.81	13.54	1,536,401	13.061	-1.08%
2021-10-08	0	14.78	14.78	14.80	14.30	15.88	3,266,510	48,690,115	14.906	13.13	13.13	13.15	12.70	14.11	3,676,681	13.243	-5.62%
2021-10-07	0	15.66	15.64	15.68	15.32	15.98	1,520,850	23,482,301	15.440	13.91	13.90	13.93	13.61	14.20	1,711,821	13.718	1.56%
2021-10-06	0	15.42	15.38	15.42	14.66	15.58	1,120,195	17,003,804	15.179	13.70	13.66	13.70	13.02	13.84	1,260,856	13.486	5.18%
2021-10-05	0	14.66	14.66	14.68	14.20	14.78	942,333	13,715,108	14.554	13.02	13.02	13.04	12.62	13.13	1,060,660	12.931	0.41%
2021-10-04	0	14.60	14.58	14.60	14.56	15.88	1,591,230	23,529,684	14.787	12.97	12.95	12.97	12.94	14.11	1,791,039	13.137	-4.33%
2021-09-30	0	15.26	15.22	15.26	14.78	15.70	3,521,000	53,321,740	15.144	13.56	13.52	13.56	13.13	13.95	3,963,127	13.454	-2.18%
2021-09-29	0	15.60	15.58	15.60	14.60	15.70	3,257,000	50,136,540	15.393	13.86	13.84	13.86	12.97	13.95	3,665,977	13.676	4.70%
2021-09-28	0	14.90	14.88	14.90	14.32	15.20	1,671,010	24,871,780	14.884	13.24	13.22	13.24	12.72	13.50	1,880,836	13.224	2.48%
2021-09-27	0	14.54	14.54	14.62	14.24	15.44	2,941,342	43,113,237	14.658	12.92	12.92	12.99	12.65	13.72	3,310,682	13.022	-1.76%
2021-09-24	0	14.80	14.80	14.82	14.66	15.68	4,127,000	62,043,160	15.033	13.15	13.15	13.17	13.02	13.93	4,645,222	13.356	-2.12%
2021-09-23	0	15.12	15.06	15.12	14.78	16.46	9,086,196	137,880,873	15.175	13.43	13.38	13.43	13.13	14.62	10,227,137	13.482	-2.33%
2021-09-21	0	15.48	15.48	15.54	15.14	15.76	1,052,000	16,144,540	15.347	13.75	13.75	13.81	13.45	14.00	1,184,098	13.634	-2.15%
2021-09-20	0	15.82	15.78	15.82	15.04	15.92	1,519,100	23,410,428	15.411	14.06	14.02	14.06	13.36	14.14	1,709,851	13.691	-1.25%
2021-09-17	0	16.02	16.00	16.02	15.90	16.50	2,605,929	41,852,828	16.061	14.23	14.22	14.23	14.13	14.66	2,933,152	14.269	0.13%
2021-09-16	0	16.00	15.96	16.00	15.54	16.90	2,427,005	38,692,899	15.943	14.22	14.18	14.22	13.81	15.01	2,731,761	14.164	-3.15%
2021-09-15	0	16.52	16.52	16.54	16.44	16.78	1,540,800	25,555,884	16.586	14.68	14.68	14.69	14.61	14.91	1,734,276	14.736	-1.67%
2021-09-14	0	16.80	16.80	16.84	16.72	17.30	2,445,303	41,355,664	16.912	14.93	14.93	14.96	14.85	15.37	2,752,356	15.026	-1.64%
2021-09-13	0	17.08	16.92	17.08	16.00	17.64	7,216,006	122,375,883	16.959	15.17	15.03	15.17	14.22	15.67	8,122,110	15.067	0.97%
2021-09-10	0	16.98	16.86	16.98	16.46	17.48	3,838,979	64,399,069	16.775	15.03	14.92	15.03	14.57	15.47	4,337,383	14.847	1.19%
2021-09-09	0	16.78	16.76	16.78	16.76	17.38	4,327,079	73,306,235	16.941	14.85	14.83	14.85	14.83	15.38	4,888,851	14.995	-4.88%
2021-09-08	0	17.64	17.62	17.64	17.34	18.44	3,955,433	70,314,165	17.777	15.61	15.60	15.61	15.35	16.32	4,468,955	15.734	-0.45%
2021-09-07	0	17.72	17.64	17.72	16.48	17.74	2,642,200	45,022,852	17.040	15.68	15.61	15.68	14.59	15.70	2,985,229	15.082	4.24%
2021-09-06	0	17.00	16.98	17.00	16.52	17.32	1,665,000	28,092,140	16.872	15.05	15.03	15.05	14.62	15.33	1,881,162	14.933	-0.47%
2021-09-03	0	17.08	17.06	17.08	16.78	17.44	2,519,400	43,052,578	17.088	15.12	15.10	15.12	14.85	15.44	2,846,486	15.125	0.59%
2021-09-02	0	16.98	16.98	17.00	16.52	17.62	4,094,100	69,914,914	17.077	15.03	15.03	15.05	14.62	15.60	4,625,625	15.115	0.00%
2021-09-01	0	16.98	16.96	16.98	16.88	18.96	15,048,500	271,372,520	18.033	15.03	15.01	15.03	14.94	16.78	17,002,203	15.961	-8.61%
2021-08-31	0	18.58	18.56	18.58	18.00	19.80	49,533,000	922,113,604	18.616	16.44	16.43	16.44	15.93	17.52	55,963,727	16.477	-4.82%
2021-08-30	0	19.52	19.50	19.52	19.42	20.00	4,508,380	89,223,714	19.791	17.28	17.26	17.28	17.19	17.70	5,093,690	17.517	-0.81%
2021-08-27	0	19.68	19.66	19.68	18.94	19.96	7,191,000	141,341,967	19.655	17.42	17.40	17.42	16.76	17.67	8,124,587	17.397	3.91%
2021-08-26	0	18.94	18.86	18.94	18.22	19.00	5,732,000	106,797,651	18.632	16.76	16.69	16.76	16.13	16.82	6,476,169	16.491	4.07%
2021-08-25	0	18.20	18.10	18.20	17.94	18.72	3,248,200	59,496,952	18.317	16.11	16.02	16.11	15.88	16.57	3,669,904	16.212	0.00%
2021-08-24	0	18.20	18.20	18.22	17.20	18.80	5,518,200	100,563,978	18.224	16.11	16.11	16.13	15.22	16.64	6,234,612	16.130	6.43%
2021-08-23	0	17.10	17.08	17.10	15.60	17.42	4,927,355	83,793,376	17.006	15.14	15.12	15.14	13.81	15.42	5,567,059	15.052	6.21%
2021-08-20	0	16.10	16.10	16.12	15.22	16.48	6,993,200	110,453,913	15.794	14.25	14.25	14.27	13.47	14.59	7,901,107	13.980	-2.31%
2021-08-19	0	16.48	16.48	16.50	16.00	16.68	2,060,180	33,683,108	16.350	14.59	14.59	14.60	14.16	14.76	2,327,647	14.471	-1.20%
2021-08-18	0	16.68	16.66	16.68	16.24	17.30	3,652,600	61,004,891	16.702	14.76	14.75	14.76	14.37	15.31	4,126,807	14.783	-1.42%
2021-08-17	0	16.92	16.86	16.92	16.62	18.00	4,062,500	69,806,614	17.183	14.98	14.92	14.98	14.71	15.93	4,589,923	15.209	-4.51%
2021-08-16	0	17.72	17.72	17.74	17.50	18.16	2,439,000	43,444,420	17.812	15.68	15.68	15.70	15.49	16.07	2,755,648	15.766	-0.56%
2021-08-13	0	17.82	17.74	17.82	17.56	18.52	2,832,000	50,859,106	17.959	15.77	15.70	15.77	15.54	16.39	3,199,670	15.895	-0.45%
2021-08-12	0	17.90	17.90	17.92	17.72	19.16	4,361,000	79,094,289	18.137	15.84	15.84	15.86	15.68	16.96	4,927,176	16.053	-5.99%
2021-08-11	0	19.04	18.90	19.04	18.38	19.30	2,230,500	42,304,877	18.967	16.85	16.73	16.85	16.27	17.08	2,520,079	16.787	1.60%
2021-08-10	0	18.74	18.66	18.74	17.58	18.74	3,088,000	56,639,374	18.342	16.59	16.52	16.59	15.56	16.59	3,488,906	16.234	3.19%
2021-08-09	0	18.16	18.08	18.16	17.70	19.12	4,159,800	75,878,560	18.241	16.07	16.00	16.07	15.67	16.92	4,699,855	16.145	0.78%
2021-08-06	0	18.02	18.00	18.04	17.50	18.48	4,114,000	73,850,633	17.951	15.95	15.93	15.97	15.49	16.36	4,648,109	15.888	3.56%
2021-08-05	0	17.40	17.38	17.40	17.26	19.40	12,015,000	216,808,495	18.045	15.40	15.38	15.40	15.28	17.17	13,574,873	15.971	-11.41%
2021-08-04	0	19.64	19.52	19.64	18.76	19.94	3,194,620	62,253,098	19.487	17.38	17.28	17.38	16.60	17.65	3,609,368	17.248	4.80%
2021-08-03	0	18.74	18.68	18.74	18.42	19.28	3,575,620	67,060,035	18.755	16.59	16.53	16.59	16.30	17.06	4,039,832	16.600	1.30%
2021-08-02	0	18.50	18.40	18.50	16.98	18.76	4,082,000	73,765,080	18.071	16.37	16.29	16.37	15.03	16.60	4,611,954	15.994	3.70%
2021-07-30	0	17.84	17.74	17.84	17.00	17.98	3,977,000	69,188,628	17.397	15.79	15.70	15.79	15.05	15.91	4,493,322	15.398	-0.11%
2021-07-29	0	17.86	17.84	17.86	17.12	17.90	7,917,000	139,199,155	17.582	15.81	15.79	15.81	15.15	15.84	8,944,841	15.562	8.37%
2021-07-28	0	16.48	16.40	16.48	14.78	16.58	12,941,500	201,536,321	15.573	14.59	14.52	14.59	13.08	14.67	14,621,658	13.783	7.29%
2021-07-27	0	15.36	15.36	15.38	14.40	18.90	25,068,400	402,009,200	16.036	13.59	13.59	13.61	12.75	16.73	28,322,958	14.194	-16.97%
2021-07-26	0	18.50	18.50	18.52	18.00	19.76	7,596,000	141,400,827	18.615	16.37	16.37	16.39	15.93	17.49	8,582,167	16.476	-2.63%
2021-07-23	0	19.00	18.98	19.00	18.38	20.20	8,048,000	153,563,320	19.081	16.82	16.80	16.82	16.27	17.88	9,092,849	16.888	-5.00%
2021-07-22	0	20.00	19.98	20.00	19.68	20.05	5,284,155	105,526,606	19.970	17.70	17.68	17.70	17.42	17.75	5,970,182	17.676	2.56%
2021-07-21	0	19.50	19.50	19.52	19.30	20.70	5,135,000	102,385,385	19.939	17.26	17.26	17.28	17.08	18.32	5,801,662	17.648	-0.31%
2021-07-20	0	19.56	19.56	19.60	18.60	19.94	6,243,000	121,646,175	19.485	17.31	17.31	17.35	16.46	17.65	7,053,511	17.246	1.24%
2021-07-19	0	19.32	19.28	19.32	19.10	20.00	5,851,000	114,262,093	19.529	17.10	17.06	17.10	16.91	17.70	6,610,618	17.285	-3.40%
2021-07-16	0	20.00	19.98	20.00	19.52	20.60	4,870,950	98,039,047	20.127	17.70	17.68	17.70	17.28	18.23	5,503,331	17.814	0.00%
2021-07-15	0	20.00	19.98	20.00	19.82	21.00	3,479,000	70,158,251	20.166	17.70	17.68	17.70	17.54	18.59	3,930,669	17.849	-3.85%
2021-07-14	0	20.80	20.70	20.80	20.10	21.30	6,347,907	130,038,557	20.485	18.41	18.32	18.41	17.79	18.85	7,172,037	18.131	-0.48%
2021-07-13	0	20.90	20.85	20.90	19.82	21.75	5,003,000	103,764,660	20.740	18.50	18.45	18.50	17.54	19.25	5,652,525	18.357	1.95%
2021-07-12	0	20.50	20.45	20.50	20.25	22.30	7,027,975	150,119,660	21.360	18.14	18.10	18.14	17.92	19.74	7,940,397	18.906	1.49%
2021-07-09	0	20.20	20.15	20.20	18.68	20.70	6,432,600	127,873,010	19.879	17.88	17.83	17.88	16.53	18.32	7,267,726	17.595	3.06%
2021-07-08	0	19.60	19.58	19.60	19.28	21.30	6,675,150	132,731,845	19.884	17.35	17.33	17.35	17.06	18.85	7,541,765	17.600	-5.31%
2021-07-07	0	20.70	20.65	20.70	19.78	21.15	4,375,000	90,031,942	20.579	18.32	18.28	18.32	17.51	18.72	4,942,994	18.214	-1.43%
2021-07-06	0	21.00	20.90	21.00	18.96	21.20	14,451,064	286,185,842	19.804	18.59	18.50	18.59	16.78	18.76	16,327,204	17.528	1.94%
2021-07-05	0	20.60	20.55	20.60	18.04	21.20	12,554,400	253,766,627	20.213	18.23	18.19	18.23	15.97	18.76	14,184,302	17.891	11.59%
2021-07-02	0	18.46	18.46	18.50	18.32	19.48	6,323,450	119,187,959	18.849	16.34	16.34	16.37	16.21	17.24	7,144,405	16.683	-1.39%
2021-06-30	0	18.72	18.70	18.72	18.06	19.20	6,328,414	118,425,873	18.713	16.57	16.55	16.57	15.98	16.99	7,150,014	16.563	0.65%
2021-06-29	0	18.60	18.58	18.60	18.14	19.02	7,288,000	135,793,964	18.633	16.46	16.44	16.46	16.06	16.83	8,234,180	16.491	-1.17%
2021-06-28	0	18.82	18.80	18.82	17.20	19.50	12,285,418	226,318,352	18.422	16.66	16.64	16.66	15.22	17.26	13,880,398	16.305	-2.99%
2021-06-25	0	19.40	19.36	19.40	17.42	19.74	17,656,000	327,414,530	18.544	17.17	17.14	17.17	15.42	17.47	19,948,228	16.413	5.78%
2021-06-24	0	18.34	18.28	18.34	16.46	19.20	21,372,300	386,413,324	18.080	16.23	16.18	16.23	14.57	16.99	24,147,004	16.003	11.42%
2021-06-23	0	16.46	16.44	16.46	15.46	16.64	12,822,550	209,965,943	16.375	14.57	14.55	14.57	13.68	14.73	14,487,265	14.493	8.15%
2021-06-22	0	15.22	15.18	15.22	14.80	15.92	5,204,100	80,044,400	15.381	13.47	13.44	13.47	13.10	14.09	5,879,733	13.614	0.40%
2021-06-21	0	15.16	15.14	15.16	14.28	15.60	12,840,480	194,144,153	15.120	13.42	13.40	13.42	12.64	13.81	14,507,523	13.382	4.55%
2021-06-18	0	14.50	14.48	14.50	13.18	14.76	15,476,100	218,798,362	14.138	12.83	12.82	12.83	11.67	13.06	17,485,317	12.513	10.02%
2021-06-17	0	13.18	13.18	13.26	12.82	13.60	13,360,000	176,971,700	13.246	11.67	11.67	11.74	11.35	12.04	15,094,490	11.724	-0.60%
2021-06-16	0	13.26	13.22	13.26	13.22	14.26	4,026,000	54,496,400	13.536	11.74	11.70	11.74	11.70	12.62	4,548,684	11.981	-3.49%
2021-06-15	0	13.74	13.74	13.76	13.10	13.80	6,566,500	89,187,180	13.582	12.16	12.16	12.18	11.59	12.21	7,419,010	12.021	3.78%
2021-06-11	0	13.24	13.24	13.30	12.90	14.20	7,499,000	101,165,279	13.491	11.72	11.72	11.77	11.42	12.57	8,472,574	11.940	2.95%
2021-06-10	0	12.86	12.86	12.88	12.68	13.18	3,768,000	48,507,400	12.874	11.38	11.38	11.40	11.22	11.67	4,257,189	11.394	-0.46%
2021-06-09	0	12.92	12.90	12.94	12.50	13.32	4,625,000	59,360,558	12.835	11.44	11.42	11.45	11.06	11.79	5,225,450	11.360	-0.62%
2021-06-08	0	13.00	12.98	13.00	12.84	13.70	6,204,850	81,356,722	13.112	11.51	11.49	11.51	11.36	12.13	7,010,408	11.605	-2.99%
2021-06-07	0	13.40	13.38	13.40	13.36	14.14	4,123,000	56,650,620	13.740	11.86	11.84	11.86	11.82	12.52	4,658,277	12.161	-2.33%
2021-06-04	0	13.72	13.70	13.72	13.26	15.48	19,840,600	276,294,396	13.926	12.14	12.13	12.14	11.74	13.70	22,416,448	12.326	-9.86%
2021-06-03	0	15.22	15.18	15.22	14.36	15.40	7,891,952	118,138,581	14.970	13.47	13.44	13.47	12.71	13.63	8,916,541	13.249	1.33%
2021-06-02	0	15.02	15.00	15.02	12.86	15.16	22,283,450	314,968,222	14.135	13.29	13.28	13.29	11.38	13.42	25,176,446	12.510	16.80%
2021-06-01	0	12.86	12.86	12.92	12.04	13.50	7,635,000	97,974,360	12.832	11.38	11.38	11.44	10.66	11.95	8,626,230	11.358	2.55%
2021-05-31	0	12.54	12.52	12.54	12.00	12.86	8,050,000	99,936,680	12.414	11.10	11.08	11.10	10.62	11.38	9,095,108	10.988	3.81%
2021-05-28	0	12.08	12.04	12.08	11.92	12.82	8,698,000	107,042,100	12.307	10.69	10.66	10.69	10.55	11.35	9,827,236	10.892	-7.79%
2021-05-27	0	13.10	13.10	13.12	12.10	13.10	16,244,000	204,652,750	12.599	11.59	11.59	11.61	10.71	11.59	18,352,912	11.151	9.17%
2021-05-26	0	12.00	11.98	12.00	11.90	13.12	14,088,000	174,827,460	12.410	10.62	10.60	10.62	10.53	11.61	15,917,004	10.984	-7.69%
2021-05-25	0	13.00	12.98	13.00	12.36	13.16	8,598,000	109,911,199	12.783	11.51	11.49	11.51	10.94	11.65	9,714,254	11.314	0.46%
2021-05-24	0	12.94	12.92	12.94	11.68	13.10	16,128,216	200,519,421	12.433	11.45	11.44	11.45	10.34	11.59	18,222,096	11.004	4.52%
2021-05-21	0	12.38	12.36	12.38	11.58	13.86	25,082,600	317,672,616	12.665	10.96	10.94	10.96	10.25	12.27	28,339,002	11.210	6.82%
2021-05-20	0	11.68	11.68	11.72	10.02	12.38	36,200,000	418,649,180	11.565	10.26	10.26	10.29	8.800	10.87	41,217,341	10.157	24.79%
2021-05-18	0	9.360	9.360	9.370	8.480	9.560	19,613,000	180,422,160	9.1991	8.221	8.221	8.229	7.448	8.396	22,331,373	8.0793	9.73%
2021-05-17	0	8.530	8.520	8.530	8.130	8.640	3,917,000	32,939,380	8.4093	7.492	7.483	7.492	7.140	7.588	4,459,898	7.3857	5.31%
2021-05-14	0	8.100	8.080	8.100	7.950	8.290	4,288,000	34,520,580	8.0505	7.114	7.096	7.114	6.982	7.281	4,882,319	7.0705	0.25%
2021-05-13	0	8.080	8.070	8.080	8.060	8.650	3,980,000	32,895,470	8.2652	7.096	7.088	7.096	7.079	7.597	4,531,630	7.2591	-2.06%
2021-05-12	0	8.250	8.240	8.270	8.110	8.270	2,412,657	19,695,715	8.1635	7.246	7.237	7.263	7.123	7.263	2,747,053	7.1698	0.86%
2021-05-11	0	8.180	8.180	8.190	8.100	8.650	5,249,000	43,231,510	8.2361	7.184	7.184	7.193	7.114	7.597	5,976,514	7.2336	-5.43%
2021-05-10	0	8.650	8.610	8.650	8.100	8.840	6,868,000	59,114,820	8.6073	7.597	7.562	7.597	7.114	7.764	7,819,909	7.5595	8.67%
2021-05-07	0	7.960	7.960	7.990	7.950	8.280	2,988,000	24,124,820	8.0739	6.991	6.991	7.017	6.982	7.272	3,402,139	7.0911	-2.45%
2021-05-06	0	8.160	8.160	8.170	7.900	8.380	7,008,178	56,704,879	8.0912	7.167	7.167	7.175	6.938	7.360	7,979,516	7.1063	-0.97%
2021-05-05	0	8.240	8.230	8.240	8.030	8.300	1,417,000	11,573,703	8.1678	7.237	7.228	7.237	7.053	7.290	1,613,397	7.1735	1.35%
2021-05-04	0	8.130	8.060	8.130	8.050	8.560	887,000	7,212,850	8.1317	7.140	7.079	7.140	7.070	7.518	1,009,939	7.1419	-1.69%
2021-05-03	0	8.270	8.250	8.270	8.060	8.350	1,155,000	9,420,485	8.1563	7.263	7.246	7.263	7.079	7.334	1,315,084	7.1634	0.49%
2021-04-30	0	8.230	8.230	8.260	8.200	8.500	2,664,032	22,077,050	8.2871	7.228	7.228	7.255	7.202	7.465	3,033,268	7.2783	-0.84%
2021-04-29	0	8.300	8.290	8.300	8.280	9.000	2,194,500	18,388,820	8.3795	7.290	7.281	7.290	7.272	7.904	2,498,659	7.3595	-5.14%
2021-04-28	0	8.750	8.740	8.750	8.210	8.990	7,906,000	68,234,810	8.6308	7.685	7.676	7.685	7.211	7.896	9,001,776	7.5801	1.27%
2021-04-27	0	8.640	8.640	8.660	8.600	10.06	13,135,000	120,990,589	9.2113	7.588	7.588	7.606	7.553	8.835	14,955,519	8.0900	-12.02%
2021-04-26	0	9.820	9.820	9.840	8.760	10.06	14,603,000	139,657,037	9.5636	8.625	8.625	8.642	7.694	8.835	16,626,984	8.3994	11.46%
2021-04-23	0	8.810	8.780	8.810	8.310	9.010	5,492,000	47,771,400	8.6984	7.738	7.711	7.738	7.298	7.913	6,253,194	7.6395	4.26%
2021-04-22	0	8.450	8.450	8.460	8.430	9.060	6,983,000	61,227,680	8.7681	7.421	7.421	7.430	7.404	7.957	7,950,848	7.7008	-1.40%
2021-04-21	0	8.570	8.570	8.610	7.900	8.850	5,664,000	48,500,180	8.5629	7.527	7.527	7.562	6.938	7.773	6,449,034	7.5205	4.51%
2021-04-20	0	8.200	8.190	8.200	8.100	8.390	1,957,000	16,080,672	8.2170	7.202	7.193	7.202	7.114	7.369	2,228,241	7.2168	-1.20%
2021-04-19	0	8.300	8.300	8.310	8.070	8.370	1,410,000	11,677,110	8.2816	7.290	7.290	7.298	7.088	7.351	1,605,427	7.2735	0.73%
2021-04-16	0	8.240	8.240	8.250	7.630	8.290	3,777,000	30,584,630	8.0976	7.237	7.237	7.246	6.701	7.281	4,300,494	7.1119	6.46%
2021-04-15	0	7.740	7.710	7.750	7.560	7.770	1,202,000	9,223,171	7.6732	6.798	6.771	6.807	6.640	6.824	1,368,598	6.7391	1.57%
2021-04-14	0	7.620	7.620	7.640	7.620	7.860	1,819,644	14,031,997	7.7114	6.692	6.692	6.710	6.692	6.903	2,071,848	6.7727	-1.04%
2021-04-13	0	7.700	7.680	7.700	7.200	7.920	3,625,000	27,745,710	7.6540	6.763	6.745	6.763	6.324	6.956	4,127,427	6.7223	-0.77%
2021-04-12	0	7.760	7.750	7.770	7.640	8.040	3,109,500	24,181,615	7.7767	6.815	6.807	6.824	6.710	7.061	3,540,479	6.8300	-3.00%
2021-04-09	0	8.000	7.970	8.000	7.820	8.070	1,961,000	15,504,930	7.9066	7.026	7.000	7.026	6.868	7.088	2,232,796	6.9442	-0.62%
2021-04-08	0	8.050	8.050	8.060	7.720	8.070	3,862,000	30,310,770	7.8485	7.070	7.070	7.079	6.780	7.088	4,397,275	6.8931	0.12%
2021-04-07	0	8.040	8.030	8.040	7.910	8.410	2,493,393	19,990,072	8.0172	7.061	7.053	7.061	6.947	7.386	2,838,979	7.0413	-1.47%
2021-04-01	0	8.160	8.070	8.160	7.890	8.270	3,102,050	25,108,096	8.0940	7.167	7.088	7.167	6.930	7.263	3,531,996	7.1088	3.42%
2021-03-31	0	7.890	7.840	7.900	7.760	8.030	1,806,600	14,228,910	7.8761	6.930	6.886	6.938	6.815	7.053	2,056,996	6.9173	0.77%
2021-03-30	0	7.830	7.830	7.840	7.680	8.150	2,505,700	19,615,653	7.8284	6.877	6.877	6.886	6.745	7.158	2,852,991	6.8755	0.38%
2021-03-29	0	7.800	7.800	7.820	7.730	8.450	4,157,200	33,434,620	8.0426	6.851	6.851	6.868	6.789	7.421	4,733,390	7.0636	-1.27%
2021-03-26	0	7.900	7.900	7.910	7.380	8.020	4,125,000	32,285,540	7.8268	6.938	6.938	6.947	6.482	7.044	4,696,727	6.8741	6.04%
2021-03-25	0	7.450	7.430	7.450	6.990	7.590	6,364,500	46,544,940	7.3132	6.543	6.526	6.543	6.139	6.666	7,246,623	6.4230	2.05%
2021-03-24	0	7.300	7.300	7.320	7.250	7.910	5,564,000	41,266,800	7.4168	6.411	6.411	6.429	6.367	6.947	6,335,174	6.5139	-4.20%
2021-03-23	0	7.620	7.610	7.620	7.550	9.380	17,679,180	149,845,451	8.4758	6.692	6.684	6.692	6.631	8.238	20,129,525	7.4441	-6.16%
2021-03-22	0	8.120	8.110	8.120	7.700	8.270	3,429,000	27,572,930	8.0411	7.132	7.123	7.132	6.763	7.263	3,904,261	7.0623	2.78%
2021-03-19	0	7.900	7.810	7.900	7.730	8.120	3,320,944	26,163,587	7.8784	6.938	6.859	6.938	6.789	7.132	3,781,229	6.9193	-2.59%
2021-03-18	0	8.110	8.070	8.110	7.920	8.230	1,847,000	14,962,886	8.1012	7.123	7.088	7.123	6.956	7.228	2,102,995	7.1150	2.53%
2021-03-17	0	7.910	7.910	7.920	7.880	8.280	3,466,000	27,743,340	8.0044	6.947	6.947	6.956	6.921	7.272	3,946,390	7.0301	-3.54%
2021-03-16	0	8.200	8.200	8.220	7.770	8.430	4,158,000	34,000,740	8.1772	7.202	7.202	7.219	6.824	7.404	4,734,301	7.1818	5.81%
2021-03-15	0	7.750	7.720	7.760	7.660	8.110	2,111,000	16,544,060	7.8371	6.807	6.780	6.815	6.728	7.123	2,403,586	6.8831	-1.90%
2021-03-12	0	7.900	7.860	7.900	7.780	8.940	12,896,000	106,086,295	8.2263	6.938	6.903	6.938	6.833	7.852	14,683,393	7.2249	1.67%
2021-03-11	0	7.770	7.740	7.770	7.390	7.820	4,791,000	36,744,027	7.6694	6.824	6.798	6.824	6.490	6.868	5,455,035	6.7358	3.88%
2021-03-10	0	7.480	7.470	7.480	7.360	7.770	3,156,000	23,718,266	7.5153	6.569	6.561	6.569	6.464	6.824	3,593,423	6.6005	1.63%
2021-03-09	0	7.360	7.350	7.370	7.050	7.720	4,846,236	35,581,310	7.3421	6.464	6.455	6.473	6.192	6.780	5,517,927	6.4483	-0.54%
2021-03-08	0	7.400	7.390	7.400	7.390	8.350	8,459,000	64,525,254	7.6280	6.499	6.490	6.499	6.490	7.334	9,631,422	6.6995	-8.98%
2021-03-05	0	8.130	8.080	8.130	7.770	8.240	5,676,000	45,214,860	7.9660	7.140	7.096	7.140	6.824	7.237	6,462,697	6.9963	-0.49%
2021-03-04	0	8.170	8.160	8.170	8.100	8.530	5,471,000	44,886,170	8.2044	7.175	7.167	7.175	7.114	7.492	6,229,284	7.2057	-4.33%
2021-03-03	0	8.540	8.500	8.540	7.890	9.090	9,119,000	76,158,060	8.3516	7.500	7.465	7.500	6.930	7.983	10,382,899	7.3350	-4.04%
2021-03-02	0	8.900	8.900	8.970	8.730	9.500	4,976,851	44,968,232	9.0355	7.817	7.817	7.878	7.667	8.344	5,666,645	7.9356	0.11%
2021-03-01	0	8.890	8.890	8.920	8.390	8.990	5,038,000	43,702,525	8.6746	7.808	7.808	7.834	7.369	7.896	5,736,270	7.6186	4.96%
2021-02-26	0	8.470	8.460	8.470	8.200	8.790	7,220,367	61,361,037	8.4983	7.439	7.430	7.439	7.202	7.720	8,221,114	7.4638	-3.53%
2021-02-25	0	8.780	8.770	8.780	8.600	9.110	3,180,000	28,056,123	8.8227	7.711	7.702	7.711	7.553	8.001	3,620,750	7.7487	1.04%
2021-02-24	0	8.690	8.650	8.690	8.560	9.470	10,924,500	97,470,275	8.9222	7.632	7.597	7.632	7.518	8.317	12,438,642	7.8361	-6.46%
2021-02-23	0	9.290	9.290	9.300	9.270	9.970	8,046,000	75,833,600	9.4250	8.159	8.159	8.168	8.142	8.756	9,161,180	8.2777	-4.82%
2021-02-22	0	9.760	9.750	9.760	9.700	10.64	9,518,000	96,088,200	10.095	8.572	8.563	8.572	8.519	9.345	10,837,200	8.8665	-0.41%
2021-02-19	0	9.800	9.780	9.800	9.480	9.900	5,224,822	50,577,546	9.6802	8.607	8.589	8.607	8.326	8.695	5,948,985	8.5019	0.00%
2021-02-18	0	9.800	9.790	9.800	9.670	10.24	9,029,000	89,454,940	9.9075	8.607	8.598	8.607	8.493	8.993	10,280,425	8.7015	1.98%
2021-02-17	0	9.610	9.600	9.610	9.430	9.800	2,853,000	27,567,635	9.6627	8.440	8.431	8.440	8.282	8.607	3,248,427	8.4865	0.00%
2021-02-16	0	9.610	9.600	9.610	9.500	9.900	3,691,814	35,503,225	9.6167	8.440	8.431	8.440	8.344	8.695	4,203,502	8.4461	-0.62%
2021-02-11	0	9.670	9.630	9.670	9.350	9.970	3,299,000	31,465,986	9.5380	8.493	8.458	8.493	8.212	8.756	3,756,243	8.3770	-1.12%
2021-02-10	0	9.780	9.760	9.780	9.620	10.76	15,192,000	149,138,082	9.8169	8.589	8.572	8.589	8.449	9.450	17,297,620	8.6219	-9.94%
2021-02-09	0	10.86	10.86	10.88	10.32	11.40	6,720,000	73,781,596	10.979	9.538	9.538	9.556	9.064	10.01	7,651,396	9.6429	5.85%
2021-02-08	0	10.26	10.24	10.26	10.00	10.60	7,596,000	77,755,890	10.236	9.011	8.993	9.011	8.783	9.310	8,648,810	8.9904	-0.39%
2021-02-05	0	10.30	10.28	10.30	10.18	11.18	7,582,000	78,974,480	10.416	9.046	9.029	9.046	8.941	9.819	8,632,870	9.1481	-6.02%
2021-02-04	0	10.96	10.96	10.98	10.82	11.66	7,614,000	85,044,740	11.170	9.626	9.626	9.643	9.503	10.24	8,669,305	9.8099	0.18%
2021-02-03	0	10.94	10.92	10.94	10.56	11.10	5,772,740	62,578,166	10.840	9.608	9.591	9.608	9.275	9.749	6,572,845	9.5207	0.00%
2021-02-02	0	10.94	10.92	10.94	10.78	11.58	6,402,259	70,744,115	11.050	9.608	9.591	9.608	9.468	10.17	7,289,616	9.7048	1.67%
2021-02-01	0	10.76	10.74	10.76	10.40	11.14	7,784,100	83,943,216	10.784	9.450	9.433	9.450	9.134	9.784	8,862,981	9.4712	-1.10%
2021-01-29	0	10.88	10.86	10.88	10.38	11.26	12,927,000	139,013,820	10.754	9.556	9.538	9.556	9.116	9.889	14,718,690	9.4447	-2.16%
2021-01-28	0	11.12	11.10	11.12	10.82	11.86	10,573,500	117,846,850	11.145	9.766	9.749	9.766	9.503	10.42	12,038,993	9.7888	-6.71%
2021-01-27	0	11.92	11.86	11.92	11.38	12.56	10,679,000	126,447,040	11.841	10.47	10.42	10.47	9.995	11.03	12,159,116	10.399	-5.25%
2021-01-26	0	12.58	12.56	12.58	12.04	13.42	10,007,000	126,666,220	12.658	11.05	11.03	11.05	10.57	11.79	11,393,976	11.117	-4.12%
2021-01-25	0	13.12	13.12	13.14	12.62	14.46	15,826,000	209,778,660	13.255	11.52	11.52	11.54	11.08	12.70	18,019,493	11.642	-0.61%
2021-01-22	0	13.20	13.20	13.22	12.90	14.68	12,454,000	169,537,150	13.613	11.59	11.59	11.61	11.33	12.89	14,180,132	11.956	-3.79%
2021-01-21	0	13.72	13.70	13.72	12.38	13.86	14,784,000	195,070,963	13.195	12.05	12.03	12.05	10.87	12.17	16,833,071	11.589	8.89%
2021-01-20	0	12.60	12.54	12.60	11.76	12.76	13,857,000	169,532,640	12.234	11.07	11.01	11.07	10.33	11.21	15,777,588	10.745	6.42%
2021-01-19	0	11.84	11.82	11.84	10.18	12.26	22,144,108	255,341,637	11.531	10.40	10.38	10.40	8.941	10.77	25,213,294	10.127	16.54%
2021-01-18	0	10.16	10.16	10.18	9.750	10.34	3,296,311	33,444,872	10.146	8.923	8.923	8.941	8.563	9.081	3,753,182	8.9111	2.83%
2021-01-15	0	9.880	9.870	9.880	9.510	10.20	7,201,382	70,804,009	9.8320	8.677	8.669	8.677	8.352	8.958	8,199,498	8.6352	-3.14%
2021-01-14	0	10.20	10.18	10.20	10.10	10.30	3,221,000	32,804,525	10.185	8.958	8.941	8.958	8.871	9.046	3,667,432	8.9448	-1.16%
2021-01-13	0	10.32	10.32	10.34	10.12	10.40	4,417,000	45,139,740	10.220	9.064	9.064	9.081	8.888	9.134	5,029,199	8.9755	0.00%
2021-01-12	0	10.32	10.30	10.32	10.10	10.50	7,335,000	75,597,120	10.306	9.064	9.046	9.064	8.871	9.222	8,351,635	9.0518	-1.15%
2021-01-11	0	10.44	10.42	10.44	10.26	10.94	7,845,000	83,690,120	10.668	9.169	9.152	9.169	9.011	9.608	8,932,322	9.3694	-0.19%
2021-01-08	0	10.46	10.44	10.46	10.24	10.86	4,514,000	46,998,570	10.412	9.187	9.169	9.187	8.993	9.538	5,139,643	9.1443	-2.79%
2021-01-07	0	10.76	10.74	10.76	10.64	11.30	7,796,200	85,656,800	10.987	9.450	9.433	9.450	9.345	9.924	8,876,758	9.6496	-3.93%
2021-01-06	0	11.20	11.12	11.20	10.20	11.22	9,700,300	103,854,042	10.706	9.837	9.766	9.837	8.958	9.854	11,044,767	9.4030	8.95%
2021-01-05	0	10.28	10.28	10.30	10.16	10.54	2,522,000	25,963,460	10.295	9.029	9.029	9.046	8.923	9.257	2,871,551	9.0416	-0.96%
2021-01-04	0	10.38	10.36	10.38	10.04	10.90	6,672,150	68,336,276	10.242	9.116	9.099	9.116	8.818	9.573	7,596,914	8.9953	-2.81%
2020-12-31	0	10.68	10.68	10.70	10.16	10.76	3,036,000	32,031,640	10.551	9.380	9.380	9.398	8.923	9.450	3,456,791	9.2663	3.89%
2020-12-30	0	10.28	10.28	10.30	10.02	10.54	6,828,500	69,833,800	10.227	9.029	9.029	9.046	8.800	9.257	7,774,934	8.9819	0.98%
2020-12-29	0	10.18	10.16	10.18	10.08	11.12	13,240,000	137,482,800	10.384	8.941	8.923	8.941	8.853	9.766	15,075,072	9.1199	-7.29%
2020-12-28	0	10.98	10.96	10.98	10.92	11.26	3,167,000	35,075,180	11.075	9.643	9.626	9.643	9.591	9.889	3,605,948	9.7270	-2.14%
2020-12-24	0	11.22	11.20	11.22	11.10	11.50	1,178,000	13,193,689	11.200	9.854	9.837	9.854	9.749	10.10	1,341,271	9.8367	-2.43%
2020-12-23	0	11.50	11.44	11.50	10.62	11.68	11,514,300	130,304,712	11.317	10.10	10.05	10.10	9.327	10.26	13,110,189	9.9392	4.36%
2020-12-22	0	11.02	10.98	11.02	10.88	11.70	4,990,000	55,638,860	11.150	9.679	9.643	9.679	9.556	10.28	5,681,617	9.7928	-4.67%
2020-12-21	0	11.56	11.52	11.56	11.44	11.98	3,042,000	35,530,795	11.680	10.15	10.12	10.15	10.05	10.52	3,463,623	10.258	-1.03%
2020-12-18	0	11.68	11.68	11.70	11.24	12.12	10,886,180	128,328,556	11.788	10.26	10.26	10.28	9.872	10.64	12,395,011	10.353	1.57%
2020-12-17	0	11.50	11.48	11.50	10.80	11.50	9,821,500	110,344,480	11.235	10.10	10.08	10.10	9.485	10.10	11,182,766	9.8674	3.60%
2020-12-16	0	11.10	11.08	11.10	10.66	11.34	2,816,000	31,194,600	11.078	9.749	9.731	9.749	9.362	9.960	3,206,299	9.7292	1.09%
2020-12-15	0	10.98	10.96	10.98	10.44	11.30	5,387,411	57,967,462	10.760	9.643	9.626	9.643	9.169	9.924	6,134,109	9.4500	-0.90%
2020-12-14	0	11.08	11.08	11.20	10.96	11.60	6,230,000	70,248,620	11.276	9.731	9.731	9.837	9.626	10.19	7,093,482	9.9033	1.09%
2020-12-11	0	10.96	10.92	10.96	10.72	11.48	4,835,000	53,374,720	11.039	9.626	9.591	9.626	9.415	10.08	5,505,134	9.6954	-0.72%
2020-12-10	0	11.04	11.02	11.04	10.58	11.32	4,098,000	45,155,321	11.019	9.696	9.679	9.696	9.292	9.942	4,665,985	9.6776	-1.25%
2020-12-09	0	11.18	11.12	11.18	11.02	12.50	13,780,958	158,032,289	11.467	9.819	9.766	9.819	9.679	10.98	15,691,007	10.072	-9.40%
2020-12-08	0	12.34	12.28	12.34	10.96	12.50	14,095,000	168,758,040	11.973	10.84	10.79	10.84	9.626	10.98	16,048,575	10.515	10.57%
2020-12-07	0	11.16	11.10	11.16	10.90	11.50	4,464,292	49,699,593	11.133	9.802	9.749	9.802	9.573	10.10	5,083,045	9.7775	-2.62%
2020-12-04	0	11.46	11.44	11.46	10.88	11.86	11,399,050	132,009,933	11.581	10.06	10.05	10.06	9.556	10.42	12,978,965	10.171	2.14%
2020-12-03	0	11.22	11.22	11.24	10.98	11.64	10,596,820	118,771,754	11.208	9.854	9.854	9.872	9.643	10.22	12,065,545	9.8439	-1.23%
2020-12-02	0	11.36	11.30	11.36	11.18	11.90	10,463,500	121,016,708	11.566	9.977	9.924	9.977	9.819	10.45	11,913,747	10.158	1.25%
2020-12-01	0	11.22	11.22	11.28	10.30	11.98	13,771,900	154,100,024	11.189	9.854	9.854	9.907	9.046	10.52	15,680,693	9.8274	6.86%
2020-11-30	0	10.50	10.50	10.52	10.50	11.24	10,230,000	110,047,200	10.757	9.222	9.222	9.239	9.222	9.872	11,647,884	9.4478	0.00%
2020-11-27	0	10.50	10.44	10.50	10.08	10.78	4,667,000	49,068,260	10.514	9.222	9.169	9.222	8.853	9.468	5,313,849	9.2340	1.94%
2020-11-26	0	10.30	10.28	10.30	9.950	11.10	11,417,250	117,429,525	10.285	9.046	9.029	9.046	8.739	9.749	12,999,688	9.0333	-6.70%
2020-11-25	0	11.04	11.02	11.04	9.750	11.38	17,610,740	191,707,420	10.886	9.696	9.679	9.696	8.563	9.995	20,051,599	9.5607	8.88%
2020-11-24	0	10.14	10.12	10.14	9.550	10.50	6,161,000	61,903,450	10.048	8.906	8.888	8.906	8.387	9.222	7,014,918	8.8245	-0.20%
2020-11-23	0	10.16	10.16	10.20	10.04	10.84	8,138,100	85,173,106	10.466	8.923	8.923	8.958	8.818	9.520	9,266,045	9.1920	-3.61%
2020-11-20	0	10.54	10.46	10.54	9.650	10.76	9,824,040	101,452,161	10.327	9.257	9.187	9.257	8.475	9.450	11,185,658	9.0698	5.40%
2020-11-19	0	10.00	9.980	10.00	9.460	10.84	17,609,000	179,588,520	10.199	8.783	8.765	8.783	8.308	9.520	20,049,618	8.9572	1.63%
2020-11-18	0	9.840	9.820	9.840	8.240	10.40	35,353,070	334,477,217	9.4611	8.642	8.625	8.642	7.237	9.134	40,253,026	8.3094	20.00%
2020-11-17	0	8.200	8.200	8.210	7.620	8.380	12,018,000	98,193,060	8.1705	7.202	7.202	7.211	6.692	7.360	13,683,702	7.1759	7.61%
2020-11-16	0	7.620	7.600	7.620	7.440	7.700	3,122,000	23,575,400	7.5514	6.692	6.675	6.692	6.534	6.763	3,554,711	6.6322	-0.39%
2020-11-13	0	7.650	7.620	7.650	7.410	7.750	2,538,000	19,258,360	7.5880	6.719	6.692	6.719	6.508	6.807	2,889,768	6.6643	0.26%
2020-11-12	0	7.630	7.630	7.640	7.160	7.690	9,511,000	71,598,870	7.5280	6.701	6.701	6.710	6.288	6.754	10,829,230	6.6116	6.56%
2020-11-11	0	7.160	7.140	7.160	7.040	7.300	3,703,000	26,455,510	7.1443	6.288	6.271	6.288	6.183	6.411	4,216,238	6.2747	0.85%
2020-11-10	0	7.100	7.090	7.100	7.010	7.360	4,013,000	28,509,060	7.1042	6.236	6.227	6.236	6.157	6.464	4,569,204	6.2394	-1.11%
2020-11-09	0	7.180	7.160	7.190	7.100	7.480	3,610,000	26,013,980	7.2061	6.306	6.288	6.315	6.236	6.569	4,110,348	6.3289	1.13%
2020-11-06	0	7.100	7.100	7.120	7.060	7.230	3,833,000	27,289,920	7.1197	6.236	6.236	6.253	6.201	6.350	4,364,256	6.2531	-1.80%
2020-11-05	0	7.230	7.190	7.240	7.040	7.300	6,047,792	43,082,522	7.1237	6.350	6.315	6.359	6.183	6.411	6,886,019	6.2565	0.98%
2020-11-04	0	7.160	7.150	7.160	7.080	7.290	2,110,000	15,105,580	7.1590	6.288	6.280	6.288	6.218	6.403	2,402,447	6.2876	0.56%
2020-11-03	0	7.120	7.080	7.120	7.010	7.350	2,003,130	14,321,202	7.1494	6.253	6.218	6.253	6.157	6.455	2,280,765	6.2791	-2.20%
2020-11-02	0	7.280	7.250	7.280	7.070	7.330	1,661,000	11,975,900	7.2101	6.394	6.367	6.394	6.209	6.438	1,891,216	6.3324	3.85%
2020-10-30	0	7.010	7.010	7.030	7.010	7.400	3,445,000	24,513,010	7.1155	6.157	6.157	6.174	6.157	6.499	3,922,479	6.2494	-4.88%
2020-10-29	0	7.370	7.340	7.370	7.200	7.380	2,027,290	14,817,546	7.3090	6.473	6.447	6.473	6.324	6.482	2,308,274	6.4193	-2.90%
2020-10-28	0	7.590	7.510	7.590	7.030	7.720	4,297,000	31,931,055	7.4310	6.666	6.596	6.666	6.174	6.780	4,892,567	6.5264	5.71%
2020-10-27	0	7.180	7.180	7.200	6.810	7.310	3,838,000	27,527,325	7.1723	6.306	6.306	6.324	5.981	6.420	4,369,949	6.2992	-0.42%
2020-10-23	0	7.210	7.200	7.210	7.160	7.550	3,541,000	25,837,140	7.2966	6.332	6.324	6.332	6.288	6.631	4,031,785	6.4084	-3.61%
2020-10-22	0	7.480	7.460	7.480	7.330	7.600	2,177,000	16,169,400	7.4274	6.569	6.552	6.569	6.438	6.675	2,478,733	6.5233	-1.19%
2020-10-21	0	7.570	7.510	7.570	7.420	7.790	1,831,000	13,848,566	7.5634	6.649	6.596	6.649	6.517	6.842	2,084,778	6.6427	-2.82%
2020-10-20	0	7.790	7.720	7.790	7.300	7.790	2,504,000	18,831,140	7.5204	6.842	6.780	6.842	6.411	6.842	2,851,056	6.6050	3.87%
2020-10-19	0	7.500	7.500	7.520	7.500	8.260	3,703,000	28,399,500	7.6693	6.587	6.587	6.605	6.587	7.255	4,216,238	6.7357	-6.25%
2020-10-16	0	8.000	7.980	8.000	7.860	8.490	4,160,905	33,694,983	8.0980	7.026	7.009	7.026	6.903	7.457	4,737,609	7.1122	0.63%
2020-10-15	0	7.950	7.940	7.950	7.590	8.320	8,185,000	66,265,000	8.0959	6.982	6.973	6.982	6.666	7.307	9,319,446	7.1104	3.65%
2020-10-14	0	7.670	7.630	7.670	7.520	7.910	4,415,000	34,047,510	7.7118	6.736	6.701	6.736	6.605	6.947	5,026,922	6.7730	-2.54%
2020-10-12	0	7.870	7.810	7.870	7.200	7.900	10,073,900	76,957,972	7.6393	6.912	6.859	6.912	6.324	6.938	11,470,148	6.7094	8.70%
2020-10-09	0	7.240	7.200	7.240	7.100	7.280	2,885,000	20,723,650	7.1832	6.359	6.324	6.359	6.236	6.394	3,284,863	6.3088	-0.82%
2020-10-08	0	7.300	7.290	7.300	6.900	7.340	3,628,000	26,073,845	7.1868	6.411	6.403	6.411	6.060	6.447	4,130,843	6.3120	6.41%
2020-10-07	0	6.860	6.860	6.880	6.830	7.060	1,034,000	7,145,000	6.9101	6.025	6.025	6.043	5.999	6.201	1,177,313	6.0689	-2.00%
2020-10-06	0	7.000	6.990	7.000	6.780	7.180	1,413,000	9,991,190	7.0709	6.148	6.139	6.148	5.955	6.306	1,608,843	6.2102	1.89%
2020-10-05	0	6.870	6.820	6.870	6.770	7.070	891,000	6,132,130	6.8823	6.034	5.990	6.034	5.946	6.209	1,014,493	6.0445	-2.00%
2020-09-30	0	7.010	7.010	7.030	6.760	7.120	1,599,000	11,187,770	6.9967	6.157	6.157	6.174	5.937	6.253	1,820,622	6.1450	2.94%
2020-09-29	0	6.810	6.800	6.810	6.700	7.030	1,118,400	7,577,558	6.7754	5.981	5.972	5.981	5.884	6.174	1,273,411	5.9506	0.15%
2020-09-28	0	6.800	6.790	6.800	6.530	6.840	4,954,160	32,953,094	6.6516	5.972	5.963	5.972	5.735	6.007	5,640,809	5.8419	1.49%
2020-09-25	0	6.700	6.700	6.710	6.670	7.200	5,352,000	36,590,860	6.8369	5.884	5.884	5.893	5.858	6.324	6,093,790	6.0046	-4.56%
2020-09-24	0	7.020	7.020	7.030	7.000	7.350	6,427,000	46,071,790	7.1685	6.165	6.165	6.174	6.148	6.455	7,317,786	6.2959	-6.15%
2020-09-23	0	7.480	7.480	7.490	7.100	7.540	11,453,160	84,786,525	7.4029	6.569	6.569	6.578	6.236	6.622	13,040,575	6.5017	4.91%
2020-09-22	0	7.130	7.130	7.170	6.710	7.200	7,686,000	54,173,380	7.0483	6.262	6.262	6.297	5.893	6.324	8,751,284	6.1903	3.48%
2020-09-21	0	6.890	6.820	6.890	6.780	7.140	4,112,000	28,437,490	6.9157	6.051	5.990	6.051	5.955	6.271	4,681,926	6.0739	-0.43%
2020-09-18	0	6.920	6.910	6.920	6.800	7.070	6,569,000	45,624,220	6.9454	6.078	6.069	6.078	5.972	6.209	7,479,467	6.0999	0.29%
2020-09-17	0	6.900	6.890	6.900	6.850	7.170	6,416,000	44,588,480	6.9496	6.060	6.051	6.060	6.016	6.297	7,305,261	6.1036	-5.48%
2020-09-16	0	7.300	7.290	7.300	6.950	7.700	10,281,000	74,124,490	7.2099	6.411	6.403	6.411	6.104	6.763	11,705,953	6.3322	-3.82%
2020-09-15	0	7.590	7.580	7.590	6.690	7.780	21,659,400	161,037,290	7.4350	6.666	6.657	6.666	5.876	6.833	24,661,405	6.5299	12.78%
2020-09-14	0	6.730	6.710	6.730	6.500	6.970	6,981,164	47,593,880	6.8175	5.911	5.893	5.911	5.709	6.122	7,948,757	5.9876	-0.74%
2020-09-11	0	6.840	6.820	6.840	6.340	6.880	6,603,000	43,838,240	6.6391	5.955	5.937	5.955	5.519	5.990	7,584,712	5.7798	7.55%
2020-09-10	0	6.360	6.320	6.360	6.100	6.590	10,640,000	67,173,540	6.3133	5.537	5.502	5.537	5.310	5.737	12,221,920	5.4962	0.16%
2020-09-09	0	6.350	6.340	6.350	6.260	6.720	10,833,284	69,895,674	6.4519	5.528	5.519	5.528	5.450	5.850	12,443,941	5.6168	-5.51%
2020-09-08	0	6.720	6.700	6.720	6.600	7.060	4,843,000	32,603,890	6.7322	5.850	5.833	5.850	5.746	6.146	5,563,041	5.8608	-1.32%
2020-09-07	0	6.810	6.810	6.820	6.810	7.240	7,006,000	48,894,410	6.9789	5.929	5.929	5.937	5.929	6.303	8,047,629	6.0756	-5.94%
2020-09-04	0	7.240	7.150	7.240	6.800	7.250	7,885,000	55,070,770	6.9842	6.303	6.225	6.303	5.920	6.312	9,057,316	6.0803	0.14%
2020-09-03	0	7.230	7.200	7.230	6.670	7.550	14,823,000	107,445,240	7.2485	6.294	6.268	6.294	5.807	6.573	17,026,835	6.3103	7.43%
2020-09-02	0	6.730	6.690	6.730	6.600	6.900	9,545,900	64,140,093	6.7191	5.859	5.824	5.859	5.746	6.007	10,965,153	5.8494	-1.03%
2020-09-01	0	6.800	6.750	6.800	6.680	6.990	8,992,000	61,144,230	6.7998	5.920	5.876	5.920	5.815	6.085	10,328,901	5.9197	-1.59%
2020-08-31	0	6.910	6.900	6.990	6.900	7.210	9,689,010	67,988,239	7.0170	6.016	6.007	6.085	6.007	6.277	11,129,540	6.1088	-1.29%
2020-08-28	0	7.000	6.990	7.000	6.930	7.170	10,612,000	74,288,220	7.0004	6.094	6.085	6.094	6.033	6.242	12,189,757	6.0943	-0.28%
2020-08-27	0	7.020	6.980	7.020	6.790	7.250	11,957,000	83,657,520	6.9965	6.111	6.077	6.111	5.911	6.312	13,734,727	6.0909	-0.71%
2020-08-26	0	7.070	7.060	7.070	6.900	7.440	10,505,000	74,767,210	7.1173	6.155	6.146	6.155	6.007	6.477	12,066,849	6.1961	-4.33%
2020-08-25	0	7.390	7.360	7.390	7.300	7.660	7,197,300	53,505,278	7.4341	6.433	6.407	6.433	6.355	6.669	8,267,371	6.4719	-2.89%
2020-08-24	0	7.610	7.580	7.610	7.170	7.640	9,076,000	67,644,790	7.4532	6.625	6.599	6.625	6.242	6.651	10,425,390	6.4885	3.68%
2020-08-21	0	7.340	7.310	7.340	7.000	7.570	19,021,100	140,955,815	7.4105	6.390	6.364	6.390	6.094	6.590	21,849,094	6.4513	4.41%
2020-08-20	0	7.030	7.010	7.030	6.690	7.330	15,699,000	109,267,960	6.9602	6.120	6.103	6.120	5.824	6.381	18,033,075	6.0593	-4.09%
2020-08-19	0	7.330	7.300	7.330	7.180	7.580	6,095,000	44,835,900	7.3562	6.381	6.355	6.381	6.251	6.599	7,001,184	6.4040	-3.04%
2020-08-18	0	7.560	7.520	7.560	7.420	7.720	4,093,000	30,820,370	7.5300	6.581	6.547	6.581	6.460	6.721	4,701,534	6.5554	-1.69%
2020-08-17	0	7.690	7.640	7.690	7.350	7.870	11,509,176	87,898,878	7.6373	6.695	6.651	6.695	6.399	6.851	13,220,322	6.6488	4.20%
2020-08-14	0	7.380	7.360	7.380	7.180	7.440	8,580,756	62,744,735	7.3123	6.425	6.407	6.425	6.251	6.477	9,856,514	6.3658	2.07%
2020-08-13	0	7.230	7.230	7.240	7.130	7.780	17,382,000	128,588,890	7.3978	6.294	6.294	6.303	6.207	6.773	19,966,298	6.4403	-2.56%
2020-08-12	0	7.420	7.340	7.420	7.060	8.410	39,644,000	291,359,050	7.3494	6.460	6.390	6.460	6.146	7.321	45,538,139	6.3981	-11.03%
2020-08-11	0	8.340	8.340	8.350	8.150	9.150	18,085,000	155,159,010	8.5794	7.261	7.261	7.269	7.095	7.966	20,773,818	7.4690	-5.55%
2020-08-10	0	8.830	8.740	8.830	8.550	9.170	9,046,000	80,401,700	8.8881	7.687	7.609	7.687	7.443	7.983	10,390,929	7.7377	0.23%
2020-08-07	0	8.810	8.800	8.810	8.360	9.250	15,785,000	137,772,280	8.7281	7.670	7.661	7.670	7.278	8.053	18,131,862	7.5984	-4.96%
2020-08-06	0	9.270	9.260	9.270	8.600	9.450	25,254,000	232,042,690	9.1884	8.070	8.061	8.070	7.487	8.227	29,008,681	7.9991	8.04%
2020-08-05	0	8.580	8.570	8.580	7.990	8.610	16,844,000	138,350,530	8.2136	7.469	7.461	7.469	6.956	7.496	19,348,310	7.1505	4.76%
2020-08-04	0	8.190	8.190	8.230	8.180	8.600	11,086,000	92,094,360	8.3073	7.130	7.130	7.165	7.121	7.487	12,734,230	7.2320	-2.73%
2020-08-03	0	8.420	8.400	8.420	7.880	8.820	36,926,500	305,954,780	8.2855	7.330	7.313	7.330	6.860	7.678	42,416,610	7.2131	-4.54%
2020-07-31	0	8.820	8.820	8.840	8.610	9.100	15,508,700	136,505,177	8.8018	7.678	7.678	7.696	7.496	7.922	17,814,482	7.6626	-0.68%
2020-07-30	0	8.880	8.860	8.880	8.440	9.120	27,780,700	244,155,602	8.7887	7.731	7.713	7.731	7.348	7.940	31,911,043	7.6511	4.59%
2020-07-29	0	8.490	8.490	8.500	8.300	9.100	17,673,000	153,211,220	8.6692	7.391	7.391	7.400	7.226	7.922	20,300,563	7.5471	-2.08%
2020-07-28	0	8.670	8.660	8.670	8.080	9.000	38,092,000	325,349,530	8.5412	7.548	7.539	7.548	7.034	7.835	43,755,393	7.4356	7.30%
2020-07-27	0	8.080	8.060	8.080	7.820	9.370	40,626,189	338,452,503	8.3309	7.034	7.017	7.034	6.808	8.157	46,666,356	7.2526	-10.12%
2020-07-24	0	8.990	8.990	9.000	8.760	10.50	41,593,100	388,821,260	9.3482	7.826	7.826	7.835	7.626	9.141	47,777,025	8.1382	-10.99%
2020-07-23	0	10.10	10.10	10.12	9.160	10.30	47,822,805	465,116,442	9.7258	8.793	8.793	8.810	7.974	8.967	54,932,942	8.4670	9.19%
2020-07-22	0	9.250	9.250	9.280	9.140	11.40	49,431,800	507,916,646	10.275	8.053	8.053	8.079	7.957	9.924	56,781,157	8.9452	-5.32%
2020-07-21	0	9.770	9.750	9.770	8.670	9.990	36,651,540	346,868,972	9.4640	8.505	8.488	8.505	7.548	8.697	42,100,770	8.2390	6.43%
2020-07-20	0	9.180	9.160	9.180	8.250	9.550	48,175,900	428,326,106	8.8909	7.992	7.974	7.992	7.182	8.314	55,338,534	7.7401	15.76%
2020-07-17	0	7.930	7.930	7.950	7.500	8.400	30,350,500	243,171,755	8.0121	6.904	6.904	6.921	6.529	7.313	34,862,912	6.9751	9.08%
2020-07-16	0	7.270	7.250	7.270	6.900	8.050	38,721,000	290,087,450	7.4917	6.329	6.312	6.329	6.007	7.008	44,477,910	6.5221	-1.49%
2020-07-15	0	7.380	7.380	7.390	7.130	8.300	43,931,000	338,438,752	7.7039	6.425	6.425	6.433	6.207	7.226	50,462,516	6.7067	-12.77%
2020-07-14	0	8.460	8.460	8.500	6.850	9.200	65,232,000	514,602,950	7.8888	7.365	7.365	7.400	5.963	8.009	74,930,478	6.8677	25.15%
2020-07-13	0	6.760	6.750	6.760	6.700	7.500	47,924,368	338,179,320	7.0565	5.885	5.876	5.885	5.833	6.529	55,049,605	6.1432	4.97%
2020-07-10	0	6.440	6.420	6.440	6.100	8.450	71,943,000	499,779,950	6.9469	5.606	5.589	5.606	5.310	7.356	82,639,247	6.0477	-19.20%
2020-07-09	0	7.970	7.960	7.970	7.140	8.000	42,849,150	325,340,789	7.5927	6.938	6.930	6.938	6.216	6.965	49,219,820	6.6100	12.73%
2020-07-08	0	7.070	7.060	7.070	6.710	8.900	56,357,704	425,140,093	7.5436	6.155	6.146	6.155	5.842	7.748	64,736,781	6.5672	1.00%
2020-07-07	0	7.000	6.980	7.000	5.830	7.690	65,522,930	456,216,167	6.9627	6.094	6.077	6.094	5.075	6.695	75,264,663	6.0615	26.58%
2020-07-06	0	5.530	5.520	5.530	4.800	5.900	47,425,300	259,243,421	5.4664	4.814	4.806	4.814	4.179	5.136	54,476,337	4.7588	22.89%
2020-07-03	0	4.500	4.500	4.510	3.920	4.540	23,066,973	99,977,319	4.3342	3.918	3.918	3.926	3.413	3.952	26,496,494	3.7732	10.02%
2020-07-02	0	4.090	4.070	4.090	3.500	4.180	21,975,000	86,948,780	3.9567	3.561	3.543	3.561	3.047	3.639	25,242,170	3.4446	20.29%
2020-06-30	0	3.400	3.390	3.400	3.100	3.550	12,456,000	41,617,400	3.3412	2.960	2.951	2.960	2.699	3.091	14,307,917	2.9087	10.03%
2020-06-29	0	3.090	3.050	3.090	2.980	3.090	1,676,000	5,116,810	3.0530	2.690	2.655	2.690	2.594	2.690	1,925,182	2.6578	4.04%
2020-06-26	0	2.970	2.950	2.970	2.950	3.040	237,000	707,270	2.9843	2.586	2.568	2.586	2.568	2.647	272,236	2.5980	-0.34%
2020-06-24	0	2.980	2.970	2.980	2.920	3.020	1,616,100	4,798,055	2.9689	2.594	2.586	2.594	2.542	2.629	1,856,376	2.5846	0.34%
2020-06-23	0	2.970	2.960	2.970	2.950	3.010	1,696,000	5,046,750	2.9757	2.586	2.577	2.586	2.568	2.620	1,948,156	2.5905	-2.62%
2020-06-22	0	3.050	3.040	3.050	3.040	3.230	2,108,500	6,488,240	3.0772	2.655	2.647	2.655	2.647	2.812	2,421,985	2.6789	-3.48%
2020-06-19	0	3.160	3.160	3.180	3.110	3.230	2,629,000	8,350,070	3.1761	2.751	2.751	2.768	2.707	2.812	3,019,871	2.7650	0.32%
2020-06-18	0	3.150	3.150	3.210	3.060	3.330	14,718,150	47,930,237	3.2565	2.742	2.742	2.795	2.664	2.899	16,906,396	2.8350	0.32%
2020-06-17	0	3.140	3.090	3.140	3.060	3.150	1,473,000	4,583,745	3.1118	2.734	2.690	2.734	2.664	2.742	1,692,001	2.7091	0.64%
2020-06-16	0	3.120	3.080	3.120	3.040	3.130	1,655,000	5,133,940	3.1021	2.716	2.681	2.716	2.647	2.725	1,901,060	2.7006	2.30%
2020-06-15	0	3.050	3.030	3.050	3.000	3.110	1,317,000	4,029,630	3.0597	2.655	2.638	2.655	2.612	2.707	1,512,807	2.6637	-0.33%
2020-06-12	0	3.060	3.050	3.060	3.020	3.090	571,000	1,742,870	3.0523	2.664	2.655	2.664	2.629	2.690	655,894	2.6572	-1.29%
2020-06-11	0	3.100	3.080	3.100	3.030	3.150	910,000	2,831,410	3.1114	2.699	2.681	2.699	2.638	2.742	1,045,296	2.7087	-0.96%
2020-06-10	0	3.130	3.130	3.140	3.080	3.160	1,147,000	3,567,960	3.1107	2.725	2.725	2.734	2.681	2.751	1,317,532	2.7081	-0.63%
2020-06-09	0	3.150	3.110	3.150	3.050	3.180	2,518,000	7,876,890	3.1282	2.742	2.707	2.742	2.655	2.768	2,892,368	2.7233	3.28%
2020-06-08	0	3.050	3.040	3.050	3.000	3.080	2,113,500	6,420,730	3.0380	2.655	2.647	2.655	2.612	2.681	2,427,728	2.6447	-0.65%
2020-06-05	0	3.070	3.060	3.070	3.000	3.100	1,538,000	4,726,650	3.0732	2.673	2.664	2.673	2.612	2.699	1,766,665	2.6755	0.33%
2020-06-04	0	3.060	3.050	3.060	2.960	3.150	3,817,000	11,762,730	3.0817	2.664	2.655	2.664	2.577	2.742	4,384,499	2.6828	3.03%
2020-06-03	0	2.970	2.950	2.970	2.890	2.990	1,609,000	4,763,660	2.9606	2.586	2.568	2.586	2.516	2.603	1,848,221	2.5774	2.06%
2020-06-02	0	2.910	2.900	2.910	2.840	2.910	526,000	1,517,080	2.8842	2.533	2.525	2.533	2.472	2.533	604,204	2.5109	0.34%
2020-06-01	0	2.900	2.840	2.900	2.750	2.900	562,000	1,601,030	2.8488	2.525	2.472	2.525	2.394	2.525	645,556	2.4801	7.01%
2020-05-29	0	2.710	2.710	2.800	2.710	2.930	2,614,000	7,326,925	2.8030	2.359	2.359	2.438	2.359	2.551	3,002,641	2.4402	-6.55%
2020-05-28	0	2.900	2.900	2.910	2.820	2.900	937,000	2,680,790	2.8610	2.525	2.525	2.533	2.455	2.525	1,076,310	2.4907	1.75%
2020-05-27	0	2.850	2.830	2.850	2.810	2.880	1,004,000	2,854,520	2.8431	2.481	2.464	2.481	2.446	2.507	1,153,271	2.4752	-1.04%
2020-05-26	0	2.880	2.850	2.880	2.830	2.890	559,000	1,598,550	2.8597	2.507	2.481	2.507	2.464	2.516	642,110	2.4895	0.00%
2020-05-25	0	2.880	2.860	2.880	2.810	2.880	744,000	2,118,810	2.8479	2.507	2.490	2.507	2.446	2.507	854,615	2.4793	-0.35%
2020-05-22	0	2.890	2.860	2.890	2.840	2.980	1,296,000	3,729,920	2.8780	2.516	2.490	2.516	2.472	2.594	1,488,685	2.5055	-3.34%
2020-05-21	0	2.990	2.940	2.990	2.900	3.000	439,150	1,300,488	2.9614	2.603	2.559	2.603	2.525	2.612	504,441	2.5781	-0.33%
2020-05-20	0	3.000	2.950	3.000	2.940	3.010	938,000	2,788,520	2.9728	2.612	2.568	2.612	2.559	2.620	1,077,459	2.5881	1.35%
2020-05-19	0	3.060	3.060	3.070	3.040	3.090	1,217,000	3,725,630	3.0613	2.577	2.577	2.585	2.560	2.602	1,445,167	2.5780	-0.97%
2020-05-18	0	3.090	3.050	3.090	2.990	3.090	928,650	2,846,583	3.0653	2.602	2.568	2.602	2.518	2.602	1,102,756	2.5813	1.31%
2020-05-15	0	3.050	3.040	3.050	2.970	3.100	1,907,000	5,786,220	3.0342	2.568	2.560	2.568	2.501	2.611	2,264,531	2.5552	0.33%
2020-05-14	0	3.040	3.020	3.040	3.000	3.050	433,000	1,305,360	3.0147	2.560	2.543	2.560	2.526	2.568	514,180	2.5387	0.00%
2020-05-13	0	3.040	3.020	3.040	3.020	3.060	318,000	965,280	3.0355	2.560	2.543	2.560	2.543	2.577	377,620	2.5562	-0.33%
2020-05-12	0	3.050	3.040	3.050	3.000	3.050	547,000	1,653,060	3.0220	2.568	2.560	2.568	2.526	2.568	649,553	2.5449	0.33%
2020-05-11	0	3.040	3.040	3.050	3.010	3.150	1,125,000	3,436,910	3.0550	2.560	2.560	2.568	2.535	2.653	1,335,919	2.5727	-2.56%
2020-05-08	0	3.120	3.070	3.120	3.040	3.120	1,223,000	3,741,584	3.0593	2.627	2.585	2.627	2.560	2.627	1,452,292	2.5763	1.96%
2020-05-07	0	3.060	3.020	3.060	2.970	3.060	1,130,000	3,405,620	3.0138	2.577	2.543	2.577	2.501	2.577	1,341,856	2.5380	2.00%
2020-05-06	0	3.000	2.990	3.000	2.960	3.020	1,142,000	3,403,340	2.9802	2.526	2.518	2.526	2.493	2.543	1,356,106	2.5096	1.01%
2020-05-05	0	2.970	2.970	2.990	2.940	2.990	660,000	1,964,765	2.9769	2.501	2.501	2.518	2.476	2.518	783,739	2.5069	-0.34%
2020-05-04	0	2.980	2.980	3.000	2.950	3.060	298,931	895,078	2.9943	2.510	2.510	2.526	2.484	2.577	354,976	2.5215	-2.61%
2020-04-29	0	3.060	3.060	3.070	3.060	3.150	708,000	2,194,540	3.0996	2.577	2.577	2.585	2.577	2.653	840,738	2.6103	-1.92%
2020-04-28	0	3.120	3.090	3.120	3.020	3.160	768,000	2,363,800	3.0779	2.627	2.602	2.627	2.543	2.661	911,987	2.5919	0.65%
2020-04-27	0	3.100	3.100	3.120	3.100	3.260	837,000	2,635,870	3.1492	2.611	2.611	2.627	2.611	2.745	993,924	2.6520	-4.32%
2020-04-24	0	3.240	3.190	3.240	3.060	3.240	5,623,000	17,854,500	3.1753	2.728	2.686	2.728	2.577	2.728	6,677,219	2.6739	4.85%
2020-04-23	0	3.090	3.050	3.090	2.930	3.220	4,643,000	14,380,120	3.0972	2.602	2.568	2.602	2.467	2.712	5,513,485	2.6082	5.82%
2020-04-22	0	2.920	2.880	2.920	2.750	2.960	1,859,000	5,349,820	2.8778	2.459	2.425	2.459	2.316	2.493	2,207,532	2.4234	2.10%
2020-04-21	0	2.860	2.830	2.860	2.810	2.860	925,138	2,625,417	2.8379	2.408	2.383	2.408	2.366	2.408	1,098,586	2.3898	-1.04%
2020-04-20	0	2.890	2.850	2.890	2.830	2.890	458,000	1,312,790	2.8664	2.434	2.400	2.434	2.383	2.434	543,867	2.4138	0.00%
2020-04-17	0	2.890	2.870	2.890	2.830	2.910	1,241,000	3,564,780	2.8725	2.434	2.417	2.434	2.383	2.451	1,473,667	2.4190	1.40%
2020-04-16	0	2.850	2.840	2.850	2.830	2.860	981,000	2,788,330	2.8423	2.400	2.392	2.400	2.383	2.408	1,164,921	2.3936	-1.72%
2020-04-15	0	2.900	2.900	2.910	2.860	2.960	447,000	1,304,270	2.9178	2.442	2.442	2.451	2.408	2.493	530,805	2.4572	-1.02%
2020-04-14	0	2.930	2.920	2.930	2.880	2.930	1,345,000	3,905,110	2.9034	2.467	2.459	2.467	2.425	2.467	1,597,165	2.4450	1.38%
2020-04-09	0	2.890	2.880	2.890	2.820	2.890	2,621,000	7,507,100	2.8642	2.434	2.425	2.434	2.375	2.434	3,112,394	2.4120	1.76%
2020-04-08	0	2.840	2.810	2.840	2.770	2.890	1,363,000	3,813,445	2.7978	2.392	2.366	2.392	2.333	2.434	1,618,540	2.3561	-0.35%
2020-04-07	0	2.850	2.850	2.860	2.790	2.910	3,690,000	10,480,660	2.8403	2.400	2.400	2.408	2.350	2.451	4,381,814	2.3919	1.79%
2020-04-06	0	2.800	2.780	2.800	2.750	2.850	238,000	662,813	2.7849	2.358	2.341	2.358	2.316	2.400	282,621	2.3452	0.00%
2020-04-03	0	2.800	2.770	2.800	2.770	2.830	738,000	2,066,600	2.8003	2.358	2.333	2.358	2.333	2.383	876,363	2.3582	0.00%
2020-04-02	0	2.800	2.800	2.820	2.800	2.830	475,000	1,331,750	2.8037	2.358	2.358	2.375	2.358	2.383	564,055	2.3610	0.00%
2020-04-01	0	2.800	2.800	2.810	2.770	2.870	2,314,000	6,527,260	2.8208	2.358	2.358	2.366	2.333	2.417	2,747,836	2.3754	-0.71%
2020-03-31	0	2.820	2.810	2.820	2.780	2.850	908,000	2,554,750	2.8136	2.375	2.366	2.375	2.341	2.400	1,078,235	2.3694	1.44%
2020-03-30	0	2.780	2.740	2.780	2.700	2.790	2,668,000	7,315,250	2.7418	2.341	2.307	2.341	2.274	2.350	3,168,206	2.3090	-2.80%
2020-03-27	0	2.860	2.860	2.870	2.830	2.910	2,418,000	6,915,290	2.8599	2.408	2.408	2.417	2.383	2.451	2,871,335	2.4084	1.06%
2020-03-26	0	2.830	2.810	2.830	2.790	2.870	779,000	2,202,090	2.8268	2.383	2.366	2.383	2.350	2.417	925,050	2.3805	-0.70%
2020-03-25	0	2.850	2.820	2.850	2.710	2.850	1,824,000	5,106,630	2.7997	2.400	2.375	2.400	2.282	2.400	2,165,970	2.3577	5.56%
2020-03-24	0	2.700	2.630	2.700	2.550	2.700	3,698,000	9,635,610	2.6056	2.274	2.215	2.274	2.147	2.274	4,391,313	2.1942	5.47%
2020-03-23	0	2.560	2.560	2.600	2.470	2.650	2,242,680	5,796,305	2.5845	2.156	2.156	2.190	2.080	2.232	2,663,145	2.1765	-2.29%
2020-03-20	0	2.620	2.620	2.630	2.580	2.690	12,918,000	33,734,535	2.6114	2.206	2.206	2.215	2.173	2.265	15,339,910	2.1991	-1.13%
2020-03-19	0	2.650	2.650	2.660	2.590	2.770	2,482,000	6,645,822	2.6776	2.232	2.232	2.240	2.181	2.333	2,947,334	2.2549	-5.36%
2020-03-18	0	2.800	2.780	2.800	2.740	2.880	1,572,200	4,405,702	2.8023	2.358	2.341	2.358	2.307	2.425	1,866,961	2.3598	-2.44%
2020-03-17	0	2.870	2.840	2.870	2.720	2.890	5,262,000	14,672,733	2.7884	2.417	2.392	2.417	2.291	2.434	6,248,537	2.3482	-1.03%
2020-03-16	0	2.900	2.880	2.900	2.870	3.070	2,088,000	6,130,162	2.9359	2.442	2.425	2.442	2.417	2.585	2,479,465	2.4724	-6.15%
2020-03-13	0	3.090	3.070	3.090	2.820	3.090	4,021,205	11,816,536	2.9386	2.602	2.585	2.602	2.375	2.602	4,775,114	2.4746	3.34%
2020-03-12	0	2.990	2.980	2.990	2.910	2.990	2,348,000	6,936,090	2.9540	2.518	2.510	2.518	2.451	2.518	2,788,211	2.4876	-1.32%
2020-03-11	0	3.030	3.010	3.030	3.000	3.070	716,000	2,162,525	3.0203	2.552	2.535	2.552	2.526	2.585	850,238	2.5434	0.00%
2020-03-10	0	3.030	3.030	3.050	2.960	3.060	2,205,000	6,635,045	3.0091	2.552	2.552	2.568	2.493	2.577	2,618,401	2.5340	0.33%
2020-03-09	0	3.020	2.980	3.020	2.980	3.120	2,268,000	6,883,600	3.0351	2.543	2.510	2.543	2.510	2.627	2,693,212	2.5559	-5.33%
2020-03-06	0	3.190	3.180	3.190	3.130	3.230	1,254,000	3,981,390	3.1750	2.686	2.678	2.686	2.636	2.720	1,489,104	2.6737	-1.85%
2020-03-05	0	3.250	3.250	3.260	3.210	3.270	2,014,190	6,538,046	3.2460	2.737	2.737	2.745	2.703	2.754	2,391,817	2.7335	0.00%
2020-03-04	0	3.250	3.240	3.250	3.140	3.270	3,078,000	9,947,858	3.2319	2.737	2.728	2.737	2.644	2.754	3,655,074	2.7217	1.88%
2020-03-03	0	3.190	3.180	3.190	3.010	3.190	4,328,000	13,451,460	3.1080	2.686	2.678	2.686	2.535	2.686	5,139,428	2.6173	5.28%
2020-03-02	0	3.030	3.010	3.030	2.990	3.090	6,391,000	19,317,616	3.0226	2.552	2.535	2.552	2.518	2.602	7,589,206	2.5454	-1.62%
2020-02-28	0	3.080	3.060	3.080	3.000	3.140	3,430,000	10,541,970	3.0735	2.594	2.577	2.594	2.526	2.644	4,073,068	2.5882	0.00%
2020-02-27	0	3.080	3.080	3.100	3.040	3.100	1,993,000	6,127,068	3.0743	2.594	2.594	2.611	2.560	2.611	2,366,654	2.5889	0.65%
2020-02-26	0	3.060	3.060	3.070	2.960	3.070	2,610,000	7,924,350	3.0361	2.577	2.577	2.585	2.493	2.585	3,099,332	2.5568	1.66%
2020-02-25	0	3.010	3.000	3.010	2.900	3.020	1,970,000	5,890,720	2.9902	2.535	2.526	2.535	2.442	2.543	2,339,342	2.5181	0.33%
2020-02-24	0	3.000	2.970	3.000	2.940	3.020	3,253,000	9,699,790	2.9818	2.526	2.501	2.526	2.476	2.543	3,862,883	2.5110	-0.99%
2020-02-21	0	3.030	3.030	3.040	2.910	3.060	4,838,000	14,534,850	3.0043	2.552	2.552	2.560	2.451	2.577	5,745,044	2.5300	2.02%
2020-02-20	0	2.970	2.950	2.970	2.890	2.970	5,671,000	16,609,860	2.9289	2.501	2.484	2.501	2.434	2.501	6,734,218	2.4665	2.77%
2020-02-19	0	2.890	2.880	2.890	2.810	2.890	2,744,000	7,858,780	2.8640	2.434	2.425	2.434	2.366	2.434	3,258,454	2.4118	1.40%
2020-02-18	0	2.850	2.850	2.860	2.760	2.850	3,009,000	8,480,470	2.8184	2.400	2.400	2.408	2.324	2.400	3,573,137	2.3734	1.79%
2020-02-17	0	2.800	2.800	2.810	2.670	2.810	4,826,000	13,387,220	2.7740	2.358	2.358	2.366	2.248	2.366	5,730,795	2.3360	4.09%
2020-02-14	0	2.690	2.680	2.690	2.670	2.700	883,000	2,371,770	2.6860	2.265	2.257	2.265	2.248	2.274	1,048,548	2.2620	0.00%
2020-02-13	0	2.690	2.680	2.690	2.670	2.770	2,511,100	6,817,687	2.7150	2.265	2.257	2.265	2.248	2.333	2,981,889	2.2864	-1.47%
2020-02-12	0	2.730	2.720	2.730	2.640	2.730	4,613,943	12,458,707	2.7002	2.299	2.291	2.299	2.223	2.299	5,478,980	2.2739	0.00%
2020-02-11	0	2.730	2.720	2.730	2.660	2.740	1,934,000	5,232,270	2.7054	2.299	2.291	2.299	2.240	2.307	2,296,593	2.2783	1.11%
2020-02-10	0	2.700	2.690	2.700	2.650	2.750	1,189,000	3,199,180	2.6906	2.274	2.265	2.274	2.232	2.316	1,411,918	2.2658	-1.10%
2020-02-07	0	2.730	2.720	2.730	2.620	2.730	3,228,000	8,620,170	2.6704	2.299	2.291	2.299	2.206	2.299	3,833,196	2.2488	-0.36%
2020-02-06	0	2.740	2.730	2.740	2.670	2.740	1,515,000	4,096,880	2.7042	2.307	2.299	2.307	2.248	2.307	1,799,037	2.2773	1.48%
2020-02-05	0	2.700	2.660	2.700	2.580	2.710	1,606,000	4,282,070	2.6663	2.274	2.240	2.274	2.173	2.282	1,907,098	2.2453	0.75%
2020-02-04	0	2.680	2.640	2.680	2.590	2.680	2,304,129	6,058,812	2.6295	2.257	2.223	2.257	2.181	2.257	2,736,115	2.2144	3.08%
2020-02-03	0	2.600	2.560	2.600	2.490	2.600	2,457,880	6,285,126	2.5571	2.190	2.156	2.190	2.097	2.190	2,918,692	2.1534	3.17%
2020-01-31	0	2.520	2.510	2.520	2.500	2.560	870,000	2,197,900	2.5263	2.122	2.114	2.122	2.105	2.156	1,033,111	2.1275	-0.79%
2020-01-30	0	2.540	2.530	2.540	2.530	2.710	2,627,000	6,797,455	2.5875	2.139	2.131	2.139	2.131	2.282	3,119,519	2.1790	-6.62%
2020-01-29	0	2.720	2.650	2.720	2.610	2.720	1,475,000	3,895,050	2.6407	2.291	2.232	2.291	2.198	2.291	1,751,538	2.2238	1.49%
2020-01-24	0	2.680	2.680	2.700	2.660	2.700	393,000	1,052,830	2.6790	2.257	2.257	2.274	2.240	2.274	466,681	2.2560	-1.11%
2020-01-23	0	2.710	2.710	2.740	2.700	2.800	895,000	2,443,370	2.7300	2.282	2.282	2.307	2.274	2.358	1,062,798	2.2990	-2.87%
2020-01-22	0	2.790	2.790	2.810	2.750	2.820	611,000	1,701,720	2.7851	2.350	2.350	2.366	2.316	2.375	725,552	2.3454	-1.06%
2020-01-21	0	2.820	2.810	2.820	2.760	2.890	2,278,000	6,393,380	2.8066	2.375	2.366	2.375	2.324	2.434	2,705,087	2.3635	-2.08%
2020-01-20	0	2.880	2.850	2.880	2.840	2.890	1,234,000	3,540,960	2.8695	2.425	2.400	2.425	2.392	2.434	1,465,354	2.4165	-0.35%
2020-01-17	0	2.890	2.860	2.890	2.800	2.890	1,090,000	3,097,900	2.8421	2.434	2.408	2.434	2.358	2.434	1,294,357	2.3934	2.85%
2020-01-16	0	2.810	2.790	2.810	2.780	2.850	1,319,832	3,698,352	2.8021	2.366	2.350	2.366	2.341	2.400	1,567,279	2.3597	-1.06%
2020-01-15	0	2.840	2.820	2.840	2.810	2.860	824,000	2,321,700	2.8176	2.392	2.375	2.392	2.366	2.408	978,486	2.3727	0.00%
2020-01-14	0	2.840	2.840	2.850	2.810	2.910	2,127,000	6,070,390	2.8540	2.392	2.392	2.400	2.366	2.451	2,525,777	2.4034	-1.39%
2020-01-13	0	2.880	2.870	2.880	2.860	2.960	1,894,000	5,504,870	2.9065	2.425	2.417	2.425	2.408	2.493	2,249,093	2.4476	0.00%
2020-01-10	0	2.880	2.870	2.880	2.740	2.900	4,738,000	13,351,400	2.8179	2.425	2.417	2.425	2.307	2.442	5,626,296	2.3730	4.73%
2020-01-09	0	2.750	2.750	2.760	2.730	2.790	1,851,000	5,105,120	2.7580	2.316	2.316	2.324	2.299	2.350	2,198,032	2.3226	0.36%
2020-01-08	0	2.740	2.740	2.750	2.700	2.800	2,303,300	6,340,250	2.7527	2.307	2.307	2.316	2.274	2.358	2,735,130	2.3181	-2.49%
2020-01-07	0	2.810	2.810	2.820	2.800	2.850	1,398,000	3,944,140	2.8213	2.366	2.366	2.375	2.358	2.400	1,660,102	2.3758	-1.40%
2020-01-06	0	2.850	2.840	2.850	2.810	3.010	1,671,000	4,785,740	2.8640	2.400	2.392	2.400	2.366	2.535	1,984,285	2.4118	-1.38%
2020-01-03	0	2.890	2.860	2.890	2.850	2.920	964,000	2,778,100	2.8818	2.434	2.408	2.434	2.400	2.459	1,144,734	2.4269	0.00%
2020-01-02	0	2.890	2.880	2.890	2.820	2.900	2,073,002	5,932,954	2.8620	2.434	2.425	2.434	2.375	2.442	2,461,655	2.4101	1.05%
2019-12-31	0	2.860	2.850	2.860	2.740	2.860	3,469,000	9,697,670	2.7955	2.408	2.400	2.408	2.307	2.408	4,119,380	2.3542	1.06%
2019-12-30	0	2.830	2.820	2.830	2.790	2.830	1,551,000	4,358,200	2.8099	2.383	2.375	2.383	2.350	2.383	1,841,787	2.3663	1.07%
2019-12-27	0	2.800	2.790	2.800	2.740	2.820	2,407,090	6,715,708	2.7900	2.358	2.350	2.358	2.307	2.375	2,858,379	2.3495	1.08%
2019-12-24	0	2.770	2.770	2.780	2.750	2.780	191,000	528,810	2.7686	2.333	2.333	2.341	2.316	2.341	226,809	2.3315	0.36%
2019-12-23	0	2.760	2.750	2.760	2.740	2.770	723,887	1,993,468	2.7538	2.324	2.316	2.324	2.307	2.333	859,604	2.3191	-1.08%
2019-12-20	0	2.790	2.770	2.790	2.750	2.790	1,978,000	5,485,130	2.7731	2.350	2.333	2.350	2.316	2.350	2,348,842	2.3352	0.36%
2019-12-19	0	2.780	2.750	2.780	2.750	2.810	1,756,000	4,858,660	2.7669	2.341	2.316	2.341	2.316	2.366	2,085,221	2.3300	1.09%
2019-12-18	0	2.750	2.740	2.750	2.720	2.800	2,152,675	5,923,879	2.7519	2.316	2.307	2.316	2.291	2.358	2,556,266	2.3174	-1.79%
2019-12-17	0	2.800	2.780	2.800	2.740	2.810	2,160,000	5,991,080	2.7736	2.358	2.341	2.358	2.307	2.366	2,564,964	2.3357	1.45%
2019-12-16	0	2.760	2.750	2.760	2.700	2.800	3,283,000	8,972,060	2.7329	2.324	2.316	2.324	2.274	2.358	3,898,508	2.3014	-0.72%
2019-12-13	0	2.780	2.780	2.790	2.760	2.830	1,703,000	4,738,600	2.7825	2.341	2.341	2.350	2.324	2.383	2,022,284	2.3432	-0.36%
2019-12-12	0	2.790	2.780	2.790	2.740	2.800	1,090,000	3,032,290	2.7819	2.350	2.341	2.350	2.307	2.358	1,294,357	2.3427	1.09%
2019-12-11	0	2.760	2.740	2.760	2.720	2.770	677,962	1,863,095	2.7481	2.324	2.307	2.324	2.291	2.333	805,069	2.3142	-0.36%
2019-12-10	0	2.770	2.770	2.780	2.740	2.790	1,650,000	4,570,796	2.7702	2.333	2.333	2.341	2.307	2.350	1,959,348	2.3328	-0.36%
2019-12-09	0	2.780	2.770	2.780	2.760	2.860	3,168,000	8,845,699	2.7922	2.341	2.333	2.341	2.324	2.408	3,761,947	2.3514	-0.36%
2019-12-06	0	2.790	2.780	2.790	2.750	2.790	2,659,050	7,388,292	2.7785	2.350	2.341	2.350	2.316	2.350	3,157,578	2.3399	1.45%
2019-12-05	0	2.750	2.740	2.750	2.700	2.750	1,657,000	4,531,415	2.7347	2.316	2.307	2.316	2.274	2.316	1,967,660	2.3029	1.48%
2019-12-04	0	2.710	2.700	2.710	2.660	2.710	1,366,000	3,682,010	2.6955	2.282	2.274	2.282	2.240	2.282	1,622,102	2.2699	0.74%
2019-12-03	0	2.690	2.670	2.690	2.580	2.690	2,542,000	6,700,760	2.6360	2.265	2.248	2.265	2.173	2.265	3,018,583	2.2198	3.07%
2019-12-02	0	2.610	2.610	2.620	2.570	2.640	3,417,021	8,921,543	2.6109	2.198	2.198	2.206	2.164	2.223	4,057,656	2.1987	2.35%
2019-11-29	0	2.550	2.550	2.560	2.510	2.580	6,443,680	16,317,974	2.5324	2.147	2.147	2.156	2.114	2.173	7,651,763	2.1326	0.79%
2019-11-28	0	2.530	2.530	2.540	2.510	2.630	9,056,000	23,025,540	2.5426	2.131	2.131	2.139	2.114	2.215	10,753,849	2.1411	-2.32%
2019-11-27	0	2.590	2.590	2.600	2.590	2.710	9,046,000	23,923,830	2.6447	2.181	2.181	2.190	2.181	2.282	10,741,974	2.2271	-4.07%
2019-11-26	0	2.700	2.690	2.700	2.700	2.770	4,580,000	12,533,430	2.7366	2.274	2.265	2.274	2.274	2.333	5,438,674	2.3045	-2.53%
2019-11-25	0	2.770	2.770	2.780	2.700	2.830	2,450,000	6,753,880	2.7567	2.333	2.333	2.341	2.274	2.383	2,909,334	2.3215	-0.36%
2019-11-22	0	2.780	2.760	2.780	2.730	2.800	502,000	1,384,230	2.7574	2.341	2.324	2.341	2.299	2.358	596,117	2.3221	0.00%
2019-11-21	0	2.780	2.760	2.780	2.750	2.790	841,000	2,329,260	2.7696	2.341	2.324	2.341	2.316	2.350	998,673	2.3324	-0.71%
2019-11-20	0	2.800	2.780	2.800	2.750	2.820	3,221,000	9,018,750	2.8000	2.358	2.341	2.358	2.316	2.375	3,824,884	2.3579	0.72%
2019-11-19	0	2.780	2.770	2.780	2.700	2.790	1,725,000	4,777,780	2.7697	2.341	2.333	2.341	2.274	2.350	2,048,409	2.3324	2.58%
2019-11-18	0	2.710	2.700	2.710	2.650	2.710	519,000	1,398,900	2.6954	2.282	2.274	2.282	2.232	2.282	616,304	2.2698	0.74%
2019-11-15	0	2.690	2.670	2.690	2.600	2.690	8,454,000	22,141,140	2.6190	2.265	2.248	2.265	2.190	2.265	10,038,984	2.2055	0.00%
2019-11-14	0	2.690	2.630	2.690	2.570	2.700	9,594,000	25,183,670	2.6249	2.265	2.215	2.265	2.164	2.274	11,392,715	2.2105	0.00%
2019-11-13	0	2.690	2.680	2.690	2.650	2.770	7,088,000	19,199,240	2.7087	2.265	2.257	2.265	2.232	2.333	8,416,882	2.2810	-1.10%
2019-11-12	0	2.720	2.710	2.720	2.690	2.790	4,723,000	12,868,470	2.7246	2.291	2.282	2.291	2.265	2.350	5,608,484	2.2945	-2.51%
2019-11-11	0	2.790	2.780	2.790	2.740	2.810	3,705,000	10,258,530	2.7688	2.350	2.341	2.350	2.307	2.366	4,399,626	2.3317	-1.76%
2019-11-08	0	2.840	2.830	2.840	2.810	2.870	1,805,000	5,103,390	2.8274	2.392	2.383	2.392	2.366	2.417	2,143,407	2.3810	-0.35%
2019-11-07	0	2.850	2.850	2.860	2.830	2.880	1,549,000	4,417,210	2.8517	2.400	2.400	2.408	2.383	2.425	1,839,412	2.4014	-0.70%
2019-11-06	0	2.870	2.860	2.870	2.840	2.920	1,584,000	4,533,570	2.8621	2.417	2.408	2.417	2.392	2.459	1,880,974	2.4102	-0.69%
2019-11-05	0	2.890	2.880	2.890	2.860	2.920	1,704,000	4,919,280	2.8869	2.434	2.425	2.434	2.408	2.459	2,023,472	2.4311	-0.34%
2019-11-04	0	2.900	2.890	2.900	2.870	2.930	1,160,000	3,365,360	2.9012	2.442	2.434	2.442	2.417	2.467	1,377,481	2.4431	-1.02%
2019-11-01	0	2.930	2.900	2.930	2.860	2.930	1,032,000	2,984,700	2.8922	2.467	2.442	2.467	2.408	2.467	1,225,483	2.4355	2.09%
2019-10-31	0	2.870	2.860	2.870	2.860	3.020	1,708,000	4,940,190	2.8924	2.417	2.408	2.417	2.408	2.543	2,028,222	2.4357	-2.05%
2019-10-30	0	2.930	2.920	2.930	2.900	2.930	245,000	715,530	2.9205	2.467	2.459	2.467	2.442	2.467	290,933	2.4594	-0.34%
2019-10-29	0	2.940	2.920	2.940	2.890	2.940	1,853,000	5,404,620	2.9167	2.476	2.459	2.476	2.434	2.476	2,200,407	2.4562	1.73%
2019-10-28	0	2.890	2.880	2.890	2.870	2.910	1,861,000	5,362,980	2.8818	2.434	2.425	2.434	2.417	2.451	2,209,906	2.4268	0.00%
2019-10-25	0	2.890	2.880	2.890	2.850	2.890	690,000	1,977,550	2.8660	2.434	2.425	2.434	2.400	2.434	819,364	2.4135	0.35%
2019-10-24	0	2.880	2.880	2.890	2.800	2.880	2,914,000	8,260,970	2.8349	2.425	2.425	2.434	2.358	2.425	3,460,326	2.3873	0.35%
2019-10-23	0	2.870	2.860	2.870	2.850	2.890	552,000	1,583,570	2.8688	2.417	2.408	2.417	2.400	2.434	655,491	2.4159	-0.69%
2019-10-22	0	2.890	2.870	2.890	2.850	2.900	855,000	2,457,680	2.8745	2.434	2.417	2.434	2.400	2.442	1,015,298	2.4206	1.05%
2019-10-21	0	2.860	2.850	2.860	2.840	2.880	927,000	2,653,660	2.8626	2.408	2.400	2.408	2.392	2.425	1,100,797	2.4107	0.00%
2019-10-18	0	2.860	2.860	2.870	2.750	2.860	7,271,000	20,650,260	2.8401	2.408	2.408	2.417	2.316	2.408	8,634,191	2.3917	2.14%
2019-10-17	0	2.800	2.790	2.800	2.780	2.800	1,725,000	4,810,530	2.7887	2.358	2.350	2.358	2.341	2.358	2,048,409	2.3484	0.00%
2019-10-16	0	2.800	2.780	2.800	2.750	2.800	2,505,200	6,944,488	2.7720	2.358	2.341	2.358	2.316	2.358	2,974,883	2.3344	-0.71%
2019-10-15	0	2.820	2.800	2.820	2.780	2.840	1,031,000	2,889,080	2.8022	2.375	2.358	2.375	2.341	2.392	1,224,295	2.3598	0.00%
2019-10-14	0	2.820	2.820	2.830	2.730	2.850	5,509,470	15,365,281	2.7889	2.375	2.375	2.383	2.299	2.400	6,542,404	2.3486	-0.35%
2019-10-11	0	2.830	2.820	2.830	2.800	2.860	3,241,361	9,138,839	2.8194	2.383	2.375	2.383	2.358	2.408	3,849,062	2.3743	-0.35%
2019-10-10	0	2.840	2.840	2.850	2.790	2.880	3,886,000	10,975,820	2.8245	2.392	2.392	2.400	2.350	2.425	4,614,560	2.3785	-2.07%
2019-10-09	0	2.900	2.860	2.900	2.830	2.900	1,067,000	3,058,940	2.8669	2.442	2.408	2.442	2.383	2.442	1,267,045	2.4142	0.00%
2019-10-08	0	2.900	2.890	2.900	2.850	2.950	1,196,000	3,457,027	2.8905	2.442	2.434	2.442	2.400	2.484	1,420,230	2.4341	2.11%
2019-10-04	0	2.840	2.840	2.860	2.820	2.910	511,000	1,463,875	2.8647	2.392	2.392	2.408	2.375	2.451	606,804	2.4124	-0.70%
2019-10-03	0	2.860	2.860	2.880	2.840	2.880	227,000	649,610	2.8617	2.408	2.408	2.425	2.392	2.425	269,559	2.4099	-0.35%
2019-10-02	0	2.870	2.850	2.870	2.840	2.920	595,400	1,709,468	2.8711	2.417	2.400	2.417	2.392	2.459	707,028	2.4178	0.00%
2019-09-30	0	2.870	2.870	2.900	2.870	2.950	503,400	1,457,194	2.8947	2.417	2.417	2.442	2.417	2.484	597,779	2.4377	-1.71%
2019-09-27	0	2.920	2.920	2.930	2.920	2.980	282,000	831,220	2.9476	2.459	2.459	2.467	2.459	2.510	334,870	2.4822	-2.99%
2019-09-26	0	3.010	2.990	3.010	2.960	3.010	1,895,000	5,664,989	2.9894	2.535	2.518	2.535	2.493	2.535	2,250,281	2.5175	1.01%
2019-09-25	0	2.980	2.970	2.980	2.950	2.990	1,426,000	4,234,020	2.9692	2.510	2.501	2.510	2.484	2.518	1,693,351	2.5004	0.00%
2019-09-24	0	2.980	2.970	2.980	2.920	2.990	4,104,400	12,158,342	2.9623	2.510	2.501	2.510	2.459	2.518	4,873,907	2.4946	0.68%
2019-09-23	0	2.960	2.900	2.960	2.890	2.980	778,000	2,272,220	2.9206	2.493	2.442	2.493	2.434	2.510	923,862	2.4595	-0.67%
2019-09-20	0	2.980	2.960	2.980	2.850	2.980	3,614,204	10,540,380	2.9164	2.510	2.493	2.510	2.400	2.510	4,291,807	2.4559	3.11%
2019-09-19	0	2.890	2.860	2.890	2.850	2.890	660,000	1,894,320	2.8702	2.434	2.408	2.434	2.400	2.434	783,739	2.4170	0.35%
2019-09-18	0	2.880	2.870	2.880	2.870	2.920	1,285,000	3,704,950	2.8832	2.425	2.417	2.425	2.417	2.459	1,525,916	2.4280	0.00%
2019-09-17	0	2.880	2.860	2.880	2.850	2.960	3,048,000	8,792,570	2.8847	2.425	2.408	2.425	2.400	2.493	3,619,449	2.4293	-2.70%
2019-09-16	0	2.960	2.940	2.960	2.940	3.040	848,000	2,519,000	2.9705	2.493	2.476	2.493	2.476	2.560	1,006,986	2.5015	0.00%
2019-09-13	0	2.960	2.930	2.960	2.920	2.970	275,248	811,051	2.9466	2.493	2.467	2.493	2.459	2.501	326,852	2.4814	0.68%
2019-09-12	0	2.940	2.940	2.960	2.930	2.960	251,500	740,220	2.9432	2.476	2.476	2.493	2.467	2.493	298,652	2.4785	0.96%
2019-09-11	0	3.000	2.990	3.000	2.970	3.010	1,184,000	3,540,684	2.9904	2.452	2.444	2.452	2.428	2.460	1,448,469	2.4444	0.33%
2019-09-10	0	2.990	2.960	2.990	2.950	3.000	1,536,000	4,579,220	2.9813	2.444	2.420	2.444	2.411	2.452	1,879,095	2.4369	1.70%
2019-09-09	0	2.940	2.930	2.940	2.930	3.020	2,799,000	8,288,265	2.9612	2.403	2.395	2.403	2.395	2.469	3,424,209	2.4205	-1.01%
2019-09-06	0	2.970	2.960	2.970	2.940	3.040	2,104,000	6,259,760	2.9752	2.428	2.420	2.428	2.403	2.485	2,573,968	2.4319	-1.00%
2019-09-05	0	3.000	2.970	3.000	2.950	3.040	5,820,000	17,345,300	2.9803	2.452	2.428	2.452	2.411	2.485	7,120,007	2.4361	0.33%
2019-09-04	0	2.990	2.980	2.990	2.930	2.990	1,637,300	4,870,192	2.9745	2.444	2.436	2.444	2.395	2.444	2,003,022	2.4314	0.67%
2019-09-03	0	2.970	2.960	2.970	2.930	2.970	688,000	2,031,440	2.9527	2.428	2.420	2.428	2.395	2.428	841,678	2.4136	0.34%
2019-09-02	0	2.960	2.950	2.960	2.890	3.000	1,970,000	5,787,320	2.9377	2.420	2.411	2.420	2.362	2.452	2,410,037	2.4013	-0.67%
2019-08-30	0	2.980	2.950	2.980	2.950	3.000	868,000	2,584,090	2.9771	2.436	2.411	2.436	2.411	2.452	1,061,884	2.4335	0.68%
2019-08-29	0	2.960	2.950	2.960	2.870	2.960	3,818,000	11,064,220	2.8979	2.420	2.411	2.420	2.346	2.420	4,670,822	2.3688	0.34%
2019-08-28	0	2.950	2.940	2.950	2.840	2.980	3,467,000	10,081,070	2.9077	2.411	2.403	2.411	2.321	2.436	4,241,420	2.3768	-1.01%
2019-08-27	0	2.980	2.960	2.980	2.960	3.020	2,278,352	6,807,912	2.9881	2.436	2.420	2.436	2.420	2.469	2,787,265	2.4425	-0.33%
2019-08-26	0	2.990	2.980	2.990	2.960	3.100	7,694,000	23,074,190	2.9990	2.444	2.436	2.444	2.420	2.534	9,412,600	2.4514	-6.85%
2019-08-23	0	3.210	3.180	3.210	3.130	3.230	1,296,271	4,111,652	3.1719	2.624	2.599	2.624	2.559	2.640	1,585,818	2.5928	-0.62%
2019-08-22	0	3.230	3.220	3.230	3.180	3.230	323,000	1,035,840	3.2069	2.640	2.632	2.640	2.599	2.640	395,148	2.6214	0.31%
2019-08-21	0	3.220	3.190	3.220	3.170	3.220	670,000	2,138,130	3.1912	2.632	2.608	2.632	2.591	2.632	819,657	2.6086	0.62%
2019-08-20	0	3.200	3.180	3.200	3.160	3.210	306,000	976,620	3.1916	2.616	2.599	2.616	2.583	2.624	374,351	2.6088	1.59%
2019-08-19	0	3.150	3.140	3.150	3.100	3.160	576,000	1,805,190	3.1340	2.575	2.567	2.575	2.534	2.583	704,660	2.5618	3.28%
2019-08-16	0	3.050	3.050	3.070	3.000	3.070	452,000	1,373,220	3.0381	2.493	2.493	2.509	2.452	2.509	552,963	2.4834	1.67%
2019-08-15	0	3.000	3.000	3.010	2.950	3.030	1,734,000	5,189,670	2.9929	2.452	2.452	2.460	2.411	2.477	2,121,322	2.4464	0.33%
2019-08-14	0	2.990	2.990	3.000	2.980	3.050	2,291,705	6,892,294	3.0075	2.444	2.444	2.452	2.436	2.493	2,803,600	2.4584	-0.33%
2019-08-13	0	3.000	3.000	3.020	3.000	3.070	1,802,000	5,451,715	3.0254	2.452	2.452	2.469	2.452	2.509	2,204,511	2.4730	-2.28%
2019-08-12	0	3.070	3.060	3.070	3.040	3.150	1,245,000	3,849,100	3.0916	2.509	2.501	2.509	2.485	2.575	1,523,094	2.5272	0.33%
2019-08-09	0	3.060	3.050	3.060	3.050	3.090	708,196	2,166,343	3.0590	2.501	2.493	2.501	2.493	2.526	866,385	2.5004	-0.65%
2019-08-08	0	3.080	3.070	3.080	3.060	3.130	1,104,454	3,407,943	3.0856	2.518	2.509	2.518	2.501	2.559	1,351,155	2.5222	-0.65%
2019-08-07	0	3.100	3.090	3.100	3.090	3.150	1,301,000	4,036,940	3.1030	2.534	2.526	2.534	2.526	2.575	1,591,603	2.5364	0.65%
2019-08-06	0	3.080	3.080	3.100	3.000	3.160	3,234,000	10,002,029	3.0928	2.518	2.518	2.534	2.452	2.583	3,956,375	2.5281	-3.75%
2019-08-05	0	3.200	3.200	3.230	3.130	3.290	1,583,776	5,040,958	3.1829	2.616	2.616	2.640	2.559	2.689	1,937,542	2.6017	-2.44%
2019-08-02	0	3.280	3.240	3.280	3.190	3.280	2,036,000	6,565,250	3.2246	2.681	2.648	2.681	2.608	2.681	2,490,779	2.6358	-0.61%
2019-08-01	0	3.300	3.290	3.300	3.250	3.330	1,304,000	4,311,330	3.3062	2.697	2.689	2.697	2.657	2.722	1,595,273	2.7026	0.00%
2019-07-31	0	3.300	3.300	3.330	3.290	3.380	497,000	1,649,850	3.3196	2.697	2.697	2.722	2.689	2.763	608,014	2.7135	-1.49%
2019-07-30	0	3.350	3.330	3.350	3.300	3.350	2,725,000	9,043,300	3.3186	2.738	2.722	2.738	2.697	2.738	3,333,680	2.7127	1.21%
2019-07-29	0	3.310	3.300	3.310	3.280	3.330	1,006,600	3,328,472	3.3066	2.706	2.697	2.706	2.681	2.722	1,231,443	2.7029	0.61%
2019-07-26	0	3.290	3.270	3.290	3.240	3.300	372,000	1,220,000	3.2796	2.689	2.673	2.689	2.648	2.697	455,093	2.6808	0.30%
2019-07-25	0	3.280	3.270	3.280	3.220	3.290	1,613,400	5,229,454	3.2413	2.681	2.673	2.681	2.632	2.689	1,973,783	2.6495	0.92%
2019-07-24	0	3.250	3.250	3.260	3.210	3.250	1,487,000	4,808,220	3.2335	2.657	2.657	2.665	2.624	2.657	1,819,149	2.6431	0.00%
2019-07-23	0	3.250	3.240	3.250	3.240	3.300	610,000	1,986,895	3.2572	2.657	2.648	2.657	2.648	2.697	746,255	2.6625	-1.52%
2019-07-22	0	3.300	3.240	3.300	3.230	3.300	612,000	2,005,510	3.2770	2.697	2.648	2.697	2.640	2.697	748,702	2.6787	0.00%
2019-07-19	0	3.300	3.270	3.300	3.260	3.310	316,001	1,039,753	3.2903	2.697	2.673	2.697	2.665	2.706	386,586	2.6896	1.23%
2019-07-18	0	3.260	3.210	3.260	3.210	3.260	711,001	2,301,233	3.2366	2.665	2.624	2.665	2.624	2.665	869,816	2.6457	0.00%
2019-07-17	0	3.260	3.230	3.260	3.230	3.270	749,500	2,434,220	3.2478	2.665	2.640	2.665	2.640	2.673	916,915	2.6548	-0.61%
2019-07-16	0	3.280	3.260	3.280	3.230	3.340	1,145,000	3,744,280	3.2701	2.681	2.665	2.681	2.640	2.730	1,400,757	2.6730	-1.80%
2019-07-15	0	3.340	3.340	3.350	3.280	3.360	1,031,000	3,414,740	3.3121	2.730	2.730	2.738	2.681	2.747	1,261,293	2.7073	0.30%
2019-07-12	0	3.330	3.320	3.330	3.310	3.380	721,000	2,405,680	3.3366	2.722	2.714	2.722	2.706	2.763	882,049	2.7274	-1.48%
2019-07-11	0	3.380	3.360	3.380	3.330	3.440	864,366	2,903,431	3.3590	2.763	2.747	2.763	2.722	2.812	1,057,438	2.7457	-0.88%
2019-07-10	0	3.410	3.390	3.410	3.340	3.410	406,000	1,376,260	3.3898	2.787	2.771	2.787	2.730	2.787	496,688	2.7709	1.19%
2019-07-09	0	3.370	3.350	3.370	3.330	3.430	597,000	2,011,100	3.3687	2.755	2.738	2.755	2.722	2.804	730,351	2.7536	-0.88%
2019-07-08	0	3.400	3.380	3.400	3.330	3.460	821,000	2,768,960	3.3727	2.779	2.763	2.779	2.722	2.828	1,004,386	2.7569	-2.02%
2019-07-05	0	3.470	3.440	3.470	3.430	3.480	414,000	1,428,340	3.4501	2.836	2.812	2.836	2.804	2.845	506,475	2.8202	-0.57%
2019-07-04	0	3.490	3.470	3.490	3.430	3.560	1,049,000	3,647,970	3.4776	2.853	2.836	2.853	2.804	2.910	1,283,314	2.8426	-1.97%
2019-07-03	0	3.560	3.520	3.560	3.330	3.650	5,773,000	20,396,819	3.5331	2.910	2.877	2.910	2.722	2.984	7,062,508	2.8880	6.91%
2019-07-02	0	3.330	3.320	3.330	3.280	3.340	1,057,332	3,510,252	3.3199	2.722	2.714	2.722	2.681	2.730	1,293,507	2.7137	0.91%
2019-06-28	0	3.300	3.290	3.300	3.250	3.330	1,271,000	4,174,187	3.2842	2.697	2.689	2.697	2.657	2.722	1,554,902	2.6845	-0.90%
2019-06-27	0	3.330	3.310	3.330	3.270	3.390	1,366,000	4,549,350	3.3304	2.722	2.706	2.722	2.673	2.771	1,671,122	2.7223	0.60%
2019-06-26	0	3.310	3.260	3.310	3.230	3.310	470,080	1,536,286	3.2681	2.706	2.665	2.706	2.640	2.706	575,081	2.6714	0.30%
2019-06-25	0	3.300	3.270	3.300	3.240	3.330	643,100	2,112,652	3.2851	2.697	2.673	2.697	2.648	2.722	786,748	2.6853	-0.60%
2019-06-24	0	3.320	3.320	3.330	3.270	3.350	1,377,000	4,557,340	3.3096	2.714	2.714	2.722	2.673	2.738	1,684,579	2.7053	0.61%
2019-06-21	0	3.300	3.270	3.300	3.210	3.300	2,484,000	8,134,335	3.2747	2.697	2.673	2.697	2.624	2.697	3,038,848	2.6768	1.85%
2019-06-20	0	3.240	3.220	3.240	3.140	3.250	1,782,000	5,711,820	3.2053	2.648	2.632	2.648	2.567	2.657	2,180,043	2.6200	2.21%
2019-06-19	0	3.170	3.160	3.170	3.130	3.230	1,011,305	3,217,061	3.1811	2.591	2.583	2.591	2.559	2.640	1,237,199	2.6003	-0.31%
2019-06-18	0	3.180	3.150	3.180	3.000	3.190	2,067,000	6,433,850	3.1127	2.599	2.575	2.599	2.452	2.608	2,528,703	2.5443	1.60%
2019-06-17	0	3.130	3.120	3.130	3.100	3.180	1,541,000	4,824,930	3.1310	2.559	2.550	2.559	2.534	2.599	1,885,211	2.5594	-1.26%
2019-06-14	0	3.170	3.120	3.170	3.120	3.180	1,025,000	3,228,920	3.1502	2.591	2.550	2.591	2.550	2.599	1,253,953	2.5750	-0.63%
2019-06-13	0	3.190	3.180	3.190	3.120	3.190	1,668,695	5,283,106	3.1660	2.608	2.599	2.608	2.550	2.608	2,041,429	2.5879	-0.31%
2019-06-12	0	3.200	3.180	3.200	3.160	3.220	1,442,000	4,590,565	3.1835	2.616	2.599	2.616	2.583	2.632	1,764,098	2.6022	-0.62%
2019-06-11	0	3.220	3.200	3.220	3.180	3.240	1,898,000	6,068,570	3.1973	2.632	2.616	2.632	2.599	2.648	2,321,954	2.6136	-0.31%
2019-06-10	0	3.230	3.200	3.230	3.180	3.270	1,357,933	4,356,226	3.2080	2.640	2.616	2.640	2.599	2.673	1,661,253	2.6223	0.31%
2019-06-06	0	3.220	3.210	3.220	3.190	3.250	1,216,284	3,900,383	3.2068	2.632	2.624	2.632	2.608	2.657	1,487,964	2.6213	-0.92%
2019-06-05	0	3.250	3.230	3.250	3.210	3.290	831,000	2,700,570	3.2498	2.657	2.640	2.657	2.624	2.689	1,016,619	2.6564	0.31%
2019-06-04	0	3.240	3.220	3.240	3.190	3.260	2,044,282	6,576,579	3.2171	2.648	2.632	2.648	2.608	2.665	2,500,911	2.6297	-0.31%
2019-06-03	0	3.250	3.220	3.250	3.210	3.260	1,196,000	3,867,770	3.2339	2.657	2.632	2.657	2.624	2.665	1,463,149	2.6435	-0.91%
2019-05-31	0	3.280	3.250	3.280	3.220	3.320	1,311,000	4,288,710	3.2713	2.681	2.657	2.681	2.632	2.714	1,603,837	2.6740	-0.61%
2019-05-30	0	3.300	3.260	3.300	3.250	3.320	1,159,000	3,813,105	3.2900	2.697	2.665	2.697	2.657	2.714	1,417,884	2.6893	1.54%
2019-05-29	0	3.250	3.230	3.250	3.200	3.260	383,900	1,247,031	3.2483	2.657	2.640	2.657	2.616	2.665	469,651	2.6552	0.00%
2019-05-28	0	3.250	3.250	3.260	3.250	3.340	2,855,349	9,292,441	3.2544	2.657	2.657	2.665	2.657	2.730	3,493,145	2.6602	-0.61%
2019-05-27	0	3.270	3.240	3.270	3.180	3.290	1,538,000	4,996,200	3.2485	2.673	2.648	2.673	2.599	2.689	1,881,541	2.6554	0.31%
2019-05-24	0	3.260	3.250	3.260	3.240	3.300	1,024,346	3,337,266	3.2579	2.665	2.657	2.665	2.648	2.697	1,253,153	2.6631	0.31%
2019-05-23	0	3.250	3.240	3.250	3.210	3.290	1,244,650	4,042,003	3.2475	2.657	2.648	2.657	2.624	2.689	1,522,666	2.6546	-2.11%
2019-05-22	0	3.320	3.300	3.320	3.280	3.360	410,000	1,360,810	3.3190	2.714	2.697	2.714	2.681	2.747	501,581	2.7130	0.00%
2019-05-21	0	3.320	3.300	3.320	3.240	3.350	3,082,000	10,185,120	3.3047	2.714	2.697	2.714	2.648	2.738	3,770,423	2.7013	-0.30%
2019-05-20	0	3.330	3.310	3.330	3.300	3.430	944,000	3,142,040	3.3284	2.722	2.706	2.722	2.697	2.804	1,154,860	2.7207	-2.63%
2019-05-17	0	3.420	3.400	3.420	3.350	3.500	2,213,000	7,537,695	3.4061	2.796	2.779	2.796	2.738	2.861	2,707,315	2.7842	-0.87%
2019-05-16	0	3.450	3.440	3.450	3.380	3.450	917,000	3,138,480	3.4226	2.820	2.812	2.820	2.763	2.820	1,121,829	2.7976	0.29%
2019-05-15	0	3.440	3.420	3.440	3.260	3.480	3,067,317	10,315,360	3.3630	2.812	2.796	2.812	2.665	2.845	3,752,460	2.7490	2.69%
2019-05-14	0	3.350	3.300	3.350	3.250	3.360	1,486,317	4,907,735	3.3019	2.738	2.697	2.738	2.657	2.747	1,818,314	2.6991	0.60%
2019-05-10	0	3.330	3.300	3.330	3.230	3.340	1,743,492	5,765,013	3.3066	2.722	2.697	2.722	2.640	2.730	2,132,934	2.7029	1.83%
2019-05-09	0	3.270	3.250	3.270	3.160	3.280	3,537,000	11,384,560	3.2187	2.673	2.657	2.673	2.583	2.681	4,327,056	2.6310	0.00%
2019-05-08	0	3.270	3.250	3.270	3.250	3.350	3,442,000	11,266,000	3.2731	2.673	2.657	2.673	2.657	2.738	4,210,835	2.6755	-1.89%
2019-05-07	0	3.610	3.600	3.610	3.520	3.690	5,203,000	18,715,040	3.5970	2.724	2.717	2.724	2.657	2.785	6,894,188	2.7146	0.00%
2019-05-06	0	3.610	3.610	3.630	3.560	3.700	3,835,878	13,799,813	3.5976	2.724	2.724	2.740	2.687	2.792	5,082,695	2.7151	-3.22%
2019-05-03	0	3.730	3.720	3.730	3.680	3.750	1,475,343	5,491,086	3.7219	2.815	2.807	2.815	2.777	2.830	1,954,890	2.8089	0.54%
2019-05-02	0	3.710	3.700	3.710	3.670	3.750	2,222,000	8,219,594	3.6992	2.800	2.792	2.800	2.770	2.830	2,944,241	2.7918	0.82%
2019-04-30	0	3.680	3.680	3.690	3.660	3.720	597,490	2,206,074	3.6922	2.777	2.777	2.785	2.762	2.807	791,699	2.7865	-0.54%
2019-04-29	0	3.700	3.690	3.700	3.680	3.750	762,000	2,821,391	3.7026	2.792	2.785	2.792	2.777	2.830	1,009,681	2.7943	-0.54%
2019-04-26	0	3.720	3.710	3.720	3.700	3.750	855,634	3,186,268	3.7239	2.807	2.800	2.807	2.792	2.830	1,133,750	2.8104	-0.80%
2019-04-25	0	3.750	3.720	3.750	3.700	3.780	1,693,000	6,309,935	3.7271	2.830	2.807	2.830	2.792	2.853	2,243,294	2.8128	-0.27%
2019-04-24	0	3.760	3.760	3.770	3.730	3.790	1,100,000	4,124,980	3.7500	2.838	2.838	2.845	2.815	2.860	1,457,545	2.8301	0.00%
2019-04-23	0	3.760	3.740	3.760	3.740	3.820	2,680,838	10,092,775	3.7648	2.838	2.823	2.838	2.823	2.883	3,552,220	2.8413	-1.05%
2019-04-18	0	3.800	3.780	3.800	3.780	3.840	1,126,070	4,274,736	3.7962	2.868	2.853	2.868	2.853	2.898	1,492,089	2.8649	-0.78%
2019-04-17	0	3.830	3.800	3.830	3.780	3.890	6,823,000	26,068,750	3.8207	2.890	2.868	2.890	2.853	2.936	9,040,754	2.8835	-0.78%
2019-04-16	0	3.860	3.850	3.860	3.810	3.900	2,864,000	11,029,890	3.8512	2.913	2.906	2.913	2.875	2.943	3,794,917	2.9065	0.26%
2019-04-15	0	3.850	3.840	3.850	3.810	3.900	2,810,000	10,818,030	3.8498	2.906	2.898	2.906	2.875	2.943	3,723,365	2.9054	0.79%
2019-04-12	0	3.820	3.810	3.820	3.790	3.830	1,915,000	7,289,415	3.8065	2.883	2.875	2.883	2.860	2.890	2,537,453	2.8727	0.26%
2019-04-11	0	3.810	3.790	3.810	3.780	3.890	2,707,000	10,297,810	3.8041	2.875	2.860	2.875	2.853	2.936	3,586,886	2.8710	-1.30%
2019-04-10	0	3.860	3.860	3.880	3.800	3.920	3,892,000	15,102,220	3.8803	2.913	2.913	2.928	2.868	2.958	5,157,059	2.9285	1.58%
2019-04-09	0	3.800	3.790	3.800	3.790	3.920	7,595,000	28,950,640	3.8118	2.868	2.860	2.868	2.860	2.958	10,063,686	2.8767	-2.31%
2019-04-08	0	3.890	3.890	3.900	3.890	3.970	1,587,200	6,218,842	3.9181	2.936	2.936	2.943	2.936	2.996	2,103,105	2.9570	-1.02%
2019-04-04	0	3.930	3.910	3.930	3.870	3.950	2,028,000	7,954,270	3.9222	2.966	2.951	2.966	2.921	2.981	2,687,183	2.9601	0.26%
2019-04-03	0	3.920	3.920	3.940	3.820	4.070	8,279,765	32,412,112	3.9146	2.958	2.958	2.973	2.883	3.072	10,971,028	2.9543	-2.24%
2019-04-02	0	4.010	4.000	4.010	4.000	4.050	2,149,000	8,650,800	4.0255	3.026	3.019	3.026	3.019	3.057	2,847,513	3.0380	-0.99%
2019-04-01	0	4.050	4.020	4.050	3.960	4.080	2,638,125	10,625,657	4.0277	3.057	3.034	3.057	2.989	3.079	3,495,624	3.0397	1.76%
2019-03-29	0	3.980	3.980	4.000	3.960	4.060	2,030,000	8,105,550	3.9929	3.004	3.004	3.019	2.989	3.064	2,689,833	3.0134	-0.75%
2019-03-28	0	4.010	3.990	4.010	3.920	4.030	1,666,004	6,658,726	3.9968	3.026	3.011	3.026	2.958	3.041	2,207,524	3.0164	1.01%
2019-03-27	0	3.970	3.950	3.970	3.910	3.990	1,952,000	7,710,350	3.9500	2.996	2.981	2.996	2.951	3.011	2,586,480	2.9810	0.25%
2019-03-26	0	3.960	3.950	3.960	3.960	4.040	1,315,000	5,246,180	3.9895	2.989	2.981	2.989	2.989	3.049	1,742,429	3.0108	0.00%
2019-03-25	0	3.960	3.960	3.990	3.950	4.030	4,588,000	18,299,160	3.9885	2.989	2.989	3.011	2.981	3.041	6,079,288	3.0101	-1.00%
2019-03-22	0	4.000	3.990	4.000	3.940	4.020	1,644,634	6,551,930	3.9838	3.019	3.011	3.019	2.973	3.034	2,179,207	3.0066	0.00%
2019-03-21	0	4.000	4.000	4.030	3.960	4.090	4,533,000	18,217,920	4.0190	3.019	3.019	3.041	2.989	3.087	6,006,411	3.0331	-2.20%
2019-03-20	0	4.090	4.080	4.090	4.000	4.120	5,283,000	21,531,990	4.0757	3.087	3.079	3.087	3.019	3.109	7,000,191	3.0759	0.74%
2019-03-19	0	4.060	4.050	4.060	4.040	4.240	6,099,000	24,973,390	4.0947	3.064	3.057	3.064	3.049	3.200	8,081,425	3.0902	-3.10%
2019-03-18	0	4.190	4.190	4.200	4.030	4.210	6,645,000	27,602,120	4.1538	3.162	3.162	3.170	3.041	3.177	8,804,897	3.1349	0.48%
2019-03-15	0	4.170	4.060	4.170	3.890	4.170	19,235,501	78,058,825	4.0581	3.147	3.064	3.147	2.936	3.147	25,487,826	3.0626	1.46%
2019-03-14	0	4.110	4.100	4.110	4.020	4.220	16,978,000	70,526,870	4.1540	3.102	3.094	3.102	3.034	3.185	22,496,545	3.1350	-0.96%
2019-03-13	0	4.150	4.140	4.150	3.750	4.160	39,495,000	157,367,830	3.9845	3.132	3.124	3.132	2.830	3.140	52,332,492	3.0071	14.33%
2019-03-12	0	3.630	3.610	3.630	3.510	3.630	4,747,000	16,961,950	3.5732	2.740	2.724	2.740	2.649	2.740	6,289,969	2.6967	4.01%
2019-03-11	0	3.490	3.490	3.510	3.420	3.530	5,755,035	19,987,041	3.4730	2.634	2.634	2.649	2.581	2.664	7,625,657	2.6210	-0.57%
2019-03-08	0	3.510	3.480	3.510	3.470	3.530	6,100,000	21,294,010	3.4908	2.649	2.626	2.649	2.619	2.664	8,082,750	2.6345	-0.57%
2019-03-07	0	3.530	3.530	3.540	3.530	3.660	3,088,000	11,030,720	3.5721	2.664	2.664	2.672	2.664	2.762	4,091,726	2.6959	-3.29%
2019-03-06	0	3.650	3.640	3.650	3.630	3.810	9,257,174	34,585,287	3.7361	2.755	2.747	2.755	2.740	2.875	12,266,135	2.8196	0.00%
2019-03-05	0	3.650	3.640	3.650	3.520	3.690	4,483,200	16,198,842	3.6132	2.755	2.747	2.755	2.657	2.785	5,940,424	2.7269	2.82%
2019-03-04	0	3.550	3.550	3.560	3.530	3.580	2,324,000	8,261,010	3.5547	2.679	2.679	2.687	2.664	2.702	3,079,395	2.6827	0.85%
2019-03-01	0	3.520	3.520	3.540	3.500	3.580	1,818,000	6,430,490	3.5371	2.657	2.657	2.672	2.641	2.702	2,408,924	2.6694	0.28%
2019-02-28	0	3.510	3.510	3.520	3.510	3.590	1,882,000	6,647,340	3.5321	2.649	2.649	2.657	2.649	2.709	2,493,727	2.6656	-1.96%
2019-02-27	0	3.580	3.560	3.580	3.500	3.600	3,375,000	11,930,070	3.5348	2.702	2.687	2.702	2.641	2.717	4,472,013	2.6677	0.28%
2019-02-26	0	3.570	3.550	3.570	3.550	3.640	2,309,000	8,298,400	3.5939	2.694	2.679	2.694	2.679	2.747	3,059,520	2.7123	-0.56%
2019-02-25	0	3.590	3.590	3.610	3.570	3.690	12,727,000	45,954,360	3.6108	2.709	2.709	2.724	2.694	2.785	16,863,796	2.7250	-1.91%
2019-02-22	0	3.660	3.640	3.660	3.600	3.670	1,591,000	5,793,500	3.6414	2.762	2.747	2.762	2.717	2.770	2,108,140	2.7482	0.55%
2019-02-21	0	3.640	3.630	3.640	3.570	3.670	2,711,000	9,828,090	3.6253	2.747	2.740	2.747	2.694	2.770	3,592,186	2.7360	1.68%
2019-02-20	0	3.580	3.560	3.580	3.550	3.680	3,371,000	12,211,060	3.6224	2.702	2.687	2.702	2.679	2.777	4,466,713	2.7338	-0.28%
2019-02-19	0	3.590	3.580	3.590	3.560	3.620	1,698,000	6,096,625	3.5905	2.709	2.702	2.709	2.687	2.732	2,249,920	2.7097	0.28%
2019-02-18	0	3.580	3.580	3.600	3.510	3.610	2,222,000	7,909,310	3.5595	2.702	2.702	2.717	2.649	2.724	2,944,241	2.6864	2.87%
2019-02-15	0	3.480	3.480	3.500	3.460	3.580	4,703,243	16,534,705	3.5156	2.626	2.626	2.641	2.611	2.702	6,231,990	2.6532	-3.33%
2019-02-14	0	3.600	3.590	3.600	3.530	3.620	12,693,676	45,408,672	3.5773	2.717	2.709	2.717	2.664	2.732	16,819,640	2.6997	-0.83%
2019-02-13	0	3.630	3.620	3.630	3.510	3.640	5,228,000	18,774,530	3.5911	2.740	2.732	2.740	2.649	2.747	6,927,314	2.7102	1.97%
2019-02-12	0	3.560	3.550	3.560	3.520	3.620	3,969,200	14,102,212	3.5529	2.687	2.679	2.687	2.657	2.732	5,259,353	2.6814	-1.11%
2019-02-11	0	3.600	3.600	3.620	3.590	3.640	1,930,967	6,958,470	3.6036	2.717	2.717	2.732	2.709	2.747	2,558,610	2.7196	0.00%
2019-02-08	0	3.600	3.600	3.640	3.560	3.880	2,042,000	7,417,865	3.6326	2.717	2.717	2.747	2.687	2.928	2,705,734	2.7415	-2.44%
2019-02-04	0	3.690	3.670	3.690	3.570	3.760	440,000	1,601,160	3.6390	2.785	2.770	2.785	2.694	2.838	583,018	2.7463	3.07%
2019-02-01	0	3.580	3.560	3.580	3.510	3.600	1,657,000	5,891,860	3.5557	2.702	2.687	2.702	2.649	2.717	2,195,593	2.6835	0.28%
2019-01-31	0	3.570	3.570	3.580	3.490	3.610	991,000	3,551,930	3.5842	2.694	2.694	2.702	2.634	2.724	1,313,116	2.7050	3.48%
2019-01-30	0	3.450	3.450	3.460	3.420	3.520	4,013,000	13,901,390	3.4641	2.604	2.604	2.611	2.581	2.657	5,317,389	2.6143	-1.43%
2019-01-29	0	3.500	3.480	3.500	3.360	3.560	2,100,000	7,275,040	3.4643	2.641	2.626	2.641	2.536	2.687	2,782,586	2.6145	1.74%
2019-01-28	0	3.440	3.390	3.440	3.330	3.590	3,501,300	12,016,283	3.4319	2.596	2.558	2.596	2.513	2.709	4,639,366	2.5901	-2.27%
2019-01-25	0	3.520	3.520	3.530	3.510	3.620	2,238,000	7,919,260	3.5385	2.657	2.657	2.664	2.649	2.732	2,965,442	2.6705	-0.85%
2019-01-24	0	3.550	3.550	3.570	3.420	3.640	8,776,000	31,230,250	3.5586	2.679	2.679	2.694	2.581	2.747	11,628,559	2.6857	3.20%
2019-01-23	0	3.440	3.400	3.450	3.300	3.450	1,774,000	6,051,460	3.4112	2.596	2.566	2.604	2.490	2.604	2,350,623	2.5744	3.93%
2019-01-22	0	3.310	3.300	3.310	3.240	3.360	2,242,000	7,381,380	3.2923	2.498	2.490	2.498	2.445	2.536	2,970,742	2.4847	-1.49%
2019-01-21	0	3.360	3.350	3.360	3.270	3.370	2,701,000	8,977,099	3.3236	2.536	2.528	2.536	2.468	2.543	3,578,936	2.5083	3.38%
2019-01-18	0	3.250	3.240	3.250	3.190	3.290	6,262,900	20,199,168	3.2252	2.453	2.445	2.453	2.407	2.483	8,298,599	2.4340	1.25%
2019-01-17	0	3.210	3.190	3.210	3.150	3.210	2,467,260	7,858,319	3.1850	2.423	2.407	2.423	2.377	2.423	3,269,221	2.4037	0.63%
2019-01-16	0	3.190	3.190	3.200	3.160	3.210	1,940,591	6,199,960	3.1949	2.407	2.407	2.415	2.385	2.423	2,571,363	2.4112	1.59%
2019-01-15	0	3.140	3.130	3.140	3.110	3.200	1,630,000	5,127,617	3.1458	2.370	2.362	2.370	2.347	2.415	2,159,817	2.3741	0.32%
2019-01-14	0	3.130	3.130	3.140	3.090	3.200	2,262,000	7,101,830	3.1396	2.362	2.362	2.370	2.332	2.415	2,997,243	2.3695	-2.19%
2019-01-11	0	3.200	3.180	3.200	3.170	3.200	1,233,000	3,937,693	3.1936	2.415	2.400	2.415	2.392	2.415	1,633,775	2.4102	0.63%
2019-01-10	0	3.180	3.180	3.190	3.120	3.240	1,317,976	4,206,774	3.1918	2.400	2.400	2.407	2.355	2.445	1,746,372	2.4089	0.32%
2019-01-09	0	3.170	3.160	3.170	3.140	3.270	2,279,000	7,331,600	3.2170	2.392	2.385	2.392	2.370	2.468	3,019,768	2.4279	0.32%
2019-01-08	0	3.160	3.160	3.200	3.160	3.210	742,000	2,358,010	3.1779	2.385	2.385	2.415	2.385	2.423	983,180	2.3983	-1.25%
2019-01-07	0	3.200	3.190	3.200	3.160	3.220	2,151,000	6,871,460	3.1945	2.415	2.407	2.415	2.385	2.430	2,850,163	2.4109	0.31%
2019-01-04	0	3.190	3.150	3.190	3.120	3.200	1,294,000	4,079,380	3.1525	2.407	2.377	2.407	2.355	2.415	1,714,603	2.3792	0.95%
2019-01-03	0	3.160	3.160	3.170	3.130	3.330	2,330,668	7,453,941	3.1982	2.385	2.385	2.392	2.362	2.513	3,088,231	2.4137	-2.17%
2019-01-02	0	3.230	3.220	3.230	3.230	3.310	808,000	2,633,930	3.2598	2.438	2.430	2.438	2.438	2.498	1,070,633	2.4602	-3.00%
2018-12-31	0	3.330	3.330	3.340	3.330	3.390	882,000	2,964,580	3.3612	2.513	2.513	2.521	2.513	2.558	1,168,686	2.5367	-0.60%
2018-12-28	0	3.350	3.330	3.350	3.270	3.350	1,191,000	3,960,210	3.3251	2.528	2.513	2.528	2.468	2.528	1,578,124	2.5094	3.08%
2018-12-27	0	3.250	3.250	3.290	3.250	3.330	1,484,000	4,867,205	3.2798	2.453	2.453	2.483	2.453	2.513	1,966,361	2.4752	-0.91%
2018-12-24	0	3.280	3.280	3.290	3.200	3.300	929,186	3,035,289	3.2666	2.475	2.475	2.483	2.415	2.490	1,231,209	2.4653	2.50%
2018-12-21	0	3.200	3.200	3.240	3.040	3.240	2,153,999	6,817,669	3.1651	2.415	2.415	2.445	2.294	2.445	2,854,137	2.3887	3.23%
2018-12-20	0	3.100	3.080	3.100	3.080	3.220	2,236,000	6,946,620	3.1067	2.340	2.324	2.340	2.324	2.430	2,962,792	2.3446	-2.82%
2018-12-19	0	3.190	3.160	3.190	3.130	3.260	747,000	2,379,900	3.1859	2.407	2.385	2.407	2.362	2.460	989,806	2.4044	-0.31%
2018-12-18	0	3.200	3.190	3.200	3.200	3.260	962,011	3,095,665	3.2179	2.415	2.407	2.415	2.415	2.460	1,274,704	2.4285	-1.54%
2018-12-17	0	3.250	3.250	3.260	3.210	3.290	1,514,000	4,900,450	3.2368	2.453	2.453	2.460	2.423	2.483	2,006,112	2.4428	-0.31%
2018-12-14	0	3.260	3.260	3.270	3.220	3.320	1,531,000	5,005,389	3.2694	2.460	2.460	2.468	2.430	2.506	2,028,638	2.4674	-1.21%
2018-12-13	0	3.300	3.300	3.310	3.260	3.330	994,000	3,282,280	3.3021	2.490	2.490	2.498	2.460	2.513	1,317,091	2.4921	1.23%
2018-12-12	0	3.260	3.250	3.260	3.220	3.350	1,990,000	6,511,260	3.2720	2.460	2.453	2.460	2.430	2.528	2,636,831	2.4694	-1.51%
2018-12-11	0	3.310	3.290	3.310	3.200	3.310	1,229,000	4,006,199	3.2597	2.498	2.483	2.498	2.415	2.498	1,628,475	2.4601	2.16%
2018-12-10	0	3.240	3.240	3.250	3.240	3.430	2,030,000	6,624,810	3.2635	2.445	2.445	2.453	2.445	2.589	2,689,833	2.4629	-3.57%
2018-12-07	0	3.460	3.460	3.470	3.440	3.510	1,441,686	5,009,887	3.4750	2.536	2.536	2.543	2.521	2.572	1,967,147	2.5468	-0.86%
2018-12-06	0	3.490	3.490	3.500	3.480	3.570	2,211,000	7,743,470	3.5022	2.558	2.558	2.565	2.550	2.616	3,016,858	2.5667	-3.06%
2018-12-05	0	3.600	3.600	3.610	3.590	3.680	1,409,000	5,086,090	3.6097	2.638	2.638	2.646	2.631	2.697	1,922,548	2.6455	-1.64%
2018-12-04	0	3.660	3.650	3.670	3.660	3.750	1,590,000	5,858,320	3.6845	2.682	2.675	2.690	2.682	2.748	2,169,518	2.7003	-1.35%
2018-12-03	0	3.710	3.710	3.740	3.600	3.890	4,701,253	17,838,628	3.7944	2.719	2.719	2.741	2.638	2.851	6,414,750	2.7809	2.77%
2018-11-30	0	3.610	3.610	3.640	3.550	3.650	2,944,284	10,648,661	3.6167	2.646	2.646	2.668	2.602	2.675	4,017,407	2.6506	-1.10%
2018-11-29	0	3.650	3.640	3.650	3.620	3.760	2,788,000	10,240,968	3.6732	2.675	2.668	2.675	2.653	2.756	3,804,161	2.6920	-1.62%
2018-11-28	0	3.710	3.700	3.710	3.570	3.720	6,470,040	23,754,729	3.6715	2.719	2.712	2.719	2.616	2.726	8,828,219	2.6908	3.34%
2018-11-27	0	3.590	3.590	3.600	3.520	3.610	3,278,000	11,719,960	3.5753	2.631	2.631	2.638	2.580	2.646	4,472,755	2.6203	0.00%
2018-11-26	0	3.590	3.580	3.590	3.510	3.590	2,135,000	7,610,550	3.5647	2.631	2.624	2.631	2.572	2.631	2,913,158	2.6125	0.28%
2018-11-23	0	3.580	3.580	3.590	3.500	3.660	3,178,000	11,414,600	3.5918	2.624	2.624	2.631	2.565	2.682	4,336,307	2.6323	3.17%
2018-11-22	0	3.470	3.470	3.490	3.450	3.560	5,829,000	20,307,425	3.4839	2.543	2.543	2.558	2.528	2.609	7,953,535	2.5533	-2.80%
2018-11-21	0	3.570	3.560	3.570	3.510	3.580	3,816,465	13,529,677	3.5451	2.616	2.609	2.616	2.572	2.624	5,207,478	2.5981	-0.83%
2018-11-20	0	3.600	3.590	3.600	3.550	3.650	3,321,500	11,876,630	3.5757	2.638	2.631	2.638	2.602	2.675	4,532,109	2.6206	-1.37%
2018-11-19	0	3.650	3.640	3.650	3.570	3.690	2,359,000	8,573,100	3.6342	2.675	2.668	2.675	2.616	2.704	3,218,800	2.6634	-0.82%
2018-11-16	0	3.680	3.660	3.680	3.630	3.740	2,352,000	8,622,620	3.6661	2.697	2.682	2.697	2.660	2.741	3,209,249	2.6868	0.27%
2018-11-15	0	3.670	3.660	3.670	3.570	3.670	3,292,000	11,902,563	3.6156	2.690	2.682	2.690	2.616	2.690	4,491,857	2.6498	0.27%
2018-11-14	0	3.660	3.640	3.660	3.610	3.680	2,329,000	8,490,010	3.6453	2.682	2.668	2.682	2.646	2.697	3,177,866	2.6716	-0.27%
2018-11-13	0	3.670	3.660	3.670	3.540	3.680	1,952,000	7,123,710	3.6494	2.690	2.682	2.690	2.594	2.697	2,663,458	2.6746	0.55%
2018-11-12	0	3.650	3.640	3.650	3.590	3.660	15,093,000	54,368,570	3.6022	2.675	2.668	2.675	2.631	2.682	20,594,047	2.6400	0.00%
2018-11-09	0	3.650	3.610	3.650	3.550	3.750	2,887,000	10,410,040	3.6058	2.675	2.646	2.675	2.602	2.748	3,939,244	2.6426	-2.41%
2018-11-08	0	3.740	3.740	3.770	3.700	3.880	2,134,000	8,046,900	3.7708	2.741	2.741	2.763	2.712	2.844	2,911,793	2.7636	-1.58%
2018-11-07	0	3.800	3.800	3.810	3.730	3.880	1,636,000	6,220,100	3.8020	2.785	2.785	2.792	2.734	2.844	2,232,284	2.7864	0.00%
2018-11-06	0	3.800	3.780	3.800	3.720	3.840	1,221,000	4,616,410	3.7808	2.785	2.770	2.785	2.726	2.814	1,666,026	2.7709	-1.55%
2018-11-05	0	3.860	3.840	3.860	3.750	3.890	1,741,250	6,663,490	3.8268	2.829	2.814	2.829	2.748	2.851	2,375,895	2.8046	-1.03%
2018-11-02	0	3.900	3.880	3.900	3.700	3.900	3,867,000	14,509,940	3.7522	2.858	2.844	2.858	2.712	2.858	5,276,431	2.7500	5.41%
2018-11-01	0	3.700	3.660	3.700	3.590	3.810	3,049,000	11,264,455	3.6945	2.712	2.682	2.712	2.631	2.792	4,160,289	2.7076	1.37%
2018-10-31	0	3.650	3.650	3.660	3.550	3.720	1,853,000	6,729,690	3.6318	2.675	2.675	2.682	2.602	2.726	2,528,375	2.6617	0.00%
2018-10-30	0	3.650	3.640	3.650	3.530	3.700	3,387,000	12,301,960	3.6321	2.675	2.668	2.675	2.587	2.712	4,621,483	2.6619	2.53%
2018-10-29	0	3.560	3.540	3.560	3.530	3.730	917,000	3,276,090	3.5726	2.609	2.594	2.609	2.587	2.734	1,251,225	2.6183	-2.20%
2018-10-26	0	3.640	3.630	3.650	3.550	3.670	2,302,000	8,347,580	3.6262	2.668	2.660	2.675	2.602	2.690	3,141,025	2.6576	2.25%
2018-10-25	0	3.560	3.510	3.560	3.420	3.560	1,684,781	5,908,546	3.5070	2.609	2.572	2.609	2.506	2.609	2,298,844	2.5702	-0.84%
2018-10-24	0	3.590	3.570	3.590	3.550	3.670	894,686	3,208,462	3.5861	2.631	2.616	2.631	2.602	2.690	1,220,778	2.6282	-1.64%
2018-10-23	0	3.650	3.640	3.650	3.580	3.690	2,635,000	9,571,155	3.6323	2.675	2.668	2.675	2.624	2.704	3,595,396	2.6621	-2.93%
2018-10-22	0	3.760	3.690	3.770	3.600	3.760	4,044,000	14,984,230	3.7053	2.756	2.704	2.763	2.638	2.756	5,517,944	2.7155	5.32%
2018-10-19	0	3.570	3.560	3.570	3.560	3.650	2,678,000	9,601,780	3.5854	2.616	2.609	2.616	2.609	2.675	3,654,069	2.6277	-0.83%
2018-10-18	0	3.600	3.600	3.610	3.500	3.660	5,675,000	20,353,370	3.5865	2.638	2.638	2.646	2.565	2.682	7,743,405	2.6285	1.69%
2018-10-16	0	3.540	3.540	3.550	3.500	3.690	2,394,000	8,511,680	3.5554	2.594	2.594	2.602	2.565	2.704	3,266,557	2.6057	-1.39%
2018-10-15	0	3.590	3.590	3.600	3.550	3.680	2,456,000	8,797,900	3.5822	2.631	2.631	2.638	2.602	2.697	3,351,155	2.6253	-1.10%
2018-10-12	0	3.630	3.630	3.640	3.460	3.680	6,393,000	22,863,370	3.5763	2.660	2.660	2.668	2.536	2.697	8,723,099	2.6210	2.25%
2018-10-11	0	3.550	3.530	3.550	3.490	3.870	11,550,000	40,982,835	3.5483	2.602	2.587	2.602	2.558	2.836	15,759,706	2.6005	-8.74%
2018-10-10	0	3.890	3.860	3.890	3.800	3.940	2,713,006	10,534,568	3.8830	2.851	2.829	2.851	2.785	2.888	3,701,833	2.8458	1.04%
2018-10-09	0	3.850	3.850	3.860	3.780	3.990	3,562,182	13,721,386	3.8520	2.822	2.822	2.829	2.770	2.924	4,860,514	2.8230	-3.02%
2018-10-08	0	3.970	3.940	3.970	3.870	4.100	3,615,000	14,323,010	3.9621	2.910	2.888	2.910	2.836	3.005	4,932,583	2.9038	-2.46%
2018-10-05	0	4.070	4.040	4.080	4.000	4.100	1,437,000	5,831,136	4.0579	2.983	2.961	2.990	2.932	3.005	1,960,753	2.9739	-0.25%
2018-10-04	0	4.080	4.070	4.080	4.030	4.230	1,389,000	5,658,470	4.0738	2.990	2.983	2.990	2.954	3.100	1,895,258	2.9856	-1.69%
2018-10-03	0	4.150	4.150	4.190	4.130	4.290	713,983	2,975,928	4.1681	3.041	3.041	3.071	3.027	3.144	974,213	3.0547	-3.26%
2018-10-02	0	4.290	4.270	4.290	4.220	4.620	1,487,000	6,380,840	4.2911	3.144	3.129	3.144	3.093	3.386	2,028,977	3.1449	2.14%
2018-09-28	0	4.200	4.160	4.200	4.010	4.200	2,847,782	11,847,492	4.1603	3.078	3.049	3.078	2.939	3.078	3,885,732	3.0490	3.19%
2018-09-27	0	4.070	4.070	4.100	4.060	4.240	2,223,000	9,138,600	4.1109	2.983	2.983	3.005	2.975	3.107	3,033,232	3.0128	-2.63%
2018-09-26	0	4.180	4.150	4.180	4.090	4.220	5,271,500	21,772,150	4.1302	3.063	3.041	3.063	2.997	3.093	7,192,839	3.0269	-0.48%
2018-09-24	0	4.200	4.200	4.210	4.000	4.300	2,245,000	9,306,455	4.1454	3.078	3.078	3.085	2.932	3.151	3,063,250	3.0381	-1.18%
2018-09-21	0	4.250	4.250	4.260	4.250	4.360	2,109,064	9,018,262	4.2760	3.115	3.115	3.122	3.115	3.195	2,877,769	3.1338	-1.16%
2018-09-20	0	4.300	4.280	4.300	4.270	4.330	2,512,975	10,810,665	4.3019	3.151	3.137	3.151	3.129	3.173	3,428,896	3.1528	-1.83%
2018-09-19	0	4.380	4.370	4.380	4.320	4.400	2,218,260	9,668,066	4.3584	3.210	3.203	3.210	3.166	3.225	3,026,764	3.1942	0.00%
2018-09-18	0	4.380	4.350	4.380	4.310	4.420	1,456,000	6,354,320	4.3642	3.210	3.188	3.210	3.159	3.239	1,986,678	3.1985	0.00%
2018-09-17	0	4.380	4.370	4.380	4.310	4.420	703,000	3,062,998	4.3570	3.210	3.203	3.210	3.159	3.239	959,227	3.1932	-0.45%
2018-09-14	0	4.400	4.390	4.400	4.350	4.430	839,000	3,685,340	4.3925	3.225	3.217	3.225	3.188	3.247	1,144,796	3.2192	0.46%
2018-09-13	0	4.380	4.370	4.380	4.290	4.420	1,477,065	6,416,867	4.3443	3.210	3.203	3.210	3.144	3.239	2,015,421	3.1839	0.23%
2018-09-12	0	4.370	4.350	4.370	4.200	4.440	4,238,253	18,318,289	4.3221	3.203	3.188	3.203	3.078	3.254	5,782,997	3.1676	-1.13%
2018-09-11	0	4.420	4.390	4.420	4.350	4.460	1,969,195	8,651,197	4.3933	3.239	3.217	3.239	3.188	3.269	2,686,921	3.2197	-0.45%
2018-09-10	0	4.440	4.410	4.440	4.390	4.490	1,393,795	6,175,635	4.4308	3.254	3.232	3.254	3.217	3.291	1,901,801	3.2473	-0.45%
2018-09-07	0	4.460	4.440	4.460	4.400	4.500	1,177,000	5,243,411	4.4549	3.269	3.254	3.269	3.225	3.298	1,605,989	3.2649	-0.22%
2018-09-06	0	4.470	4.440	4.470	4.380	4.490	1,223,000	5,427,816	4.4381	3.276	3.254	3.276	3.210	3.291	1,668,755	3.2526	-0.22%
2018-09-05	0	4.480	4.460	4.480	4.430	4.580	2,329,690	10,519,962	4.5156	3.283	3.269	3.283	3.247	3.357	3,178,808	3.3094	-2.61%
2018-09-04	0	4.600	4.580	4.610	4.500	4.630	1,385,000	6,334,840	4.5739	3.371	3.357	3.379	3.298	3.393	1,889,800	3.3521	-0.43%
2018-09-03	0	4.620	4.590	4.620	4.560	4.690	1,086,195	5,000,140	4.6034	3.386	3.364	3.386	3.342	3.437	1,482,088	3.3737	0.00%
2018-08-31	0	4.620	4.620	4.630	4.600	4.720	1,395,000	6,449,400	4.6232	3.386	3.386	3.393	3.371	3.459	1,903,445	3.3883	-1.49%
2018-08-30	0	4.690	4.660	4.690	4.630	4.770	670,000	3,133,277	4.6765	3.437	3.415	3.437	3.393	3.496	914,199	3.4273	0.21%
2018-08-29	0	4.680	4.660	4.680	4.610	4.710	1,127,000	5,254,440	4.6623	3.430	3.415	3.430	3.379	3.452	1,537,765	3.4169	0.00%
2018-08-28	0	4.680	4.670	4.680	4.610	4.780	1,570,542	7,350,431	4.6802	3.430	3.423	3.430	3.379	3.503	2,142,968	3.4300	0.43%
2018-08-27	0	4.660	4.640	4.660	4.610	4.710	2,677,000	12,502,950	4.6705	3.415	3.401	3.415	3.379	3.452	3,652,704	3.4229	1.30%
2018-08-24	0	4.600	4.580	4.600	4.550	4.650	983,986	4,536,475	4.6103	3.371	3.357	3.371	3.335	3.408	1,342,626	3.3788	-0.43%
2018-08-23	0	4.620	4.580	4.620	4.550	4.620	680,000	3,113,770	4.5791	3.386	3.357	3.386	3.335	3.386	927,844	3.3559	0.65%
2018-08-22	0	4.590	4.570	4.590	4.540	4.610	988,000	4,520,565	4.5755	3.364	3.349	3.364	3.327	3.379	1,348,103	3.3533	0.88%
2018-08-21	0	4.550	4.550	4.560	4.430	4.600	1,340,000	6,073,866	4.5327	3.335	3.335	3.342	3.247	3.371	1,828,399	3.3220	3.41%
2018-08-20	0	4.400	4.390	4.400	4.330	4.420	683,839	2,993,459	4.3774	3.225	3.217	3.225	3.173	3.239	933,082	3.2081	0.23%
2018-08-17	0	4.390	4.330	4.390	4.280	4.460	1,422,000	6,178,160	4.3447	3.217	3.173	3.217	3.137	3.269	1,940,286	3.1841	0.46%
2018-08-16	0	4.370	4.360	4.370	4.300	4.500	1,941,295	8,495,886	4.3764	3.203	3.195	3.203	3.151	3.298	2,648,852	3.2074	-1.58%
2018-08-15	0	4.440	4.440	4.450	4.400	4.650	2,811,000	12,535,891	4.4596	3.254	3.254	3.261	3.225	3.408	3,835,544	3.2683	-5.13%
2018-08-14	0	4.680	4.650	4.680	4.580	4.740	1,555,000	7,218,970	4.6424	3.430	3.408	3.430	3.357	3.474	2,121,761	3.4023	-1.47%
2018-08-13	0	4.750	4.700	4.750	4.630	4.750	801,906	3,767,383	4.6980	3.481	3.445	3.481	3.393	3.481	1,094,182	3.4431	-0.21%
2018-08-10	0	4.760	4.730	4.760	4.710	4.780	833,000	3,946,120	4.7372	3.489	3.467	3.489	3.452	3.503	1,136,609	3.4718	-0.63%
2018-08-09	0	4.790	4.740	4.790	4.630	4.790	1,167,040	5,504,106	4.7163	3.511	3.474	3.511	3.393	3.511	1,592,399	3.4565	1.91%
2018-08-08	0	4.700	4.650	4.700	4.540	4.700	870,050	4,021,611	4.6223	3.445	3.408	3.445	3.327	3.445	1,187,163	3.3876	3.30%
2018-08-07	0	4.700	4.700	4.710	4.600	4.700	1,723,000	8,004,990	4.6460	3.335	3.335	3.342	3.264	3.335	2,428,499	3.2963	1.08%
2018-08-06	0	4.650	4.620	4.650	4.620	4.860	2,443,000	11,508,430	4.7108	3.299	3.278	3.299	3.278	3.448	3,443,309	3.3423	0.00%
2018-08-03	0	4.650	4.650	4.670	4.630	4.790	2,392,750	11,193,810	4.6782	3.299	3.299	3.313	3.285	3.398	3,372,484	3.3192	-2.72%
2018-08-02	0	4.780	4.710	4.780	4.650	4.820	1,928,000	9,088,995	4.7142	3.391	3.342	3.391	3.299	3.420	2,717,438	3.3447	-0.21%
2018-08-01	0	4.790	4.740	4.790	4.710	4.790	1,985,674	9,440,536	4.7543	3.398	3.363	3.398	3.342	3.398	2,798,727	3.3732	0.00%
2018-07-31	0	4.790	4.770	4.790	4.730	4.810	1,595,000	7,617,760	4.7760	3.398	3.384	3.398	3.356	3.413	2,248,088	3.3886	-0.62%
2018-07-30	0	4.820	4.790	4.820	4.730	4.830	512,000	2,451,080	4.7873	3.420	3.398	3.420	3.356	3.427	721,643	3.3965	0.00%
2018-07-27	0	4.820	4.790	4.820	4.740	4.820	533,000	2,548,745	4.7819	3.420	3.398	3.420	3.363	3.420	751,242	3.3927	-0.21%
2018-07-26	0	4.830	4.770	4.830	4.740	4.880	955,000	4,591,320	4.8077	3.427	3.384	3.427	3.363	3.462	1,346,034	3.4110	-0.82%
2018-07-25	0	4.870	4.820	4.870	4.760	4.870	799,000	3,859,814	4.8308	3.455	3.420	3.455	3.377	3.455	1,126,158	3.4274	0.21%
2018-07-24	0	4.860	4.820	4.860	4.710	4.870	1,539,000	7,405,760	4.8121	3.448	3.420	3.448	3.342	3.455	2,169,158	3.4141	1.46%
2018-07-23	0	4.790	4.780	4.790	4.550	4.790	4,306,300	20,028,725	4.6510	3.398	3.391	3.398	3.228	3.398	6,069,555	3.2999	3.01%
2018-07-20	0	4.650	4.610	4.650	4.520	4.650	643,000	2,956,410	4.5978	3.299	3.271	3.299	3.207	3.299	906,282	3.2621	1.09%
2018-07-19	0	4.600	4.600	4.620	4.500	4.650	2,395,500	10,953,815	4.5727	3.264	3.264	3.278	3.193	3.299	3,376,360	3.2443	0.44%
2018-07-18	0	4.580	4.550	4.580	4.530	4.590	368,000	1,676,785	4.5565	3.249	3.228	3.249	3.214	3.257	518,681	3.2328	0.00%
2018-07-17	0	4.580	4.560	4.580	4.510	4.610	839,000	3,823,110	4.5567	3.249	3.235	3.249	3.200	3.271	1,182,536	3.2330	-0.43%
2018-07-16	0	4.600	4.580	4.600	4.480	4.650	1,806,000	8,261,130	4.5743	3.264	3.249	3.264	3.179	3.299	2,545,484	3.2454	2.22%
2018-07-13	0	4.500	4.480	4.500	4.400	4.600	7,270,000	32,621,800	4.4872	3.193	3.179	3.193	3.122	3.264	10,246,770	3.1836	-2.17%
2018-07-12	0	4.600	4.580	4.600	4.530	4.670	1,308,000	6,010,275	4.5950	3.264	3.249	3.264	3.214	3.313	1,843,573	3.2601	0.00%
2018-07-11	0	4.600	4.580	4.600	4.520	4.660	1,448,000	6,654,880	4.5959	3.264	3.249	3.264	3.207	3.306	2,040,897	3.2608	-0.22%
2018-07-10	0	4.610	4.600	4.610	4.540	4.780	5,517,250	25,397,940	4.6034	3.271	3.264	3.271	3.221	3.391	7,776,340	3.2661	-3.56%
2018-07-09	0	4.780	4.740	4.780	4.740	4.810	387,396	1,849,102	4.7732	3.391	3.363	3.391	3.363	3.413	546,019	3.3865	0.42%
2018-07-06	0	4.760	4.740	4.760	4.660	4.850	1,771,218	8,421,888	4.7549	3.377	3.363	3.377	3.306	3.441	2,496,460	3.3735	-2.06%
2018-07-05	0	4.860	4.820	4.860	4.780	4.860	1,027,000	4,961,630	4.8312	3.448	3.420	3.448	3.391	3.448	1,447,515	3.4277	0.00%
2018-07-04	0	4.860	4.830	4.860	4.780	5.050	1,206,000	5,829,730	4.8339	3.448	3.427	3.448	3.391	3.583	1,699,808	3.4296	-0.82%
2018-07-03	0	4.900	4.870	4.900	4.720	5.100	1,979,400	9,568,190	4.8339	3.477	3.455	3.477	3.349	3.618	2,789,884	3.4296	-2.39%
2018-06-29	0	5.020	5.000	5.020	4.700	5.040	3,457,237	16,962,728	4.9064	3.562	3.547	3.562	3.335	3.576	4,872,835	3.4811	4.58%
2018-06-28	0	4.800	4.720	4.800	4.510	4.990	20,061,000	94,819,985	4.7266	3.406	3.349	3.406	3.200	3.540	28,275,166	3.3535	-7.69%
2018-06-27	0	5.200	5.190	5.200	5.120	5.310	2,071,000	10,848,155	5.2381	3.689	3.682	3.689	3.633	3.767	2,918,990	3.7164	1.56%
2018-06-26	0	5.120	5.110	5.140	5.100	5.290	1,845,086	9,480,617	5.1383	3.633	3.626	3.647	3.618	3.753	2,600,574	3.6456	-1.54%
2018-06-25	0	5.200	5.200	5.210	5.150	5.410	3,673,300	19,220,337	5.2324	3.689	3.689	3.696	3.654	3.838	5,177,367	3.7124	-1.89%
2018-06-22	0	5.300	5.300	5.310	5.240	5.610	98,879,109	542,924,187	5.4908	3.760	3.760	3.767	3.718	3.980	139,366,093	3.8957	-4.50%
2018-06-21	0	5.550	5.540	5.550	5.550	5.720	5,021,000	28,310,175	5.6384	3.938	3.931	3.938	3.938	4.058	7,076,896	4.0004	0.00%
2018-06-20	0	5.550	5.500	5.550	5.330	5.630	1,538,000	8,403,430	5.4639	3.938	3.902	3.938	3.782	3.994	2,167,749	3.8766	0.00%
2018-06-19	0	5.550	5.490	5.550	5.340	5.660	4,107,237	22,689,083	5.5242	3.938	3.895	3.938	3.789	4.016	5,788,984	3.9194	-1.77%
2018-06-15	0	5.650	5.650	5.660	5.560	5.760	3,171,141	18,013,720	5.6805	4.009	4.009	4.016	3.945	4.087	4,469,595	4.0303	-0.18%
2018-06-14	0	5.660	5.630	5.660	5.440	5.780	8,466,350	47,632,679	5.6261	4.016	3.994	4.016	3.860	4.101	11,932,977	3.9917	4.43%
2018-06-13	0	5.420	5.410	5.420	5.120	5.450	4,345,350	23,371,785	5.3786	3.845	3.838	3.845	3.633	3.867	6,124,595	3.8161	4.23%
2018-06-12	0	5.200	5.200	5.210	5.130	5.250	1,721,000	8,930,380	5.1891	3.689	3.689	3.696	3.640	3.725	2,425,680	3.6816	0.58%
2018-06-11	0	5.170	5.160	5.170	5.090	5.170	3,598,000	18,509,089	5.1443	3.668	3.661	3.668	3.611	3.668	5,071,235	3.6498	0.78%
2018-06-08	0	5.130	5.100	5.130	5.050	5.170	1,390,100	7,091,077	5.1011	3.640	3.618	3.640	3.583	3.668	1,959,290	3.6192	-0.77%
2018-06-07	0	5.170	5.170	5.180	5.080	5.250	2,323,100	11,937,765	5.1387	3.668	3.668	3.675	3.604	3.725	3,274,315	3.6459	-2.08%
2018-06-06	0	5.280	5.220	5.280	5.160	5.350	1,826,000	9,608,565	5.2621	3.746	3.704	3.746	3.661	3.796	2,573,673	3.7334	-1.31%
2018-06-05	0	5.350	5.330	5.350	5.170	5.370	2,064,560	10,941,352	5.2996	3.796	3.782	3.796	3.668	3.810	2,909,914	3.7600	2.69%
2018-06-04	0	5.210	5.190	5.210	5.110	5.230	934,000	4,836,260	5.1780	3.696	3.682	3.696	3.626	3.711	1,316,435	3.6738	0.58%
2018-06-01	0	5.180	5.110	5.180	4.970	5.230	2,664,000	13,675,390	5.1334	3.675	3.626	3.675	3.526	3.711	3,754,800	3.6421	0.00%
2018-05-31	0	5.180	5.140	5.180	4.930	5.180	3,657,000	18,767,468	5.1319	3.675	3.647	3.675	3.498	3.675	5,154,393	3.6411	5.71%
2018-05-30	0	4.900	4.850	4.900	4.830	4.950	1,879,000	9,163,741	4.8769	3.477	3.441	3.477	3.427	3.512	2,648,374	3.4601	-2.00%
2018-05-29	0	5.000	4.990	5.000	4.900	5.020	1,509,150	7,482,087	4.9578	3.547	3.540	3.547	3.477	3.562	2,127,086	3.5175	-0.40%
2018-05-28	0	5.020	4.950	5.020	4.890	5.070	1,960,050	9,712,874	4.9554	3.562	3.512	3.562	3.469	3.597	2,762,611	3.5158	-0.79%
2018-05-25	0	5.060	5.030	5.060	5.010	5.060	716,632	3,606,990	5.0333	3.590	3.569	3.590	3.555	3.590	1,010,064	3.5711	-0.59%
2018-05-24	0	5.090	5.060	5.090	5.010	5.090	863,000	4,361,685	5.0541	3.611	3.590	3.611	3.555	3.611	1,216,363	3.5858	0.00%
2018-05-23	0	5.090	5.090	5.100	5.030	5.120	1,485,000	7,523,572	5.0664	3.611	3.611	3.618	3.569	3.633	2,093,047	3.5946	0.00%
2018-05-21	0	5.090	5.060	5.090	5.040	5.090	721,000	3,652,005	5.0652	3.611	3.590	3.611	3.576	3.611	1,016,220	3.5937	0.59%
2018-05-18	0	5.060	5.060	5.070	5.000	5.070	1,031,000	5,181,170	5.0254	3.590	3.590	3.597	3.547	3.597	1,453,153	3.5655	0.00%
2018-05-17	0	5.060	5.030	5.060	4.990	5.150	812,000	4,087,910	5.0344	3.590	3.569	3.590	3.540	3.654	1,144,481	3.5718	-0.39%
2018-05-16	0	5.080	5.050	5.080	4.980	5.080	1,407,777	7,066,824	5.0198	3.604	3.583	3.604	3.533	3.604	1,984,205	3.5615	-0.20%
2018-05-15	0	5.090	5.060	5.090	4.970	5.090	1,016,000	5,136,155	5.0553	3.611	3.590	3.611	3.526	3.611	1,432,011	3.5867	-0.59%
2018-05-14	0	5.120	5.100	5.120	5.080	5.120	255,000	1,302,070	5.1062	3.633	3.618	3.633	3.604	3.633	359,412	3.6228	0.59%
2018-05-11	0	5.090	5.060	5.090	5.020	5.170	1,801,000	9,152,333	5.0818	3.611	3.590	3.611	3.562	3.668	2,538,436	3.6055	0.20%
2018-05-10	0	5.080	5.070	5.080	4.970	5.110	703,000	3,551,610	5.0521	3.604	3.597	3.604	3.526	3.626	990,850	3.5844	2.63%
2018-05-09	0	4.950	4.920	4.950	4.880	4.950	965,000	4,733,130	4.9048	3.512	3.491	3.512	3.462	3.512	1,360,128	3.4799	0.20%
2018-05-08	0	4.940	4.940	4.950	4.870	4.950	983,000	4,824,930	4.9084	3.505	3.505	3.512	3.455	3.512	1,385,499	3.4825	1.65%
2018-05-07	0	4.860	4.840	4.880	4.710	4.870	2,312,000	11,138,320	4.8176	3.448	3.434	3.462	3.342	3.455	3,258,670	3.4181	1.25%
2018-05-04	0	4.800	4.750	4.800	4.640	4.900	3,134,200	14,921,639	4.7609	3.406	3.370	3.406	3.292	3.477	4,417,528	3.3778	-0.62%
2018-05-03	0	4.830	4.830	4.840	4.830	4.930	3,354,001	16,290,884	4.8571	3.427	3.427	3.434	3.427	3.498	4,727,328	3.4461	-2.42%
2018-05-02	0	4.950	4.950	4.990	4.940	5.040	1,112,000	5,545,257	4.9867	3.512	3.512	3.540	3.505	3.576	1,567,319	3.5381	-1.79%
2018-04-30	0	5.040	5.000	5.040	4.850	5.040	486,632	2,409,294	4.9510	3.576	3.547	3.576	3.441	3.576	685,888	3.5127	2.44%
2018-04-27	0	4.920	4.920	4.930	4.690	4.960	496,000	2,425,800	4.8907	3.491	3.491	3.498	3.328	3.519	699,092	3.4699	0.41%
2018-04-26	0	4.900	4.860	4.900	4.730	5.100	2,319,000	11,284,975	4.8663	3.477	3.448	3.477	3.356	3.618	3,268,536	3.4526	-3.54%
2018-04-25	0	5.080	5.030	5.080	5.000	5.080	766,000	3,865,760	5.0467	3.604	3.569	3.604	3.547	3.604	1,079,646	3.5806	0.59%
2018-04-24	0	5.050	5.020	5.050	4.990	5.130	1,575,200	7,967,302	5.0580	3.583	3.562	3.583	3.540	3.640	2,220,180	3.5886	0.40%
2018-04-23	0	5.030	5.000	5.030	4.970	5.040	445,000	2,226,830	5.0041	3.569	3.547	3.569	3.526	3.576	627,209	3.5504	0.20%
2018-04-20	0	5.020	4.970	5.020	4.950	5.090	954,000	4,768,840	4.9988	3.562	3.526	3.562	3.512	3.611	1,344,624	3.5466	-0.20%
2018-04-19	0	5.030	4.990	5.030	4.960	5.100	1,216,000	6,111,891	5.0262	3.569	3.540	3.569	3.519	3.618	1,713,903	3.5661	-0.59%
2018-04-18	0	5.060	4.990	5.060	4.930	5.080	1,748,000	8,737,670	4.9987	3.590	3.540	3.590	3.498	3.604	2,463,735	3.5465	-0.78%
2018-04-17	0	5.100	5.060	5.100	5.010	5.200	549,000	2,793,170	5.0877	3.618	3.590	3.618	3.555	3.689	773,793	3.6097	-0.20%
2018-04-16	0	5.110	5.070	5.110	5.060	5.330	1,216,020	6,219,524	5.1147	3.626	3.597	3.626	3.590	3.782	1,713,931	3.6288	-1.73%
2018-04-13	0	5.200	5.120	5.200	5.080	5.230	713,000	3,674,830	5.1540	3.689	3.633	3.689	3.604	3.711	1,004,945	3.6567	0.78%
2018-04-12	0	5.160	5.120	5.160	5.070	5.160	878,000	4,488,750	5.1125	3.661	3.633	3.661	3.597	3.661	1,237,505	3.6273	0.00%
2018-04-11	0	5.160	5.090	5.160	5.070	5.250	1,375,000	7,078,985	5.1484	3.661	3.611	3.661	3.597	3.725	1,938,007	3.6527	0.58%
2018-04-10	0	5.130	5.120	5.130	5.060	5.140	889,000	4,544,680	5.1121	3.640	3.633	3.640	3.590	3.647	1,253,009	3.6270	0.20%
2018-04-09	0	5.120	5.080	5.120	4.990	5.130	1,299,000	6,555,222	5.0464	3.633	3.604	3.633	3.540	3.640	1,830,888	3.5804	0.59%
2018-04-06	0	5.090	5.050	5.090	4.810	5.140	964,000	4,845,632	5.0266	3.611	3.583	3.611	3.413	3.647	1,358,719	3.5663	1.19%
2018-04-04	0	5.030	5.020	5.030	4.970	5.120	1,161,000	5,839,270	5.0295	3.569	3.562	3.569	3.526	3.633	1,636,382	3.5684	-0.98%
2018-04-03	0	5.080	5.060	5.080	4.900	5.090	1,785,000	8,929,348	5.0024	3.604	3.590	3.604	3.477	3.611	2,515,885	3.5492	-2.31%
2018-03-29	0	5.200	5.200	5.220	4.950	5.220	2,232,000	11,380,305	5.0987	3.689	3.689	3.704	3.512	3.704	3,145,913	3.6175	2.97%
2018-03-28	0	5.050	5.050	5.060	4.940	5.050	2,045,000	10,210,729	4.9930	3.583	3.583	3.590	3.505	3.583	2,882,345	3.5425	-0.59%
2018-03-27	0	5.080	5.080	5.090	4.890	5.100	2,177,900	10,855,560	4.9844	3.604	3.604	3.611	3.469	3.618	3,069,662	3.5364	0.59%
2018-03-26	0	5.050	5.050	5.060	4.880	5.050	1,416,000	7,074,770	4.9963	3.583	3.583	3.590	3.462	3.583	1,995,795	3.5448	1.00%
2018-03-23	0	5.000	4.940	5.000	4.810	5.010	4,538,000	22,266,170	4.9066	3.547	3.505	3.547	3.413	3.555	6,396,127	3.4812	-2.53%
2018-03-22	0	5.130	5.020	5.130	4.980	5.200	2,439,000	12,325,750	5.0536	3.640	3.562	3.640	3.533	3.689	3,437,672	3.5855	0.00%
2018-03-21	0	5.130	5.120	5.130	5.130	5.290	2,144,000	11,149,630	5.2004	3.640	3.633	3.640	3.640	3.753	3,021,881	3.6896	-1.54%
2018-03-20	0	5.210	5.210	5.220	5.130	5.250	1,550,000	8,070,840	5.2070	3.696	3.696	3.704	3.640	3.725	2,184,662	3.6943	-0.38%
2018-03-19	0	5.230	5.220	5.230	5.130	5.250	1,109,423	5,776,290	5.2066	3.711	3.704	3.711	3.640	3.725	1,563,687	3.6940	0.97%
2018-03-16	0	5.180	5.170	5.180	5.140	5.360	8,052,000	41,939,790	5.2086	3.675	3.668	3.675	3.647	3.803	11,348,967	3.6955	-2.63%
2018-03-15	0	5.320	5.320	5.340	5.290	5.420	3,871,000	20,692,625	5.3456	3.774	3.774	3.789	3.753	3.845	5,456,017	3.7926	-1.48%
2018-03-14	0	5.400	5.400	5.420	5.350	5.560	3,881,224	21,110,644	5.4392	3.831	3.831	3.845	3.796	3.945	5,470,428	3.8590	-2.88%
2018-03-13	0	5.560	5.560	5.570	5.530	5.740	1,489,100	8,297,188	5.5719	3.945	3.945	3.952	3.923	4.072	2,098,826	3.9533	-2.28%
2018-03-12	0	5.690	5.660	5.690	5.610	5.720	1,037,000	5,874,870	5.6653	4.037	4.016	4.037	3.980	4.058	1,461,609	4.0195	0.53%
2018-03-09	0	5.660	5.620	5.660	5.610	5.680	1,753,950	9,875,999	5.6307	4.016	3.987	4.016	3.980	4.030	2,472,121	3.9949	0.53%
2018-03-08	0	5.630	5.600	5.640	5.560	5.720	2,070,610	11,611,351	5.6077	3.994	3.973	4.002	3.945	4.058	2,918,441	3.9786	-0.71%
2018-03-07	0	5.670	5.600	5.670	5.530	5.670	2,092,000	11,758,580	5.6207	4.023	3.973	4.023	3.923	4.023	2,948,589	3.9879	0.35%
2018-03-06	0	5.650	5.630	5.650	5.510	5.660	1,971,000	11,031,200	5.5968	4.009	3.994	4.009	3.909	4.016	2,778,045	3.9709	2.36%
2018-03-05	0	5.520	5.510	5.520	5.450	5.810	6,105,000	34,147,620	5.5934	3.916	3.909	3.916	3.867	4.122	8,604,750	3.9685	-5.15%
2018-03-02	0	5.820	5.780	5.820	5.700	5.860	8,599,000	49,610,870	5.7694	4.129	4.101	4.129	4.044	4.158	12,119,942	4.0933	-2.18%
2018-03-01	0	5.950	5.920	5.950	5.800	6.050	5,012,000	29,622,720	5.9104	4.221	4.200	4.221	4.115	4.292	7,064,211	4.1934	1.02%
2018-02-28	0	5.890	5.890	5.900	5.820	6.000	4,744,000	27,907,282	5.8826	4.179	4.179	4.186	4.129	4.257	6,686,476	4.1737	-0.51%
2018-02-27	0	5.920	5.920	5.930	5.880	6.040	4,811,000	28,599,330	5.9446	4.200	4.200	4.207	4.172	4.285	6,780,909	4.2176	-1.33%
2018-02-26	0	6.000	6.000	6.010	5.840	6.020	5,174,000	30,727,420	5.9388	4.257	4.257	4.264	4.143	4.271	7,292,543	4.2135	0.67%
2018-02-23	0	5.960	5.930	5.960	5.900	6.050	4,573,250	27,198,565	5.9473	4.229	4.207	4.229	4.186	4.292	6,445,810	4.2196	0.00%
2018-02-22	0	5.960	5.960	5.970	5.850	6.030	8,952,252	53,285,129	5.9521	4.229	4.229	4.236	4.151	4.278	12,617,836	4.2230	-0.67%
2018-02-21	0	6.000	5.990	6.000	5.700	6.000	3,755,000	22,254,755	5.9267	4.257	4.250	4.257	4.044	4.257	5,292,520	4.2049	4.90%
2018-02-20	0	5.720	5.680	5.720	5.520	5.760	1,980,000	11,279,840	5.6969	4.058	4.030	4.058	3.916	4.087	2,790,730	4.0419	4.19%
2018-02-15	0	5.490	5.460	5.490	5.250	5.490	2,131,000	11,532,590	5.4118	3.895	3.874	3.895	3.725	3.895	3,003,558	3.8396	2.23%
2018-02-14	0	5.370	5.340	5.380	5.230	5.450	1,581,000	8,442,460	5.3399	3.810	3.789	3.817	3.711	3.867	2,228,355	3.7887	0.37%
2018-02-13	0	5.350	5.350	5.360	5.320	5.640	2,809,000	15,238,065	5.4247	3.796	3.796	3.803	3.774	4.002	3,959,172	3.8488	-1.83%
2018-02-12	0	5.450	5.440	5.450	5.320	5.590	2,517,936	13,580,054	5.3933	3.867	3.860	3.867	3.774	3.966	3,548,929	3.8265	3.42%
2018-02-09	0	5.270	5.260	5.270	5.010	5.280	8,579,600	44,203,078	5.1521	3.739	3.732	3.739	3.555	3.746	12,092,598	3.6554	-1.86%
2018-02-08	0	5.370	5.350	5.370	5.310	5.590	1,904,000	10,192,450	5.3532	3.810	3.796	3.810	3.767	3.966	2,683,611	3.7980	-0.37%
2018-02-07	0	5.390	5.370	5.390	5.300	5.690	3,412,000	18,587,200	5.4476	3.824	3.810	3.824	3.760	4.037	4,809,076	3.8650	-2.00%
2018-02-06	0	5.500	5.500	5.510	5.240	5.610	8,207,974	44,409,329	5.4105	3.902	3.902	3.909	3.718	3.980	11,568,806	3.8387	-2.65%
2018-02-05	0	5.650	5.650	5.660	5.600	5.750	3,806,000	21,535,500	5.6583	4.009	4.009	4.016	3.973	4.080	5,364,403	4.0145	-1.57%
2018-02-02	0	5.740	5.720	5.740	5.660	5.850	3,267,000	18,664,470	5.7130	4.072	4.058	4.072	4.016	4.151	4,604,704	4.0533	-1.88%
2018-02-01	0	5.850	5.820	5.850	5.790	5.940	1,510,000	8,822,260	5.8426	4.151	4.129	4.151	4.108	4.214	2,128,284	4.1452	-0.68%
2018-01-31	0	5.890	5.890	5.940	5.790	5.940	1,209,000	7,084,440	5.8598	4.179	4.179	4.214	4.108	4.214	1,704,036	4.1574	-0.17%
2018-01-30	0	5.900	5.880	5.900	5.800	5.900	2,447,000	14,357,730	5.8675	4.186	4.172	4.186	4.115	4.186	3,448,947	4.1629	1.72%
2018-01-29	0	5.800	5.780	5.800	5.720	5.880	2,286,000	13,233,990	5.7891	4.115	4.101	4.115	4.058	4.172	3,222,024	4.1074	0.87%
2018-01-26	0	5.750	5.740	5.750	5.610	5.960	8,991,784	51,567,882	5.7350	4.080	4.072	4.080	3.980	4.229	12,673,555	4.0689	-4.64%
2018-01-25	0	6.030	6.010	6.030	5.950	6.100	1,858,050	11,195,125	6.0252	4.278	4.264	4.278	4.221	4.328	2,618,846	4.2748	-0.33%
2018-01-24	0	6.050	6.020	6.050	5.970	6.100	5,859,100	35,301,097	6.0250	4.292	4.271	4.292	4.236	4.328	8,258,164	4.2747	1.51%
2018-01-23	0	5.960	5.930	5.960	5.720	6.000	4,440,350	26,420,437	5.9501	4.229	4.207	4.229	4.058	4.257	6,258,493	4.2215	3.47%
2018-01-22	0	5.760	5.750	5.760	5.520	5.850	6,289,000	35,963,580	5.7185	4.087	4.080	4.087	3.916	4.151	8,864,090	4.0572	1.23%
2018-01-19	0	5.690	5.680	5.690	5.630	5.750	2,337,000	13,279,730	5.6824	4.037	4.030	4.037	3.994	4.080	3,293,907	4.0316	-1.04%
2018-01-18	0	5.750	5.740	5.750	5.650	5.750	2,080,200	11,860,364	5.7015	4.080	4.072	4.080	4.009	4.080	2,931,958	4.0452	1.23%
2018-01-17	0	5.680	5.670	5.680	5.470	5.980	6,069,000	34,661,330	5.7112	4.030	4.023	4.030	3.881	4.243	8,554,009	4.0521	-3.89%
2018-01-16	0	5.910	5.890	5.910	5.830	5.990	3,533,408	20,847,176	5.9000	4.193	4.179	4.193	4.136	4.250	4,980,195	4.1860	-1.01%
2018-01-15	0	5.970	5.950	5.970	5.900	6.040	3,802,000	22,681,370	5.9656	4.236	4.221	4.236	4.186	4.285	5,358,765	4.2326	-0.50%
2018-01-12	0	6.000	5.980	6.000	5.890	6.090	3,285,000	19,606,100	5.9684	4.257	4.243	4.257	4.179	4.321	4,630,074	4.2345	-0.33%
2018-01-11	0	6.020	6.010	6.020	6.000	6.440	19,077,386	116,909,314	6.1282	4.271	4.264	4.271	4.257	4.569	26,888,802	4.3479	3.08%
2018-01-10	0	5.840	5.840	5.850	5.510	5.840	8,610,930	49,519,829	5.7508	4.143	4.143	4.151	3.909	4.143	12,136,757	4.0802	2.28%
2018-01-09	0	5.710	5.690	5.720	5.450	5.820	7,452,246	41,757,117	5.6033	4.051	4.037	4.058	3.867	4.129	10,503,638	3.9755	1.96%
2018-01-08	0	5.600	5.600	5.610	5.470	5.880	11,464,578	64,534,693	5.6291	3.973	3.973	3.980	3.881	4.172	16,158,858	3.9938	1.27%
2018-01-05	0	5.530	5.520	5.530	5.430	5.550	8,259,702	45,601,047	5.5209	3.923	3.916	3.923	3.853	3.938	11,641,715	3.9170	1.47%
2018-01-04	0	5.450	5.420	5.450	5.200	5.460	10,582,966	56,956,086	5.3819	3.867	3.845	3.867	3.689	3.874	14,916,261	3.8184	4.41%
2018-01-03	0	5.220	5.200	5.220	5.130	5.230	5,806,668	30,166,921	5.1952	3.704	3.689	3.704	3.640	3.711	8,184,263	3.6860	1.36%
2018-01-02	0	5.150	5.130	5.150	5.080	5.210	3,883,000	19,952,730	5.1385	3.654	3.640	3.654	3.604	3.696	5,472,931	3.6457	0.19%
2017-12-29	0	5.140	5.140	5.150	5.010	5.160	2,833,000	14,515,365	5.1237	3.647	3.647	3.654	3.555	3.661	3,992,999	3.6352	2.19%
2017-12-28	0	5.030	5.020	5.050	4.880	5.080	2,419,000	12,067,790	4.9888	3.569	3.562	3.583	3.462	3.604	3,409,482	3.5395	2.86%
2017-12-27	0	4.890	4.870	4.890	4.810	4.970	1,588,787	7,795,477	4.9066	3.469	3.455	3.469	3.413	3.526	2,239,331	3.4812	0.20%
2017-12-22	0	4.880	4.810	4.880	4.730	4.880	2,086,000	10,049,850	4.8178	3.462	3.413	3.462	3.356	3.462	2,940,132	3.4182	2.31%
2017-12-21	0	4.770	4.760	4.770	4.660	4.790	1,536,080	7,283,596	4.7417	3.384	3.377	3.384	3.306	3.398	2,165,042	3.3642	1.27%
2017-12-20	0	4.710	4.710	4.720	4.680	4.740	1,052,076	4,954,603	4.7094	3.342	3.342	3.349	3.320	3.363	1,482,858	3.3413	-0.42%
2017-12-19	0	4.730	4.710	4.730	4.640	4.790	1,453,560	6,840,457	4.7060	3.356	3.342	3.356	3.292	3.398	2,048,734	3.3389	0.64%
2017-12-18	0	4.700	4.700	4.710	4.540	4.730	3,609,580	16,714,975	4.6307	3.335	3.335	3.342	3.221	3.356	5,087,557	3.2855	3.52%
2017-12-15	0	4.540	4.540	4.570	4.500	4.640	3,064,829	14,011,208	4.5716	3.221	3.221	3.242	3.193	3.292	4,319,752	3.2435	-1.09%
2017-12-14	0	4.590	4.590	4.600	4.470	4.670	4,122,788	18,848,550	4.5718	3.257	3.257	3.264	3.171	3.313	5,810,902	3.2437	3.38%
2017-12-13	0	4.440	4.400	4.440	4.360	4.470	1,980,000	8,720,070	4.4041	3.150	3.122	3.150	3.093	3.171	2,790,730	3.1247	0.45%
2017-12-12	0	4.420	4.410	4.430	4.320	4.450	4,784,000	20,941,210	4.3773	3.136	3.129	3.143	3.065	3.157	6,742,854	3.1057	0.68%
2017-12-11	0	4.390	4.380	4.390	4.330	4.450	4,866,672	21,277,809	4.3721	3.115	3.108	3.115	3.072	3.157	6,859,377	3.1020	0.00%
2017-12-08	0	4.390	4.370	4.390	4.300	4.530	6,573,000	28,934,490	4.4020	3.115	3.100	3.115	3.051	3.214	9,264,377	3.1232	-0.23%
2017-12-07	0	4.400	4.390	4.400	4.300	4.650	4,025,001	17,653,743	4.3860	3.122	3.115	3.122	3.051	3.299	5,673,076	3.1118	-2.65%
2017-12-06	0	4.520	4.510	4.520	4.370	4.650	7,329,000	33,118,012	4.5188	3.207	3.200	3.207	3.100	3.299	10,329,928	3.2060	0.22%
2017-12-05	0	4.510	4.510	4.560	4.490	4.780	3,619,000	16,640,420	4.5981	3.200	3.200	3.235	3.186	3.391	5,100,834	3.2623	-4.25%
2017-12-04	0	4.710	4.700	4.710	4.670	4.860	4,378,000	20,838,250	4.7598	3.342	3.335	3.342	3.313	3.448	6,170,613	3.3770	-1.26%
2017-12-01	0	4.930	4.910	4.930	4.770	5.100	1,860,307	9,142,588	4.9146	3.384	3.371	3.384	3.274	3.501	2,709,978	3.3737	-1.79%
2017-11-30	0	5.020	4.850	5.020	4.810	5.020	3,796,000	18,764,685	4.9433	3.446	3.329	3.446	3.302	3.446	5,529,773	3.3934	0.80%
2017-11-29	0	4.980	4.980	5.010	4.980	5.080	875,610	4,386,057	5.0091	3.419	3.419	3.439	3.419	3.487	1,275,533	3.4386	-0.40%
2017-11-28	0	5.000	4.990	5.000	4.960	5.050	2,364,000	11,819,140	4.9996	3.432	3.425	3.432	3.405	3.467	3,443,726	3.4321	0.00%
2017-11-27	0	5.000	5.000	5.010	4.970	5.160	2,411,536	12,175,166	5.0487	3.432	3.432	3.439	3.412	3.542	3,512,973	3.4658	-2.53%
2017-11-24	0	5.130	5.110	5.130	5.060	5.160	2,082,000	10,617,550	5.0997	3.522	3.508	3.522	3.474	3.542	3,032,926	3.5008	0.79%
2017-11-23	0	5.090	5.090	5.100	5.010	5.390	1,727,000	8,877,340	5.1403	3.494	3.494	3.501	3.439	3.700	2,515,785	3.5287	-2.68%
2017-11-22	0	5.230	5.220	5.230	4.970	5.290	7,414,000	37,692,535	5.0840	3.590	3.583	3.590	3.412	3.631	10,800,247	3.4900	-0.76%
2017-11-21	0	5.270	5.200	5.270	5.180	5.480	5,803,265	30,636,139	5.2791	3.618	3.570	3.618	3.556	3.762	8,453,830	3.6239	-1.68%
2017-11-20	0	5.360	5.350	5.360	4.970	5.380	5,086,964	26,134,495	5.1375	3.679	3.673	3.679	3.412	3.693	7,410,368	3.5267	8.50%
2017-11-17	0	4.940	4.940	5.000	4.870	5.030	1,894,000	9,438,800	4.9835	3.391	3.391	3.432	3.343	3.453	2,759,060	3.4210	1.65%
2017-11-16	0	4.860	4.860	4.900	4.830	4.990	1,826,000	8,938,950	4.8954	3.336	3.336	3.364	3.316	3.425	2,660,002	3.3605	-1.62%
2017-11-15	0	4.940	4.930	4.940	4.880	4.990	1,426,600	7,029,030	4.9271	3.391	3.384	3.391	3.350	3.425	2,078,181	3.3823	-1.59%
2017-11-14	0	5.020	4.990	5.020	4.990	5.100	1,198,839	6,006,107	5.0099	3.446	3.425	3.446	3.425	3.501	1,746,393	3.4391	0.20%
2017-11-13	0	5.010	5.030	5.040	4.980	5.070	2,243,000	11,245,840	5.0137	3.439	3.453	3.460	3.419	3.480	3,267,461	3.4418	-0.79%
2017-11-10	0	5.050	5.050	5.070	5.040	5.140	1,128,776	5,754,879	5.0983	3.467	3.467	3.480	3.460	3.528	1,644,330	3.4998	-1.17%
2017-11-09	0	5.110	5.110	5.130	5.030	5.160	2,644,000	13,491,340	5.1026	3.508	3.508	3.522	3.453	3.542	3,851,612	3.5028	0.79%
2017-11-08	0	5.070	5.040	5.080	5.020	5.070	1,782,500	8,976,185	5.0357	3.480	3.460	3.487	3.446	3.480	2,596,634	3.4569	0.20%
2017-11-07	0	5.060	5.040	5.060	4.960	5.100	1,911,000	9,591,600	5.0192	3.474	3.460	3.474	3.405	3.501	2,783,824	3.4455	0.60%
2017-11-06	0	5.030	5.010	5.030	4.870	5.060	2,805,185	13,986,308	4.9859	3.453	3.439	3.453	3.343	3.474	4,086,416	3.4226	2.44%
2017-11-03	0	4.910	4.910	4.920	4.810	4.930	1,224,000	5,966,390	4.8745	3.371	3.371	3.377	3.302	3.384	1,783,046	3.3462	0.61%
2017-11-02	0	4.880	4.870	4.900	4.810	4.980	974,200	4,739,498	4.8650	3.350	3.343	3.364	3.302	3.419	1,419,153	3.3397	-0.81%
2017-11-01	0	4.920	4.870	4.920	4.830	5.040	3,360,556	16,497,728	4.9092	3.377	3.343	3.377	3.316	3.460	4,895,446	3.3700	-2.77%
2017-10-31	0	5.060	5.010	5.060	5.000	5.070	1,098,300	5,529,681	5.0348	3.474	3.439	3.474	3.432	3.480	1,599,934	3.4562	-0.39%
2017-10-30	0	5.080	5.070	5.080	4.940	5.090	1,165,000	5,859,700	5.0298	3.487	3.480	3.487	3.391	3.494	1,697,098	3.4528	0.99%
2017-10-27	0	5.030	5.020	5.030	5.020	5.160	1,164,000	5,913,440	5.0803	3.453	3.446	3.453	3.446	3.542	1,695,642	3.4874	-0.79%
2017-10-26	0	5.070	5.070	5.080	4.970	5.170	1,787,000	9,119,480	5.1032	3.480	3.480	3.487	3.412	3.549	2,603,189	3.5032	2.01%
2017-10-25	0	4.970	4.970	5.000	4.970	5.080	864,473	4,342,005	5.0227	3.412	3.412	3.432	3.412	3.487	1,259,310	3.4479	0.20%
2017-10-24	0	4.960	4.960	4.980	4.920	5.080	2,594,307	12,989,408	5.0069	3.405	3.405	3.419	3.377	3.487	3,779,223	3.4371	0.61%
2017-10-23	0	4.930	4.910	4.930	4.840	4.970	1,940,000	9,515,930	4.9051	3.384	3.371	3.384	3.322	3.412	2,826,070	3.3672	0.41%
2017-10-20	0	4.910	4.890	4.910	4.650	4.930	7,999,000	38,575,975	4.8226	3.371	3.357	3.371	3.192	3.384	11,652,438	3.3105	3.81%
2017-10-19	0	4.730	4.730	4.780	4.720	4.980	2,376,500	11,415,870	4.8036	3.247	3.247	3.281	3.240	3.419	3,461,935	3.2975	-3.67%
2017-10-18	0	4.910	4.910	4.930	4.890	4.950	602,000	2,965,880	4.9267	3.371	3.371	3.384	3.357	3.398	876,956	3.3820	0.61%
2017-10-17	0	4.880	4.860	4.880	4.830	5.010	2,888,000	14,151,615	4.9001	3.350	3.336	3.350	3.316	3.439	4,207,056	3.3638	-1.81%
2017-10-16	0	4.970	4.950	4.970	4.790	4.980	4,703,000	23,131,325	4.9184	3.412	3.398	3.412	3.288	3.419	6,851,034	3.3763	3.76%
2017-10-13	0	4.790	4.760	4.790	4.720	4.820	1,930,993	9,233,416	4.7817	3.288	3.268	3.288	3.240	3.309	2,812,949	3.2825	0.21%
2017-10-12	0	4.780	4.780	4.790	4.740	4.870	2,233,000	10,663,690	4.7755	3.281	3.281	3.288	3.254	3.343	3,252,893	3.2782	0.00%
2017-10-11	0	4.780	4.780	4.790	4.710	4.820	2,955,000	14,082,405	4.7656	3.281	3.281	3.288	3.233	3.309	4,304,658	3.2714	1.06%
2017-10-10	0	4.730	4.730	4.750	4.680	4.790	1,727,250	8,189,695	4.7415	3.247	3.247	3.261	3.213	3.288	2,516,149	3.2549	1.28%
2017-10-09	0	4.670	4.670	4.700	4.670	4.790	2,356,000	11,174,140	4.7428	3.206	3.206	3.226	3.206	3.288	3,432,072	3.2558	-2.30%
2017-10-06	0	4.780	4.770	4.780	4.740	4.860	2,107,000	10,080,750	4.7844	3.281	3.274	3.281	3.254	3.336	3,069,345	3.2843	-2.45%
2017-10-04	0	4.900	4.900	4.940	4.850	5.000	777,000	3,829,800	4.9290	3.364	3.364	3.391	3.329	3.432	1,131,885	3.3836	0.41%
2017-10-03	0	4.880	4.840	4.880	4.800	4.890	336,723	1,632,820	4.8491	3.350	3.322	3.350	3.295	3.357	490,517	3.3288	1.04%
2017-09-29	0	4.830	4.790	4.830	4.680	4.850	1,824,206	8,684,508	4.7607	3.316	3.288	3.316	3.213	3.329	2,657,388	3.2681	2.55%
2017-09-28	0	4.710	4.710	4.740	4.690	4.810	1,640,844	7,776,253	4.7392	3.233	3.233	3.254	3.220	3.302	2,390,278	3.2533	-1.67%
2017-09-27	0	4.790	4.790	4.800	4.790	4.910	1,107,004	5,351,157	4.8339	3.288	3.288	3.295	3.288	3.371	1,612,614	3.3183	-0.62%
2017-09-26	0	4.820	4.820	4.830	4.750	4.960	1,492,840	7,278,080	4.8753	3.309	3.309	3.316	3.261	3.405	2,174,675	3.3467	0.84%
2017-09-25	0	4.780	4.750	4.780	4.540	4.850	2,791,000	13,202,050	4.7302	3.281	3.261	3.281	3.117	3.329	4,065,753	3.2471	-1.44%
2017-09-22	0	4.850	4.830	4.850	4.660	4.850	1,457,000	6,956,710	4.7747	3.329	3.316	3.329	3.199	3.329	2,122,466	3.2777	2.54%
2017-09-21	0	4.730	4.730	4.750	4.710	5.020	3,294,726	15,913,375	4.8300	3.247	3.247	3.261	3.233	3.446	4,799,549	3.3156	-5.96%
2017-09-20	0	5.030	5.000	5.030	4.960	5.050	1,191,000	5,950,040	4.9958	3.453	3.432	3.453	3.405	3.467	1,734,974	3.4295	0.20%
2017-09-19	0	5.020	5.020	5.030	4.990	5.080	2,336,000	11,720,250	5.0172	3.446	3.446	3.453	3.425	3.487	3,402,937	3.4442	0.40%
2017-09-18	0	5.000	5.000	5.010	4.990	5.090	2,986,688	14,994,912	5.0206	3.432	3.432	3.439	3.425	3.494	4,350,819	3.4465	-1.96%
2017-09-15	0	5.100	5.100	5.110	4.800	5.100	5,790,980	28,979,615	5.0043	3.501	3.501	3.508	3.295	3.501	8,435,934	3.4353	5.15%
2017-09-14	0	4.850	4.840	4.850	4.740	4.950	2,983,457	14,466,734	4.8490	3.329	3.322	3.329	3.254	3.398	4,346,112	3.3287	1.68%
2017-09-13	0	4.770	4.760	4.770	4.500	4.800	1,930,000	8,977,310	4.6515	3.274	3.268	3.274	3.089	3.295	2,811,502	3.1931	3.70%
2017-09-12	0	4.600	4.570	4.600	4.520	4.740	1,543,674	7,105,724	4.6031	3.158	3.137	3.158	3.103	3.254	2,248,727	3.1599	0.00%
2017-09-11	0	4.600	4.590	4.600	4.490	4.630	1,686,894	7,737,547	4.5869	3.158	3.151	3.158	3.082	3.178	2,457,361	3.1487	0.44%
2017-09-08	0	4.580	4.580	4.590	4.510	4.640	3,137,364	14,389,294	4.5864	3.144	3.144	3.151	3.096	3.185	4,570,314	3.1484	-1.29%
2017-09-07	0	4.640	4.610	4.640	4.570	4.700	1,726,522	7,981,396	4.6228	3.185	3.165	3.185	3.137	3.226	2,515,088	3.1734	0.65%
2017-09-06	0	4.610	4.590	4.610	4.530	4.610	1,123,963	5,147,997	4.5802	3.165	3.151	3.165	3.110	3.165	1,637,318	3.1442	0.44%
2017-09-05	0	4.590	4.590	4.600	4.540	4.610	2,498,000	11,395,070	4.5617	3.151	3.151	3.158	3.117	3.165	3,638,929	3.1314	0.44%
2017-09-04	0	4.570	4.550	4.570	4.520	4.720	1,962,000	9,001,540	4.5879	3.137	3.123	3.137	3.103	3.240	2,858,118	3.1495	-1.93%
2017-09-01	0	4.660	4.650	4.680	4.630	4.820	2,621,000	12,360,090	4.7158	3.199	3.192	3.213	3.178	3.309	3,818,107	3.2372	-2.51%
2017-08-31	0	4.780	4.680	4.780	4.600	4.780	2,706,990	12,710,285	4.6954	3.281	3.213	3.281	3.158	3.281	3,943,372	3.2232	3.02%
2017-08-30	0	4.640	4.630	4.640	4.600	4.730	3,779,000	17,590,760	4.6549	3.185	3.178	3.185	3.158	3.247	5,505,009	3.1954	-0.85%
2017-08-29	0	4.680	4.670	4.680	4.620	4.700	1,751,500	8,187,600	4.6746	3.213	3.206	3.213	3.171	3.226	2,551,475	3.2090	-1.06%
2017-08-28	0	4.730	4.700	4.730	4.610	4.820	5,355,990	25,257,168	4.7157	3.247	3.226	3.247	3.165	3.309	7,802,268	3.2372	-0.63%
2017-08-25	0	4.760	4.760	4.770	4.750	4.830	1,284,474	6,141,882	4.7816	3.268	3.268	3.274	3.261	3.316	1,871,141	3.2824	-1.24%
2017-08-24	0	4.820	4.780	4.820	4.730	4.870	1,982,705	9,502,602	4.7927	3.309	3.281	3.309	3.247	3.343	2,888,280	3.2901	-1.23%
2017-08-22	0	4.880	4.870	4.880	4.800	4.940	737,050	3,593,561	4.8756	3.350	3.343	3.350	3.295	3.391	1,073,688	3.3469	-0.81%
2017-08-21	0	4.920	4.920	4.930	4.880	4.920	1,675,945	8,191,603	4.8878	3.377	3.377	3.384	3.350	3.377	2,441,411	3.3553	-0.40%
2017-08-18	0	4.940	4.920	4.940	4.760	4.940	1,168,000	5,721,770	4.8988	3.391	3.377	3.391	3.268	3.391	1,701,469	3.3628	-0.60%
2017-08-17	0	4.970	4.930	4.970	4.860	4.990	1,054,000	5,178,350	4.9130	3.412	3.384	3.412	3.336	3.425	1,535,401	3.3726	1.22%
2017-08-16	0	4.910	4.880	4.910	4.770	4.940	2,873,300	13,930,879	4.8484	3.371	3.350	3.371	3.274	3.391	4,185,642	3.3283	1.87%
2017-08-15	0	4.820	4.810	4.840	4.750	4.860	634,000	3,062,100	4.8298	3.309	3.302	3.322	3.261	3.336	923,571	3.3155	-0.41%
2017-08-14	0	4.840	4.810	4.840	4.740	4.860	3,324,000	16,003,990	4.8147	3.322	3.302	3.322	3.254	3.336	4,842,193	3.3051	0.62%
2017-08-11	0	4.810	4.780	4.810	4.760	4.920	8,118,000	39,116,190	4.8185	3.302	3.281	3.302	3.268	3.377	11,825,790	3.3077	-4.37%
2017-08-10	0	5.030	5.030	5.070	4.950	5.190	3,453,000	17,489,060	5.0649	3.453	3.453	3.480	3.398	3.563	5,030,113	3.4769	-3.27%
2017-08-09	0	5.200	5.160	5.200	5.080	5.320	7,346,000	37,880,050	5.1566	3.570	3.542	3.570	3.487	3.652	10,701,189	3.5398	-2.26%
2017-08-08	0	5.320	5.280	5.320	5.270	5.400	3,600,000	19,203,870	5.3344	3.652	3.625	3.652	3.618	3.707	5,244,253	3.6619	-0.19%
2017-08-07	0	5.330	5.280	5.330	5.270	5.360	4,046,144	21,471,499	5.3067	3.659	3.625	3.659	3.618	3.679	5,894,167	3.6428	-0.74%
2017-08-04	0	5.370	5.320	5.370	5.300	5.520	4,123,917	22,244,167	5.3939	3.686	3.652	3.686	3.638	3.789	6,007,462	3.7028	-2.01%
2017-08-03	0	5.480	5.420	5.480	5.380	5.650	3,725,042	20,348,714	5.4627	3.762	3.721	3.762	3.693	3.879	5,426,406	3.7499	-1.44%
2017-08-02	0	5.780	5.760	5.780	5.750	5.840	2,125,000	12,297,829	5.7872	3.817	3.804	3.817	3.797	3.856	3,218,052	3.8215	0.00%
2017-08-01	0	5.780	5.760	5.780	5.750	6.060	6,911,822	40,788,533	5.9013	3.817	3.804	3.817	3.797	4.002	10,467,108	3.8968	-3.83%
2017-07-31	0	6.010	6.010	6.020	5.960	6.090	2,873,273	17,245,453	6.0020	3.969	3.969	3.975	3.936	4.021	4,351,220	3.9634	0.17%
2017-07-28	0	6.000	5.980	6.000	5.750	6.050	4,944,500	29,556,200	5.9776	3.962	3.949	3.962	3.797	3.995	7,487,840	3.9472	2.39%
2017-07-27	0	5.860	5.860	5.890	5.440	5.950	10,575,486	61,299,124	5.7963	3.870	3.870	3.889	3.592	3.929	16,015,279	3.8275	7.72%
2017-07-26	0	5.440	5.390	5.440	5.330	5.440	3,571,544	19,234,232	5.3854	3.592	3.559	3.592	3.520	3.592	5,408,666	3.5562	1.12%
2017-07-25	0	5.380	5.380	5.400	5.280	5.400	5,683,000	30,534,360	5.3729	3.553	3.553	3.566	3.487	3.566	8,606,208	3.5479	1.32%
2017-07-24	0	5.310	5.300	5.310	5.180	5.320	5,098,490	26,905,277	5.2771	3.506	3.500	3.506	3.421	3.513	7,721,039	3.4847	1.72%
2017-07-21	0	5.220	5.220	5.230	5.170	5.250	1,383,000	7,208,440	5.2122	3.447	3.447	3.454	3.414	3.467	2,094,384	3.4418	0.38%
2017-07-20	0	5.200	5.190	5.200	5.150	5.280	4,793,250	25,040,542	5.2241	3.434	3.427	3.434	3.401	3.487	7,258,790	3.4497	0.00%
2017-07-19	0	5.200	5.160	5.200	5.010	5.200	5,597,000	28,720,010	5.1313	3.434	3.407	3.434	3.308	3.434	8,475,971	3.3884	4.00%
2017-07-18	0	5.000	4.980	5.000	4.930	5.040	3,362,467	16,784,852	4.9918	3.302	3.288	3.302	3.255	3.328	5,092,045	3.2963	-1.57%
2017-07-17	0	5.080	5.050	5.080	5.000	5.140	6,034,000	30,511,190	5.0565	3.355	3.335	3.355	3.302	3.394	9,137,754	3.3390	-0.59%
2017-07-14	0	5.110	5.090	5.110	5.050	5.170	1,519,210	7,781,281	5.1219	3.374	3.361	3.374	3.335	3.414	2,300,658	3.3822	-0.39%
2017-07-13	0	5.130	5.110	5.130	5.000	5.180	2,686,697	13,728,891	5.1100	3.388	3.374	3.388	3.302	3.421	4,068,674	3.3743	2.60%
2017-07-12	0	5.000	5.000	5.040	4.990	5.160	3,398,000	17,172,320	5.0537	3.302	3.302	3.328	3.295	3.407	5,145,855	3.3371	-0.99%
2017-07-11	0	5.050	5.050	5.080	5.020	5.220	8,577,243	43,817,104	5.1085	3.335	3.335	3.355	3.315	3.447	12,989,184	3.3734	0.00%
2017-07-10	0	5.050	5.050	5.060	4.860	5.090	8,513,000	42,787,680	5.0262	3.335	3.335	3.341	3.209	3.361	12,891,896	3.3190	3.91%
2017-07-07	0	4.860	4.840	4.860	4.700	4.960	3,083,241	14,927,467	4.8415	3.209	3.196	3.209	3.104	3.275	4,669,191	3.1970	2.75%
2017-07-06	0	4.730	4.720	4.750	4.680	4.750	2,621,000	12,344,060	4.7097	3.123	3.117	3.137	3.090	3.137	3,969,184	3.1100	0.00%
2017-07-05	0	4.730	4.710	4.730	4.640	4.750	2,145,000	10,111,870	4.7142	3.123	3.110	3.123	3.064	3.137	3,248,340	3.1129	1.28%
2017-07-04	0	4.670	4.670	4.680	4.600	4.770	2,904,000	13,601,300	4.6836	3.084	3.084	3.090	3.038	3.150	4,397,752	3.0928	-0.64%
2017-07-03	0	4.700	4.690	4.700	4.620	4.710	2,553,000	11,955,410	4.6829	3.104	3.097	3.104	3.051	3.110	3,866,206	3.0923	0.86%
2017-06-30	0	4.660	4.650	4.660	4.600	4.660	3,620,200	16,745,424	4.6256	3.077	3.071	3.077	3.038	3.077	5,482,350	3.0544	0.65%
2017-06-29	0	4.630	4.630	4.640	4.550	4.650	5,228,239	24,100,260	4.6096	3.057	3.057	3.064	3.005	3.071	7,917,528	3.0439	1.76%
2017-06-28	0	4.550	4.550	4.590	4.540	4.700	4,798,000	22,164,730	4.6196	3.005	3.005	3.031	2.998	3.104	7,265,984	3.0505	-1.52%
2017-06-27	0	4.620	4.600	4.620	4.430	4.650	7,840,000	35,953,700	4.5859	3.051	3.038	3.051	2.925	3.071	11,872,720	3.0283	3.82%
2017-06-26	0	4.450	4.450	4.470	4.400	4.480	5,145,490	22,903,946	4.4513	2.939	2.939	2.952	2.905	2.958	7,792,215	2.9393	0.91%
2017-06-23	0	4.410	4.400	4.410	4.340	4.430	1,857,361	8,166,320	4.3967	2.912	2.905	2.912	2.866	2.925	2,812,746	2.9033	0.68%
2017-06-22	0	4.380	4.350	4.380	4.260	4.400	5,052,675	21,800,441	4.3146	2.892	2.872	2.892	2.813	2.905	7,651,658	2.8491	-0.45%
2017-06-21	0	4.400	4.380	4.400	4.350	4.400	3,142,524	13,753,849	4.3767	2.905	2.892	2.905	2.872	2.905	4,758,968	2.8901	0.46%
2017-06-20	0	4.380	4.350	4.380	4.330	4.450	4,052,000	17,739,860	4.3781	2.892	2.872	2.892	2.859	2.939	6,136,258	2.8910	-0.45%
2017-06-19	0	4.400	4.390	4.400	4.340	4.700	5,855,481	25,841,941	4.4133	2.905	2.899	2.905	2.866	3.104	8,867,409	2.9143	2.09%
2017-06-16	0	4.310	4.310	4.380	4.160	4.410	13,108,000	56,343,760	4.2984	2.846	2.846	2.892	2.747	2.912	19,850,461	2.8384	-2.27%
2017-06-15	0	4.410	4.390	4.410	4.330	4.440	6,592,500	28,892,425	4.3826	2.912	2.899	2.912	2.859	2.932	9,983,534	2.8940	0.46%
2017-06-14	0	4.390	4.390	4.400	4.290	4.420	6,311,598	27,610,871	4.3746	2.899	2.899	2.905	2.833	2.919	9,558,142	2.8887	0.23%
2017-06-13	0	4.380	4.370	4.380	4.270	4.390	4,767,692	20,700,468	4.3418	2.892	2.886	2.892	2.820	2.899	7,220,086	2.8671	2.10%
2017-06-12	0	4.290	4.290	4.300	4.240	4.380	3,377,000	14,531,916	4.3032	2.833	2.833	2.839	2.800	2.892	5,114,053	2.8416	-1.83%
2017-06-09	0	4.370	4.370	4.390	4.360	4.410	2,439,287	10,701,832	4.3873	2.886	2.886	2.899	2.879	2.912	3,694,002	2.8971	-0.23%
2017-06-08	0	4.380	4.380	4.390	4.330	4.470	3,255,481	14,314,487	4.3970	2.892	2.892	2.899	2.859	2.952	4,930,027	2.9035	0.23%
2017-06-07	0	4.370	4.360	4.370	4.280	4.390	1,003,000	4,369,390	4.3563	2.886	2.879	2.886	2.826	2.899	1,518,921	2.8766	0.69%
2017-06-06	0	4.340	4.320	4.340	4.260	4.370	2,711,000	11,674,950	4.3065	2.866	2.853	2.866	2.813	2.886	4,105,478	2.8437	-1.36%
2017-06-05	0	4.400	4.380	4.400	4.300	4.400	2,496,000	10,882,480	4.3600	2.905	2.892	2.905	2.839	2.905	3,779,886	2.8790	0.00%
2017-06-02	0	4.400	4.390	4.400	4.310	4.460	2,654,689	11,640,532	4.3849	2.905	2.899	2.905	2.846	2.945	4,020,201	2.8955	-0.90%
2017-06-01	0	4.440	4.440	4.470	4.350	4.500	2,636,852	11,625,130	4.4087	2.932	2.932	2.952	2.872	2.972	3,993,190	2.9112	-1.99%
2017-05-31	0	4.530	4.480	4.530	4.400	4.530	3,732,113	16,729,535	4.4826	2.991	2.958	2.991	2.905	2.991	5,651,828	2.9600	0.67%
2017-05-29	0	4.500	4.480	4.500	4.400	4.500	2,174,000	9,706,580	4.4648	2.972	2.958	2.972	2.905	2.972	3,292,257	2.9483	0.00%
2017-05-26	0	4.500	4.470	4.500	4.300	4.500	4,844,739	21,567,956	4.4518	2.972	2.952	2.972	2.839	2.972	7,336,764	2.9397	3.93%
2017-05-25	0	4.330	4.300	4.330	4.250	4.330	651,000	2,791,610	4.2882	2.859	2.839	2.859	2.806	2.859	985,860	2.8317	0.00%
2017-05-24	0	4.330	4.300	4.330	4.230	4.370	3,246,050	13,963,584	4.3017	2.859	2.839	2.859	2.793	2.886	4,915,745	2.8406	0.00%
2017-05-23	0	4.330	4.330	4.340	4.190	4.390	4,109,000	17,563,080	4.2743	2.859	2.859	2.866	2.767	2.899	6,222,577	2.8225	0.00%
2017-05-22	0	4.330	4.300	4.330	4.160	4.330	6,045,239	25,622,549	4.2385	2.859	2.839	2.859	2.747	2.859	9,154,774	2.7988	3.84%
2017-05-19	0	4.170	4.170	4.180	4.050	4.180	2,710,000	11,194,680	4.1309	2.754	2.754	2.760	2.674	2.760	4,103,963	2.7278	2.46%
2017-05-18	0	4.070	4.070	4.090	4.020	4.100	2,479,000	10,045,420	4.0522	2.688	2.688	2.701	2.655	2.707	3,754,142	2.6758	-0.49%
2017-05-17	0	4.090	4.090	4.100	4.020	4.130	1,741,400	7,097,518	4.0758	2.701	2.701	2.707	2.655	2.727	2,637,137	2.6914	-0.49%
2017-05-16	0	4.110	4.060	4.110	4.010	4.160	2,405,000	9,763,090	4.0595	2.714	2.681	2.714	2.648	2.747	3,642,078	2.6806	-0.72%
2017-05-15	0	4.140	4.110	4.140	4.080	4.200	1,603,814	6,588,116	4.1078	2.734	2.714	2.734	2.694	2.773	2,428,780	2.7125	-0.72%
2017-05-12	0	4.170	4.140	4.170	4.090	4.240	2,842,000	11,767,370	4.1405	2.754	2.734	2.754	2.701	2.800	4,303,861	2.7341	-0.71%
2017-05-11	0	4.200	4.160	4.200	3.990	4.210	6,605,234	27,132,108	4.1077	2.773	2.747	2.773	2.635	2.780	10,002,818	2.7124	5.00%
2017-05-10	0	4.000	3.990	4.000	3.940	4.070	4,265,921	17,113,179	4.0116	2.641	2.635	2.641	2.602	2.688	6,460,215	2.6490	-1.72%
2017-05-09	0	4.070	4.070	4.090	4.000	4.120	2,321,000	9,371,180	4.0376	2.688	2.688	2.701	2.641	2.721	3,514,870	2.6662	0.49%
2017-05-08	0	4.050	4.040	4.050	3.990	4.170	5,778,000	23,478,590	4.0634	2.674	2.668	2.674	2.635	2.754	8,750,074	2.6832	-2.88%
2017-05-05	0	4.170	4.160	4.170	4.080	4.220	3,615,000	14,926,603	4.1291	2.754	2.747	2.754	2.694	2.787	5,474,475	2.7266	-0.95%
2017-05-04	0	4.210	4.200	4.210	4.180	4.420	3,197,952	13,564,841	4.2417	2.780	2.773	2.780	2.760	2.919	4,842,907	2.8010	-4.32%
2017-05-02	0	4.400	4.300	4.400	4.240	4.400	4,645,000	19,955,480	4.2961	2.905	2.839	2.905	2.800	2.905	7,034,284	2.8369	3.29%
2017-04-28	0	4.260	4.230	4.260	4.080	4.340	2,764,000	11,616,230	4.2027	2.813	2.793	2.813	2.694	2.866	4,185,740	2.7752	-0.47%
2017-04-27	0	4.280	4.260	4.280	4.250	4.380	1,906,000	8,156,220	4.2792	2.826	2.813	2.826	2.806	2.892	2,886,404	2.8257	-2.28%
2017-04-26	0	4.380	4.340	4.380	4.320	4.380	1,914,332	8,319,480	4.3459	2.892	2.866	2.892	2.853	2.892	2,899,021	2.8698	0.23%
2017-04-25	0	4.370	4.340	4.370	4.340	4.400	1,851,000	8,054,575	4.3515	2.886	2.866	2.886	2.866	2.905	2,803,113	2.8734	0.46%
2017-04-24	0	4.350	4.350	4.370	4.340	4.430	1,340,000	5,846,815	4.3633	2.872	2.872	2.886	2.866	2.925	2,029,266	2.8812	-0.91%
2017-04-21	0	4.390	4.380	4.390	4.340	4.490	3,331,000	14,733,330	4.4231	2.899	2.892	2.899	2.866	2.965	5,044,392	2.9207	-2.44%
2017-04-20	0	4.500	4.470	4.500	4.440	4.500	1,103,000	4,936,740	4.4757	2.972	2.952	2.972	2.932	2.972	1,670,358	2.9555	0.00%
2017-04-19	0	4.500	4.500	4.510	4.410	4.510	2,707,000	12,090,090	4.4662	2.972	2.972	2.978	2.912	2.978	4,099,420	2.9492	0.00%
2017-04-18	0	4.500	4.480	4.500	4.420	4.520	2,732,000	12,215,710	4.4713	2.972	2.958	2.972	2.919	2.985	4,137,280	2.9526	0.00%
2017-04-13	0	4.500	4.500	4.520	4.420	4.530	2,644,000	11,870,080	4.4894	2.972	2.972	2.985	2.919	2.991	4,004,014	2.9645	0.67%
2017-04-12	0	4.470	4.470	4.500	4.390	4.500	3,224,000	14,445,540	4.4806	2.952	2.952	2.972	2.899	2.972	4,882,353	2.9587	-0.45%
2017-04-11	0	4.490	4.490	4.500	4.380	4.500	6,389,500	28,593,420	4.4751	2.965	2.965	2.972	2.892	2.972	9,676,115	2.9551	1.35%
2017-04-10	0	4.430	4.430	4.450	4.390	4.530	8,268,000	36,995,300	4.4745	2.925	2.925	2.939	2.899	2.991	12,520,874	2.9547	-2.64%
2017-04-07	0	4.550	4.540	4.550	4.490	4.630	1,223,000	5,545,500	4.5343	3.005	2.998	3.005	2.965	3.057	1,852,084	2.9942	-1.30%
2017-04-06	0	4.610	4.610	4.620	4.470	4.610	2,022,225	9,220,718	4.5597	3.044	3.044	3.051	2.952	3.044	3,062,412	3.0109	1.99%
2017-04-05	0	4.520	4.520	4.530	4.450	4.530	2,022,010	9,073,834	4.4875	2.985	2.985	2.991	2.939	2.991	3,062,087	2.9633	0.00%
2017-04-03	0	4.520	4.480	4.520	4.400	4.620	2,042,529	9,181,045	4.4949	2.985	2.958	2.985	2.905	3.051	3,093,160	2.9682	-0.44%
2017-03-31	0	4.540	4.540	4.570	4.440	4.600	2,920,241	13,255,199	4.5391	2.998	2.998	3.018	2.932	3.038	4,422,347	2.9973	1.57%
2017-03-30	0	4.470	4.430	4.470	4.330	4.470	1,237,874	5,468,623	4.4178	2.952	2.925	2.952	2.859	2.952	1,874,609	2.9172	0.00%
2017-03-29	0	4.470	4.430	4.470	4.350	4.470	2,043,000	9,018,712	4.4144	2.952	2.925	2.952	2.872	2.952	3,093,873	2.9150	1.36%
2017-03-28	0	4.410	4.370	4.410	4.340	4.480	2,969,896	13,023,161	4.3851	2.912	2.886	2.912	2.866	2.958	4,497,544	2.8956	-0.45%
2017-03-27	0	4.430	4.420	4.430	4.360	4.600	3,968,000	17,652,680	4.4488	2.925	2.919	2.925	2.879	3.038	6,009,050	2.9377	-3.49%
2017-03-24	0	4.590	4.590	4.610	4.590	4.760	3,084,000	14,384,710	4.6643	3.031	3.031	3.044	3.031	3.143	4,670,340	3.0800	-1.29%
2017-03-23	0	4.650	4.640	4.650	4.590	4.800	1,560,483	7,301,820	4.6792	3.071	3.064	3.071	3.031	3.170	2,363,160	3.0899	0.43%
2017-03-22	0	4.630	4.610	4.630	4.470	4.640	1,797,800	8,205,254	4.5641	3.057	3.044	3.057	2.952	3.064	2,722,548	3.0138	-0.22%
2017-03-21	0	4.640	4.600	4.640	4.580	4.830	6,175,100	29,203,724	4.7293	3.064	3.038	3.064	3.024	3.189	9,351,433	3.1229	-0.43%
2017-03-20	0	4.660	4.660	4.690	4.460	4.700	4,688,000	21,663,780	4.6211	3.077	3.077	3.097	2.945	3.104	7,099,402	3.0515	3.79%
2017-03-17	0	4.490	4.480	4.490	4.440	4.590	4,732,000	21,273,270	4.4956	2.965	2.958	2.965	2.932	3.031	7,166,035	2.9686	-0.22%
2017-03-16	0	4.500	4.490	4.500	4.250	4.560	9,098,000	40,490,570	4.4505	2.972	2.965	2.972	2.806	3.011	13,777,807	2.9388	5.63%
2017-03-15	0	4.260	4.240	4.260	4.160	4.260	3,676,000	15,551,370	4.2305	2.813	2.800	2.813	2.747	2.813	5,566,852	2.7936	2.40%
2017-03-14	0	4.160	4.160	4.200	4.070	4.200	9,352,000	38,572,690	4.1245	2.747	2.747	2.773	2.688	2.773	14,162,459	2.7236	2.97%
2017-03-13	0	4.040	4.030	4.040	4.000	4.200	6,956,000	28,536,900	4.1025	2.668	2.661	2.668	2.641	2.773	10,534,010	2.7090	-0.74%
2017-03-10	0	4.070	4.070	4.080	4.060	4.140	852,000	3,490,310	4.0966	2.688	2.688	2.694	2.681	2.734	1,290,250	2.7051	-1.45%
2017-03-09	0	4.130	4.090	4.130	4.040	4.130	1,001,528	4,085,021	4.0788	2.727	2.701	2.727	2.668	2.727	1,516,692	2.6934	0.49%
2017-03-08	0	4.110	4.080	4.110	4.040	4.130	1,714,000	7,012,600	4.0914	2.714	2.694	2.714	2.668	2.727	2,595,643	2.7017	-1.44%
2017-03-07	0	4.170	4.140	4.170	4.100	4.170	527,000	2,182,770	4.1419	2.754	2.734	2.754	2.707	2.754	798,077	2.7350	0.48%
2017-03-06	0	4.150	4.130	4.150	4.080	4.260	4,282,000	17,790,071	4.1546	2.740	2.727	2.740	2.694	2.813	6,484,565	2.7434	-1.19%
2017-03-03	0	4.200	4.180	4.200	4.120	4.200	2,645,000	11,044,760	4.1757	2.773	2.760	2.773	2.721	2.773	4,005,529	2.7574	0.96%
2017-03-02	0	4.160	4.120	4.160	4.100	4.180	2,435,000	10,076,650	4.1383	2.747	2.721	2.747	2.707	2.760	3,687,509	2.7326	0.24%
2017-03-01	0	4.150	4.130	4.150	4.050	4.170	2,481,000	10,198,148	4.1105	2.740	2.727	2.740	2.674	2.754	3,757,171	2.7143	-0.48%
2017-02-28	0	4.170	4.170	4.180	3.970	4.170	4,989,399	20,271,611	4.0629	2.754	2.754	2.760	2.622	2.754	7,555,834	2.6829	2.71%
2017-02-27	0	4.060	4.050	4.060	3.990	4.060	2,706,000	10,866,180	4.0156	2.681	2.674	2.681	2.635	2.681	4,097,906	2.6516	0.00%
2017-02-24	0	4.060	4.060	4.080	4.010	4.210	4,194,612	17,069,513	4.0694	2.681	2.681	2.694	2.648	2.780	6,352,226	2.6872	-2.87%
2017-02-23	0	4.180	4.180	4.190	4.110	4.230	2,873,089	12,045,539	4.1925	2.760	2.760	2.767	2.714	2.793	4,350,942	2.7685	-0.48%
2017-02-22	0	4.200	4.160	4.200	4.050	4.260	7,007,249	28,916,188	4.1266	2.773	2.747	2.773	2.674	2.813	10,611,621	2.7250	3.70%
2017-02-21	0	4.050	4.040	4.050	3.940	4.100	3,703,570	14,979,915	4.0447	2.674	2.668	2.674	2.602	2.707	5,608,603	2.6709	1.50%
2017-02-20	0	3.990	3.980	3.990	3.900	4.000	1,424,200	5,641,948	3.9615	2.635	2.628	2.635	2.575	2.641	2,156,777	2.6159	1.79%
2017-02-17	0	3.920	3.910	3.920	3.830	3.920	2,810,000	10,894,845	3.8772	2.589	2.582	2.589	2.529	2.589	4,255,401	2.5602	0.51%
2017-02-16	0	3.900	3.870	3.900	3.860	3.920	3,105,225	12,052,422	3.8813	2.575	2.556	2.575	2.549	2.589	4,702,483	2.5630	0.26%
2017-02-15	0	3.890	3.870	3.890	3.860	4.030	3,264,000	12,786,080	3.9173	2.569	2.556	2.569	2.549	2.661	4,942,928	2.5867	-2.26%
2017-02-14	0	3.980	3.940	3.980	3.930	4.050	2,825,400	11,216,241	3.9698	2.628	2.602	2.628	2.595	2.674	4,278,722	2.6214	-1.00%
2017-02-13	0	4.020	4.000	4.020	3.980	4.050	2,857,000	11,429,220	4.0004	2.655	2.641	2.655	2.628	2.674	4,326,577	2.6416	0.75%
2017-02-10	0	3.990	3.980	3.990	3.980	4.070	3,886,000	15,577,130	4.0085	2.635	2.628	2.635	2.628	2.688	5,884,871	2.6470	0.00%
2017-02-09	0	3.990	3.980	3.990	3.900	4.130	4,678,000	18,795,880	4.0179	2.635	2.628	2.635	2.575	2.727	7,084,258	2.6532	-1.72%
2017-02-08	0	4.060	4.050	4.060	4.040	4.170	7,671,000	31,354,730	4.0874	2.681	2.674	2.681	2.668	2.754	11,616,790	2.6991	0.25%
2017-02-07	0	4.050	4.050	4.060	3.960	4.150	8,442,000	34,247,552	4.0568	2.674	2.674	2.681	2.615	2.740	12,784,375	2.6789	2.53%
2017-02-06	0	3.950	3.930	3.950	3.800	4.080	10,509,704	41,657,201	3.9637	2.608	2.595	2.608	2.509	2.694	15,915,660	2.6174	1.54%
2017-02-03	0	3.890	3.880	3.890	3.550	3.890	8,804,408	33,349,211	3.7878	2.569	2.562	2.569	2.344	2.569	13,333,198	2.5012	8.66%
2017-02-02	0	3.580	3.580	3.590	3.370	3.580	5,548,474	19,229,585	3.4657	2.364	2.364	2.371	2.225	2.364	8,402,485	2.2886	5.29%
2017-02-01	0	3.400	3.390	3.400	3.390	3.520	1,672,705	5,730,286	3.4258	2.245	2.239	2.245	2.239	2.324	2,533,107	2.2622	-2.02%
2017-01-27	0	3.470	3.470	3.490	3.280	3.510	5,657,700	19,362,441	3.4223	2.291	2.291	2.305	2.166	2.318	8,567,894	2.2599	4.83%
2017-01-26	0	3.310	3.300	3.310	3.240	3.370	7,190,905	23,729,889	3.3000	2.186	2.179	2.186	2.139	2.225	10,889,745	2.1791	0.00%
2017-01-25	0	3.310	3.310	3.320	3.310	3.460	17,949,500	59,951,190	3.3400	2.186	2.186	2.192	2.186	2.285	27,182,320	2.2055	-3.78%
2017-01-24	0	3.440	3.370	3.440	3.350	3.480	7,860,642	26,804,476	3.4100	2.272	2.225	2.272	2.212	2.298	11,903,980	2.2517	0.00%
2017-01-23	0	3.440	3.440	3.460	3.370	3.470	8,293,200	28,481,323	3.4343	2.272	2.272	2.285	2.225	2.291	12,559,036	2.2678	1.78%
2017-01-20	0	3.380	3.380	3.390	3.340	3.420	12,984,970	43,965,567	3.3859	2.232	2.232	2.239	2.206	2.258	19,664,147	2.2358	0.60%
2017-01-19	0	3.360	3.350	3.360	3.320	3.360	36,099,399	120,609,342	3.3410	2.219	2.212	2.219	2.192	2.219	54,668,120	2.2062	-0.88%
2017-01-18	0	3.390	3.390	3.400	3.350	3.420	30,530,500	103,140,410	3.3783	2.239	2.239	2.245	2.212	2.258	46,234,704	2.2308	1.19%
2017-01-17	0	3.350	3.350	3.360	3.310	3.360	14,431,169	48,335,429	3.3494	2.212	2.212	2.219	2.186	2.219	21,854,239	2.2117	0.00%
2017-01-16	0	3.350	3.350	3.360	3.340	3.360	8,294,000	27,800,120	3.3518	2.212	2.212	2.219	2.206	2.219	12,560,248	2.2133	-0.30%
2017-01-13	0	3.360	3.350	3.360	3.320	3.360	31,086,000	103,805,890	3.3393	2.219	2.212	2.219	2.192	2.219	47,075,941	2.2051	0.60%
2017-01-12	0	3.340	3.320	3.340	3.310	3.340	8,496,021	28,297,458	3.3307	2.206	2.192	2.206	2.186	2.206	12,866,184	2.1994	0.91%
2017-01-11	0	3.310	3.300	3.310	3.300	3.320	13,442,733	44,405,932	3.3033	2.186	2.179	2.186	2.179	2.192	20,357,373	2.1813	0.00%
2017-01-10	0	3.310	3.300	3.310	3.270	3.310	24,399,077	80,424,210	3.2962	2.186	2.179	2.186	2.159	2.186	36,949,415	2.1766	0.91%
2017-01-09	0	3.280	3.280	3.300	3.270	3.300	30,202,412	99,278,003	3.2871	2.166	2.166	2.179	2.159	2.179	45,737,855	2.1706	0.00%
2017-01-06	0	3.280	3.270	3.280	3.270	3.290	7,164,502	23,470,921	3.2760	2.166	2.159	2.166	2.159	2.173	10,849,761	2.1633	0.00%
2017-01-05	0	3.280	3.270	3.280	3.270	3.290	14,733,184	48,304,594	3.2786	2.166	2.159	2.166	2.159	2.173	22,311,603	2.1650	0.00%
2017-01-04	0	3.280	3.280	3.290	3.280	3.290	6,138,843	20,149,624	3.2823	2.166	2.166	2.173	2.166	2.173	9,296,526	2.1674	-0.30%
2017-01-03	0	3.290	3.280	3.290	3.280	3.300	6,430,612	21,110,923	3.2829	2.173	2.166	2.173	2.166	2.179	9,738,375	2.1678	0.00%
2016-12-30	0	3.290	3.290	3.300	3.280	3.290	8,482,185	27,839,408	3.2821	2.173	2.173	2.179	2.166	2.173	12,845,231	2.1673	0.00%
2016-12-29	0	3.290	3.280	3.290	3.280	3.300	6,375,851	20,935,669	3.2836	2.173	2.166	2.173	2.166	2.179	9,655,446	2.1683	0.00%
2016-12-28	0	3.290	3.280	3.290	3.280	3.290	15,433,000	50,655,020	3.2823	2.173	2.166	2.173	2.166	2.173	23,371,389	2.1674	0.30%
2016-12-23	0	3.280	3.280	3.290	3.280	3.290	12,580,000	41,305,220	3.2834	2.166	2.166	2.173	2.166	2.173	19,050,870	2.1682	-0.30%
2016-12-22	0	3.290	3.280	3.290	3.280	3.290	6,593,000	21,651,835	3.2841	2.173	2.166	2.173	2.166	2.173	9,984,291	2.1686	0.61%
2016-12-21	0	3.270	3.270	3.280	3.260	3.280	3,717,000	12,134,305	3.2645	2.159	2.159	2.166	2.153	2.166	5,628,941	2.1557	0.00%
2016-12-20	0	3.270	3.260	3.270	3.240	3.280	18,118,000	58,961,360	3.2543	2.159	2.153	2.159	2.139	2.166	27,437,493	2.1489	-0.61%
2016-12-19	0	3.290	3.280	3.290	3.280	3.300	4,804,513	15,808,906	3.2904	2.173	2.166	2.173	2.166	2.179	7,275,847	2.1728	-0.30%
2016-12-16	0	3.300	3.290	3.300	3.270	3.300	11,366,105	37,342,933	3.2855	2.179	2.173	2.179	2.159	2.179	17,212,574	2.1695	0.61%
2016-12-15	0	3.280	3.270	3.280	3.260	3.280	15,270,000	49,922,305	3.2693	2.166	2.159	2.166	2.153	2.166	23,124,545	2.1588	0.31%
2016-12-14	0	3.270	3.260	3.270	3.250	3.280	22,208,000	72,449,354	3.2623	2.159	2.153	2.159	2.146	2.166	33,631,297	2.1542	-0.30%
2016-12-13	0	3.280	3.260	3.280	3.260	3.280	13,918,027	45,509,421	3.2698	2.166	2.153	2.166	2.153	2.166	21,077,148	2.1592	0.00%
2016-12-12	0	3.280	3.270	3.280	3.260	3.280	17,973,000	58,721,585	3.2672	2.166	2.159	2.166	2.153	2.166	27,217,908	2.1575	0.31%
2016-12-09	0	3.270	3.260	3.270	3.250	3.270	13,996,000	45,616,095	3.2592	2.159	2.153	2.159	2.146	2.159	21,195,228	2.1522	0.31%
2016-12-08	0	3.260	3.250	3.260	3.240	3.270	9,054,560	29,458,473	3.2534	2.153	2.146	2.153	2.139	2.159	13,712,023	2.1484	0.31%
2016-12-07	0	3.250	3.250	3.260	3.240	3.270	11,107,000	36,146,180	3.2544	2.146	2.146	2.153	2.139	2.159	16,820,192	2.1490	-0.31%
2016-12-06	0	3.260	3.260	3.270	3.230	3.270	15,358,225	49,858,104	3.2463	2.153	2.153	2.159	2.133	2.159	23,258,151	2.1437	0.00%
2016-12-05	0	3.260	3.250	3.260	3.210	3.270	52,296,014	169,586,588	3.2428	2.153	2.146	2.153	2.120	2.159	79,195,910	2.1414	0.62%
2016-12-02	0	3.240	3.240	3.250	3.230	3.300	91,240,010	296,852,291	3.2535	2.139	2.139	2.146	2.133	2.179	138,171,824	2.1484	-1.22%
2016-12-01	0	3.280	3.280	3.290	3.260	3.290	24,930,104	81,786,412	3.2806	2.166	2.166	2.173	2.153	2.173	37,753,590	2.1663	0.00%
2016-11-30	0	3.280	3.280	3.290	3.280	3.300	13,828,000	45,418,271	3.2845	2.166	2.166	2.173	2.166	2.179	20,940,813	2.1689	-0.30%
2016-11-29	0	3.290	3.280	3.290	3.280	3.300	23,554,000	77,427,764	3.2872	2.173	2.166	2.173	2.166	2.179	35,669,649	2.1707	-0.30%
2016-11-28	0	3.300	3.290	3.300	3.280	3.300	30,862,334	101,550,180	3.2904	2.179	2.173	2.179	2.166	2.179	46,737,226	2.1728	0.00%
2016-11-25	0	3.300	3.290	3.300	3.280	3.300	48,959,500	161,179,700	3.2921	2.179	2.173	2.179	2.166	2.179	74,143,168	2.1739	0.30%
2016-11-24	0	3.290	3.290	3.300	3.200	3.290	170,860,115	557,534,248	3.2631	2.173	2.173	2.179	2.113	2.173	258,746,725	2.1547	8.94%
2016-11-23	1	-	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
2016-11-22	1	-	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
2016-11-21	1	-	-	-	-	-	0	0	-	1.994	-	-	-	-	0	-	0.00%
2016-11-18	0	3.020	3.000	3.020	2.950	3.090	20,551,000	62,444,810	3.0385	1.994	1.981	1.994	1.948	2.040	31,121,973	2.0065	-1.95%
2016-11-17	0	3.080	3.070	3.080	2.840	3.080	19,107,240	57,826,083	3.0264	2.034	2.027	2.034	1.875	2.034	28,935,576	1.9984	4.05%
2016-11-16	0	2.960	2.960	2.990	2.960	3.030	3,884,000	11,638,970	2.9966	1.955	1.955	1.974	1.955	2.001	5,881,842	1.9788	-1.99%
2016-11-15	0	3.020	3.010	3.020	2.920	3.020	6,353,972	18,997,629	2.9899	1.994	1.988	1.994	1.928	1.994	9,622,313	1.9743	3.42%
2016-11-14	0	2.920	2.910	2.940	2.910	2.980	4,992,000	14,741,285	2.9530	1.928	1.922	1.941	1.922	1.968	7,559,773	1.9500	-0.68%
2016-11-11	0	2.940	2.940	2.950	2.860	2.990	8,580,000	25,298,870	2.9486	1.941	1.941	1.948	1.889	1.974	12,993,360	1.9471	2.44%
2016-11-10	0	2.870	2.870	2.890	2.840	2.890	3,818,000	10,980,850	2.8761	1.895	1.895	1.908	1.875	1.908	5,781,894	1.8992	1.77%
2016-11-09	0	2.820	2.820	2.830	2.750	2.840	4,957,250	13,822,594	2.7884	1.862	1.862	1.869	1.816	1.875	7,507,148	1.8413	-0.70%
2016-11-08	0	2.840	2.830	2.840	2.820	2.870	1,629,000	4,628,910	2.8416	1.875	1.869	1.875	1.862	1.895	2,466,921	1.8764	0.00%
2016-11-07	0	2.840	2.830	2.840	2.790	2.850	4,074,000	11,527,110	2.8294	1.875	1.869	1.875	1.842	1.882	6,169,574	1.8684	1.43%
2016-11-04	0	2.800	2.800	2.810	2.770	2.860	3,669,768	10,319,893	2.8121	1.849	1.849	1.856	1.829	1.889	5,557,414	1.8570	-1.06%
2016-11-03	0	2.830	2.820	2.830	2.790	2.900	9,003,115	25,507,181	2.8332	1.869	1.862	1.869	1.842	1.915	13,634,115	1.8708	-2.41%
2016-11-02	0	2.900	2.900	2.910	2.870	2.960	6,851,000	19,908,350	2.9059	1.915	1.915	1.922	1.895	1.955	10,375,001	1.9189	-1.36%
2016-11-01	0	2.940	2.940	2.950	2.900	2.960	4,646,208	13,580,910	2.9230	1.941	1.941	1.948	1.915	1.955	7,036,113	1.9302	1.03%
2016-10-31	0	2.910	2.900	2.910	2.890	2.950	3,111,362	9,051,856	2.9093	1.922	1.915	1.922	1.908	1.948	4,711,777	1.9211	-1.02%
2016-10-28	0	2.940	2.940	2.950	2.930	2.980	3,865,000	11,446,450	2.9616	1.941	1.941	1.948	1.935	1.968	5,853,069	1.9556	-0.34%
2016-10-27	0	2.950	2.940	2.950	2.910	3.000	7,097,798	20,955,584	2.9524	1.948	1.941	1.948	1.922	1.981	10,748,746	1.9496	-1.67%
2016-10-26	0	3.000	2.980	3.000	2.960	3.010	6,863,000	20,476,759	2.9836	1.981	1.968	1.981	1.955	1.988	10,393,173	1.9702	0.33%
2016-10-25	0	2.990	2.990	3.000	2.990	3.020	2,729,000	8,201,836	3.0054	1.974	1.974	1.981	1.974	1.994	4,132,736	1.9846	-0.33%
2016-10-24	0	3.000	2.990	3.000	2.970	3.020	4,952,500	14,849,090	2.9983	1.981	1.974	1.981	1.961	1.994	7,499,955	1.9799	-0.33%
2016-10-20	0	3.010	3.000	3.010	2.990	3.050	1,781,000	5,363,461	3.0115	1.988	1.981	1.988	1.974	2.014	2,697,106	1.9886	0.00%
2016-10-19	0	3.010	3.010	3.030	3.010	3.070	2,204,353	6,687,465	3.0338	1.988	1.988	2.001	1.988	2.027	3,338,223	2.0033	-0.66%
2016-10-18	0	3.030	3.030	3.040	2.970	3.030	2,280,172	6,861,596	3.0092	2.001	2.001	2.007	1.961	2.001	3,453,041	1.9871	0.66%
2016-10-17	0	3.010	3.000	3.010	2.960	3.010	2,183,115	6,539,520	2.9955	1.988	1.981	1.988	1.955	1.988	3,306,060	1.9780	0.33%
2016-10-14	0	3.000	2.980	3.000	2.960	3.000	2,415,000	7,204,800	2.9834	1.981	1.968	1.981	1.955	1.981	3,657,222	1.9700	0.67%
2016-10-13	0	2.980	2.980	2.990	2.950	3.020	4,021,000	11,969,820	2.9768	1.968	1.968	1.974	1.948	1.994	6,089,312	1.9657	-1.32%
2016-10-12	0	3.020	3.000	3.020	2.950	3.020	1,905,000	5,689,305	2.9865	1.994	1.981	1.994	1.948	1.994	2,884,889	1.9721	0.67%
2016-10-11	0	3.000	2.990	3.000	2.970	3.040	3,055,000	9,189,745	3.0081	1.981	1.974	1.981	1.961	2.007	4,626,423	1.9864	-0.66%
2016-10-07	0	3.020	3.010	3.020	3.000	3.040	1,665,000	5,036,770	3.0251	1.994	1.988	1.994	1.981	2.007	2,521,439	1.9976	-0.33%
2016-10-06	0	3.030	3.030	3.050	3.010	3.070	1,165,000	3,534,380	3.0338	2.001	2.001	2.014	1.988	2.027	1,764,250	2.0033	-0.66%
2016-10-05	0	3.050	3.020	3.050	3.000	3.060	2,127,000	6,438,165	3.0269	2.014	1.994	2.014	1.981	2.021	3,221,081	1.9988	-0.65%
2016-10-04	0	3.070	3.060	3.070	2.980	3.070	2,463,000	7,444,510	3.0225	2.027	2.021	2.027	1.968	2.027	3,729,912	1.9959	3.37%
2016-10-03	0	2.970	2.950	2.970	2.930	3.000	1,647,460	4,876,246	2.9599	1.961	1.948	1.961	1.935	1.981	2,494,876	1.9545	-0.34%
2016-09-30	0	2.980	2.960	2.980	2.960	3.000	2,316,300	6,893,650	2.9761	1.968	1.955	1.968	1.955	1.981	3,507,753	1.9653	-0.67%
2016-09-29	0	3.000	2.990	3.000	2.980	3.020	1,667,000	4,994,945	2.9964	1.981	1.974	1.981	1.968	1.994	2,524,467	1.9786	0.67%
2016-09-28	0	2.980	2.980	2.990	2.950	2.990	3,809,780	11,327,314	2.9732	1.968	1.968	1.974	1.948	1.974	5,769,445	1.9633	-0.33%
2016-09-27	0	2.990	2.980	2.990	2.950	3.000	2,815,255	8,406,401	2.9860	1.974	1.968	1.974	1.948	1.981	4,263,359	1.9718	0.00%
2016-09-26	0	2.990	2.980	2.990	2.970	3.060	7,087,000	21,203,556	2.9919	1.974	1.968	1.974	1.961	2.021	10,732,394	1.9757	-2.92%
2016-09-23	0	3.080	3.060	3.080	3.060	3.110	2,023,000	6,222,890	3.0761	2.034	2.021	2.034	2.021	2.054	3,063,586	2.0312	0.33%
2016-09-22	0	3.070	3.070	3.080	3.050	3.150	4,889,000	15,101,920	3.0890	2.027	2.027	2.034	2.014	2.080	7,403,792	2.0398	-0.97%
2016-09-21	0	3.100	3.090	3.100	3.070	3.120	4,548,000	14,075,500	3.0949	2.047	2.040	2.047	2.027	2.060	6,887,389	2.0437	0.98%
2016-09-20	0	3.070	3.070	3.080	3.060	3.100	3,887,083	11,961,017	3.0771	2.027	2.027	2.034	2.021	2.047	5,886,511	2.0319	-0.32%
2016-09-19	0	3.080	3.070	3.080	3.040	3.120	6,278,000	19,316,055	3.0768	2.034	2.027	2.034	2.007	2.060	9,507,262	2.0317	0.00%
2016-09-15	0	3.080	3.070	3.080	3.040	3.100	2,040,000	6,272,390	3.0747	2.034	2.027	2.034	2.007	2.047	3,089,330	2.0303	0.65%
2016-09-14	0	3.060	3.050	3.060	3.000	3.120	5,154,000	15,680,540	3.0424	2.021	2.014	2.021	1.981	2.060	7,805,102	2.0090	-1.61%
2016-09-13	0	3.110	3.090	3.110	3.080	3.200	7,823,650	24,462,225	3.1267	2.054	2.040	2.054	2.034	2.113	11,847,960	2.0647	0.32%
2016-09-12	0	3.100	3.100	3.110	3.080	3.190	20,996,091	65,643,603	3.1265	2.047	2.047	2.054	2.034	2.106	31,796,009	2.0645	-3.13%
2016-09-09	0	3.200	3.190	3.200	3.060	3.320	47,540,115	152,405,527	3.2058	2.113	2.106	2.113	2.021	2.192	71,993,684	2.1169	4.92%
2016-09-08	0	3.050	3.040	3.050	3.020	3.100	11,080,000	33,788,510	3.0495	2.014	2.007	2.014	1.994	2.047	16,779,303	2.0137	1.33%
2016-09-07	0	3.010	3.010	3.020	2.990	3.070	9,757,000	29,591,649	3.0329	1.988	1.988	1.994	1.974	2.027	14,775,782	2.0027	-1.31%
2016-09-06	0	3.050	3.040	3.050	2.990	3.060	13,072,139	39,681,027	3.0355	2.014	2.007	2.014	1.974	2.021	19,796,154	2.0045	0.66%
2016-09-05	0	3.030	3.020	3.030	2.990	3.060	10,056,659	30,461,847	3.0290	2.001	1.994	2.001	1.974	2.021	15,229,579	2.0002	1.68%
2016-09-02	0	2.980	2.970	2.980	2.960	3.050	6,072,576	18,110,690	2.9824	1.968	1.961	1.968	1.955	2.014	9,196,173	1.9694	-1.32%
2016-09-01	0	3.020	3.010	3.020	2.980	3.050	2,717,000	8,198,740	3.0176	1.994	1.988	1.994	1.968	2.014	4,114,564	1.9926	1.00%
2016-08-31	0	2.990	2.990	3.000	2.990	3.100	4,327,000	13,003,090	3.0051	1.974	1.974	1.981	1.974	2.047	6,552,712	1.9844	-1.64%
2016-08-30	0	3.040	3.030	3.040	3.020	3.060	4,086,000	12,409,580	3.0371	2.007	2.001	2.007	1.994	2.021	6,187,747	2.0055	0.66%
2016-08-29	0	3.020	3.020	3.030	3.020	3.080	2,451,000	7,468,430	3.0471	1.994	1.994	2.001	1.994	2.034	3,711,739	2.0121	-0.66%
2016-08-26	0	3.040	3.030	3.040	3.010	3.050	1,775,000	5,382,440	3.0324	2.007	2.001	2.007	1.988	2.014	2,688,020	2.0024	1.33%
2016-08-25	0	3.000	3.000	3.020	3.000	3.060	2,503,000	7,558,030	3.0196	1.981	1.981	1.994	1.981	2.021	3,790,487	1.9939	-1.64%
2016-08-24	0	3.050	3.030	3.050	3.020	3.080	3,849,000	11,727,100	3.0468	2.014	2.001	2.014	1.994	2.034	5,828,839	2.0119	0.00%
2016-08-23	0	3.050	3.040	3.050	3.030	3.090	9,436,000	28,826,460	3.0549	2.014	2.007	2.014	2.001	2.040	14,289,667	2.0173	0.33%
2016-08-22	0	3.040	3.030	3.040	2.950	3.280	53,445,000	167,357,070	3.1314	2.007	2.001	2.007	1.948	2.166	80,935,909	2.0678	5.19%
2016-08-19	0	2.890	2.880	2.890	2.830	2.920	5,766,000	16,642,650	2.8863	1.908	1.902	1.908	1.869	1.928	8,731,901	1.9060	1.40%
2016-08-18	0	2.850	2.840	2.850	2.810	2.920	7,932,000	22,772,210	2.8709	1.882	1.875	1.882	1.856	1.928	12,012,043	1.8958	-1.04%
2016-08-17	0	2.880	2.850	2.880	2.860	2.900	4,245,000	12,212,460	2.8769	1.902	1.882	1.902	1.889	1.915	6,428,533	1.8997	0.00%
2016-08-16	0	2.880	2.870	2.880	2.860	2.910	2,526,536	7,269,103	2.8771	1.902	1.895	1.902	1.889	1.922	3,826,129	1.8999	0.00%
2016-08-15	0	2.880	2.870	2.880	2.850	2.920	3,415,672	9,832,882	2.8788	1.902	1.895	1.902	1.882	1.928	5,172,617	1.9009	1.05%
2016-08-12	0	2.850	2.840	2.850	2.820	2.900	7,967,000	22,817,440	2.8640	1.882	1.875	1.882	1.862	1.915	12,065,046	1.8912	-0.70%
2016-08-11	0	2.870	2.860	2.870	2.850	2.900	4,470,000	12,859,150	2.8768	1.895	1.889	1.895	1.882	1.915	6,769,268	1.8996	1.06%
2016-08-10	0	2.840	2.840	2.860	2.840	2.910	6,208,115	17,845,117	2.8745	1.875	1.875	1.889	1.875	1.922	9,401,430	1.8981	-1.73%
2016-08-09	0	2.890	2.890	2.900	2.770	2.980	13,410,000	38,922,700	2.9025	1.908	1.908	1.915	1.829	1.968	20,307,803	1.9166	3.58%
2016-08-08	0	2.790	2.770	2.790	2.770	2.800	3,939,100	10,986,743	2.7892	1.842	1.829	1.842	1.829	1.849	5,965,285	1.8418	0.72%
2016-08-05	0	2.770	2.770	2.790	2.760	2.800	2,838,000	7,883,622	2.7779	1.829	1.829	1.842	1.823	1.849	4,297,804	1.8343	0.36%
2016-08-04	0	2.760	2.760	2.780	2.750	2.800	2,998,768	8,313,899	2.7724	1.823	1.823	1.836	1.816	1.849	4,541,267	1.8307	0.00%
2016-08-03	0	2.760	2.760	2.770	2.740	2.790	2,342,000	6,475,445	2.7649	1.823	1.823	1.829	1.809	1.842	3,546,672	1.8258	-0.72%
2016-08-01	0	2.780	2.760	2.780	2.750	2.800	2,987,000	8,274,761	2.7703	1.836	1.823	1.836	1.816	1.849	4,523,446	1.8293	0.00%
2016-07-29	0	2.780	2.770	2.780	2.760	2.830	2,331,000	6,510,445	2.7930	1.836	1.829	1.836	1.823	1.869	3,530,014	1.8443	-1.77%
2016-07-28	0	2.830	2.820	2.830	2.810	2.870	2,567,700	7,286,015	2.8376	1.869	1.862	1.869	1.856	1.895	3,888,467	1.8737	-0.70%
2016-07-27	0	2.850	2.840	2.850	2.810	2.860	5,768,344	16,417,403	2.8461	1.882	1.875	1.882	1.856	1.889	8,735,451	1.8794	1.06%
2016-07-26	0	2.820	2.810	2.820	2.790	2.820	3,580,000	10,064,565	2.8113	1.862	1.856	1.862	1.842	1.862	5,421,472	1.8564	0.00%
2016-07-25	0	2.820	2.820	2.840	2.810	2.840	2,656,408	7,512,364	2.8280	1.862	1.862	1.875	1.856	1.875	4,022,805	1.8674	-0.35%
2016-07-22	0	2.830	2.830	2.840	2.820	2.840	1,438,152	4,068,085	2.8287	1.869	1.869	1.875	1.862	1.875	2,177,905	1.8679	0.00%
2016-07-21	0	2.830	2.820	2.830	2.800	2.880	1,859,670	5,270,729	2.8342	1.869	1.862	1.869	1.849	1.902	2,816,243	1.8715	-1.05%
2016-07-20	0	2.860	2.850	2.860	2.820	2.890	2,106,000	5,997,155	2.8477	1.889	1.882	1.889	1.862	1.908	3,189,279	1.8804	-0.69%
2016-07-19	0	2.880	2.870	2.880	2.850	2.900	2,773,800	7,968,863	2.8729	1.902	1.895	1.902	1.882	1.915	4,200,580	1.8971	0.35%
2016-07-18	0	2.870	2.870	2.880	2.860	2.900	1,794,000	5,164,250	2.8786	1.895	1.895	1.902	1.889	1.915	2,716,793	1.9009	0.00%
2016-07-15	0	2.870	2.850	2.870	2.830	2.880	5,220,576	14,935,553	2.8609	1.895	1.882	1.895	1.869	1.902	7,905,923	1.8892	0.70%
2016-07-14	0	2.850	2.840	2.850	2.800	2.860	8,951,000	25,463,405	2.8448	1.882	1.875	1.882	1.849	1.889	13,555,194	1.8785	1.79%
2016-07-13	0	2.800	2.790	2.810	2.790	2.840	2,486,003	6,994,688	2.8136	1.849	1.842	1.856	1.842	1.875	3,764,747	1.8579	-0.71%
2016-07-12	0	2.820	2.810	2.830	2.800	2.840	2,763,003	7,795,233	2.8213	1.862	1.856	1.869	1.849	1.875	4,184,230	1.8630	0.36%
2016-07-11	0	2.810	2.800	2.820	2.780	2.830	3,875,000	10,873,530	2.8061	1.856	1.849	1.862	1.836	1.869	5,868,213	1.8530	1.08%
2016-07-08	0	2.780	2.770	2.780	2.730	2.810	3,581,000	9,949,680	2.7785	1.836	1.829	1.836	1.803	1.856	5,422,986	1.8347	0.36%
2016-07-07	0	2.770	2.760	2.770	2.720	2.780	1,381,250	3,810,350	2.7586	1.829	1.823	1.829	1.796	1.836	2,091,734	1.8216	0.73%
2016-07-06	0	2.750	2.740	2.750	2.730	2.770	3,081,000	8,480,835	2.7526	1.816	1.809	1.816	1.803	1.829	4,665,797	1.8177	-1.79%
2016-07-05	0	2.800	2.790	2.800	2.770	2.820	2,523,768	7,071,495	2.8020	1.849	1.842	1.849	1.829	1.862	3,821,938	1.8502	0.00%
2016-07-04	0	2.800	2.790	2.800	2.750	2.820	2,507,000	7,013,815	2.7977	1.849	1.842	1.849	1.816	1.862	3,796,545	1.8474	1.82%
2016-06-30	0	2.750	2.740	2.750	2.700	2.790	4,926,955	13,549,744	2.7501	1.816	1.809	1.816	1.783	1.842	7,461,270	1.8160	-0.36%
2016-06-29	0	2.760	2.750	2.770	2.730	2.780	2,539,000	7,009,220	2.7606	1.823	1.816	1.829	1.803	1.836	3,845,005	1.8229	0.00%
2016-06-28	0	2.760	2.750	2.770	2.690	2.770	2,811,863	7,711,932	2.7426	1.823	1.816	1.829	1.776	1.829	4,258,222	1.8111	1.10%
2016-06-27	0	2.730	2.730	2.740	2.680	2.750	1,491,000	4,068,595	2.7288	1.803	1.803	1.809	1.770	1.816	2,257,937	1.8019	0.74%
2016-06-24	0	2.710	2.710	2.730	2.640	2.760	6,910,000	18,676,105	2.7028	1.790	1.790	1.803	1.743	1.823	10,464,349	1.7847	-1.45%
2016-06-23	0	2.750	2.740	2.750	2.690	2.890	10,986,000	30,071,330	2.7372	1.816	1.809	1.816	1.776	1.908	16,636,952	1.8075	-4.18%
2016-06-22	0	2.870	2.840	2.870	2.840	2.900	2,907,283	8,343,307	2.8698	1.895	1.875	1.895	1.875	1.915	4,402,724	1.8950	1.77%
2016-06-21	0	2.820	2.810	2.830	2.810	2.860	5,999,200	17,014,094	2.8361	1.862	1.856	1.869	1.856	1.889	9,085,054	1.8728	0.36%
2016-06-20	0	2.810	2.800	2.810	2.770	2.850	2,902,000	8,141,565	2.8055	1.856	1.849	1.856	1.829	1.882	4,394,724	1.8526	-0.35%
2016-06-17	0	2.820	2.820	2.850	2.810	2.860	2,811,000	7,973,145	2.8364	1.862	1.862	1.882	1.856	1.889	4,256,915	1.8730	0.71%
2016-06-16	0	2.800	2.790	2.800	2.780	2.870	5,480,627	15,462,515	2.8213	1.849	1.842	1.849	1.836	1.895	8,299,739	1.8630	0.00%
2016-06-15	0	2.800	2.790	2.800	2.770	2.850	6,681,000	18,782,175	2.8113	1.849	1.842	1.849	1.829	1.882	10,117,557	1.8564	-0.36%
2016-06-14	0	2.810	2.800	2.810	2.790	2.950	7,957,485	22,772,833	2.8618	1.856	1.849	1.856	1.842	1.948	12,050,637	1.8898	-4.10%
2016-06-13	0	2.930	2.920	2.940	2.890	3.070	7,969,000	23,451,135	2.9428	1.935	1.928	1.941	1.908	2.027	12,068,075	1.9432	-4.56%
2016-06-10	0	3.070	3.060	3.070	3.060	3.110	2,312,000	7,149,270	3.0922	2.027	2.021	2.027	2.021	2.054	3,501,241	2.0419	-0.32%
2016-06-08	0	3.080	3.070	3.090	3.060	3.150	5,065,344	15,697,071	3.0989	2.034	2.027	2.040	2.021	2.080	7,670,843	2.0463	0.98%
2016-06-07	0	3.050	3.050	3.060	3.030	3.090	2,676,000	8,169,910	3.0530	2.014	2.014	2.021	2.001	2.040	4,052,474	2.0160	-0.33%
2016-06-06	0	3.060	3.050	3.070	3.040	3.110	3,149,688	9,678,629	3.0729	2.021	2.014	2.027	2.007	2.054	4,769,817	2.0291	0.33%
2016-06-03	0	3.050	3.030	3.050	3.030	3.070	5,063,500	15,448,235	3.0509	2.014	2.001	2.014	2.001	2.027	7,668,051	2.0146	0.00%
2016-06-02	0	3.050	3.040	3.050	3.010	3.080	3,133,000	9,576,015	3.0565	2.014	2.007	2.014	1.988	2.034	4,744,545	2.0183	0.00%
2016-06-01	0	3.050	3.050	3.060	3.020	3.080	3,246,000	9,917,450	3.0553	2.014	2.014	2.021	1.994	2.034	4,915,670	2.0175	1.33%
2016-05-31	0	3.010	3.010	3.020	2.970	3.070	5,701,809	17,275,567	3.0298	1.988	1.988	1.994	1.961	2.027	8,634,692	2.0007	0.33%
2016-05-30	0	3.000	2.990	3.020	2.970	3.060	2,522,000	7,585,115	3.0076	1.981	1.974	1.994	1.961	2.021	3,819,260	1.9860	0.33%
2016-05-27	0	2.990	2.980	2.990	2.970	3.040	4,153,000	12,449,730	2.9978	1.974	1.968	1.974	1.961	2.007	6,289,210	1.9795	0.00%
2016-05-26	0	2.990	2.980	2.990	2.950	3.030	4,088,395	12,249,638	2.9962	1.974	1.968	1.974	1.948	2.001	6,191,374	1.9785	1.36%
2016-05-25	0	2.950	2.950	2.960	2.950	3.090	4,859,534	14,594,946	3.0034	1.948	1.948	1.955	1.948	2.040	7,359,169	1.9832	-3.59%
2016-05-24	0	3.060	3.040	3.060	3.020	3.070	3,004,000	9,136,440	3.0414	2.021	2.007	2.021	1.994	2.027	4,549,190	2.0084	0.99%
2016-05-23	0	3.030	3.020	3.030	3.020	3.110	6,605,000	20,168,565	3.0535	2.001	1.994	2.001	1.994	2.054	10,002,464	2.0164	-1.30%
2016-05-20	0	3.070	3.060	3.070	3.020	3.110	4,402,000	13,533,865	3.0745	2.027	2.021	2.027	1.994	2.054	6,666,290	2.0302	1.66%
2016-05-19	0	3.020	3.020	3.030	3.000	3.110	6,433,000	19,561,835	3.0409	1.994	1.994	2.001	1.981	2.054	9,741,991	2.0080	-1.31%
2016-05-18	0	3.060	3.050	3.060	3.030	3.120	6,736,802	20,629,038	3.0621	2.021	2.014	2.021	2.001	2.060	10,202,062	2.0220	-1.61%
2016-05-17	0	3.110	3.090	3.110	3.050	3.140	5,127,000	15,870,849	3.0955	2.054	2.040	2.054	2.014	2.073	7,764,214	2.0441	0.32%
2016-05-16	0	3.100	3.080	3.100	3.030	3.130	5,119,000	15,752,130	3.0772	2.047	2.034	2.047	2.001	2.067	7,752,099	2.0320	-1.59%
2016-05-13	0	3.150	3.130	3.150	3.060	3.180	7,382,000	23,156,785	3.1369	2.080	2.067	2.080	2.021	2.100	11,179,135	2.0714	1.61%
2016-05-12	0	3.100	3.090	3.100	3.080	3.290	12,845,000	40,682,270	3.1672	2.047	2.040	2.047	2.034	2.173	19,452,180	2.0914	-2.82%
2016-05-11	0	3.190	3.180	3.190	3.150	3.240	9,328,000	29,822,120	3.1971	2.106	2.100	2.106	2.080	2.139	14,126,114	2.1111	0.31%
2016-05-10	0	3.180	3.170	3.180	3.150	3.250	7,429,000	23,731,210	3.1944	2.100	2.093	2.100	2.080	2.146	11,250,311	2.1094	-1.85%
2016-05-09	0	3.240	3.220	3.240	3.120	3.260	10,239,094	32,831,962	3.2065	2.139	2.126	2.139	2.060	2.153	15,505,854	2.1174	0.62%
2016-05-06	0	3.220	3.190	3.220	3.150	3.270	11,660,397	37,478,993	3.2142	2.126	2.106	2.126	2.080	2.159	17,658,244	2.1225	-0.31%
2016-05-05	0	3.230	3.230	3.240	3.210	3.330	12,792,000	41,973,753	3.2813	2.133	2.133	2.139	2.120	2.199	19,371,918	2.1667	-3.00%
2016-05-04	0	3.330	3.330	3.340	3.140	3.370	19,696,500	64,538,406	3.2766	2.199	2.199	2.206	2.073	2.225	29,827,938	2.1637	4.06%
2016-05-03	0	3.200	3.180	3.200	3.040	3.260	18,791,500	59,625,526	3.1730	2.113	2.100	2.113	2.007	2.153	28,457,426	2.0953	4.58%
2016-04-29	0	3.060	3.060	3.070	2.950	3.130	15,530,000	47,689,311	3.0708	2.021	2.021	2.027	1.948	2.067	23,518,284	2.0278	1.32%
2016-04-28	0	3.020	3.010	3.020	2.890	3.030	15,955,100	47,492,144	2.9766	1.994	1.988	1.994	1.908	2.001	24,162,045	1.9656	4.50%
2016-04-27	0	2.890	2.870	2.900	2.870	2.960	3,972,000	11,493,199	2.8936	1.908	1.895	1.915	1.895	1.955	6,015,108	1.9107	0.00%
2016-04-26	0	2.890	2.880	2.890	2.820	2.930	4,930,511	14,185,306	2.8770	1.908	1.902	1.908	1.862	1.935	7,466,655	1.8998	-1.37%
2016-04-25	0	2.930	2.920	2.930	2.900	2.940	3,017,603	8,807,554	2.9187	1.935	1.928	1.935	1.915	1.941	4,569,790	1.9273	1.03%
2016-04-22	0	2.900	2.900	2.920	2.900	3.000	3,015,000	8,883,300	2.9464	1.915	1.915	1.928	1.915	1.981	4,565,848	1.9456	-2.36%
2016-04-21	0	2.970	2.960	2.970	2.900	3.010	5,211,000	15,446,875	2.9643	1.961	1.955	1.961	1.915	1.988	7,891,421	1.9574	2.06%
2016-04-20	0	2.910	2.900	2.910	2.880	2.920	3,022,152	8,771,403	2.9024	1.922	1.915	1.922	1.902	1.928	4,576,679	1.9165	0.34%
2016-04-19	0	2.900	2.890	2.900	2.870	2.940	2,214,840	6,435,392	2.9056	1.915	1.908	1.915	1.895	1.941	3,354,104	1.9187	-0.34%
2016-04-18	0	2.910	2.910	2.920	2.840	2.930	2,478,050	7,161,481	2.8900	1.922	1.922	1.928	1.875	1.935	3,752,703	1.9084	0.34%
2016-04-15	0	2.900	2.890	2.900	2.870	2.950	4,798,662	13,931,336	2.9032	1.915	1.908	1.915	1.895	1.948	7,266,986	1.9171	-0.34%
2016-04-14	0	2.910	2.900	2.910	2.850	2.950	5,457,576	15,794,839	2.8941	1.922	1.915	1.922	1.882	1.948	8,264,831	1.9111	-0.34%
2016-04-13	0	2.920	2.930	2.940	2.910	2.980	6,953,000	20,486,920	2.9465	1.928	1.935	1.941	1.922	1.968	10,529,467	1.9457	-0.68%
2016-04-12	0	2.940	2.920	2.940	2.900	2.960	3,664,000	10,697,075	2.9195	1.941	1.928	1.941	1.915	1.955	5,548,679	1.9279	0.34%
2016-04-11	0	2.930	2.920	2.930	2.880	2.980	4,266,000	12,566,760	2.9458	1.935	1.928	1.935	1.902	1.968	6,460,335	1.9452	1.03%
2016-04-08	0	2.900	2.880	2.900	2.800	2.900	6,007,968	17,131,331	2.8514	1.915	1.902	1.915	1.849	1.915	9,098,332	1.8829	2.47%
2016-04-07	0	2.830	2.810	2.830	2.800	2.890	5,413,000	15,379,494	2.8412	1.869	1.856	1.869	1.849	1.908	8,197,326	1.8762	0.00%
2016-04-06	0	2.830	2.820	2.840	2.800	2.870	4,286,404	12,124,982	2.8287	1.869	1.862	1.875	1.849	1.895	6,491,234	1.8679	-0.35%
2016-04-05	0	2.840	2.840	2.850	2.770	2.940	8,641,832	24,428,289	2.8267	1.875	1.875	1.882	1.829	1.941	13,086,997	1.8666	-2.07%
2016-04-01	0	2.900	2.870	2.900	2.870	2.920	5,977,000	17,285,805	2.8921	1.915	1.895	1.915	1.895	1.928	9,051,435	1.9097	-0.68%
2016-03-31	0	2.920	2.910	2.920	2.900	2.980	6,203,164	18,158,697	2.9273	1.928	1.922	1.928	1.915	1.968	9,393,932	1.9330	-1.68%
2016-03-30	0	2.970	2.940	2.970	2.920	3.000	7,159,860	21,136,634	2.9521	1.961	1.941	1.961	1.928	1.981	10,842,731	1.9494	-0.34%
2016-03-29	0	2.980	2.960	2.980	2.930	3.010	4,121,000	12,214,860	2.9641	1.968	1.955	1.968	1.935	1.988	6,240,750	1.9573	0.68%
2016-03-24	0	2.960	2.950	2.960	2.950	3.060	8,909,000	26,915,700	3.0212	1.955	1.948	1.955	1.948	2.021	13,491,590	1.9950	-1.33%
2016-03-23	0	3.000	2.990	3.010	2.930	3.030	9,325,000	27,877,785	2.9896	1.981	1.974	1.988	1.935	2.001	14,121,571	1.9741	1.69%
2016-03-22	0	2.950	2.940	2.950	2.930	3.020	13,646,486	40,708,868	2.9831	1.948	1.941	1.948	1.935	1.994	20,665,932	1.9699	-0.34%
2016-03-21	0	2.960	2.950	2.960	2.820	2.980	13,120,402	38,397,660	2.9266	1.955	1.948	1.955	1.862	1.968	19,869,242	1.9325	4.59%
2016-03-18	0	2.830	2.800	2.830	2.790	2.840	5,515,524	15,475,410	2.8058	1.869	1.849	1.869	1.842	1.875	8,352,586	1.8528	1.07%
2016-03-17	0	2.800	2.790	2.800	2.780	2.860	4,075,165	11,450,882	2.8099	1.849	1.842	1.849	1.836	1.889	6,171,338	1.8555	-0.36%
2016-03-16	0	2.810	2.780	2.810	2.750	2.880	25,692,000	71,613,313	2.7874	1.856	1.836	1.856	1.816	1.902	38,907,388	1.8406	0.72%
2016-03-15	0	2.790	2.770	2.790	2.720	2.810	6,674,000	18,547,942	2.7791	1.842	1.829	1.842	1.796	1.856	10,106,956	1.8352	1.09%
2016-03-14	0	2.760	2.750	2.760	2.700	2.770	3,759,648	10,322,381	2.7456	1.823	1.816	1.823	1.783	1.829	5,693,527	1.8130	2.22%
2016-03-11	0	2.700	2.680	2.700	2.660	2.720	3,185,394	8,557,238	2.6864	1.783	1.770	1.783	1.756	1.796	4,823,889	1.7739	1.12%
2016-03-10	0	2.670	2.670	2.690	2.670	2.740	3,601,528	9,711,336	2.6964	1.763	1.763	1.776	1.763	1.809	5,454,073	1.7806	-2.20%
2016-03-09	0	2.730	2.720	2.730	2.700	2.780	4,282,940	11,653,079	2.7208	1.803	1.796	1.803	1.783	1.836	6,485,988	1.7967	-1.09%
2016-03-08	0	2.760	2.770	2.780	2.690	2.800	8,746,480	24,070,999	2.7521	1.823	1.829	1.836	1.776	1.849	13,245,473	1.8173	-0.36%
2016-03-07	0	2.770	2.750	2.780	2.730	2.870	10,754,288	29,921,142	2.7823	1.829	1.816	1.836	1.803	1.895	16,286,052	1.8372	-1.07%
2016-03-04	0	2.800	2.790	2.800	2.740	2.830	6,237,736	17,423,556	2.7932	1.849	1.842	1.849	1.809	1.869	9,446,287	1.8445	1.82%
2016-03-03	0	2.750	2.750	2.760	2.730	2.800	7,080,000	19,563,070	2.7631	1.816	1.816	1.823	1.803	1.849	10,721,793	1.8246	-1.08%
2016-03-02	0	2.780	2.770	2.790	2.750	2.870	9,854,672	27,801,548	2.8212	1.836	1.829	1.842	1.816	1.895	14,923,694	1.8629	1.09%
2016-03-01	0	2.750	2.730	2.750	2.620	2.750	8,231,200	22,152,429	2.6913	1.816	1.803	1.816	1.730	1.816	12,465,145	1.7771	2.61%
2016-02-29	0	2.680	2.670	2.680	2.660	2.810	6,472,000	17,539,040	2.7100	1.770	1.763	1.770	1.756	1.856	9,801,052	1.7895	-4.29%
2016-02-26	0	2.800	2.790	2.800	2.740	2.840	4,585,000	12,809,195	2.7937	1.849	1.842	1.849	1.809	1.875	6,943,421	1.8448	0.36%
2016-02-25	0	2.790	2.780	2.790	2.740	2.890	9,355,000	26,081,950	2.7880	1.842	1.836	1.842	1.809	1.908	14,167,002	1.8410	-2.79%
2016-02-24	0	2.870	2.870	2.880	2.790	2.880	7,813,000	22,120,855	2.8313	1.895	1.895	1.902	1.842	1.902	11,831,832	1.8696	0.35%
2016-02-23	0	2.860	2.850	2.860	2.850	2.970	9,117,248	26,334,239	2.8884	1.889	1.882	1.889	1.882	1.961	13,806,956	1.9073	-3.05%
2016-02-22	0	2.950	2.940	2.950	2.910	3.000	5,671,000	16,712,990	2.9471	1.948	1.941	1.948	1.922	1.981	8,588,035	1.9461	0.00%
2016-02-19	0	2.950	2.930	2.950	2.930	3.000	4,555,770	13,461,856	2.9549	1.948	1.935	1.948	1.935	1.981	6,899,156	1.9512	-1.34%
2016-02-18	0	2.990	2.980	2.990	2.950	3.080	6,679,074	20,037,653	3.0001	1.974	1.968	1.974	1.948	2.034	10,114,640	1.9811	-0.66%
2016-02-17	0	3.010	3.000	3.010	2.910	3.080	15,051,000	44,962,500	2.9873	1.988	1.981	1.988	1.922	2.034	22,792,897	1.9727	0.00%
2016-02-16	0	3.010	3.010	3.020	2.930	3.030	12,201,000	36,601,230	2.9999	1.988	1.988	1.994	1.935	2.001	18,476,921	1.9809	1.35%
2016-02-15	0	2.970	2.950	2.990	2.770	3.010	15,144,000	44,621,295	2.9465	1.961	1.948	1.974	1.829	1.988	22,933,734	1.9457	7.61%
2016-02-12	0	2.760	2.750	2.760	2.720	2.820	7,548,576	20,749,399	2.7488	1.823	1.816	1.823	1.796	1.862	11,431,394	1.8151	-1.43%
2016-02-11	0	2.800	2.780	2.800	2.760	2.920	4,261,000	11,919,690	2.7974	1.849	1.836	1.849	1.823	1.928	6,452,763	1.8472	-4.76%
2016-02-05	0	2.940	2.930	2.940	2.920	3.060	3,988,361	11,771,215	2.9514	1.941	1.935	1.941	1.928	2.021	6,039,884	1.9489	-1.01%
2016-02-04	0	2.970	2.970	2.980	2.960	3.030	3,733,100	11,160,880	2.9897	1.961	1.961	1.968	1.955	2.001	5,653,323	1.9742	-1.00%
2016-02-03	0	3.000	2.990	3.000	2.840	3.070	20,085,110	59,644,864	2.9696	1.981	1.974	1.981	1.875	2.027	30,416,440	1.9609	1.69%
2016-02-02	0	2.950	2.950	2.960	2.780	3.010	21,691,786	64,067,187	2.9535	1.948	1.948	1.955	1.836	1.988	32,849,554	1.9503	4.98%
2016-02-01	0	2.810	2.810	2.830	2.800	2.980	7,434,000	21,280,710	2.8626	1.856	1.856	1.869	1.849	1.968	11,257,883	1.8903	-2.09%
2016-01-29	0	2.870	2.860	2.880	2.730	2.940	9,087,000	26,082,870	2.8703	1.895	1.889	1.902	1.803	1.941	13,761,149	1.8954	2.50%
2016-01-28	0	2.800	2.800	2.810	2.750	2.830	4,003,000	11,234,170	2.8064	1.849	1.849	1.856	1.816	1.869	6,062,053	1.8532	-1.06%
2016-01-27	0	2.830	2.820	2.830	2.720	2.890	6,967,000	19,349,655	2.7773	1.869	1.862	1.869	1.796	1.908	10,550,668	1.8340	1.43%
2016-01-26	0	2.790	2.790	2.800	2.740	2.960	10,970,852	31,309,632	2.8539	1.842	1.842	1.849	1.809	1.955	16,614,012	1.8845	-3.13%
2016-01-25	0	2.880	2.880	2.890	2.850	2.980	8,797,572	25,685,717	2.9196	1.902	1.902	1.908	1.882	1.968	13,322,846	1.9279	-0.35%
2016-01-22	0	2.890	2.880	2.890	2.790	2.990	13,226,539	37,884,934	2.8643	1.908	1.902	1.908	1.842	1.974	20,029,974	1.8914	-2.03%
2016-01-21	0	2.950	2.930	2.950	2.710	3.070	35,737,576	105,117,736	2.9414	1.948	1.935	1.948	1.790	2.027	54,120,183	1.9423	6.88%
2016-01-20	0	2.760	2.760	2.770	2.660	2.800	25,388,000	69,203,746	2.7258	1.823	1.823	1.829	1.756	1.849	38,447,018	1.8000	0.73%
2016-01-19	0	2.740	2.750	2.760	2.640	2.760	12,779,000	34,720,580	2.7170	1.809	1.816	1.823	1.743	1.823	19,352,231	1.7941	3.79%
2016-01-18	0	2.640	2.670	2.680	2.500	2.680	15,085,290	39,146,196	2.5950	1.743	1.763	1.770	1.651	1.770	22,844,825	1.7136	0.38%
2016-01-15	0	2.630	2.620	2.630	2.620	2.760	16,639,000	44,582,885	2.6794	1.737	1.730	1.737	1.730	1.823	25,197,728	1.7693	-6.07%
2016-01-14	0	2.800	2.800	2.810	2.590	2.810	20,906,724	57,249,199	2.7383	1.849	1.849	1.856	1.710	1.856	31,660,674	1.8082	5.66%
2016-01-13	0	2.650	2.640	2.650	2.540	2.700	16,724,576	44,393,144	2.6544	1.750	1.743	1.750	1.677	1.783	25,327,323	1.7528	5.58%
2016-01-12	0	2.510	2.510	2.530	2.500	2.590	8,685,480	22,038,389	2.5374	1.657	1.657	1.671	1.651	1.710	13,153,096	1.6755	-0.79%
2016-01-11	0	2.530	2.520	2.530	2.510	2.650	10,636,000	27,393,960	2.5756	1.671	1.664	1.671	1.657	1.750	16,106,920	1.7008	-4.89%
2016-01-08	0	2.660	2.660	2.680	2.560	2.720	11,317,000	29,905,800	2.6426	1.756	1.756	1.770	1.690	1.796	17,138,211	1.7450	1.92%
2016-01-07	0	2.610	2.600	2.620	2.530	2.680	11,725,000	30,598,850	2.6097	1.723	1.717	1.730	1.671	1.770	17,756,077	1.7233	-3.69%
2016-01-06	0	2.710	2.710	2.720	2.630	2.740	7,247,569	19,438,957	2.6821	1.790	1.790	1.796	1.737	1.809	10,975,556	1.7711	0.37%
2016-01-05	0	2.700	2.680	2.700	2.630	2.760	11,724,062	31,526,149	2.6890	1.783	1.770	1.783	1.737	1.823	17,754,656	1.7757	1.50%
2016-01-04	0	2.660	2.660	2.670	2.630	2.810	10,528,854	28,381,513	2.6956	1.756	1.756	1.763	1.737	1.856	15,944,660	1.7800	-6.01%
2015-12-31	0	2.830	2.830	2.840	2.690	2.860	8,283,269	23,059,510	2.7839	1.869	1.869	1.875	1.776	1.889	12,543,997	1.8383	2.91%
2015-12-30	0	2.750	2.750	2.760	2.690	2.860	21,145,866	58,776,780	2.7796	1.816	1.816	1.823	1.776	1.889	32,022,825	1.8355	3.00%
2015-12-29	0	2.670	2.680	2.690	2.660	2.770	16,036,545	43,589,104	2.7181	1.763	1.770	1.776	1.756	1.829	24,285,384	1.7949	-1.11%
2015-12-28	0	2.700	2.700	2.710	2.540	2.720	22,407,000	59,920,330	2.6742	1.783	1.783	1.790	1.677	1.796	33,932,658	1.7659	5.06%
2015-12-24	0	2.570	2.570	2.580	2.540	2.600	3,416,000	8,798,921	2.5758	1.697	1.697	1.704	1.677	1.717	5,173,114	1.7009	1.58%
2015-12-23	0	2.530	2.530	2.540	2.460	2.560	5,427,120	13,739,678	2.5317	1.671	1.671	1.677	1.624	1.690	8,218,709	1.6718	2.02%
2015-12-22	0	2.480	2.470	2.480	2.450	2.500	2,931,702	7,246,329	2.4717	1.638	1.631	1.638	1.618	1.651	4,439,704	1.6322	0.40%
2015-12-21	0	2.470	2.460	2.470	2.410	2.480	2,874,490	7,067,126	2.4586	1.631	1.624	1.631	1.591	1.638	4,353,063	1.6235	1.23%
2015-12-18	0	2.440	2.430	2.440	2.430	2.470	5,799,265	14,223,754	2.4527	1.611	1.605	1.611	1.605	1.631	8,782,277	1.6196	-1.61%
2015-12-17	0	2.480	2.470	2.480	2.460	2.530	7,368,000	18,404,857	2.4979	1.638	1.631	1.638	1.624	1.671	11,157,934	1.6495	0.00%
2015-12-16	0	2.480	2.480	2.490	2.450	2.510	7,874,379	19,555,778	2.4835	1.638	1.638	1.644	1.618	1.657	11,924,783	1.6399	1.22%
2015-12-15	0	2.450	2.450	2.460	2.440	2.540	12,343,620	30,567,233	2.4764	1.618	1.618	1.624	1.611	1.677	18,692,901	1.6352	-4.67%
2015-12-14	0	2.570	2.570	2.580	2.380	2.590	8,155,000	20,399,300	2.5014	1.697	1.697	1.704	1.572	1.710	12,349,749	1.6518	5.76%
2015-12-11	0	2.430	2.430	2.440	2.400	2.470	9,665,169	23,515,257	2.4330	1.605	1.605	1.611	1.585	1.631	14,636,715	1.6066	0.83%
2015-12-10	0	2.410	2.400	2.410	2.400	2.500	6,769,360	16,383,344	2.4202	1.591	1.585	1.591	1.585	1.651	10,251,367	1.5982	-1.23%
2015-12-09	0	2.440	2.440	2.450	2.440	2.560	7,503,167	18,701,580	2.4925	1.611	1.611	1.618	1.611	1.690	11,362,628	1.6459	-4.31%
2015-12-08	0	2.550	2.540	2.550	2.510	2.600	7,967,000	20,224,865	2.5386	1.684	1.677	1.684	1.657	1.717	12,065,046	1.6763	-1.54%
2015-12-07	0	2.590	2.590	2.610	2.490	2.610	8,826,000	22,710,950	2.5732	1.710	1.710	1.723	1.644	1.723	13,365,896	1.6992	4.44%
2015-12-04	0	2.480	2.480	2.490	2.460	2.500	10,281,000	25,491,267	2.4795	1.638	1.638	1.644	1.624	1.651	15,569,316	1.6373	-1.59%
2015-12-03	0	2.520	2.520	2.530	2.520	2.570	8,169,000	20,817,050	2.5483	1.664	1.664	1.671	1.664	1.697	12,370,950	1.6827	-0.40%
2015-12-02	0	2.530	2.530	2.540	2.500	2.560	10,726,480	27,169,388	2.5329	1.671	1.671	1.677	1.651	1.690	16,243,941	1.6726	1.20%
2015-12-01	0	2.500	2.500	2.510	2.460	2.520	16,470,000	41,227,691	2.5032	1.651	1.651	1.657	1.624	1.664	24,941,799	1.6530	1.63%
2015-11-30	0	2.460	2.450	2.470	2.430	2.510	14,442,000	35,697,630	2.4718	1.624	1.618	1.631	1.605	1.657	21,870,641	1.6322	-0.40%
2015-11-27	0	2.470	2.460	2.470	2.430	2.520	13,117,926	32,227,624	2.4568	1.631	1.624	1.631	1.605	1.664	19,865,493	1.6223	-0.40%
2015-11-26	0	2.480	2.480	2.510	2.470	2.570	11,163,000	27,892,375	2.4986	1.638	1.638	1.657	1.631	1.697	16,904,997	1.6499	-1.59%
2015-11-25	0	2.520	2.510	2.520	2.500	2.600	19,107,702	48,318,585	2.5287	1.664	1.657	1.664	1.651	1.717	28,936,275	1.6698	-2.33%
2015-11-24	0	2.580	2.570	2.590	2.550	2.630	12,694,217	32,691,884	2.5753	1.704	1.697	1.710	1.684	1.737	19,223,837	1.7006	-0.39%
2015-11-23	0	2.590	2.590	2.610	2.580	2.780	23,121,000	60,466,275	2.6152	1.710	1.710	1.723	1.704	1.836	35,013,924	1.7269	-5.82%
2015-11-20	0	2.750	2.740	2.750	2.710	2.830	13,054,000	35,806,030	2.7429	1.816	1.809	1.816	1.790	1.869	19,768,685	1.8112	-1.08%
2015-11-19	0	2.780	2.780	2.790	2.600	2.880	20,375,000	56,753,799	2.7855	1.836	1.836	1.842	1.717	1.902	30,855,443	1.8393	-5.76%
2015-11-18	0	2.950	2.940	2.950	2.890	3.020	9,092,269	26,739,907	2.9409	1.948	1.941	1.948	1.908	1.994	13,769,128	1.9420	-1.99%
2015-11-17	0	3.010	2.990	3.010	2.950	3.080	12,818,550	38,668,249	3.0166	1.988	1.974	1.988	1.948	2.034	19,412,125	1.9920	4.15%
2015-11-16	0	2.890	2.880	2.890	2.850	3.030	9,786,872	28,505,729	2.9126	1.908	1.902	1.908	1.882	2.001	14,821,019	1.9233	-4.93%
2015-11-13	0	3.040	3.030	3.040	3.030	3.110	5,927,305	18,125,114	3.0579	2.007	2.001	2.007	2.001	2.054	8,976,178	2.0192	-1.30%
2015-11-12	0	3.080	3.070	3.080	3.030	3.120	3,748,820	11,501,662	3.0681	2.034	2.027	2.034	2.001	2.060	5,677,129	2.0260	0.65%
2015-11-11	0	3.060	3.050	3.070	3.040	3.120	6,100,183	18,720,109	3.0688	2.021	2.014	2.027	2.007	2.060	9,237,980	2.0264	-1.61%
2015-11-10	0	3.110	3.110	3.130	3.080	3.160	3,271,000	10,191,880	3.1158	2.054	2.054	2.067	2.034	2.087	4,953,529	2.0575	-0.96%
2015-11-09	0	3.140	3.130	3.140	3.100	3.190	4,247,000	13,390,160	3.1529	2.073	2.067	2.073	2.047	2.106	6,431,562	2.0819	-0.32%
2015-11-06	0	3.150	3.140	3.150	3.080	3.200	6,902,227	21,685,799	3.1419	2.080	2.073	2.080	2.034	2.113	10,452,578	2.0747	0.96%
2015-11-05	0	3.120	3.100	3.130	3.080	3.250	6,431,480	20,092,597	3.1241	2.060	2.047	2.067	2.034	2.146	9,739,689	2.0630	-2.19%
2015-11-04	0	3.190	3.190	3.200	3.030	3.240	11,782,000	37,064,340	3.1458	2.106	2.106	2.113	2.001	2.139	17,842,396	2.0773	1.27%
2015-11-03	0	3.150	3.140	3.150	3.130	3.260	8,480,000	26,889,757	3.1710	2.080	2.073	2.080	2.067	2.153	12,841,922	2.0939	0.00%
2015-11-02	0	3.150	3.130	3.140	3.100	3.270	8,676,000	27,551,990	3.1757	2.080	2.067	2.073	2.047	2.159	13,138,740	2.0970	-3.08%
2015-10-30	0	3.250	3.230	3.260	3.220	3.470	8,943,000	29,609,880	3.3110	2.146	2.133	2.153	2.126	2.291	13,543,079	2.1863	-5.25%
2015-10-29	0	3.430	3.400	3.430	3.390	3.460	10,436,000	35,594,785	3.4108	2.265	2.245	2.265	2.239	2.285	15,804,044	2.2523	0.88%
2015-10-28	0	3.400	3.380	3.410	3.130	3.450	19,252,382	64,098,706	3.3294	2.245	2.232	2.252	2.067	2.278	29,155,375	2.1985	7.26%
2015-10-27	0	3.170	3.150	3.190	2.990	3.190	10,009,626	30,914,263	3.0885	2.093	2.080	2.106	1.974	2.106	15,158,353	2.0394	3.59%
2015-10-26	0	3.060	3.050	3.080	3.020	3.100	4,197,550	12,884,459	3.0695	2.021	2.014	2.034	1.994	2.047	6,356,676	2.0269	0.99%
2015-10-23	0	3.030	3.020	3.030	2.990	3.120	7,835,000	23,725,360	3.0281	2.001	1.994	2.001	1.974	2.060	11,865,148	1.9996	1.00%
2015-10-22	0	3.000	3.000	3.020	2.910	3.030	5,482,804	16,348,094	2.9817	1.981	1.981	1.994	1.922	2.001	8,303,035	1.9689	-1.32%
2015-10-20	0	3.040	3.030	3.040	3.000	3.100	3,052,000	9,244,190	3.0289	2.007	2.001	2.007	1.981	2.047	4,621,880	2.0001	-1.30%
2015-10-19	0	3.080	3.060	3.080	3.010	3.100	5,312,074	16,280,409	3.0648	2.034	2.021	2.034	1.988	2.047	8,044,486	2.0238	0.65%
2015-10-16	0	3.060	3.050	3.070	2.980	3.080	5,447,100	16,511,866	3.0313	2.021	2.014	2.027	1.968	2.034	8,248,966	2.0017	3.03%
2015-10-15	0	2.970	2.980	2.990	2.910	3.040	11,804,978	35,247,150	2.9858	1.961	1.968	1.974	1.922	2.007	17,877,194	1.9716	0.00%
2015-10-14	0	2.970	2.970	2.980	2.940	3.070	7,332,382	22,033,116	3.0049	1.961	1.961	1.968	1.941	2.027	11,103,995	1.9843	-1.00%
2015-10-13	0	3.000	3.000	3.010	2.850	3.150	20,276,400	61,915,849	3.0536	1.981	1.981	1.988	1.882	2.080	30,706,125	2.0164	3.45%
2015-10-12	0	2.900	2.870	2.890	2.760	2.900	9,228,600	26,405,148	2.8612	1.915	1.895	1.908	1.823	1.915	13,975,585	1.8894	5.84%
2015-10-09	0	2.740	2.740	2.760	2.700	2.830	12,655,880	34,960,064	2.7624	1.809	1.809	1.823	1.783	1.869	19,165,781	1.8241	0.74%
2015-10-08	0	2.720	2.720	2.750	2.690	2.840	11,854,469	32,410,051	2.7340	1.796	1.796	1.816	1.776	1.875	17,952,142	1.8054	-2.16%
2015-10-07	0	2.780	2.780	2.820	2.530	2.850	13,838,000	37,481,463	2.7086	1.836	1.836	1.862	1.671	1.882	20,955,957	1.7886	9.45%
2015-10-06	0	2.540	2.540	2.560	2.510	2.640	5,332,813	13,746,509	2.5777	1.677	1.677	1.690	1.657	1.743	8,075,892	1.7022	-1.17%
2015-10-05	0	2.570	2.570	2.590	2.530	2.670	8,477,090	21,896,703	2.5830	1.697	1.697	1.710	1.671	1.763	12,837,515	1.7057	-0.77%
2015-10-02	0	2.590	2.600	2.620	2.400	2.620	13,622,200	34,619,029	2.5414	1.710	1.717	1.730	1.585	1.730	20,629,154	1.6782	5.71%
2015-09-30	0	2.450	2.440	2.470	2.380	2.630	23,748,986	57,901,140	2.4380	1.618	1.611	1.631	1.572	1.737	35,964,932	1.6099	-1.61%
2015-09-29	0	2.490	2.490	2.500	2.490	2.690	11,259,304	28,797,303	2.5576	1.644	1.644	1.651	1.644	1.776	17,050,837	1.6889	-9.12%
2015-09-25	0	2.740	2.730	2.740	2.660	2.900	12,483,290	34,289,612	2.7468	1.809	1.803	1.809	1.756	1.915	18,904,414	1.8138	-3.18%
2015-09-24	0	2.830	2.820	2.850	2.800	2.910	4,191,000	11,875,155	2.8335	1.869	1.862	1.882	1.849	1.922	6,346,756	1.8711	-0.35%
2015-09-23	0	2.840	2.840	2.850	2.800	2.890	6,224,661	17,646,602	2.8349	1.875	1.875	1.882	1.849	1.908	9,426,487	1.8720	-1.73%
2015-09-22	0	2.890	2.890	2.910	2.850	2.980	6,227,000	18,281,670	2.9359	1.908	1.908	1.922	1.882	1.968	9,430,029	1.9387	0.00%
2015-09-21	0	2.890	2.890	2.910	2.770	2.910	6,676,107	19,023,696	2.8495	1.908	1.908	1.922	1.829	1.922	10,110,147	1.8816	0.70%
2015-09-18	0	2.870	2.870	2.880	2.800	2.950	8,934,855	25,850,092	2.8932	1.895	1.895	1.902	1.849	1.948	13,530,744	1.9105	1.41%
2015-09-17	0	2.830	2.820	2.830	2.750	2.900	9,384,000	26,644,988	2.8394	1.869	1.862	1.869	1.816	1.915	14,210,919	1.8750	0.35%
2015-09-16	0	2.820	2.810	2.820	2.650	2.830	9,791,600	26,653,042	2.7220	1.862	1.856	1.862	1.750	1.869	14,828,179	1.7975	6.42%
2015-09-15	0	2.650	2.660	2.670	2.620	2.730	6,524,480	17,392,537	2.6657	1.750	1.756	1.763	1.730	1.803	9,880,526	1.7603	-2.93%
2015-09-14	0	2.730	2.710	2.730	2.640	2.790	7,212,000	19,670,473	2.7275	1.803	1.790	1.803	1.743	1.842	10,921,691	1.8010	1.87%
2015-09-11	0	2.680	2.680	2.690	2.640	2.760	5,311,320	14,350,391	2.7019	1.770	1.770	1.776	1.743	1.823	8,043,344	1.7841	1.52%
2015-09-10	0	2.640	2.640	2.660	2.610	2.720	9,187,208	24,401,669	2.6560	1.743	1.743	1.756	1.723	1.796	13,912,902	1.7539	-1.49%
2015-09-09	0	2.680	2.680	2.700	2.580	2.770	19,174,000	51,660,441	2.6943	1.770	1.770	1.783	1.704	1.829	29,036,675	1.7791	5.10%
2015-09-08	0	2.550	2.550	2.570	2.390	2.570	13,543,600	33,615,317	2.4820	1.684	1.684	1.697	1.578	1.697	20,510,124	1.6390	8.05%
2015-09-07	0	2.360	2.360	2.370	2.340	2.500	11,661,000	28,075,820	2.4077	1.558	1.558	1.565	1.545	1.651	17,659,157	1.5899	-4.07%
2015-09-04	0	2.460	2.450	2.480	2.300	2.490	14,684,854	35,602,021	2.4244	1.624	1.618	1.638	1.519	1.644	22,238,413	1.6009	8.85%
2015-09-02	0	2.260	2.270	2.280	2.260	2.500	14,073,634	33,138,216	2.3546	1.492	1.499	1.506	1.492	1.651	21,312,796	1.5549	-8.50%
2015-09-01	0	2.470	2.460	2.470	2.450	2.640	4,704,460	11,748,718	2.4974	1.631	1.624	1.631	1.618	1.743	7,124,329	1.6491	-4.26%
2015-08-31	0	2.580	2.560	2.590	2.500	2.700	9,651,349	24,612,516	2.5502	1.704	1.690	1.710	1.651	1.783	14,615,786	1.6840	-1.53%
2015-08-28	0	2.620	2.610	2.620	2.550	2.650	19,491,000	50,948,690	2.6140	1.730	1.723	1.730	1.684	1.750	29,516,733	1.7261	-0.38%
2015-08-27	0	2.630	2.620	2.630	2.520	2.630	17,924,700	46,326,736	2.5845	1.737	1.730	1.737	1.664	1.737	27,144,764	1.7067	4.37%
2015-08-26	0	2.520	2.510	2.530	2.380	2.610	18,344,692	45,759,557	2.4944	1.664	1.657	1.671	1.572	1.723	27,780,790	1.6472	2.44%
2015-08-25	0	2.460	2.450	2.460	2.380	2.800	31,042,233	80,351,856	2.5885	1.624	1.618	1.624	1.572	1.849	47,009,661	1.7093	-12.46%
2015-08-24	0	2.810	2.800	2.810	2.800	2.940	10,888,000	31,128,530	2.8590	1.856	1.849	1.856	1.849	1.941	16,488,543	1.8879	-7.26%
2015-08-21	0	3.030	3.010	3.030	2.950	3.140	7,767,000	23,488,645	3.0242	2.001	1.988	2.001	1.948	2.073	11,762,171	1.9970	-2.88%
2015-08-20	0	3.120	3.110	3.120	3.100	3.250	7,279,000	23,089,894	3.1721	2.060	2.054	2.060	2.047	2.146	11,023,154	2.0947	-4.29%
2015-08-19	0	3.260	3.250	3.260	3.110	3.290	8,228,909	26,527,030	3.2236	2.153	2.146	2.153	2.054	2.173	12,461,675	2.1287	0.62%
2015-08-18	0	3.240	3.220	3.240	3.130	3.330	14,307,966	46,529,852	3.2520	2.139	2.126	2.139	2.067	2.199	21,667,663	2.1474	1.89%
2015-08-17	0	3.180	3.180	3.190	3.160	3.700	27,505,500	89,292,405	3.2463	2.100	2.100	2.106	2.087	2.443	41,653,712	2.1437	-16.75%
2015-08-14	0	3.820	3.810	3.820	3.750	3.840	3,277,150	12,475,661	3.8069	2.522	2.516	2.522	2.476	2.536	4,962,842	2.5138	0.79%
2015-08-13	0	3.790	3.770	3.800	3.740	3.850	4,395,863	16,613,904	3.7794	2.503	2.489	2.509	2.470	2.542	6,656,996	2.4957	-0.26%
2015-08-12	0	3.800	3.780	3.800	3.750	3.890	9,672,000	36,827,005	3.8076	2.509	2.496	2.509	2.476	2.569	14,647,060	2.5143	-3.55%
2015-08-11	0	3.940	3.930	3.940	3.830	4.030	7,251,000	28,655,862	3.9520	2.602	2.595	2.602	2.529	2.661	10,980,752	2.6096	1.03%
2015-08-10	0	3.900	3.880	3.910	3.720	3.930	5,093,000	19,662,855	3.8608	2.575	2.562	2.582	2.456	2.595	7,712,725	2.5494	4.28%
2015-08-07	0	3.740	3.740	3.750	3.700	3.790	7,029,000	26,383,396	3.7535	2.470	2.470	2.476	2.443	2.503	10,644,560	2.4786	-0.27%
2015-08-06	0	3.750	3.750	3.760	3.730	3.820	5,002,960	18,875,651	3.7729	2.476	2.476	2.483	2.463	2.522	7,576,370	2.4914	-0.53%
2015-08-05	0	3.770	3.760	3.780	3.740	4.000	7,681,000	29,197,930	3.8013	2.489	2.483	2.496	2.470	2.641	11,631,934	2.5102	-1.82%
2015-08-04	0	3.840	3.830	3.850	3.730	3.900	11,083,064	42,532,363	3.8376	2.536	2.529	2.542	2.463	2.575	16,783,943	2.5341	4.35%
2015-08-03	0	3.680	3.680	3.700	3.650	3.860	6,113,000	22,732,777	3.7188	2.430	2.430	2.443	2.410	2.549	9,257,390	2.4556	-2.39%
2015-07-31	0	3.770	3.750	3.790	3.690	3.920	9,908,805	37,997,629	3.8347	2.489	2.476	2.503	2.437	2.589	15,005,672	2.5322	1.89%
2015-07-30	0	3.700	3.700	3.710	3.690	3.900	7,331,520	27,482,021	3.7485	2.443	2.443	2.450	2.437	2.575	11,102,689	2.4753	-3.65%
2015-07-29	0	3.840	3.840	3.860	3.650	3.860	12,781,010	48,038,012	3.7585	2.536	2.536	2.549	2.410	2.549	19,355,275	2.4819	5.49%
2015-07-28	0	3.640	3.640	3.660	3.510	3.800	9,766,515	35,746,678	3.6601	2.404	2.404	2.417	2.318	2.509	14,790,191	2.4169	-0.55%
2015-07-27	0	3.660	3.640	3.660	3.630	3.920	10,376,427	39,033,224	3.7617	2.417	2.404	2.417	2.397	2.589	15,713,828	2.4840	-7.11%
2015-07-24	0	3.940	3.920	3.940	3.920	4.020	5,910,000	23,452,498	3.9683	2.602	2.589	2.602	2.589	2.655	8,949,971	2.6204	-1.50%
2015-07-23	0	4.000	3.990	4.000	3.950	4.020	3,961,000	15,811,625	3.9918	2.641	2.635	2.641	2.608	2.655	5,998,450	2.6360	0.25%
2015-07-22	0	3.990	3.980	4.000	3.920	4.020	14,382,090	57,060,806	3.9675	2.635	2.628	2.641	2.589	2.655	21,779,914	2.6199	-2.44%
2015-07-21	0	4.090	4.090	4.100	3.920	4.160	15,019,000	61,163,820	4.0724	2.701	2.701	2.707	2.589	2.747	22,744,437	2.6892	2.51%
2015-07-20	0	3.990	3.990	4.010	3.830	4.080	21,238,880	83,850,693	3.9480	2.635	2.635	2.648	2.529	2.694	32,163,683	2.6070	3.10%
2015-07-17	0	3.870	3.870	3.880	3.770	3.910	26,467,579	102,103,653	3.8577	2.556	2.556	2.562	2.489	2.582	40,081,908	2.5474	1.31%
2015-07-16	0	3.820	3.820	3.830	3.650	3.970	23,852,200	90,660,762	3.8009	2.522	2.522	2.529	2.410	2.622	36,121,237	2.5099	-2.05%
2015-07-15	0	3.900	3.890	3.900	3.850	4.040	7,706,000	30,066,818	3.9017	2.575	2.569	2.575	2.542	2.668	11,669,794	2.5765	-1.27%
2015-07-14	0	3.950	3.950	3.970	3.910	4.230	18,004,590	72,387,123	4.0205	2.608	2.608	2.622	2.582	2.793	27,265,747	2.6549	-4.59%
2015-07-13	0	4.140	4.120	4.130	3.750	4.140	21,764,354	86,973,096	3.9961	2.734	2.721	2.727	2.476	2.734	32,959,449	2.6388	7.81%
2015-07-10	0	3.840	3.840	3.860	3.740	4.090	37,702,720	146,405,876	3.8832	2.536	2.536	2.549	2.470	2.701	57,096,153	2.5642	-0.78%
2015-07-09	0	3.870	3.850	3.870	3.070	3.960	33,375,487	120,055,521	3.5971	2.556	2.542	2.556	2.027	2.615	50,543,089	2.3753	30.74%
2015-07-08	0	2.960	2.960	2.970	2.850	3.460	43,370,503	134,834,375	3.1089	1.955	1.955	1.961	1.882	2.285	65,679,317	2.0529	-10.30%
2015-07-07	0	3.300	3.310	3.320	3.290	3.720	25,792,623	88,914,091	3.4473	2.179	2.186	2.192	2.173	2.456	39,059,770	2.2764	-12.47%
2015-07-06	0	3.770	3.770	3.780	3.500	4.500	27,660,500	106,354,222	3.8450	2.489	2.489	2.496	2.311	2.972	41,888,441	2.5390	-6.22%
2015-07-03	0	4.020	4.010	4.020	4.010	4.310	12,809,000	52,542,056	4.1020	2.655	2.648	2.655	2.648	2.846	19,397,662	2.7087	-5.85%
2015-07-02	0	4.270	4.240	4.290	4.190	4.670	19,233,176	83,844,363	4.3594	2.820	2.800	2.833	2.767	3.084	29,126,290	2.8786	-8.57%
2015-06-30	0	4.670	4.660	4.670	4.470	4.780	23,150,407	107,460,862	4.6419	3.084	3.077	3.084	2.952	3.156	35,058,457	3.0652	0.65%
2015-06-29	0	4.640	4.610	4.640	4.560	4.980	27,319,000	128,608,409	4.7077	3.064	3.044	3.064	3.011	3.288	41,371,281	3.1086	-6.45%
2015-06-26	0	4.960	4.920	4.930	4.920	5.340	23,290,000	117,593,417	5.0491	3.275	3.249	3.255	3.249	3.526	35,269,854	3.3341	-4.62%
2015-06-25	0	5.200	5.210	5.230	5.060	5.700	31,758,000	170,804,255	5.3783	3.434	3.440	3.454	3.341	3.764	48,093,603	3.5515	-6.98%
2015-06-24	0	5.590	5.600	5.610	5.550	6.520	25,049,325	148,970,898	5.9471	3.691	3.698	3.704	3.665	4.305	37,934,136	3.9271	-17.55%
2015-06-23	0	6.780	6.770	6.830	6.670	6.900	4,361,322	29,569,732	6.7800	4.477	4.470	4.510	4.404	4.556	6,604,688	4.4771	0.30%
2015-06-22	0	6.760	6.740	6.790	6.620	6.940	4,268,880	29,034,976	6.8015	4.464	4.451	4.484	4.371	4.583	6,464,696	4.4913	3.05%
2015-06-19	0	6.560	6.550	6.560	6.540	6.910	6,002,157	40,144,738	6.6884	4.332	4.325	4.332	4.319	4.563	9,089,532	4.4166	-5.34%
2015-06-18	0	6.930	6.930	6.940	6.900	7.150	3,551,756	24,935,590	7.0206	4.576	4.576	4.583	4.556	4.721	5,378,700	4.6360	0.87%
2015-06-17	0	6.870	6.840	6.900	6.600	6.950	7,769,945	52,979,835	6.8186	4.537	4.517	4.556	4.358	4.589	11,766,630	4.5025	-0.87%
2015-06-16	0	6.930	6.920	6.970	6.790	7.070	3,933,885	27,425,266	6.9715	4.576	4.570	4.603	4.484	4.669	5,957,387	4.6036	-0.86%
2015-06-15	0	6.990	6.980	7.000	6.920	7.290	5,291,000	37,127,776	7.0172	4.616	4.609	4.622	4.570	4.814	8,012,572	4.6337	-0.57%
2015-06-12	0	7.030	7.020	7.030	6.870	7.100	5,689,060	39,679,437	6.9747	4.642	4.636	4.642	4.537	4.688	8,615,385	4.6056	1.30%
2015-06-11	0	6.940	6.930	6.940	6.880	7.200	2,266,400	15,839,993	6.9891	4.583	4.576	4.583	4.543	4.754	3,432,185	4.6151	-1.00%
2015-06-10	0	7.010	7.010	7.020	6.910	7.160	4,292,300	30,321,609	7.0642	4.629	4.629	4.636	4.563	4.728	6,500,163	4.6647	1.45%
2015-06-09	0	6.910	6.910	6.950	6.910	7.660	7,435,097	52,649,946	7.0813	4.563	4.563	4.589	4.563	5.058	11,259,544	4.6760	-6.24%
2015-06-08	0	7.370	7.360	7.370	7.260	7.510	6,747,000	49,972,125	7.4066	4.867	4.860	4.867	4.794	4.959	10,217,505	4.8908	-0.27%
2015-06-05	0	7.390	7.380	7.390	7.090	7.550	11,460,252	84,074,308	7.3362	4.880	4.873	4.880	4.682	4.986	17,355,149	4.8443	2.78%
2015-06-04	0	7.190	7.190	7.200	7.060	7.410	6,302,150	45,396,696	7.2034	4.748	4.748	4.754	4.662	4.893	9,543,835	4.7567	-0.96%
2015-06-03	0	7.260	7.260	7.310	7.230	7.500	11,231,000	82,170,209	7.3164	4.794	4.794	4.827	4.774	4.953	17,007,974	4.8313	0.00%
2015-06-02	0	7.260	7.250	7.260	7.210	7.480	5,815,255	42,589,640	7.3238	4.794	4.787	4.794	4.761	4.939	8,806,492	4.8362	-2.42%
2015-06-01	0	7.440	7.440	7.450	7.350	7.560	4,671,510	34,790,294	7.4473	4.913	4.913	4.920	4.853	4.992	7,074,430	4.9178	-0.53%
2015-05-29	0	7.480	7.400	7.420	7.400	7.710	10,540,068	78,636,607	7.4607	4.939	4.886	4.900	4.886	5.091	15,961,643	4.9266	-1.71%
2015-05-28	0	7.610	7.580	7.590	7.420	8.370	6,581,734	50,549,482	7.6803	5.025	5.005	5.012	4.900	5.527	9,967,230	5.0716	-4.76%
2015-05-27	0	7.990	7.990	8.000	7.600	8.100	18,388,758	146,617,257	7.9732	5.276	5.276	5.283	5.019	5.349	27,847,523	5.2650	3.77%
2015-05-26	0	7.700	7.690	7.700	7.300	7.730	10,580,000	80,363,462	7.5958	5.085	5.078	5.085	4.820	5.104	16,022,115	5.0158	3.49%
2015-05-22	0	7.440	7.420	7.460	7.280	7.530	6,536,700	48,310,024	7.3906	4.913	4.900	4.926	4.807	4.972	9,899,032	4.8803	-0.13%
2015-05-21	0	7.450	7.430	7.480	7.360	7.750	7,596,540	56,570,436	7.4469	4.920	4.906	4.939	4.860	5.118	11,504,030	4.9174	-2.49%
2015-05-20	0	7.640	7.640	7.650	7.450	7.780	6,102,600	46,417,910	7.6063	5.045	5.045	5.052	4.920	5.137	9,241,641	5.0227	-0.65%
2015-05-19	0	7.690	7.650	7.710	7.570	7.900	7,906,000	61,280,177	7.7511	5.078	5.052	5.091	4.999	5.217	11,972,669	5.1183	0.92%
2015-05-18	0	7.620	7.610	7.660	7.100	7.700	11,402,750	85,833,300	7.5274	5.032	5.025	5.058	4.688	5.085	17,268,069	4.9706	2.42%
2015-05-15	0	7.440	7.430	7.480	7.260	7.550	5,989,900	44,503,824	7.4298	4.913	4.906	4.939	4.794	4.986	9,070,970	4.9062	-0.80%
2015-05-14	0	7.500	7.490	7.540	7.290	7.540	12,100,000	90,109,806	7.4471	4.953	4.946	4.979	4.814	4.979	18,323,969	4.9176	2.88%
2015-05-13	0	7.290	7.290	7.350	7.200	7.710	7,229,771	53,025,176	7.3343	4.814	4.814	4.853	4.754	5.091	10,948,603	4.8431	-4.71%
2015-05-12	0	7.650	7.610	7.670	7.410	7.760	7,188,200	54,691,760	7.6085	5.052	5.025	5.065	4.893	5.124	10,885,649	5.0242	1.86%
2015-05-11	0	7.510	7.510	7.550	7.300	7.740	12,992,811	97,593,052	7.5113	4.959	4.959	4.986	4.820	5.111	19,676,021	4.9600	-2.72%
2015-05-08	0	7.720	7.680	7.720	7.530	7.780	8,762,400	66,985,982	7.6447	5.098	5.071	5.098	4.972	5.137	13,269,582	5.0481	2.93%
2015-05-07	0	7.500	7.490	7.500	7.430	7.730	12,171,421	91,748,422	7.5380	4.953	4.946	4.953	4.906	5.104	18,432,127	4.9776	-1.45%
2015-05-06	0	7.610	7.600	7.610	7.500	8.100	14,652,903	112,979,379	7.7104	5.025	5.019	5.025	4.953	5.349	22,190,028	5.0914	-8.31%
2015-05-05	0	8.300	8.300	8.310	8.080	8.780	5,007,225	41,730,717	8.3341	5.481	5.481	5.487	5.336	5.798	7,582,829	5.5033	-4.05%
2015-05-04	0	8.650	8.600	8.650	8.390	8.760	16,031,610	137,830,916	8.5974	5.712	5.679	5.712	5.540	5.785	24,277,911	5.6772	-0.92%
2015-04-30	0	8.730	8.660	8.730	8.400	8.820	15,621,446	134,914,141	8.6365	5.765	5.719	5.765	5.547	5.824	23,656,767	5.7030	2.46%
2015-04-29	0	8.520	8.520	8.570	8.290	8.700	6,191,000	52,657,840	8.5055	5.626	5.626	5.659	5.474	5.745	9,375,512	5.6165	0.83%
2015-04-28	0	8.450	8.430	8.500	8.360	8.650	22,985,946	198,304,119	8.6272	5.580	5.567	5.613	5.520	5.712	34,809,401	5.6969	-4.84%
2015-04-27	0	8.880	8.900	8.950	8.260	9.310	15,508,043	138,228,048	8.9133	5.864	5.877	5.910	5.454	6.148	23,485,032	5.8858	6.09%
2015-04-24	0	8.370	8.350	8.420	7.600	8.480	24,298,443	196,925,907	8.1045	5.527	5.514	5.560	5.019	5.600	36,797,017	5.3517	9.99%
2015-04-23	0	7.610	7.570	7.620	7.500	7.700	5,069,893	38,516,803	7.5972	5.025	4.999	5.032	4.953	5.085	7,677,732	5.0167	-0.13%
2015-04-22	0	7.620	7.600	7.630	7.480	7.700	5,364,050	40,735,703	7.5942	5.032	5.019	5.038	4.939	5.085	8,123,197	5.0147	1.20%
2015-04-21	0	7.530	7.500	7.550	7.230	7.750	12,177,200	91,131,958	7.4838	4.972	4.953	4.986	4.774	5.118	18,440,878	4.9418	3.29%
2015-04-20	0	7.290	7.290	7.310	7.010	7.500	14,138,365	104,220,016	7.3714	4.814	4.814	4.827	4.629	4.953	21,410,823	4.8676	-0.14%
2015-04-17	0	7.300	7.280	7.300	7.150	7.360	7,568,510	55,043,802	7.2727	4.820	4.807	4.820	4.721	4.860	11,461,582	4.8025	0.14%
2015-04-16	0	7.290	7.250	7.300	6.860	7.310	8,528,099	61,194,967	7.1757	4.814	4.787	4.820	4.530	4.827	12,914,762	4.7384	5.65%
2015-04-15	0	6.900	6.900	6.920	6.760	6.990	5,782,800	39,959,274	6.9100	4.556	4.556	4.570	4.464	4.616	8,757,343	4.5629	-0.14%
2015-04-14	0	6.910	6.870	6.920	6.840	7.110	7,490,895	52,243,359	6.9742	4.563	4.537	4.570	4.517	4.695	11,344,043	4.6054	-1.71%
2015-04-13	0	7.030	7.000	7.060	6.850	7.250	15,421,606	108,854,395	7.0586	4.642	4.622	4.662	4.523	4.787	23,354,134	4.6610	0.29%
2015-04-10	0	7.010	6.940	7.000	6.770	7.210	15,516,800	107,537,135	6.9304	4.629	4.583	4.622	4.470	4.761	23,498,294	4.5764	-1.27%
2015-04-09	0	7.100	7.060	7.110	6.460	7.110	22,376,949	152,000,912	6.7927	4.688	4.662	4.695	4.266	4.695	33,887,150	4.4855	16.01%
2015-04-08	0	6.120	6.130	6.140	5.850	6.230	16,756,718	101,064,278	6.0313	4.041	4.048	4.054	3.863	4.114	25,375,998	3.9827	4.79%
2015-04-02	0	5.840	5.820	5.830	5.700	5.890	4,915,000	28,558,350	5.8104	3.856	3.843	3.850	3.764	3.889	7,443,166	3.8369	-0.17%
2015-04-01	0	5.850	5.830	5.870	5.740	5.880	5,835,130	33,977,813	5.8230	3.863	3.850	3.876	3.790	3.883	8,836,590	3.8451	1.39%
2015-03-31	0	5.770	5.750	5.800	5.640	5.830	7,704,601	44,296,212	5.7493	3.810	3.797	3.830	3.724	3.850	11,667,675	3.7965	2.12%
2015-03-30	0	5.650	5.630	5.650	5.490	5.730	8,379,955	46,926,260	5.5998	3.731	3.718	3.731	3.625	3.784	12,690,416	3.6978	2.91%
2015-03-27	0	5.490	5.480	5.490	5.440	5.580	4,920,000	27,082,395	5.5046	3.625	3.619	3.625	3.592	3.685	7,450,738	3.6349	1.10%
2015-03-26	0	5.430	5.420	5.450	5.380	5.630	5,630,000	30,716,805	5.4559	3.586	3.579	3.599	3.553	3.718	8,525,946	3.6027	-3.89%
2015-03-25	0	5.650	5.630	5.650	5.610	5.770	1,854,273	10,516,595	5.6715	3.731	3.718	3.731	3.704	3.810	2,808,069	3.7451	0.00%
2015-03-24	0	5.650	5.630	5.670	5.600	5.800	3,746,400	21,382,385	5.7074	3.731	3.718	3.744	3.698	3.830	5,673,464	3.7688	-1.91%
2015-03-23	0	5.760	5.750	5.760	5.720	5.870	3,453,766	19,948,922	5.7760	3.804	3.797	3.804	3.777	3.876	5,230,306	3.8141	0.70%
2015-03-20	0	5.720	5.670	5.730	5.670	5.850	3,441,380	19,701,318	5.7248	3.777	3.744	3.784	3.744	3.863	5,211,549	3.7803	-1.89%
2015-03-19	0	5.830	5.820	5.850	5.780	5.900	2,533,000	14,748,740	5.8226	3.850	3.843	3.863	3.817	3.896	3,835,918	3.8449	-0.68%
2015-03-18	0	5.870	5.850	5.860	5.830	5.940	3,979,849	23,424,322	5.8857	3.876	3.863	3.870	3.850	3.922	6,026,994	3.8866	-0.34%
2015-03-17	0	5.890	5.860	5.890	5.850	5.940	4,481,792	26,418,517	5.8946	3.889	3.870	3.889	3.863	3.922	6,787,125	3.8924	0.86%
2015-03-16	0	5.840	5.830	5.870	5.830	5.960	3,249,859	19,102,636	5.8780	3.856	3.850	3.876	3.850	3.936	4,921,514	3.8815	-1.02%
2015-03-13	0	5.900	5.880	5.900	5.850	5.970	5,391,123	31,891,766	5.9156	3.896	3.883	3.896	3.863	3.942	8,164,196	3.9063	0.17%
2015-03-12	0	5.890	5.870	5.900	5.870	6.010	7,116,958	42,380,657	5.9549	3.889	3.876	3.896	3.876	3.969	10,777,762	3.9322	0.68%
2015-03-11	0	5.850	5.850	5.880	5.840	6.110	5,423,438	32,469,480	5.9869	3.863	3.863	3.883	3.856	4.035	8,213,133	3.9534	-3.31%
2015-03-10	0	6.050	6.020	6.050	5.970	6.080	8,720,000	52,641,760	6.0369	3.995	3.975	3.995	3.942	4.015	13,205,372	3.9864	1.51%
2015-03-09	0	5.960	5.970	5.990	5.920	6.120	3,993,106	24,006,586	6.0120	3.936	3.942	3.955	3.909	4.041	6,047,070	3.9700	-2.30%
2015-03-06	0	6.100	6.120	6.140	6.090	6.240	6,106,473	37,454,596	6.1336	4.028	4.041	4.054	4.021	4.121	9,247,506	4.0502	-0.33%
2015-03-05	0	6.120	6.110	6.140	5.940	6.160	9,682,500	59,002,280	6.0937	4.041	4.035	4.054	3.922	4.068	14,662,961	4.0239	2.17%
2015-03-04	0	5.990	5.980	6.000	5.900	6.080	3,850,000	23,118,235	6.0047	3.955	3.949	3.962	3.896	4.015	5,830,354	3.9652	0.17%
2015-03-03	0	5.980	5.970	5.980	5.950	6.020	6,756,265	40,384,995	5.9774	3.949	3.942	3.949	3.929	3.975	10,231,536	3.9471	1.01%
2015-03-02	0	5.920	5.930	5.940	5.880	5.980	2,970,847	17,585,802	5.9195	3.909	3.916	3.922	3.883	3.949	4,498,984	3.9088	0.68%
2015-02-27	0	5.880	5.850	5.880	5.850	5.930	6,672,348	39,242,782	5.8814	3.883	3.863	3.883	3.863	3.916	10,104,454	3.8837	-0.34%
2015-02-26	0	5.900	5.870	5.900	5.860	5.970	5,401,700	31,904,876	5.9065	3.896	3.876	3.896	3.870	3.942	8,180,213	3.9002	-0.34%
2015-02-25	0	5.920	5.910	5.920	5.910	6.030	6,943,119	41,511,124	5.9787	3.909	3.903	3.909	3.903	3.982	10,514,504	3.9480	-0.34%
2015-02-24	0	5.940	5.910	5.940	5.870	6.050	8,721,490	51,851,930	5.9453	3.922	3.903	3.922	3.876	3.995	13,207,629	3.9259	-0.17%
2015-02-23	0	5.950	5.910	5.950	5.870	6.030	9,138,468	54,350,290	5.9474	3.929	3.903	3.929	3.876	3.982	13,839,091	3.9273	-0.17%
2015-02-18	0	5.960	5.940	5.970	5.900	6.010	1,553,000	9,241,150	5.9505	3.936	3.922	3.942	3.896	3.969	2,351,828	3.9293	0.68%
2015-02-17	0	5.920	5.910	5.920	5.900	6.050	1,452,694	8,646,113	5.9518	3.909	3.903	3.909	3.896	3.995	2,199,927	3.9302	-2.47%
2015-02-16	0	6.070	6.050	6.070	6.010	6.140	2,231,000	13,545,755	6.0716	4.008	3.995	4.008	3.969	4.054	3,378,576	4.0093	-0.65%
2015-02-13	0	6.110	6.100	6.110	5.960	6.130	8,596,000	52,256,778	6.0792	4.035	4.028	4.035	3.936	4.048	13,017,590	4.0143	3.38%
2015-02-12	0	5.910	5.890	5.910	5.850	5.970	7,487,196	44,280,816	5.9142	3.903	3.889	3.903	3.863	3.942	11,338,442	3.9054	0.17%
2015-02-11	0	5.900	5.890	5.900	5.830	5.940	6,867,538	40,553,191	5.9051	3.896	3.889	3.896	3.850	3.922	10,400,045	3.8993	2.43%
2015-02-10	0	5.760	5.760	5.780	5.600	5.850	9,364,931	53,666,830	5.7306	3.804	3.804	3.817	3.698	3.863	14,182,041	3.7841	-1.03%
2015-02-09	0	5.820	5.820	5.830	5.760	5.940	4,292,903	25,079,007	5.8420	3.843	3.843	3.850	3.804	3.922	6,501,076	3.8577	-1.57%
2015-02-06	0	6.230	6.230	6.240	6.190	6.260	4,430,600	27,585,129	6.2260	3.904	3.904	3.911	3.879	3.923	7,069,547	3.9020	-0.16%
2015-02-05	0	6.240	6.200	6.240	6.110	6.290	7,226,000	45,006,965	6.2285	3.911	3.886	3.911	3.829	3.942	11,529,938	3.9035	0.00%
2015-02-04	0	6.240	6.220	6.240	6.190	6.380	7,978,067	49,790,469	6.2409	3.911	3.898	3.911	3.879	3.998	12,729,950	3.9113	0.00%
2015-02-03	0	6.240	6.220	6.240	6.070	6.340	12,774,649	79,242,094	6.2031	3.911	3.898	3.911	3.804	3.973	20,383,464	3.8876	2.46%
2015-02-02	0	6.090	6.080	6.100	6.010	6.130	9,188,652	55,817,696	6.0746	3.817	3.810	3.823	3.767	3.842	14,661,582	3.8071	-0.33%
2015-01-30	0	6.110	6.080	6.110	6.030	6.170	6,292,541	38,446,261	6.1098	3.829	3.810	3.829	3.779	3.867	10,040,494	3.8291	1.16%
2015-01-29	0	6.040	6.040	6.090	6.040	6.130	4,103,000	24,939,852	6.0784	3.785	3.785	3.817	3.785	3.842	6,546,822	3.8095	-1.15%
2015-01-28	0	6.110	6.080	6.110	6.070	6.210	4,482,992	27,479,479	6.1297	3.829	3.810	3.829	3.804	3.892	7,153,144	3.8416	-0.81%
2015-01-27	0	6.160	6.150	6.160	6.130	6.210	7,426,889	45,820,212	6.1695	3.861	3.854	3.861	3.842	3.892	11,850,480	3.8665	1.48%
2015-01-26	0	6.070	6.070	6.090	6.020	6.190	4,032,700	24,547,820	6.0872	3.804	3.804	3.817	3.773	3.879	6,434,650	3.8149	-1.30%
2015-01-23	0	6.150	6.140	6.160	6.140	6.230	6,905,857	42,612,438	6.1705	3.854	3.848	3.861	3.848	3.904	11,019,112	3.8671	0.00%
2015-01-22	0	6.150	6.120	6.150	6.040	6.180	3,091,000	18,959,472	6.1338	3.854	3.836	3.854	3.785	3.873	4,932,056	3.8441	0.16%
2015-01-21	0	6.140	6.120	6.150	6.100	6.310	4,934,842	30,373,264	6.1549	3.848	3.836	3.854	3.823	3.955	7,874,124	3.8574	-0.32%
2015-01-20	0	6.160	6.150	6.170	6.100	6.250	2,579,922	15,897,049	6.1618	3.861	3.854	3.867	3.823	3.917	4,116,571	3.8617	0.33%
2015-01-19	0	6.140	6.130	6.150	6.120	6.460	4,046,000	25,176,248	6.2225	3.848	3.842	3.854	3.836	4.049	6,455,872	3.8997	-3.91%
2015-01-16	0	6.390	6.380	6.390	6.360	6.550	2,859,000	18,329,015	6.4110	4.005	3.998	4.005	3.986	4.105	4,561,873	4.0179	-0.47%
2015-01-15	0	6.420	6.400	6.420	6.310	6.430	2,982,092	19,044,342	6.3862	4.024	4.011	4.024	3.955	4.030	4,758,281	4.0024	-0.16%
2015-01-14	0	6.430	6.410	6.440	6.410	6.540	3,092,800	20,059,255	6.4858	4.030	4.017	4.036	4.017	4.099	4,934,928	4.0648	-0.62%
2015-01-13	0	6.470	6.460	6.470	6.270	6.520	4,423,000	28,591,300	6.4642	4.055	4.049	4.055	3.930	4.086	7,057,420	4.0512	2.70%
2015-01-12	0	6.300	6.280	6.310	6.230	6.410	3,004,000	18,944,940	6.3066	3.948	3.936	3.955	3.904	4.017	4,793,238	3.9524	-2.02%
2015-01-09	0	6.430	6.410	6.450	6.400	6.640	7,311,900	47,749,818	6.5304	4.030	4.017	4.042	4.011	4.161	11,667,002	4.0927	-0.62%
2015-01-08	0	6.470	6.470	6.500	6.400	6.530	4,565,102	29,590,251	6.4818	4.055	4.055	4.074	4.011	4.092	7,284,161	4.0623	0.78%
2015-01-07	0	6.420	6.420	6.460	6.420	6.590	6,611,067	42,848,160	6.4813	4.024	4.024	4.049	4.024	4.130	10,548,740	4.0619	-1.38%
2015-01-06	0	6.510	6.490	6.540	6.450	6.550	19,716,543	127,891,301	6.4865	4.080	4.067	4.099	4.042	4.105	31,460,078	4.0652	0.46%
2015-01-05	0	6.480	6.460	6.490	6.410	6.630	7,719,000	50,063,530	6.4858	4.061	4.049	4.067	4.017	4.155	12,316,578	4.0647	1.25%
2015-01-02	0	6.400	6.400	6.420	6.310	6.420	2,732,071	17,466,288	6.3931	4.011	4.011	4.024	3.955	4.024	4,359,343	4.0066	1.11%
2014-12-31	0	6.330	6.330	6.360	6.250	6.380	1,649,000	10,452,720	6.3388	3.967	3.967	3.986	3.917	3.998	2,631,175	3.9726	-0.31%
2014-12-30	0	6.350	6.330	6.350	6.230	6.360	5,962,000	37,635,980	6.3126	3.980	3.967	3.980	3.904	3.986	9,513,077	3.9562	0.00%
2014-12-29	0	6.350	6.330	6.350	6.230	6.500	3,665,000	23,241,926	6.3416	3.980	3.967	3.980	3.904	4.074	5,847,941	3.9744	-0.78%
2014-12-24	0	6.400	6.400	6.420	6.250	6.470	819,640	5,234,115	6.3859	4.011	4.011	4.024	3.917	4.055	1,307,833	4.0021	-0.31%
2014-12-23	0	6.420	6.390	6.420	6.300	6.480	3,819,000	24,473,050	6.4082	4.024	4.005	4.024	3.948	4.061	6,093,667	4.0161	0.47%
2014-12-22	0	6.390	6.390	6.410	6.300	6.500	4,350,000	27,851,060	6.4025	4.005	4.005	4.017	3.948	4.074	6,940,940	4.0126	0.16%
2014-12-19	0	6.380	6.380	6.400	6.160	6.580	7,513,149	48,007,426	6.3898	3.998	3.998	4.011	3.861	4.124	11,988,118	4.0046	3.07%
2014-12-18	0	6.190	6.140	6.200	6.130	6.420	4,293,565	26,846,180	6.2527	3.879	3.848	3.886	3.842	4.024	6,850,891	3.9186	-1.59%
2014-12-17	0	6.290	6.270	6.340	6.240	6.450	5,495,800	34,869,253	6.3447	3.942	3.930	3.973	3.911	4.042	8,769,199	3.9763	-0.63%
2014-12-16	0	6.330	6.310	6.330	6.300	6.500	4,379,650	28,049,315	6.4045	3.967	3.955	3.967	3.948	4.074	6,988,250	4.0138	-2.31%
2014-12-15	0	6.480	6.480	6.500	6.380	6.530	4,112,000	26,608,415	6.4709	4.061	4.061	4.074	3.998	4.092	6,561,183	4.0554	0.78%
2014-12-12	0	6.430	6.420	6.430	6.350	6.630	4,778,000	30,958,260	6.4793	4.030	4.024	4.030	3.980	4.155	7,623,865	4.0607	-3.31%
2014-12-11	0	6.650	6.610	6.650	6.420	6.760	5,742,462	38,243,597	6.6598	4.168	4.143	4.168	4.024	4.237	9,162,778	4.1738	2.31%
2014-12-10	0	6.500	6.490	6.520	6.450	6.660	4,151,660	27,234,877	6.5600	4.074	4.067	4.086	4.042	4.174	6,624,465	4.1113	-1.37%
2014-12-09	0	6.590	6.590	6.610	6.500	6.690	10,470,191	69,082,922	6.5981	4.130	4.130	4.143	4.074	4.193	16,706,429	4.1351	0.46%
2014-12-08	0	6.560	6.550	6.560	6.510	6.860	4,934,551	32,572,722	6.6009	4.111	4.105	4.111	4.080	4.299	7,873,660	4.1369	-3.10%
2014-12-05	0	6.770	6.740	6.780	6.480	6.870	12,027,827	81,542,355	6.7795	4.243	4.224	4.249	4.061	4.306	19,191,822	4.2488	4.15%
2014-12-04	0	6.500	6.480	6.500	6.410	6.590	14,601,600	94,788,968	6.4917	4.074	4.061	4.074	4.017	4.130	23,298,581	4.0684	1.56%
2014-12-03	0	6.400	6.390	6.400	6.350	6.520	7,915,009	50,707,815	6.4065	4.011	4.005	4.011	3.980	4.086	12,629,334	4.0151	0.63%
2014-12-02	0	6.360	6.320	6.370	6.320	6.750	10,789,869	69,681,220	6.4580	3.986	3.961	3.992	3.961	4.230	17,216,513	4.0473	-6.61%
2014-12-01	0	6.810	6.810	6.820	6.750	7.000	10,835,422	74,587,376	6.8837	4.268	4.268	4.274	4.230	4.387	17,289,198	4.3141	-0.87%
2014-11-28	0	6.870	6.860	6.910	6.810	6.930	4,293,900	29,506,150	6.8716	4.306	4.299	4.331	4.268	4.343	6,851,426	4.3066	0.15%
2014-11-27	0	6.860	6.840	6.860	6.800	6.930	3,136,539	21,512,130	6.8586	4.299	4.287	4.299	4.262	4.343	5,004,719	4.2984	-0.15%
2014-11-26	0	6.870	6.870	6.910	6.730	6.950	6,193,477	42,551,411	6.8704	4.306	4.306	4.331	4.218	4.356	9,882,426	4.3058	0.00%
2014-11-25	0	6.870	6.850	6.900	6.650	6.950	5,545,778	38,061,707	6.8632	4.306	4.293	4.324	4.168	4.356	8,848,945	4.3013	0.44%
2014-11-24	0	6.840	6.850	6.860	6.780	6.940	9,798,642	67,190,850	6.8572	4.287	4.293	4.299	4.249	4.349	15,634,893	4.2975	2.40%
2014-11-21	0	6.680	6.650	6.680	6.520	6.790	10,448,989	69,460,383	6.6476	4.186	4.168	4.186	4.086	4.255	16,672,599	4.1661	0.00%
2014-11-20	0	6.680	6.670	6.700	6.390	6.870	19,581,631	129,659,337	6.6215	4.186	4.180	4.199	4.005	4.306	31,244,810	4.1498	7.92%
2014-11-19	0	6.190	6.190	6.200	6.100	6.210	3,845,409	23,711,513	6.1662	3.879	3.879	3.886	3.823	3.892	6,135,805	3.8645	1.48%
2014-11-18	0	6.100	6.100	6.110	6.000	6.250	10,309,500	62,952,245	6.1062	3.823	3.823	3.829	3.760	3.917	16,450,027	3.8269	2.35%
2014-11-17	0	5.960	5.960	5.970	5.860	6.060	3,783,000	22,507,400	5.9496	3.735	3.735	3.741	3.673	3.798	6,036,224	3.7287	1.19%
2014-11-14	0	5.890	5.870	5.900	5.720	5.940	3,697,200	21,610,481	5.8451	3.691	3.679	3.698	3.585	3.723	5,899,320	3.6632	0.00%
2014-11-13	0	5.890	5.890	5.910	5.810	6.000	4,275,000	25,155,750	5.8844	3.691	3.691	3.704	3.641	3.760	6,821,268	3.6878	-0.17%
2014-11-12	0	5.900	5.890	5.910	5.780	5.940	1,781,028	10,476,834	5.8825	3.698	3.691	3.704	3.622	3.723	2,841,841	3.6866	1.20%
2014-11-11	0	5.830	5.820	5.830	5.790	6.000	4,991,574	29,269,585	5.8638	3.654	3.647	3.654	3.629	3.760	7,964,647	3.6749	-1.52%
2014-11-10	0	5.920	5.910	5.950	5.830	6.020	5,457,175	32,431,616	5.9429	3.710	3.704	3.729	3.654	3.773	8,707,569	3.7245	0.68%
2014-11-07	0	5.880	5.860	5.880	5.760	5.960	3,644,832	21,418,623	5.8764	3.685	3.673	3.685	3.610	3.735	5,815,761	3.6829	-0.51%
2014-11-06	0	5.910	5.910	5.940	5.390	5.930	8,159,411	46,790,357	5.7345	3.704	3.704	3.723	3.378	3.716	13,019,306	3.5939	9.24%
2014-11-05	0	5.410	5.390	5.400	5.390	5.550	3,886,765	21,193,431	5.4527	3.391	3.378	3.384	3.378	3.478	6,201,794	3.4173	-1.64%
2014-11-04	0	5.500	5.500	5.540	5.500	5.630	5,763,000	32,082,024	5.5669	3.447	3.447	3.472	3.447	3.528	9,195,549	3.4889	-0.90%
2014-11-03	0	5.550	5.530	5.570	5.510	5.690	3,420,940	19,127,436	5.5913	3.478	3.466	3.491	3.453	3.566	5,458,515	3.5041	0.18%
2014-10-31	0	5.540	5.540	5.560	5.510	5.680	5,144,000	28,815,846	5.6018	3.472	3.472	3.485	3.453	3.560	8,207,861	3.5108	0.18%
2014-10-30	0	5.530	5.520	5.550	5.490	5.620	3,325,028	18,460,756	5.5521	3.466	3.459	3.478	3.441	3.522	5,305,476	3.4796	0.18%
2014-10-29	0	5.520	5.500	5.520	5.400	5.570	4,833,000	26,628,466	5.5097	3.459	3.447	3.459	3.384	3.491	7,711,624	3.4530	2.79%
2014-10-28	0	5.370	5.370	5.390	5.300	5.760	13,164,994	71,976,896	5.4673	3.365	3.365	3.378	3.322	3.610	21,006,306	3.4264	-5.62%
2014-10-27	0	5.690	5.650	5.690	5.650	5.770	4,642,975	26,457,730	5.6984	3.566	3.541	3.566	3.541	3.616	7,408,416	3.5713	-1.39%
2014-10-24	0	5.770	5.750	5.770	5.660	5.800	3,891,000	22,392,770	5.7550	3.616	3.604	3.616	3.547	3.635	6,208,551	3.6068	0.35%
2014-10-23	0	5.750	5.710	5.750	5.700	5.880	3,837,000	22,113,065	5.7631	3.604	3.579	3.604	3.572	3.685	6,122,388	3.6118	-1.03%
2014-10-22	0	5.810	5.790	5.840	5.760	5.960	3,694,850	21,584,193	5.8417	3.641	3.629	3.660	3.610	3.735	5,895,570	3.6611	1.75%
2014-10-21	0	5.710	5.710	5.720	5.610	6.020	16,353,378	95,055,446	5.8126	3.579	3.579	3.585	3.516	3.773	26,093,750	3.6428	-5.78%
2014-10-20	0	6.060	6.050	6.060	5.960	6.110	4,965,000	29,994,665	6.0412	3.798	3.792	3.798	3.735	3.829	7,922,245	3.7861	-0.33%
2014-10-17	0	6.080	6.060	6.090	5.810	6.090	7,607,000	45,589,928	5.9932	3.810	3.798	3.817	3.641	3.817	12,137,869	3.7560	3.58%
2014-10-16	0	5.870	5.840	5.880	5.700	5.930	5,809,000	33,805,331	5.8195	3.679	3.660	3.685	3.572	3.716	9,268,947	3.6472	1.91%
2014-10-15	0	5.760	5.760	5.770	5.730	5.860	5,961,614	34,352,225	5.7622	3.610	3.610	3.616	3.591	3.673	9,512,461	3.6113	-0.52%
2014-10-14	0	5.790	5.780	5.820	5.700	5.910	4,286,000	24,929,397	5.8165	3.629	3.622	3.647	3.572	3.704	6,838,820	3.6453	0.17%
2014-10-13	0	5.780	5.770	5.780	5.730	5.880	5,741,112	33,237,999	5.7895	3.622	3.616	3.622	3.591	3.685	9,160,624	3.6284	0.00%
2014-10-10	0	5.780	5.770	5.790	5.770	6.020	7,189,825	42,197,826	5.8691	3.622	3.616	3.629	3.616	3.773	11,472,217	3.6783	-3.99%
2014-10-09	0	6.020	6.000	6.030	6.000	6.060	3,650,000	22,013,985	6.0312	3.773	3.760	3.779	3.760	3.798	5,824,007	3.7799	0.67%
2014-10-08	0	5.980	5.960	6.000	5.950	6.080	4,954,835	29,813,996	6.0172	3.748	3.735	3.760	3.729	3.810	7,906,026	3.7710	-1.48%
2014-10-07	0	6.070	6.050	6.080	6.000	6.200	4,906,000	29,817,455	6.0778	3.804	3.792	3.810	3.760	3.886	7,828,104	3.8090	1.17%
2014-10-06	0	6.000	6.000	6.020	5.960	6.070	7,148,615	42,985,350	6.0131	3.760	3.760	3.773	3.735	3.804	11,406,461	3.7685	0.33%
2014-10-03	0	5.980	5.980	6.020	5.730	6.090	7,463,845	44,514,579	5.9640	3.748	3.748	3.773	3.591	3.817	11,909,448	3.7378	-0.17%
2014-09-30	0	5.990	5.980	5.990	5.960	6.130	7,225,558	43,525,667	6.0238	3.754	3.748	3.754	3.735	3.842	11,529,233	3.7752	-1.32%
2014-09-29	0	6.070	6.060	6.100	5.980	6.340	7,058,000	42,973,880	6.0887	3.804	3.798	3.823	3.748	3.973	11,261,874	3.8159	-5.30%
2014-09-26	0	6.410	6.380	6.410	6.210	6.450	4,347,851	27,659,402	6.3616	4.017	3.998	4.017	3.892	4.042	6,937,511	3.9869	1.10%
2014-09-25	0	6.340	6.330	6.350	6.200	6.450	5,995,014	38,230,624	6.3771	3.973	3.967	3.980	3.886	4.042	9,565,754	3.9966	0.63%
2014-09-24	0	6.300	6.310	6.320	6.040	6.320	9,714,554	60,690,716	6.2474	3.948	3.955	3.961	3.785	3.961	15,500,721	3.9153	4.48%
2014-09-23	0	6.030	6.000	6.040	5.840	6.080	3,445,102	20,692,020	6.0062	3.779	3.760	3.785	3.660	3.810	5,497,068	3.7642	0.50%
2014-09-22	0	6.000	6.000	6.030	5.950	6.070	2,707,160	16,323,539	6.0298	3.760	3.760	3.779	3.729	3.804	4,319,594	3.7790	-0.66%
2014-09-19	0	6.040	6.000	6.040	5.960	6.080	5,030,624	30,284,588	6.0200	3.785	3.760	3.785	3.735	3.810	8,026,956	3.7729	0.50%
2014-09-18	0	6.010	6.000	6.050	5.920	6.120	4,524,400	27,289,696	6.0317	3.767	3.760	3.792	3.710	3.836	7,219,216	3.7801	-0.17%
2014-09-17	0	6.020	6.000	6.020	5.710	6.050	4,279,210	25,556,585	5.9723	3.773	3.760	3.773	3.579	3.792	6,827,986	3.7429	4.15%
2014-09-16	0	5.780	5.770	5.790	5.760	6.000	2,433,014	14,211,338	5.8410	3.622	3.616	3.629	3.610	3.760	3,882,162	3.6607	-3.99%
2014-09-15	0	6.020	6.000	6.020	5.910	6.040	1,792,000	10,733,512	5.9897	3.773	3.760	3.773	3.704	3.785	2,859,348	3.7538	0.00%
2014-09-12	0	6.020	5.990	6.040	5.760	6.140	5,063,000	30,254,823	5.9757	3.773	3.754	3.785	3.610	3.848	8,078,616	3.7451	0.17%
2014-09-11	0	6.010	5.970	6.010	5.850	6.080	3,175,082	19,049,157	5.9996	3.767	3.741	3.767	3.666	3.810	5,066,219	3.7600	0.84%
2014-09-10	0	5.960	5.980	6.000	5.850	6.030	3,941,700	23,346,029	5.9228	3.735	3.748	3.760	3.666	3.779	6,289,449	3.7119	-0.17%
2014-09-08	0	5.970	5.960	5.980	5.930	6.150	1,868,805	11,172,880	5.9786	3.741	3.735	3.748	3.716	3.854	2,981,900	3.7469	-2.77%
2014-09-05	0	6.140	6.100	6.150	5.930	6.150	6,480,000	39,142,265	6.0405	3.848	3.823	3.854	3.716	3.854	10,339,607	3.7857	0.66%
2014-09-04	0	6.100	6.100	6.150	5.680	6.140	13,710,250	81,959,797	5.9780	3.823	3.823	3.854	3.560	3.848	21,876,327	3.7465	5.90%
2014-09-03	0	5.760	5.760	5.770	5.610	5.840	6,241,602	35,915,930	5.7543	3.610	3.610	3.616	3.516	3.660	9,959,215	3.6063	0.88%
2014-09-02	0	5.710	5.670	5.710	5.560	5.720	5,616,000	31,763,319	5.6559	3.579	3.553	3.579	3.485	3.585	8,960,993	3.5446	0.35%
2014-09-01	0	5.690	5.660	5.710	5.560	5.720	2,887,216	16,344,240	5.6609	3.566	3.547	3.579	3.485	3.585	4,606,895	3.5478	1.07%
2014-08-29	0	5.630	5.630	5.660	5.330	5.760	5,598,000	31,239,150	5.5804	3.528	3.528	3.547	3.340	3.610	8,932,272	3.4973	3.49%
2014-08-28	0	5.440	5.430	5.450	5.300	5.500	2,815,500	15,270,730	5.4238	3.409	3.403	3.416	3.322	3.447	4,492,463	3.3992	2.06%
2014-08-27	0	5.330	5.330	5.340	5.270	5.470	7,191,000	38,533,420	5.3586	3.340	3.340	3.347	3.303	3.428	11,474,092	3.3583	-3.44%
2014-08-26	0	5.520	5.520	5.530	5.400	5.540	1,821,200	10,010,243	5.4965	3.459	3.459	3.466	3.384	3.472	2,905,940	3.4448	0.73%
2014-08-25	0	5.480	5.470	5.480	5.350	5.550	4,674,300	25,612,023	5.4793	3.434	3.428	3.434	3.353	3.478	7,458,399	3.4340	0.92%
2014-08-22	0	5.430	5.440	5.450	5.240	5.480	3,124,834	16,990,604	5.4373	3.403	3.409	3.416	3.284	3.434	4,986,042	3.4076	2.26%
2014-08-21	0	5.310	5.310	5.350	5.260	5.400	3,846,255	20,411,134	5.3068	3.328	3.328	3.353	3.297	3.384	6,137,155	3.3258	-0.75%
2014-08-20	0	5.350	5.340	5.360	5.330	5.510	5,279,000	28,464,332	5.3920	3.353	3.347	3.359	3.340	3.453	8,423,269	3.3792	-2.01%
2014-08-19	0	5.460	5.460	5.470	5.300	5.500	3,552,087	19,259,168	5.4219	3.422	3.422	3.428	3.322	3.447	5,667,775	3.3980	3.02%
2014-08-18	0	5.300	5.290	5.300	5.220	5.470	3,871,900	20,513,000	5.2979	3.322	3.315	3.322	3.271	3.428	6,178,075	3.3203	-2.93%
2014-08-15	0	5.460	5.450	5.470	5.380	5.600	3,120,170	17,129,274	5.4899	3.422	3.416	3.428	3.372	3.510	4,978,601	3.4406	1.49%
2014-08-14	0	5.380	5.370	5.380	5.230	5.470	8,164,500	43,847,895	5.3706	3.372	3.365	3.372	3.278	3.428	13,027,426	3.3658	2.48%
2014-08-13	0	5.250	5.250	5.260	5.090	5.340	5,224,562	27,243,852	5.2146	3.290	3.290	3.297	3.190	3.347	8,336,407	3.2681	3.14%
2014-08-12	0	5.090	5.080	5.100	5.010	5.320	11,710,000	59,565,800	5.0867	3.190	3.184	3.196	3.140	3.334	18,684,691	3.1879	-2.40%
2014-08-11	0	5.390	5.380	5.400	5.120	5.480	5,153,000	27,422,080	5.3216	3.268	3.262	3.274	3.105	3.323	8,497,972	3.2269	1.13%
2014-08-08	0	5.330	5.330	5.350	5.250	5.480	6,022,000	32,074,658	5.3262	3.232	3.232	3.244	3.183	3.323	9,931,067	3.2297	-1.48%
2014-08-07	0	5.410	5.400	5.420	5.270	5.690	12,173,700	66,338,616	5.4493	3.281	3.274	3.287	3.196	3.450	20,076,026	3.3044	-3.57%
2014-08-06	0	5.610	5.600	5.610	5.550	5.650	3,347,000	18,751,155	5.6024	3.402	3.396	3.402	3.365	3.426	5,519,641	3.3972	-0.71%
2014-08-05	0	5.650	5.630	5.650	5.560	5.690	4,812,000	27,021,480	5.6154	3.426	3.414	3.426	3.371	3.450	7,935,618	3.4051	0.00%
2014-08-04	0	5.650	5.630	5.670	5.530	5.720	5,428,007	30,568,754	5.6317	3.426	3.414	3.438	3.353	3.468	8,951,494	3.4149	-1.40%
2014-08-01	0	5.730	5.720	5.730	5.420	5.760	4,061,313	23,201,635	5.7128	3.475	3.468	3.475	3.287	3.493	6,697,637	3.4642	1.24%
2014-07-31	0	5.660	5.660	5.680	5.640	5.750	5,220,500	29,650,605	5.6796	3.432	3.432	3.444	3.420	3.487	8,609,288	3.4440	0.35%
2014-07-30	0	5.640	5.650	5.670	5.550	5.750	15,863,000	89,622,730	5.6498	3.420	3.426	3.438	3.365	3.487	26,160,165	3.4259	-2.59%
2014-07-29	0	5.790	5.750	5.800	5.710	5.850	10,718,000	61,425,536	5.7311	3.511	3.487	3.517	3.462	3.547	17,675,386	3.4752	1.22%
2014-07-28	0	5.720	5.690	5.740	5.630	5.790	4,214,500	24,024,295	5.7004	3.468	3.450	3.481	3.414	3.511	6,950,263	3.4566	-0.17%
2014-07-25	0	5.730	5.730	5.740	5.480	5.780	18,059,992	103,160,184	5.7121	3.475	3.475	3.481	3.323	3.505	29,783,292	3.4637	4.18%
2014-07-24	0	5.500	5.480	5.500	5.350	5.590	18,772,500	102,223,660	5.4454	3.335	3.323	3.335	3.244	3.390	30,958,311	3.3020	2.61%
2014-07-23	0	5.360	5.330	5.370	5.240	5.470	11,765,054	63,524,044	5.3994	3.250	3.232	3.256	3.177	3.317	19,402,115	3.2741	-1.47%
2014-07-22	0	5.440	5.410	5.450	5.370	5.690	9,686,000	52,848,952	5.4562	3.299	3.281	3.305	3.256	3.450	15,973,483	3.3085	-0.18%
2014-07-21	0	5.450	5.430	5.450	5.300	5.670	11,356,000	62,288,180	5.4850	3.305	3.293	3.305	3.214	3.438	18,727,531	3.3260	4.81%
2014-07-18	0	5.200	5.190	5.200	5.020	5.290	12,079,500	63,049,181	5.2195	3.153	3.147	3.153	3.044	3.208	19,920,678	3.1650	0.39%
2014-07-17	0	5.180	5.180	5.190	5.000	5.230	14,139,211	72,973,523	5.1611	3.141	3.141	3.147	3.032	3.171	23,317,411	3.1296	5.07%
2014-07-16	0	4.930	4.920	4.940	4.830	5.080	8,504,235	42,435,888	4.9900	2.989	2.983	2.996	2.929	3.080	14,024,597	3.0258	-0.80%
2014-07-15	0	4.970	4.970	4.980	4.880	4.980	4,884,000	24,049,055	4.9240	3.014	3.014	3.020	2.959	3.020	8,054,356	2.9858	1.02%
2014-07-14	0	4.920	4.900	4.940	4.880	5.190	10,989,213	54,691,884	4.9769	2.983	2.971	2.996	2.959	3.147	18,122,652	3.0179	0.41%
2014-07-11	0	4.900	4.890	4.910	4.680	5.020	15,640,200	76,677,212	4.9026	2.971	2.965	2.977	2.838	3.044	25,792,738	2.9728	5.15%
2014-07-10	0	4.660	4.650	4.660	4.530	4.700	6,388,722	29,670,413	4.6442	2.826	2.820	2.826	2.747	2.850	10,535,839	2.8161	4.02%
2014-07-09	0	4.480	4.480	4.490	4.440	4.600	10,799,000	48,601,441	4.5006	2.717	2.717	2.723	2.692	2.789	17,808,965	2.7290	-2.61%
2014-07-08	0	4.600	4.560	4.620	4.540	4.640	7,416,903	34,007,990	4.5852	2.789	2.765	2.801	2.753	2.814	12,231,444	2.7804	0.66%
2014-07-07	0	4.570	4.570	4.610	4.510	4.630	9,306,025	42,292,285	4.5446	2.771	2.771	2.795	2.735	2.808	15,346,854	2.7558	1.33%
2014-07-04	0	4.510	4.500	4.510	4.420	4.600	11,686,000	52,614,828	4.5024	2.735	2.729	2.735	2.680	2.789	19,271,745	2.7302	-0.22%
2014-07-03	0	4.520	4.510	4.520	4.450	4.620	4,991,162	22,668,452	4.5417	2.741	2.735	2.741	2.698	2.801	8,231,080	2.7540	-2.38%
2014-07-02	0	4.630	4.630	4.640	4.550	4.710	5,796,153	26,889,891	4.6393	2.808	2.808	2.814	2.759	2.856	9,558,615	2.8132	0.87%
2014-06-30	0	4.590	4.560	4.590	4.500	4.750	5,441,972	25,074,514	4.6076	2.783	2.765	2.783	2.729	2.880	8,974,525	2.7940	1.10%
2014-06-27	0	4.540	4.500	4.540	4.430	4.540	4,169,466	18,700,015	4.4850	2.753	2.729	2.753	2.686	2.753	6,875,996	2.7196	1.11%
2014-06-26	0	4.490	4.490	4.500	4.400	4.500	4,705,500	20,969,965	4.4565	2.723	2.723	2.729	2.668	2.729	7,759,986	2.7023	2.05%
2014-06-25	0	4.400	4.380	4.420	4.330	4.470	5,506,881	24,244,084	4.4025	2.668	2.656	2.680	2.626	2.711	9,081,568	2.6696	-0.23%
2014-06-24	0	4.410	4.400	4.410	4.290	4.420	7,094,000	31,080,676	4.3813	2.674	2.668	2.674	2.601	2.680	11,698,935	2.6567	3.76%
2014-06-23	0	4.250	4.250	4.260	4.240	4.450	8,956,451	38,590,244	4.3087	2.577	2.577	2.583	2.571	2.698	14,770,361	2.6127	-3.63%
2014-06-20	0	4.410	4.400	4.410	4.310	4.530	9,919,000	43,956,895	4.4316	2.674	2.668	2.674	2.613	2.747	16,357,730	2.6872	2.32%
2014-06-19	0	4.310	4.300	4.310	4.180	4.440	20,840,700	89,553,455	4.2970	2.613	2.607	2.613	2.535	2.692	34,369,044	2.6056	9.11%
2014-06-18	0	3.950	3.940	4.010	3.850	4.100	5,199,000	20,716,286	3.9847	2.395	2.389	2.432	2.335	2.486	8,573,832	2.4162	-1.99%
2014-06-17	0	4.030	4.030	4.050	3.990	4.090	2,723,968	10,996,563	4.0370	2.444	2.444	2.456	2.419	2.480	4,492,180	2.4479	-0.74%
2014-06-16	0	4.060	4.050	4.090	3.910	4.100	2,874,000	11,610,155	4.0397	2.462	2.456	2.480	2.371	2.486	4,739,602	2.4496	1.75%
2014-06-13	0	3.990	3.990	4.030	3.860	4.030	4,515,055	17,845,134	3.9524	2.419	2.419	2.444	2.341	2.444	7,445,917	2.3966	1.27%
2014-06-12	0	3.940	3.920	3.950	3.860	3.970	3,144,441	12,379,301	3.9369	2.389	2.377	2.395	2.341	2.407	5,185,595	2.3872	0.77%
2014-06-11	0	3.910	3.910	3.920	3.870	3.940	1,786,000	6,982,195	3.9094	2.371	2.371	2.377	2.347	2.389	2,945,348	2.3706	-0.51%
2014-06-10	0	3.930	3.920	3.930	3.850	3.940	3,328,000	13,037,190	3.9174	2.383	2.377	2.383	2.335	2.389	5,488,308	2.3754	1.03%
2014-06-09	0	3.890	3.890	3.900	3.800	3.930	3,457,551	13,373,652	3.8680	2.359	2.359	2.365	2.304	2.383	5,701,954	2.3455	2.37%
2014-06-06	0	3.800	3.800	3.810	3.740	3.850	2,456,000	9,370,186	3.8152	2.304	2.304	2.310	2.268	2.335	4,050,266	2.3135	-0.26%
2014-06-05	0	3.810	3.810	3.820	3.740	3.820	1,592,000	6,009,391	3.7747	2.310	2.310	2.316	2.268	2.316	2,625,417	2.2889	1.33%
2014-06-04	0	3.760	3.760	3.770	3.710	3.760	5,334,000	19,857,876	3.7229	2.280	2.280	2.286	2.250	2.280	8,796,465	2.2575	2.73%
2014-06-03	0	3.660	3.660	3.680	3.650	3.780	10,290,056	37,922,913	3.6854	2.219	2.219	2.231	2.213	2.292	16,969,650	2.2347	1.39%
2014-05-30	0	3.610	3.600	3.610	3.570	3.620	6,195,000	22,305,367	3.6005	2.189	2.183	2.189	2.165	2.195	10,216,366	2.1833	2.27%
2014-05-29	0	3.530	3.520	3.530	3.520	3.580	3,499,782	12,380,186	3.5374	2.141	2.134	2.141	2.134	2.171	5,771,599	2.1450	0.28%
2014-05-28	0	3.520	3.510	3.520	3.500	3.570	4,156,000	14,663,528	3.5283	2.134	2.128	2.134	2.122	2.165	6,853,788	2.1395	-0.28%
2014-05-27	0	3.530	3.520	3.540	3.510	3.600	2,383,203	8,441,855	3.5422	2.141	2.134	2.147	2.128	2.183	3,930,214	2.1479	-1.67%
2014-05-26	0	3.590	3.590	3.600	3.570	3.650	1,553,000	5,596,300	3.6035	2.177	2.177	2.183	2.165	2.213	2,561,100	2.1851	-1.91%
2014-05-23	0	3.660	3.650	3.670	3.570	3.680	2,303,000	8,355,535	3.6281	2.219	2.213	2.225	2.165	2.231	3,797,949	2.2000	2.52%
2014-05-22	0	3.570	3.560	3.600	3.540	3.600	2,232,000	7,971,505	3.5715	2.165	2.159	2.183	2.147	2.183	3,680,860	2.1657	0.00%
2014-05-21	0	3.570	3.550	3.570	3.530	3.600	926,000	3,300,478	3.5642	2.165	2.153	2.165	2.141	2.183	1,527,095	2.1613	0.85%
2014-05-20	0	3.540	3.540	3.550	3.520	3.590	1,620,000	5,747,880	3.5481	2.147	2.147	2.153	2.134	2.177	2,671,592	2.1515	-1.12%
2014-05-19	0	3.580	3.570	3.580	3.510	3.590	2,279,443	8,078,787	3.5442	2.171	2.165	2.171	2.128	2.177	3,759,100	2.1491	1.99%
2014-05-16	0	3.510	3.510	3.520	3.500	3.550	1,887,000	6,664,040	3.5316	2.128	2.128	2.134	2.122	2.153	3,111,910	2.1415	-1.40%
2014-05-15	0	3.560	3.550	3.560	3.520	3.590	958,000	3,412,420	3.5620	2.159	2.153	2.159	2.134	2.177	1,579,867	2.1599	1.14%
2014-05-14	0	3.520	3.520	3.530	3.500	3.550	4,400,000	15,496,100	3.5218	2.134	2.134	2.141	2.122	2.153	7,256,176	2.1356	0.57%
2014-05-13	0	3.500	3.490	3.500	3.490	3.530	2,282,941	8,001,059	3.5047	2.122	2.116	2.122	2.116	2.141	3,764,869	2.1252	0.29%
2014-05-12	0	3.490	3.490	3.500	3.480	3.520	2,387,000	8,354,410	3.5000	2.116	2.116	2.122	2.110	2.134	3,936,476	2.1223	0.00%
2014-05-09	0	3.490	3.490	3.500	3.490	3.570	6,049,000	21,269,168	3.5161	2.116	2.116	2.122	2.116	2.165	9,975,593	2.1321	-2.51%
2014-05-08	0	3.580	3.580	3.620	3.580	3.690	2,119,900	7,625,634	3.5972	2.171	2.171	2.195	2.171	2.238	3,495,993	2.1812	-1.10%
2014-05-07	0	3.620	3.620	3.630	3.560	3.680	4,209,097	15,214,865	3.6148	2.195	2.195	2.201	2.159	2.231	6,941,352	2.1919	0.84%
2014-05-05	0	3.590	3.580	3.600	3.560	3.630	2,341,701	8,388,031	3.5820	2.177	2.171	2.183	2.159	2.201	3,861,772	2.1721	-0.83%
2014-05-02	0	3.620	3.600	3.610	3.600	3.670	2,277,000	8,244,700	3.6209	2.195	2.183	2.189	2.183	2.225	3,755,071	2.1956	-1.36%
2014-04-30	0	3.670	3.640	3.670	3.640	3.740	2,535,243	9,342,281	3.6850	2.225	2.207	2.225	2.207	2.268	4,180,948	2.2345	0.00%
2014-04-29	0	3.670	3.670	3.680	3.620	3.800	3,853,702	14,206,121	3.6864	2.225	2.225	2.231	2.195	2.304	6,355,259	2.2353	-2.65%
2014-04-28	0	3.770	3.750	3.770	3.730	3.840	2,242,000	8,469,115	3.7775	2.286	2.274	2.286	2.262	2.328	3,697,352	2.2906	-2.33%
2014-04-25	0	3.860	3.850	3.870	3.850	3.930	2,625,000	10,199,617	3.8856	2.341	2.335	2.347	2.335	2.383	4,328,969	2.3561	-1.78%
2014-04-24	0	3.930	3.910	3.940	3.860	3.940	4,654,336	18,243,572	3.9197	2.383	2.371	2.389	2.341	2.389	7,675,610	2.3768	1.81%
2014-04-23	0	3.860	3.840	3.870	3.830	3.900	2,750,000	10,597,553	3.8537	2.341	2.328	2.347	2.322	2.365	4,535,110	2.3368	-1.03%
2014-04-22	0	3.900	3.890	3.900	3.850	3.940	1,591,208	6,170,881	3.8781	2.365	2.359	2.365	2.335	2.389	2,624,110	2.3516	0.26%
2014-04-17	0	3.890	3.880	3.910	3.810	3.940	3,594,144	13,958,179	3.8836	2.359	2.353	2.371	2.310	2.389	5,927,214	2.3549	2.10%
2014-04-16	0	3.810	3.810	3.830	3.790	3.950	4,506,000	17,501,155	3.8840	2.310	2.310	2.322	2.298	2.395	7,430,984	2.3552	0.26%
2014-04-15	0	3.800	3.780	3.800	3.750	3.900	1,994,000	7,619,394	3.8212	2.304	2.292	2.304	2.274	2.365	3,288,367	2.3171	1.33%
2014-04-14	0	3.750	3.720	3.760	3.710	3.820	2,071,500	7,786,625	3.7589	2.274	2.256	2.280	2.250	2.316	3,416,175	2.2793	-2.60%
2014-04-11	0	3.850	3.830	3.850	3.780	3.970	10,131,000	38,899,202	3.8396	2.335	2.322	2.335	2.292	2.407	16,707,346	2.3283	1.58%
2014-04-10	0	3.790	3.780	3.810	3.630	3.810	6,415,640	24,009,495	3.7423	2.298	2.292	2.310	2.201	2.310	10,580,231	2.2693	2.99%
2014-04-09	0	3.680	3.660	3.690	3.590	3.720	3,129,300	11,386,851	3.6388	2.231	2.219	2.238	2.177	2.256	5,160,626	2.2065	0.82%
2014-04-08	0	3.650	3.650	3.660	3.640	3.740	3,420,000	12,555,550	3.6712	2.213	2.213	2.219	2.207	2.268	5,640,028	2.2262	-4.20%
2014-04-07	0	3.810	3.790	3.820	3.770	3.850	3,288,843	12,536,954	3.8120	2.310	2.298	2.316	2.286	2.335	5,423,733	2.3115	1.06%
2014-04-04	0	3.770	3.770	3.790	3.750	3.810	2,749,150	10,375,504	3.7741	2.286	2.286	2.298	2.274	2.310	4,533,708	2.2885	-0.79%
2014-04-03	0	3.800	3.800	3.820	3.710	3.820	2,975,000	11,180,100	3.7580	2.304	2.304	2.316	2.250	2.316	4,906,165	2.2788	-0.52%
2014-04-02	0	3.820	3.750	3.820	3.630	3.820	5,916,000	21,969,415	3.7136	2.316	2.274	2.316	2.201	2.316	9,756,259	2.2518	0.79%
2014-04-01	0	3.790	3.760	3.800	3.610	3.800	6,835,000	25,367,505	3.7114	2.298	2.280	2.304	2.189	2.304	11,271,810	2.2505	6.46%
2014-03-31	0	3.560	3.560	3.600	3.540	3.730	5,913,000	21,135,827	3.5745	2.159	2.159	2.183	2.147	2.262	9,751,311	2.1675	-1.66%
2014-03-28	0	3.620	3.590	3.630	3.530	3.630	2,725,000	9,745,839	3.5765	2.195	2.177	2.201	2.141	2.201	4,493,882	2.1687	2.55%
2014-03-27	0	3.530	3.530	3.580	3.500	3.640	4,704,158	16,705,308	3.5512	2.141	2.141	2.171	2.122	2.207	7,757,773	2.1534	-2.49%
2014-03-26	0	3.620	3.610	3.630	3.480	3.640	3,046,000	10,812,359	3.5497	2.195	2.189	2.201	2.110	2.207	5,023,253	2.1525	1.69%
2014-03-25	0	3.560	3.520	3.570	3.470	3.640	4,190,000	14,798,380	3.5318	2.159	2.134	2.165	2.104	2.207	6,909,859	2.1416	0.00%
2014-03-24	0	3.560	3.550	3.590	3.500	3.610	2,610,218	9,282,317	3.5561	2.159	2.153	2.177	2.122	2.189	4,304,591	2.1564	-0.56%
2014-03-21	0	3.580	3.550	3.600	3.480	3.600	2,849,200	10,121,996	3.5526	2.171	2.153	2.183	2.110	2.183	4,698,704	2.1542	1.42%
2014-03-20	0	3.530	3.520	3.530	3.480	3.620	6,447,232	22,704,702	3.5216	2.141	2.134	2.141	2.110	2.195	10,632,330	2.1354	-3.02%
2014-03-19	0	3.640	3.610	3.640	3.610	3.850	5,247,500	19,572,570	3.7299	2.207	2.189	2.207	2.189	2.335	8,653,815	2.2617	-1.09%
2014-03-18	0	3.680	3.670	3.680	3.450	3.680	8,754,000	31,336,770	3.5797	2.231	2.225	2.231	2.092	2.231	14,436,493	2.1707	2.22%
2014-03-17	0	3.600	3.600	3.610	3.410	3.610	7,120,380	25,204,341	3.5397	2.183	2.183	2.189	2.068	2.189	11,742,439	2.1464	5.57%
2014-03-14	0	3.410	3.400	3.410	3.370	3.480	4,192,961	14,295,307	3.4094	2.068	2.062	2.068	2.044	2.110	6,914,742	2.0674	-1.45%
2014-03-13	0	3.460	3.450	3.490	3.320	3.500	7,406,757	25,373,321	3.4257	2.098	2.092	2.116	2.013	2.122	12,214,712	2.0773	2.98%
2014-03-12	0	3.360	3.360	3.390	3.340	3.420	9,861,000	33,387,808	3.3858	2.037	2.037	2.056	2.025	2.074	16,262,081	2.0531	-0.88%
2014-03-11	0	3.390	3.380	3.420	3.360	3.590	17,861,957	61,445,346	3.4400	2.056	2.050	2.074	2.037	2.177	29,456,707	2.0860	-3.14%
2014-03-10	0	3.500	3.500	3.530	3.480	3.710	9,443,300	33,635,585	3.5618	2.122	2.122	2.141	2.110	2.250	15,573,239	2.1598	-5.15%
2014-03-07	0	3.690	3.680	3.720	3.670	3.860	3,988,050	14,900,178	3.7362	2.238	2.231	2.256	2.225	2.341	6,576,817	2.2656	-2.38%
2014-03-06	0	3.780	3.780	3.790	3.760	4.000	15,482,584	59,114,572	3.8181	2.292	2.292	2.298	2.280	2.426	25,532,809	2.3152	-5.26%
2014-03-05	0	3.990	3.970	4.000	3.820	4.000	8,659,532	34,088,565	3.9365	2.419	2.407	2.426	2.316	2.426	14,280,702	2.3870	5.28%
2014-03-04	0	3.790	3.790	3.800	3.700	3.800	2,770,184	10,427,029	3.7640	2.298	2.298	2.304	2.244	2.304	4,568,396	2.2824	0.00%
2014-03-03	0	3.790	3.760	3.800	3.680	3.800	3,957,800	14,921,348	3.7701	2.298	2.280	2.304	2.231	2.304	6,526,931	2.2861	1.88%
2014-02-28	0	3.720	3.660	3.720	3.580	3.720	5,173,000	18,971,060	3.6673	2.256	2.219	2.256	2.171	2.256	8,530,955	2.2238	2.20%
2014-02-27	0	3.640	3.620	3.640	3.620	3.740	3,059,100	11,167,488	3.6506	2.207	2.195	2.207	2.195	2.268	5,044,857	2.2136	-2.67%
2014-02-26	0	3.740	3.760	3.770	3.600	3.770	4,008,000	14,743,569	3.6785	2.268	2.280	2.286	2.183	2.286	6,609,717	2.2306	0.81%
2014-02-25	0	3.710	3.690	3.720	3.680	3.840	6,163,000	22,882,325	3.7129	2.250	2.238	2.256	2.231	2.328	10,163,594	2.2514	-3.64%
2014-02-24	0	3.850	3.840	3.860	3.830	3.890	4,787,000	18,550,467	3.8752	2.335	2.328	2.341	2.322	2.359	7,894,390	2.3498	-1.28%
2014-02-21	0	3.900	3.900	3.910	3.880	3.950	2,734,754	10,692,445	3.9098	2.365	2.365	2.371	2.353	2.395	4,509,968	2.3708	-1.27%
2014-02-20	0	3.950	3.940	3.950	3.860	3.980	3,951,000	15,447,304	3.9097	2.395	2.389	2.395	2.341	2.413	6,515,716	2.3708	0.00%
2014-02-19	0	3.950	3.930	3.960	3.860	3.970	2,734,219	10,719,310	3.9204	2.395	2.383	2.401	2.341	2.407	4,509,085	2.3773	-0.75%
2014-02-18	0	3.980	3.980	3.990	3.970	4.050	1,796,331	7,159,835	3.9858	2.413	2.413	2.419	2.407	2.456	2,962,385	2.4169	-0.25%
2014-02-17	0	3.990	3.980	3.990	3.950	4.070	3,412,000	13,666,039	4.0053	2.419	2.413	2.419	2.395	2.468	5,626,835	2.4287	0.00%
2014-02-14	0	3.990	3.980	4.000	3.900	4.000	1,734,400	6,868,861	3.9604	2.419	2.413	2.426	2.365	2.426	2,860,253	2.4015	1.01%
2014-02-13	0	3.950	3.920	3.960	3.830	3.970	4,823,224	18,656,522	3.8681	2.395	2.377	2.401	2.322	2.407	7,954,128	2.3455	2.60%
2014-02-12	0	3.850	3.840	3.850	3.830	3.900	7,786,075	29,982,892	3.8508	2.335	2.328	2.335	2.322	2.365	12,840,257	2.3351	-0.26%
2014-02-11	0	3.860	3.850	3.860	3.840	3.900	8,141,748	31,410,571	3.8580	2.341	2.335	2.341	2.328	2.365	13,426,809	2.3394	-0.88%
2014-02-10	0	4.010	4.000	4.010	3.970	4.030	4,785,000	19,085,555	3.9886	2.361	2.356	2.361	2.338	2.373	8,125,328	2.3489	-0.50%
2014-02-07	0	4.030	4.030	4.040	3.930	4.060	6,160,419	24,597,524	3.9928	2.373	2.373	2.379	2.314	2.391	10,460,904	2.3514	3.33%
2014-02-06	0	3.900	3.900	3.950	3.860	3.950	5,748,000	22,408,948	3.8986	2.297	2.297	2.326	2.273	2.326	9,760,582	2.2959	1.04%
2014-02-05	0	3.860	3.860	3.870	3.820	3.980	5,184,000	20,030,430	3.8639	2.273	2.273	2.279	2.250	2.344	8,802,863	2.2754	-2.03%
2014-02-04	0	3.940	3.920	3.950	3.860	3.990	8,360,655	32,889,273	3.9338	2.320	2.308	2.326	2.273	2.350	14,197,088	2.3166	0.00%
2014-01-30	0	3.940	3.920	3.970	3.910	4.050	3,292,000	13,054,720	3.9656	2.320	2.308	2.338	2.303	2.385	5,590,090	2.3353	-3.67%
2014-01-29	0	4.090	4.080	4.090	3.980	4.150	6,073,044	24,680,432	4.0639	2.409	2.403	2.409	2.344	2.444	10,312,534	2.3932	3.81%
2014-01-28	0	3.940	3.930	3.940	3.870	3.970	3,666,145	14,395,109	3.9265	2.320	2.314	2.320	2.279	2.338	6,225,419	2.3123	1.03%
2014-01-27	0	3.900	3.870	3.900	3.860	3.950	5,191,109	20,154,327	3.8825	2.297	2.279	2.297	2.273	2.326	8,814,935	2.2864	-1.27%
2014-01-24	0	3.950	3.890	3.950	3.860	3.950	13,707,000	53,257,150	3.8854	2.326	2.291	2.326	2.273	2.326	23,275,626	2.2881	1.28%
2014-01-23	0	3.900	3.890	3.900	3.890	3.990	17,391,218	68,190,042	3.9209	2.297	2.291	2.297	2.291	2.350	29,531,735	2.3090	-1.27%
2014-01-22	0	3.950	3.930	3.970	3.890	3.970	14,655,616	57,511,665	3.9242	2.326	2.314	2.338	2.291	2.338	24,886,455	2.3110	1.28%
2014-01-21	0	3.900	3.890	3.900	3.880	4.020	6,282,000	24,618,855	3.9190	2.297	2.291	2.297	2.285	2.367	10,667,359	2.3079	-2.26%
2014-01-20	0	3.990	3.980	3.990	3.910	4.020	4,339,100	17,271,972	3.9805	2.350	2.344	2.350	2.303	2.367	7,368,153	2.3441	1.79%
2014-01-17	0	3.920	3.900	3.920	3.890	3.960	2,151,000	8,442,181	3.9248	2.308	2.297	2.308	2.291	2.332	3,652,577	2.3113	-1.26%
2014-01-16	0	3.970	3.960	3.980	3.910	4.030	3,208,500	12,685,325	3.9537	2.338	2.332	2.344	2.303	2.373	5,448,300	2.3283	-0.25%
2014-01-15	0	3.980	3.970	4.000	3.890	4.080	5,836,266	23,266,532	3.9865	2.344	2.338	2.356	2.291	2.403	9,910,465	2.3477	2.31%
2014-01-14	0	3.890	3.890	3.900	3.820	4.000	8,884,299	34,861,548	3.9240	2.291	2.291	2.297	2.250	2.356	15,086,279	2.3108	-1.02%
2014-01-13	0	3.930	3.920	3.930	3.920	4.010	1,524,108	6,004,478	3.9397	2.314	2.308	2.314	2.308	2.361	2,588,062	2.3201	-0.25%
2014-01-10	0	3.940	3.930	3.940	3.920	4.000	3,370,453	13,380,729	3.9700	2.320	2.314	2.320	2.308	2.356	5,723,310	2.3379	-0.25%
2014-01-09	0	3.950	3.940	3.950	3.940	4.120	23,413,840	94,098,493	4.0189	2.326	2.320	2.326	2.320	2.426	39,758,648	2.3667	-1.25%
2014-01-08	0	4.000	4.010	4.020	3.970	4.210	11,683,410	47,111,946	4.0324	2.356	2.361	2.367	2.338	2.479	19,839,402	2.3747	-4.99%
2014-01-07	0	4.210	4.200	4.220	4.150	4.280	13,737,207	57,808,667	4.2082	2.479	2.473	2.485	2.444	2.520	23,326,920	2.4782	-0.47%
2014-01-06	0	4.230	4.210	4.230	4.200	4.360	9,206,891	39,046,745	4.2410	2.491	2.479	2.491	2.473	2.568	15,634,067	2.4975	0.24%
2014-01-03	0	4.220	4.200	4.220	4.170	4.320	8,147,000	34,449,370	4.2285	2.485	2.473	2.485	2.456	2.544	13,834,284	2.4901	-0.47%
2014-01-02	0	4.240	4.230	4.240	4.170	4.310	5,529,850	23,374,486	4.2270	2.497	2.491	2.497	2.456	2.538	9,390,145	2.4893	-1.17%
2013-12-31	0	4.290	4.250	4.300	4.240	4.370	2,677,402	11,468,490	4.2834	2.526	2.503	2.532	2.497	2.573	4,546,451	2.5225	-0.23%
2013-12-30	0	4.300	4.290	4.300	4.230	4.530	9,425,700	40,827,746	4.3315	2.532	2.526	2.532	2.491	2.668	16,005,623	2.5508	-5.08%
2013-12-27	0	4.530	4.530	4.540	4.460	4.580	5,744,401	26,094,194	4.5425	2.668	2.668	2.674	2.626	2.697	9,754,471	2.6751	0.67%
2013-12-24	0	4.500	4.460	4.510	4.370	4.530	2,205,701	9,879,710	4.4792	2.650	2.626	2.656	2.573	2.668	3,745,464	2.6378	1.12%
2013-12-23	0	4.450	4.440	4.460	4.380	4.590	4,140,950	18,499,309	4.4674	2.621	2.615	2.626	2.579	2.703	7,031,678	2.6309	-0.67%
2013-12-20	0	4.480	4.420	4.490	4.350	4.500	18,398,150	81,176,828	4.4122	2.638	2.603	2.644	2.562	2.650	31,241,589	2.5984	4.67%
2013-12-19	0	4.280	4.260	4.300	4.260	4.440	8,351,000	36,341,936	4.3518	2.520	2.509	2.532	2.509	2.615	14,180,693	2.5628	-0.70%
2013-12-18	0	4.310	4.300	4.310	4.250	4.480	4,167,517	17,901,685	4.2955	2.538	2.532	2.538	2.503	2.638	7,076,791	2.5296	-2.05%
2013-12-17	0	4.400	4.390	4.400	4.250	4.400	6,419,472	27,950,970	4.3541	2.591	2.585	2.591	2.503	2.591	10,900,798	2.5641	3.29%
2013-12-16	0	4.260	4.250	4.270	4.240	4.360	2,716,000	11,665,550	4.2951	2.509	2.503	2.515	2.497	2.568	4,611,994	2.5294	-1.39%
2013-12-13	0	4.320	4.300	4.320	4.070	4.350	9,467,456	39,901,997	4.2146	2.544	2.532	2.544	2.397	2.562	16,076,528	2.4820	2.86%
2013-12-12	0	4.200	4.190	4.200	4.150	4.350	6,174,000	26,082,830	4.2246	2.473	2.467	2.473	2.444	2.562	10,483,966	2.4879	-2.55%
2013-12-11	0	4.310	4.290	4.330	4.260	4.430	11,586,300	50,400,005	4.3500	2.538	2.526	2.550	2.509	2.609	19,674,501	2.5617	0.00%
2013-12-10	0	4.310	4.280	4.310	4.230	4.350	14,749,405	63,343,770	4.2947	2.538	2.520	2.538	2.491	2.562	25,045,717	2.5291	0.70%
2013-12-09	0	4.280	4.250	4.300	4.220	4.520	12,165,000	52,260,134	4.2959	2.520	2.503	2.532	2.485	2.662	20,657,182	2.5299	-2.51%
2013-12-06	0	4.390	4.390	4.430	4.370	4.570	9,312,100	41,345,094	4.4399	2.585	2.585	2.609	2.573	2.691	15,812,721	2.6147	-2.23%
2013-12-05	0	4.490	4.470	4.490	4.320	4.560	13,956,450	62,191,600	4.4561	2.644	2.632	2.644	2.544	2.685	23,699,213	2.6242	-0.44%
2013-12-04	0	4.510	4.510	4.540	4.120	4.550	24,093,220	106,432,098	4.4175	2.656	2.656	2.674	2.426	2.679	40,912,292	2.6015	6.87%
2013-12-03	0	4.220	4.210	4.220	3.950	4.250	10,180,450	42,582,961	4.1828	2.485	2.479	2.485	2.326	2.503	17,287,251	2.4633	2.43%
2013-12-02	0	4.120	4.100	4.120	4.000	4.140	8,974,000	36,441,280	4.0608	2.426	2.414	2.426	2.356	2.438	15,238,599	2.3914	0.73%
2013-11-29	0	4.090	4.080	4.100	3.990	4.210	26,597,275	107,609,850	4.0459	2.409	2.403	2.414	2.350	2.479	45,164,386	2.3826	0.99%
2013-11-28	0	4.050	4.040	4.050	3.880	4.050	35,064,634	139,618,911	3.9818	2.385	2.379	2.385	2.285	2.385	59,542,666	2.3449	5.47%
2013-11-27	0	3.840	3.840	3.850	3.540	3.850	33,803,061	124,570,761	3.6852	2.261	2.261	2.267	2.085	2.267	57,400,410	2.1702	13.95%
2013-11-26	0	3.370	3.370	3.390	3.350	3.430	2,574,226	8,722,527	3.3884	1.985	1.985	1.996	1.973	2.020	4,371,250	1.9954	-1.17%
2013-11-25	0	3.410	3.390	3.410	3.370	3.440	5,740,976	19,575,160	3.4097	2.008	1.996	2.008	1.985	2.026	9,748,655	2.0080	0.89%
2013-11-22	0	3.380	3.380	3.390	3.370	3.420	2,094,727	7,111,221	3.3948	1.990	1.990	1.996	1.985	2.014	3,557,021	1.9992	-0.29%
2013-11-21	0	3.390	3.380	3.390	3.370	3.420	2,006,000	6,815,748	3.3977	1.996	1.990	1.996	1.985	2.014	3,406,355	2.0009	1.19%
2013-11-20	0	3.350	3.350	3.370	3.350	3.440	2,088,646	7,086,498	3.3929	1.973	1.973	1.985	1.973	2.026	3,546,695	1.9981	-1.18%
2013-11-19	0	3.390	3.390	3.400	3.390	3.420	4,099,000	13,930,003	3.3984	1.996	1.996	2.002	1.996	2.014	6,960,443	2.0013	0.59%
2013-11-18	0	3.370	3.350	3.370	3.340	3.400	2,891,130	9,761,835	3.3765	1.985	1.973	1.985	1.967	2.002	4,909,379	1.9884	0.90%
2013-11-15	0	3.340	3.330	3.370	3.320	3.380	2,803,000	9,396,635	3.3523	1.967	1.961	1.985	1.955	1.990	4,759,727	1.9742	0.91%
2013-11-14	0	3.310	3.290	3.320	3.260	3.320	1,358,000	4,465,222	3.2881	1.949	1.937	1.955	1.920	1.955	2,305,997	1.9364	1.53%
2013-11-13	0	3.260	3.260	3.290	3.260	3.340	5,796,000	19,113,109	3.2976	1.920	1.920	1.937	1.920	1.967	9,842,090	1.9420	-1.81%
2013-11-12	0	3.320	3.320	3.330	3.320	3.360	1,395,157	4,659,772	3.3400	1.955	1.955	1.961	1.955	1.979	2,369,093	1.9669	-0.90%
2013-11-11	0	3.350	3.350	3.360	3.330	3.400	1,204,168	4,036,086	3.3518	1.973	1.973	1.979	1.961	2.002	2,044,777	1.9739	-0.59%
2013-11-08	0	3.370	3.350	3.370	3.340	3.400	1,084,865	3,643,711	3.3587	1.985	1.973	1.985	1.967	2.002	1,842,191	1.9779	-0.88%
2013-11-07	0	3.400	3.390	3.410	3.360	3.420	1,439,353	4,894,643	3.4006	2.002	1.996	2.008	1.979	2.014	2,444,141	2.0026	0.59%
2013-11-06	0	3.380	3.370	3.390	3.370	3.430	1,110,000	3,756,010	3.3838	1.990	1.985	1.996	1.985	2.020	1,884,872	1.9927	0.00%
2013-11-05	0	3.380	3.380	3.390	3.330	3.400	1,234,054	4,151,977	3.3645	1.990	1.990	1.996	1.961	2.002	2,095,526	1.9814	0.90%
2013-11-04	0	3.350	3.340	3.350	3.340	3.440	1,858,908	6,294,733	3.3863	1.973	1.967	1.973	1.967	2.026	3,156,580	1.9942	-0.89%
2013-11-01	0	3.380	3.380	3.400	3.380	3.430	1,022,000	3,484,370	3.4094	1.990	1.990	2.002	1.990	2.020	1,735,441	2.0078	-0.59%
2013-10-31	0	3.400	3.390	3.400	3.360	3.450	2,574,941	8,772,901	3.4070	2.002	1.996	2.002	1.979	2.032	4,372,464	2.0064	0.59%
2013-10-30	0	3.380	3.360	3.400	3.330	3.420	1,520,145	5,111,359	3.3624	1.990	1.979	2.002	1.961	2.014	2,581,333	1.9801	-0.59%
2013-10-29	0	3.400	3.390	3.400	3.370	3.470	2,693,000	9,166,850	3.4040	2.002	1.996	2.002	1.985	2.043	4,572,938	2.0046	-0.58%
2013-10-28	0	3.420	3.400	3.430	3.340	3.430	4,086,363	13,839,328	3.3867	2.014	2.002	2.020	1.967	2.020	6,938,984	1.9944	3.64%
2013-10-25	0	3.300	3.280	3.310	3.240	3.350	4,156,100	13,552,682	3.2609	1.943	1.932	1.949	1.908	1.973	7,057,404	1.9203	0.61%
2013-10-24	0	3.280	3.270	3.280	3.270	3.390	4,099,000	13,557,525	3.3075	1.932	1.926	1.932	1.926	1.996	6,960,443	1.9478	-2.67%
2013-10-23	0	3.370	3.330	3.370	3.330	3.460	3,776,000	12,723,343	3.3695	1.985	1.961	1.985	1.961	2.038	6,411,962	1.9843	-1.46%
2013-10-22	0	3.420	3.420	3.430	3.420	3.470	1,952,100	6,712,108	3.4384	2.014	2.014	2.020	2.014	2.043	3,314,828	2.0249	-0.29%
2013-10-21	0	3.430	3.420	3.460	3.420	3.480	2,735,000	9,421,565	3.4448	2.020	2.014	2.038	2.014	2.049	4,644,258	2.0286	1.18%
2013-10-18	0	3.390	3.380	3.400	3.370	3.490	3,220,150	11,059,632	3.4345	1.996	1.990	2.002	1.985	2.055	5,468,083	2.0226	-1.17%
2013-10-17	0	3.430	3.420	3.430	3.420	3.480	3,069,000	10,575,040	3.4458	2.020	2.014	2.020	2.014	2.049	5,211,417	2.0292	0.88%
2013-10-16	0	3.400	3.370	3.400	3.330	3.450	4,273,878	14,473,484	3.3865	2.002	1.985	2.002	1.961	2.032	7,257,400	1.9943	-1.16%
2013-10-15	0	3.440	3.410	3.440	3.400	3.540	5,117,905	17,615,025	3.4418	2.026	2.008	2.026	2.002	2.085	8,690,629	2.0269	-1.71%
2013-10-11	0	3.500	3.490	3.500	3.420	3.520	7,398,361	25,759,982	3.4818	2.061	2.055	2.061	2.014	2.073	12,563,033	2.0505	2.04%
2013-10-10	0	3.430	3.410	3.440	3.370	3.440	5,866,100	20,060,187	3.4197	2.020	2.008	2.026	1.985	2.026	9,961,126	2.0138	0.88%
2013-10-09	0	3.400	3.380	3.400	3.340	3.420	6,025,081	20,452,794	3.3946	2.002	1.990	2.002	1.967	2.014	10,231,089	1.9991	0.89%
2013-10-08	0	3.370	3.330	3.370	3.260	3.370	7,073,602	23,580,462	3.3336	1.985	1.961	1.985	1.920	1.985	12,011,565	1.9631	2.74%
2013-10-07	0	3.280	3.270	3.290	3.230	3.290	4,389,000	14,279,619	3.2535	1.932	1.926	1.937	1.902	1.937	7,452,887	1.9160	1.86%
2013-10-04	0	3.220	3.220	3.230	3.210	3.270	3,047,000	9,901,909	3.2497	1.896	1.896	1.902	1.890	1.926	5,174,060	1.9138	-1.83%
2013-10-03	0	3.280	3.280	3.290	3.250	3.310	3,771,600	12,383,221	3.2833	1.932	1.932	1.937	1.914	1.949	6,404,491	1.9335	0.92%
2013-10-02	0	3.250	3.240	3.250	3.200	3.290	2,743,000	8,924,799	3.2537	1.914	1.908	1.914	1.884	1.937	4,657,842	1.9161	-0.31%
2013-09-30	0	3.260	3.240	3.260	3.170	3.260	6,227,877	20,042,527	3.2182	1.920	1.908	1.920	1.867	1.920	10,575,453	1.8952	0.93%
2013-09-27	0	3.230	3.220	3.260	3.190	3.270	8,385,776	27,094,649	3.2310	1.902	1.896	1.920	1.879	1.926	14,239,745	1.9027	1.25%
2013-09-26	0	3.190	3.180	3.200	3.140	3.220	11,780,500	37,466,749	3.1804	1.879	1.873	1.884	1.849	1.896	20,004,269	1.8729	0.95%
2013-09-25	0	3.160	3.160	3.170	3.150	3.280	15,509,443	49,701,733	3.2046	1.861	1.861	1.867	1.855	1.932	26,336,325	1.8872	-2.77%
2013-09-24	0	3.250	3.250	3.260	3.220	3.280	5,582,000	18,140,486	3.2498	1.914	1.914	1.920	1.896	1.932	9,478,700	1.9138	-0.61%
2013-09-23	0	3.270	3.260	3.290	3.260	3.360	4,159,754	13,695,521	3.2924	1.926	1.920	1.937	1.920	1.979	7,063,608	1.9389	-1.51%
2013-09-19	0	3.320	3.310	3.340	3.300	3.340	4,777,808	15,851,655	3.3178	1.955	1.949	1.967	1.943	1.967	8,113,115	1.9538	0.91%
2013-09-18	0	3.290	3.290	3.300	3.280	3.350	4,976,058	16,469,206	3.3097	1.937	1.937	1.943	1.932	1.973	8,449,760	1.9491	-1.20%
2013-09-17	0	3.330	3.320	3.330	3.310	3.390	2,877,200	9,600,611	3.3368	1.961	1.955	1.961	1.949	1.996	4,885,725	1.9650	-0.60%
2013-09-16	0	3.350	3.350	3.370	3.340	3.430	4,372,000	14,759,625	3.3759	1.973	1.973	1.985	1.967	2.020	7,424,020	1.9881	-1.47%
2013-09-13	0	3.400	3.380	3.410	3.310	3.410	3,546,100	11,905,135	3.3572	2.002	1.990	2.008	1.949	2.008	6,021,573	1.9771	0.29%
2013-09-12	0	3.390	3.380	3.390	3.370	3.460	3,178,150	10,851,071	3.4143	1.996	1.990	1.996	1.985	2.038	5,396,763	2.0107	-1.74%
2013-09-11	0	3.450	3.420	3.450	3.410	3.460	4,496,851	15,450,899	3.4359	2.032	2.014	2.032	2.008	2.038	7,636,027	2.0234	0.88%
2013-09-10	0	3.420	3.410	3.420	3.350	3.430	4,393,557	14,862,817	3.3829	2.014	2.008	2.014	1.973	2.020	7,460,625	1.9922	2.09%
2013-09-09	0	3.350	3.350	3.370	3.350	3.420	2,336,000	7,892,888	3.3788	1.973	1.973	1.985	1.973	2.014	3,966,722	1.9898	0.60%
2013-09-06	0	3.330	3.340	3.360	3.320	3.390	2,303,000	7,699,903	3.3434	1.961	1.967	1.979	1.955	1.996	3,910,686	1.9689	-2.35%
2013-09-05	0	3.410	3.400	3.410	3.390	3.430	1,544,431	5,261,999	3.4071	2.008	2.002	2.008	1.996	2.020	2,622,572	2.0064	0.29%
2013-09-04	0	3.400	3.400	3.420	3.380	3.450	1,870,544	6,392,861	3.4176	2.002	2.002	2.014	1.990	2.032	3,176,339	2.0127	-0.29%
2013-09-03	0	3.410	3.410	3.420	3.370	3.450	2,441,000	8,330,460	3.4127	2.008	2.008	2.014	1.985	2.032	4,145,021	2.0098	0.89%
2013-09-02	0	3.380	3.380	3.400	3.350	3.450	1,355,174	4,588,490	3.3859	1.990	1.990	2.002	1.973	2.032	2,301,198	1.9940	-2.03%
2013-08-30	0	3.450	3.430	3.450	3.260	3.450	3,705,350	12,499,049	3.3732	2.032	2.020	2.032	1.920	2.032	6,291,993	1.9865	5.18%
2013-08-29	0	3.280	3.290	3.310	3.270	3.320	2,300,175	7,565,476	3.2891	1.932	1.937	1.949	1.926	1.955	3,905,889	1.9369	-0.91%
2013-08-28	0	3.310	3.290	3.340	3.260	3.340	3,888,901	12,789,226	3.2886	1.949	1.937	1.967	1.920	1.967	6,603,677	1.9367	-0.60%
2013-08-27	0	3.330	3.300	3.350	3.280	3.370	3,852,732	12,772,580	3.3152	1.961	1.943	1.973	1.932	1.985	6,542,259	1.9523	-1.19%
2013-08-26	0	3.370	3.360	3.370	3.350	3.420	2,609,000	8,805,910	3.3752	1.985	1.979	1.985	1.973	2.014	4,430,299	1.9877	2.12%
2013-08-23	0	3.300	3.290	3.300	3.290	3.390	3,149,901	10,489,608	3.3301	1.943	1.937	1.943	1.937	1.996	5,348,794	1.9611	-0.60%
2013-08-22	0	3.320	3.320	3.330	3.280	3.380	2,214,000	7,381,150	3.3339	1.955	1.955	1.961	1.932	1.990	3,759,556	1.9633	-0.30%
2013-08-21	0	3.330	3.310	3.330	3.290	3.390	5,136,400	17,069,697	3.3233	1.961	1.949	1.961	1.937	1.996	8,722,035	1.9571	-0.89%
2013-08-20	0	3.360	3.350	3.360	3.330	3.510	6,646,000	22,569,010	3.3959	1.979	1.973	1.979	1.961	2.067	11,285,461	1.9998	-3.17%
2013-08-19	0	3.470	3.460	3.470	3.460	3.580	1,960,000	6,833,510	3.4865	2.043	2.038	2.043	2.038	2.108	3,328,243	2.0532	-2.80%
2013-08-16	0	3.570	3.530	3.580	3.460	3.580	3,864,715	13,568,683	3.5109	2.102	2.079	2.108	2.038	2.108	6,562,608	2.0676	1.71%
2013-08-15	0	3.510	3.500	3.520	3.480	3.600	4,817,715	17,041,651	3.5373	2.067	2.061	2.073	2.049	2.120	8,180,881	2.0831	0.00%
2013-08-13	0	3.510	3.490	3.510	3.450	3.540	8,152,831	28,535,823	3.5001	2.067	2.055	2.067	2.032	2.085	13,844,185	2.0612	0.57%
2013-08-12	0	3.490	3.480	3.490	3.400	3.600	8,349,085	29,046,785	3.4790	2.055	2.049	2.055	2.002	2.120	14,177,441	2.0488	-2.46%
2013-08-09	0	3.700	3.700	3.710	3.580	3.780	17,118,000	63,445,875	3.7064	2.107	2.107	2.113	2.039	2.153	30,058,920	2.1107	3.64%
2013-08-08	0	3.570	3.570	3.580	3.470	3.610	8,537,577	30,413,675	3.5623	2.033	2.033	2.039	1.976	2.056	14,991,842	2.0287	3.48%
2013-08-07	0	3.450	3.450	3.460	3.430	3.540	3,502,500	12,183,760	3.4786	1.965	1.965	1.970	1.953	2.016	6,150,331	1.9810	0.58%
2013-08-06	0	3.430	3.430	3.460	3.410	3.470	3,612,000	12,406,620	3.4348	1.953	1.953	1.970	1.942	1.976	6,342,611	1.9561	0.00%
2013-08-05	0	3.430	3.430	3.450	3.420	3.470	3,630,000	12,505,098	3.4449	1.953	1.953	1.965	1.948	1.976	6,374,219	1.9618	0.00%
2013-08-02	0	3.430	3.420	3.440	3.400	3.470	2,783,630	9,566,222	3.4366	1.953	1.948	1.959	1.936	1.976	4,888,007	1.9571	-0.29%
2013-08-01	0	3.440	3.410	3.420	3.350	3.490	5,631,601	19,378,924	3.4411	1.959	1.942	1.948	1.908	1.987	9,888,997	1.9596	2.99%
2013-07-31	0	3.340	3.320	3.350	3.320	3.440	4,363,019	14,721,197	3.3741	1.902	1.891	1.908	1.891	1.959	7,661,388	1.9215	-3.19%
2013-07-30	0	3.450	3.440	3.450	3.400	3.460	4,562,000	15,693,035	3.4399	1.965	1.959	1.965	1.936	1.970	8,010,795	1.9590	0.29%
2013-07-29	0	3.440	3.420	3.450	3.410	3.480	2,070,551	7,118,887	3.4382	1.959	1.948	1.965	1.942	1.982	3,635,853	1.9580	0.00%
2013-07-26	0	3.440	3.430	3.440	3.410	3.490	4,262,000	14,688,055	3.4463	1.959	1.953	1.959	1.942	1.987	7,484,000	1.9626	0.29%
2013-07-25	0	3.430	3.420	3.430	3.400	3.460	3,126,766	10,740,508	3.4350	1.953	1.948	1.953	1.936	1.970	5,490,549	1.9562	0.88%
2013-07-24	0	3.400	3.380	3.400	3.370	3.440	4,900,500	16,650,946	3.3978	1.936	1.925	1.936	1.919	1.959	8,605,196	1.9350	-1.45%
2013-07-23	0	3.450	3.420	3.450	3.290	3.450	7,766,003	26,306,024	3.3873	1.965	1.948	1.965	1.874	1.965	13,636,971	1.9290	5.18%
2013-07-22	0	3.280	3.280	3.290	3.280	3.420	9,381,000	31,426,628	3.3500	1.868	1.868	1.874	1.868	1.948	16,472,878	1.9078	-2.09%
2013-07-19	0	3.350	3.360	3.380	3.350	3.460	3,956,601	13,475,671	3.4059	1.908	1.913	1.925	1.908	1.970	6,947,725	1.9396	-2.90%
2013-07-18	0	3.450	3.430	3.450	3.390	3.480	6,142,000	21,113,295	3.4375	1.965	1.953	1.965	1.931	1.982	10,785,249	1.9576	0.58%
2013-07-17	0	3.430	3.410	3.440	3.390	3.470	5,235,000	17,968,578	3.4324	1.953	1.942	1.959	1.931	1.976	9,192,572	1.9547	0.00%
2013-07-16	0	3.430	3.420	3.430	3.340	3.470	8,205,950	28,231,483	3.4404	1.953	1.948	1.953	1.902	1.976	14,409,510	1.9592	0.88%
2013-07-15	0	3.400	3.400	3.410	3.290	3.420	7,367,928	24,892,605	3.3785	1.936	1.936	1.942	1.874	1.948	12,937,958	1.9240	3.34%
2013-07-12	0	3.290	3.290	3.300	3.280	3.330	3,735,000	12,336,770	3.3030	1.874	1.874	1.879	1.868	1.896	6,558,597	1.8810	0.30%
2013-07-11	0	3.280	3.280	3.300	3.210	3.320	6,128,050	20,099,586	3.2799	1.868	1.868	1.879	1.828	1.891	10,760,753	1.8679	2.18%
2013-07-10	0	3.210	3.200	3.220	3.180	3.280	5,299,000	17,026,950	3.2132	1.828	1.822	1.834	1.811	1.868	9,304,955	1.8299	-1.23%
2013-07-09	0	3.250	3.270	3.280	3.240	3.350	8,045,786	26,368,204	3.2773	1.851	1.862	1.868	1.845	1.908	14,128,265	1.8663	-1.81%
2013-07-08	0	3.310	3.310	3.320	3.300	3.350	3,248,004	10,785,262	3.3206	1.885	1.885	1.891	1.879	1.908	5,703,440	1.8910	-0.60%
2013-07-05	0	3.330	3.330	3.350	3.320	3.480	2,485,953	8,355,504	3.3611	1.896	1.896	1.908	1.891	1.982	4,365,292	1.9141	-1.77%
2013-07-04	0	3.390	3.390	3.400	3.280	3.400	5,510,000	18,603,210	3.3763	1.931	1.931	1.936	1.868	1.936	9,675,467	1.9227	2.11%
2013-07-03	0	3.320	3.310	3.340	3.300	3.410	6,157,601	20,524,578	3.3332	1.891	1.885	1.902	1.879	1.942	10,812,644	1.8982	-1.19%
2013-07-02	0	3.360	3.360	3.390	3.330	3.550	15,131,252	51,765,823	3.4211	1.913	1.913	1.931	1.896	2.022	26,570,224	1.9483	-2.04%
2013-06-28	0	3.430	3.430	3.470	3.360	3.520	14,646,644	50,619,799	3.4561	1.953	1.953	1.976	1.913	2.005	25,719,261	1.9682	4.26%
2013-06-27	0	3.290	3.300	3.340	3.280	3.420	12,415,256	41,568,252	3.3482	1.874	1.879	1.902	1.868	1.948	21,800,981	1.9067	-2.37%
2013-06-26	0	3.370	3.350	3.370	3.250	3.380	6,763,000	22,359,596	3.3062	1.919	1.908	1.919	1.851	1.925	11,875,714	1.8828	3.69%
2013-06-25	0	3.250	3.260	3.270	3.080	3.270	23,886,498	76,171,509	3.1889	1.851	1.857	1.862	1.754	1.862	41,944,289	1.8160	1.25%
2013-06-24	0	3.210	3.210	3.230	3.190	3.290	20,448,188	66,247,564	3.2398	1.828	1.828	1.839	1.817	1.874	35,906,674	1.8450	-2.43%
2013-06-21	0	3.290	3.290	3.300	3.220	3.350	25,766,015	84,498,809	3.2795	1.874	1.874	1.879	1.834	1.908	45,244,689	1.8676	-3.24%
2013-06-20	0	3.400	3.390	3.410	3.360	3.450	10,272,000	34,881,108	3.3957	1.936	1.931	1.942	1.913	1.965	18,037,459	1.9338	-2.58%
2013-06-19	0	3.490	3.480	3.500	3.480	3.650	23,105,085	82,112,372	3.5539	1.987	1.982	1.993	1.982	2.079	40,572,141	2.0239	2.35%
2013-06-18	0	3.410	3.410	3.420	3.270	3.430	5,304,067	17,942,889	3.3829	1.942	1.942	1.948	1.862	1.953	9,313,852	1.9265	2.71%
2013-06-17	0	3.320	3.320	3.330	3.220	3.410	7,574,000	25,283,440	3.3382	1.891	1.891	1.896	1.834	1.942	13,299,817	1.9010	3.11%
2013-06-14	0	3.220	3.210	3.220	3.210	3.370	6,978,600	22,830,032	3.2714	1.834	1.828	1.834	1.828	1.919	12,254,304	1.8630	-1.83%
2013-06-13	0	3.280	3.260	3.280	3.210	3.300	9,165,000	29,777,325	3.2490	1.868	1.857	1.868	1.828	1.879	16,093,586	1.8503	-0.61%
2013-06-11	0	3.300	3.290	3.300	3.290	3.430	5,269,000	17,497,310	3.3208	1.879	1.874	1.879	1.874	1.953	9,252,275	1.8911	-2.65%
2013-06-10	0	3.390	3.350	3.400	3.330	3.530	5,745,000	19,647,790	3.4200	1.931	1.908	1.936	1.896	2.010	10,088,123	1.9476	-1.74%
2013-06-07	0	3.450	3.440	3.450	3.360	3.540	7,610,000	26,462,860	3.4774	1.965	1.959	1.965	1.913	2.016	13,363,032	1.9803	2.37%
2013-06-06	0	3.370	3.370	3.400	3.330	3.450	8,270,600	28,000,849	3.3856	1.919	1.919	1.936	1.896	1.965	14,523,035	1.9280	-2.60%
2013-06-05	0	3.460	3.430	3.450	3.250	3.490	28,641,460	97,385,636	3.4002	1.970	1.953	1.965	1.851	1.987	50,293,922	1.9363	7.12%
2013-06-04	0	3.230	3.230	3.240	3.220	3.340	20,936,000	68,303,852	3.2625	1.839	1.839	1.845	1.834	1.902	36,763,264	1.8579	-3.29%
2013-06-03	0	3.340	3.330	3.350	3.300	3.440	35,698,343	120,543,276	3.3767	1.902	1.896	1.908	1.879	1.959	62,685,690	1.9230	-2.05%
2013-05-31	0	3.410	3.360	3.400	3.360	3.690	111,452,361	386,321,461	3.4662	1.942	1.913	1.936	1.913	2.101	195,708,472	1.9740	-3.67%
2013-05-30	0	3.540	3.520	3.540	3.500	3.610	14,667,007	52,215,314	3.5601	2.016	2.005	2.016	1.993	2.056	25,755,018	2.0274	-0.28%
2013-05-29	0	3.550	3.520	3.530	3.520	3.650	15,720,140	56,484,998	3.5932	2.022	2.005	2.010	2.005	2.079	27,604,302	2.0462	-0.28%
2013-05-28	0	3.560	3.550	3.560	3.460	3.580	12,813,274	45,536,008	3.5538	2.027	2.022	2.027	1.970	2.039	22,499,894	2.0238	1.71%
2013-05-27	0	3.500	3.480	3.520	3.480	3.680	13,182,167	46,928,655	3.5600	1.993	1.982	2.005	1.982	2.096	23,147,664	2.0274	-2.78%
2013-05-24	0	3.600	3.570	3.610	3.550	3.690	6,444,500	23,223,195	3.6036	2.050	2.033	2.056	2.022	2.101	11,316,434	2.0522	1.41%
2013-05-23	0	3.550	3.540	3.550	3.540	3.740	14,523,320	52,587,443	3.6209	2.022	2.016	2.022	2.016	2.130	25,502,706	2.0620	-4.31%
2013-05-22	0	3.710	3.720	3.730	3.700	3.920	13,785,000	52,010,429	3.7730	2.113	2.118	2.124	2.107	2.232	24,206,228	2.1486	-5.36%
2013-05-21	0	3.920	3.900	3.930	3.850	3.950	8,747,000	34,061,349	3.8941	2.232	2.221	2.238	2.193	2.249	15,359,585	2.2176	1.82%
2013-05-20	0	3.850	3.830	3.870	3.760	3.880	11,739,303	44,921,437	3.8266	2.193	2.181	2.204	2.141	2.210	20,614,019	2.1792	-0.77%
2013-05-16	0	3.880	3.870	3.880	3.750	3.970	14,158,600	54,853,427	3.8742	2.210	2.204	2.210	2.136	2.261	24,862,264	2.2063	-1.27%
2013-05-15	0	3.930	3.910	3.920	3.900	4.000	5,035,927	19,807,056	3.9331	2.238	2.227	2.232	2.221	2.278	8,843,003	2.2399	-0.76%
2013-05-14	0	3.960	3.940	3.980	3.910	4.030	8,744,925	34,698,377	3.9678	2.255	2.244	2.267	2.227	2.295	15,355,941	2.2596	0.76%
2013-05-13	0	3.930	3.900	3.930	3.860	3.960	4,358,718	17,011,046	3.9028	2.238	2.221	2.238	2.198	2.255	7,653,836	2.2226	-0.76%
2013-05-10	0	3.960	3.950	3.960	3.840	3.990	12,460,107	49,008,748	3.9333	2.255	2.249	2.255	2.187	2.272	21,879,738	2.2399	1.80%
2013-05-09	0	3.890	3.880	3.890	3.660	3.900	26,335,954	100,756,343	3.8258	2.215	2.210	2.215	2.084	2.221	46,245,492	2.1787	6.87%
2013-05-08	0	3.640	3.620	3.630	3.570	3.680	11,529,100	41,957,171	3.6392	2.073	2.062	2.067	2.033	2.096	20,244,906	2.0725	0.28%
2013-05-07	0	3.630	3.610	3.640	3.570	3.660	11,169,300	40,334,288	3.6112	2.067	2.056	2.073	2.033	2.084	19,613,103	2.0565	1.68%
2013-05-06	0	3.570	3.570	3.600	3.560	3.630	8,142,000	29,149,225	3.5801	2.033	2.033	2.050	2.027	2.067	14,297,215	2.0388	-0.83%
2013-05-03	0	3.600	3.560	3.620	3.550	3.670	4,343,019	15,580,261	3.5874	2.050	2.027	2.062	2.022	2.090	7,626,268	2.0430	0.28%
2013-05-02	0	3.590	3.590	3.600	3.550	3.670	8,098,309	29,172,899	3.6023	2.044	2.044	2.050	2.022	2.090	14,220,494	2.0515	0.84%
2013-04-30	0	3.560	3.550	3.560	3.420	3.580	5,942,320	20,866,613	3.5115	2.027	2.022	2.027	1.948	2.039	10,434,614	1.9997	5.01%
2013-04-29	0	3.390	3.370	3.390	3.370	3.430	3,152,300	10,677,546	3.3872	1.931	1.919	1.931	1.919	1.953	5,535,386	1.9290	-0.59%
2013-04-26	0	3.410	3.410	3.420	3.390	3.470	3,774,300	12,889,566	3.4151	1.942	1.942	1.948	1.931	1.976	6,627,607	1.9448	-0.58%
2013-04-25	0	3.430	3.420	3.430	3.390	3.600	9,516,300	32,837,018	3.4506	1.953	1.948	1.953	1.931	2.050	16,710,463	1.9651	-3.92%
2013-04-24	0	3.570	3.550	3.580	3.540	3.610	3,494,500	12,498,615	3.5767	2.033	2.022	2.039	2.016	2.056	6,136,283	2.0368	0.00%
2013-04-23	0	3.570	3.540	3.580	3.530	3.600	3,352,655	11,944,805	3.5628	2.033	2.016	2.039	2.010	2.050	5,887,206	2.0289	0.28%
2013-04-22	0	3.560	3.530	3.580	3.500	3.640	3,320,504	11,789,270	3.5504	2.027	2.010	2.039	1.993	2.073	5,830,749	2.0219	-0.56%
2013-04-19	0	3.580	3.570	3.580	3.540	3.600	3,152,602	11,240,921	3.5656	2.039	2.033	2.039	2.016	2.050	5,535,916	2.0305	0.28%
2013-04-18	0	3.570	3.570	3.580	3.520	3.640	7,558,445	27,081,050	3.5829	2.033	2.033	2.039	2.005	2.073	13,272,502	2.0404	-0.56%
2013-04-17	0	3.590	3.560	3.610	3.520	3.650	5,171,500	18,521,223	3.5814	2.044	2.027	2.056	2.005	2.079	9,081,067	2.0395	0.56%
2013-04-16	0	3.570	3.560	3.570	3.530	3.660	7,043,910	25,254,141	3.5852	2.033	2.027	2.033	2.010	2.084	12,368,988	2.0417	-3.77%
2013-04-15	0	3.710	3.710	3.730	3.570	3.730	12,835,400	47,063,049	3.6667	2.113	2.113	2.124	2.033	2.124	22,538,747	2.0881	2.20%
2013-04-12	0	3.630	3.620	3.650	3.560	3.650	10,481,423	37,953,926	3.6211	2.067	2.062	2.079	2.027	2.079	18,405,203	2.0621	0.28%
2013-04-11	0	3.620	3.600	3.620	3.430	3.660	22,731,000	81,735,547	3.5958	2.062	2.050	2.062	1.953	2.084	39,915,254	2.0477	5.85%
2013-04-10	0	3.420	3.410	3.430	3.320	3.460	9,124,000	31,097,880	3.4084	1.948	1.942	1.953	1.891	1.970	16,021,591	1.9410	1.79%
2013-04-09	0	3.360	3.350	3.360	3.240	3.400	12,460,139	41,715,872	3.3479	1.913	1.908	1.913	1.845	1.936	21,879,795	1.9066	3.38%
2013-04-08	0	3.250	3.250	3.270	3.160	3.310	8,087,485	26,341,372	3.2571	1.851	1.851	1.862	1.800	1.885	14,201,488	1.8548	1.56%
2013-04-05	0	3.200	3.190	3.200	3.130	3.340	22,974,725	74,159,040	3.2279	1.822	1.817	1.822	1.782	1.902	40,343,231	1.8382	-3.61%
2013-04-03	0	3.320	3.300	3.310	3.300	3.370	11,812,300	39,205,059	3.3190	1.891	1.879	1.885	1.879	1.919	20,742,200	1.8901	-0.60%
2013-04-02	0	3.340	3.330	3.340	3.320	3.430	7,653,932	25,687,792	3.3562	1.902	1.896	1.902	1.891	1.953	13,440,176	1.9113	-0.89%
2013-03-28	0	3.370	3.360	3.380	3.300	3.430	11,691,513	39,601,644	3.3872	1.919	1.913	1.925	1.879	1.953	20,530,100	1.9290	-0.88%
2013-03-27	0	3.400	3.380	3.400	3.350	3.470	17,725,000	60,222,290	3.3976	1.936	1.925	1.936	1.908	1.976	31,124,802	1.9349	1.80%
2013-03-26	0	3.340	3.340	3.350	3.280	3.370	10,517,000	34,887,961	3.3173	1.902	1.902	1.908	1.868	1.919	18,467,675	1.8891	1.83%
2013-03-25	0	3.280	3.270	3.280	3.250	3.390	14,476,976	47,904,950	3.3090	1.868	1.862	1.868	1.851	1.931	25,421,326	1.8844	-0.91%
2013-03-22	0	3.310	3.310	3.320	3.310	3.450	19,398,170	65,791,479	3.3916	1.885	1.885	1.891	1.885	1.965	34,062,860	1.9315	-2.36%
2013-03-21	0	3.390	3.390	3.400	3.320	3.510	20,959,465	71,261,485	3.4000	1.931	1.931	1.936	1.891	1.999	36,804,468	1.9362	2.11%
2013-03-20	0	3.320	3.320	3.330	3.220	3.380	26,256,368	87,079,561	3.3165	1.891	1.891	1.896	1.834	1.925	46,105,741	1.8887	-0.30%
2013-03-19	0	3.330	3.320	3.350	3.300	3.460	30,802,615	104,642,562	3.3972	1.896	1.891	1.908	1.879	1.970	54,088,874	1.9346	0.91%
2013-03-18	0	3.300	3.280	3.300	3.170	3.340	65,920,167	216,261,699	3.2807	1.879	1.868	1.879	1.805	1.902	115,754,705	1.8683	-1.20%
2013-03-15	0	3.340	3.340	3.350	3.330	3.590	52,299,921	178,811,687	3.4190	1.902	1.902	1.908	1.896	2.044	91,837,782	1.9470	-5.92%
2013-03-14	0	3.550	3.530	3.550	3.400	3.610	21,251,901	75,207,129	3.5388	2.022	2.010	2.022	1.936	2.056	37,317,981	2.0153	0.28%
2013-03-13	0	3.540	3.540	3.610	3.520	3.820	32,408,752	118,529,586	3.6573	2.016	2.016	2.056	2.005	2.175	56,909,224	2.0828	-8.29%
2013-03-12	0	3.860	3.830	3.870	3.810	3.940	12,225,790	47,526,823	3.8874	2.198	2.181	2.204	2.170	2.244	21,468,282	2.2138	-2.53%
2013-03-11	0	3.960	3.920	3.950	3.920	4.020	12,381,400	49,415,274	3.9911	2.255	2.232	2.249	2.232	2.289	21,741,530	2.2729	1.28%
2013-03-08	0	3.910	3.910	3.930	3.900	4.160	36,629,900	148,731,993	4.0604	2.227	2.227	2.238	2.221	2.369	64,321,489	2.3123	-5.78%
2013-03-07	0	4.150	4.120	4.150	4.060	4.150	11,366,980	46,639,639	4.1031	2.363	2.346	2.363	2.312	2.363	19,960,226	2.3366	2.22%
2013-03-06	0	4.060	4.070	4.110	4.040	4.250	28,761,000	120,110,371	4.1762	2.312	2.318	2.341	2.301	2.420	50,503,832	2.3782	-4.47%
2013-03-05	0	4.250	4.220	4.250	4.140	4.260	2,802,815	11,802,977	4.2111	2.420	2.403	2.420	2.358	2.426	4,921,696	2.3982	1.43%
2013-03-04	0	4.190	4.190	4.220	4.140	4.300	4,487,991	18,849,084	4.1999	2.386	2.386	2.403	2.358	2.449	7,880,837	2.3918	-1.64%
2013-03-01	0	4.260	4.240	4.250	4.250	4.360	5,312,675	22,886,787	4.3080	2.426	2.415	2.420	2.420	2.483	9,328,968	2.4533	-1.62%
2013-02-28	0	4.330	4.280	4.350	4.180	4.350	9,385,171	40,184,406	4.2817	2.466	2.437	2.477	2.380	2.477	16,480,202	2.4383	2.85%
2013-02-27	0	4.210	4.210	4.240	4.180	4.260	1,915,404	8,080,817	4.2189	2.398	2.398	2.415	2.380	2.426	3,363,417	2.4026	-0.71%
2013-02-26	0	4.240	4.230	4.240	4.170	4.290	4,629,481	19,597,539	4.2332	2.415	2.409	2.415	2.375	2.443	8,129,291	2.4107	0.71%
2013-02-25	0	4.210	4.230	4.250	4.190	4.350	5,720,200	24,306,239	4.2492	2.398	2.409	2.420	2.386	2.477	10,044,575	2.4198	-2.77%
2013-02-22	0	4.330	4.320	4.330	4.240	4.380	2,836,100	12,141,820	4.2812	2.466	2.460	2.466	2.415	2.494	4,980,144	2.4380	0.70%
2013-02-21	0	4.300	4.260	4.300	4.190	4.390	8,788,000	37,705,715	4.2906	2.449	2.426	2.449	2.386	2.500	15,431,580	2.4434	0.94%
2013-02-20	0	4.260	4.260	4.280	4.090	4.320	10,321,221	43,185,507	4.1841	2.426	2.426	2.437	2.329	2.460	18,123,891	2.3828	0.00%
2013-02-19	0	4.260	4.210	4.260	4.200	4.320	3,858,225	16,375,248	4.2442	2.426	2.398	2.426	2.392	2.460	6,774,978	2.4170	-0.93%
2013-02-18	0	4.300	4.300	4.320	4.200	4.330	2,721,000	11,640,330	4.2780	2.449	2.449	2.460	2.392	2.466	4,778,030	2.4362	-0.92%
2013-02-15	0	4.340	4.310	4.340	4.270	4.360	4,217,357	18,157,655	4.3055	2.472	2.454	2.472	2.432	2.483	7,405,608	2.4519	0.70%
2013-02-14	0	4.310	4.320	4.360	4.190	4.360	15,155,377	65,129,122	4.2974	2.454	2.460	2.483	2.386	2.483	26,612,587	2.4473	3.11%
2013-02-08	0	4.180	4.180	4.190	4.180	4.270	4,778,599	20,101,415	4.2065	2.380	2.380	2.386	2.380	2.432	8,391,139	2.3956	-2.11%
2013-02-07	0	4.270	4.260	4.280	4.180	4.330	11,160,900	47,541,513	4.2596	2.432	2.426	2.437	2.380	2.466	19,598,353	2.4258	1.43%
2013-02-06	0	4.210	4.210	4.230	4.100	4.240	9,879,761	41,299,742	4.1802	2.398	2.398	2.409	2.335	2.415	17,348,694	2.3806	2.43%
2013-02-05	0	4.110	4.090	4.120	4.020	4.140	7,392,960	30,132,590	4.0758	2.341	2.329	2.346	2.289	2.358	12,981,913	2.3211	-1.20%
2013-02-04	0	4.160	4.150	4.190	4.120	4.190	5,440,104	22,592,557	4.1530	2.369	2.363	2.386	2.346	2.386	9,552,731	2.3650	1.46%
2013-02-01	0	4.100	4.090	4.100	4.050	4.270	8,308,471	34,423,526	4.1432	2.335	2.329	2.335	2.306	2.432	14,589,535	2.3595	-2.84%
2013-01-31	0	4.220	4.200	4.260	4.050	4.300	13,575,438	56,181,692	4.1385	2.403	2.392	2.426	2.306	2.449	23,838,241	2.3568	-0.71%
2013-01-30	0	4.250	4.240	4.290	4.230	4.340	6,950,508	29,758,183	4.2814	2.420	2.415	2.443	2.409	2.472	12,204,975	2.4382	-0.23%
2013-01-29	0	4.260	4.260	4.270	4.210	4.330	3,611,000	15,439,840	4.2758	2.426	2.426	2.432	2.398	2.466	6,340,855	2.4350	-0.47%
2013-01-28	0	4.280	4.260	4.290	4.180	4.470	12,013,835	51,668,061	4.3007	2.437	2.426	2.443	2.380	2.546	21,096,092	2.4492	1.66%
2013-01-25	0	4.210	4.200	4.240	4.200	4.360	8,886,612	37,810,424	4.2548	2.398	2.392	2.415	2.392	2.483	15,604,741	2.4230	-2.32%
2013-01-24	0	4.310	4.300	4.320	4.170	4.880	37,721,938	164,251,822	4.3543	2.454	2.449	2.460	2.375	2.779	66,239,089	2.4797	-10.96%
2013-01-23	0	4.940	4.920	4.940	4.920	5.060	15,989,232	79,769,540	4.9890	2.757	2.745	2.757	2.745	2.823	28,654,554	2.7838	-0.80%
2013-01-22	0	4.980	4.970	4.980	4.880	5.030	23,882,077	118,328,389	4.9547	2.779	2.773	2.779	2.723	2.807	42,799,446	2.7647	1.43%
2013-01-21	0	4.910	4.900	4.910	4.580	4.940	23,050,209	111,474,639	4.8362	2.740	2.734	2.740	2.556	2.757	41,308,642	2.6986	5.36%
2013-01-18	0	4.660	4.610	4.650	4.500	4.660	33,953,000	154,687,306	4.5559	2.600	2.572	2.595	2.511	2.600	60,847,705	2.5422	1.97%
2013-01-17	0	4.570	4.560	4.570	4.480	4.580	13,892,569	62,866,298	4.5252	2.550	2.544	2.550	2.500	2.556	24,897,091	2.5250	1.78%
2013-01-16	0	4.490	4.470	4.500	4.310	4.500	13,478,126	59,716,229	4.4306	2.505	2.494	2.511	2.405	2.511	24,154,362	2.4723	1.81%
2013-01-15	0	4.410	4.400	4.410	4.320	4.490	12,692,700	55,694,520	4.3879	2.461	2.455	2.461	2.411	2.505	22,746,787	2.4485	-0.68%
2013-01-14	0	4.440	4.430	4.440	4.280	4.450	14,947,400	65,596,764	4.3885	2.478	2.472	2.478	2.388	2.483	26,787,471	2.4488	4.72%
2013-01-11	0	4.240	4.250	4.260	4.220	4.390	24,802,944	106,184,234	4.2811	2.366	2.371	2.377	2.355	2.450	44,449,746	2.3889	-3.64%
2013-01-10	0	4.400	4.400	4.420	4.190	4.460	34,163,897	149,829,785	4.3856	2.455	2.455	2.466	2.338	2.489	61,225,657	2.4472	5.26%
2013-01-09	0	4.180	4.180	4.190	4.100	4.270	18,608,296	78,410,792	4.2138	2.332	2.332	2.338	2.288	2.383	33,348,220	2.3513	1.46%
2013-01-08	0	4.120	4.110	4.130	4.100	4.300	15,928,356	66,297,055	4.1622	2.299	2.293	2.305	2.288	2.399	28,545,457	2.3225	-2.37%
2013-01-07	0	4.220	4.190	4.200	4.020	4.300	33,420,316	139,502,329	4.1742	2.355	2.338	2.344	2.243	2.399	59,893,074	2.3292	3.69%
2013-01-04	0	4.070	4.050	4.060	3.880	4.080	34,433,405	137,685,578	3.9986	2.271	2.260	2.265	2.165	2.277	61,708,646	2.2312	3.56%
2013-01-03	0	3.930	3.920	3.930	3.810	3.930	29,481,324	113,867,194	3.8624	2.193	2.187	2.193	2.126	2.193	52,833,944	2.1552	3.42%
2013-01-02	0	3.800	3.790	3.820	3.750	3.930	18,094,434	69,579,311	3.8453	2.120	2.115	2.132	2.092	2.193	32,427,320	2.1457	-1.04%
2012-12-31	0	3.840	3.830	3.860	3.750	3.880	4,762,440	18,223,249	3.8265	2.143	2.137	2.154	2.092	2.165	8,534,844	2.1352	1.05%
2012-12-28	0	3.800	3.780	3.800	3.710	3.850	11,268,919	42,503,927	3.7718	2.120	2.109	2.120	2.070	2.148	20,195,207	2.1047	1.60%
2012-12-27	0	3.740	3.730	3.750	3.730	3.890	10,702,640	40,376,859	3.7726	2.087	2.081	2.092	2.081	2.171	19,180,369	2.1051	-2.60%
2012-12-24	0	3.840	3.830	3.840	3.820	3.980	4,738,581	18,277,642	3.8572	2.143	2.137	2.143	2.132	2.221	8,492,086	2.1523	-3.52%
2012-12-21	0	3.980	3.960	3.970	3.840	3.990	18,310,581	71,408,376	3.8998	2.221	2.210	2.215	2.143	2.226	32,814,680	2.1761	2.58%
2012-12-20	0	3.880	3.870	3.880	3.750	3.890	14,968,935	57,273,374	3.8261	2.165	2.159	2.165	2.092	2.171	26,826,064	2.1350	2.37%
2012-12-19	0	3.790	3.790	3.810	3.750	3.900	15,472,000	59,130,005	3.8217	2.115	2.115	2.126	2.092	2.176	27,727,614	2.1325	0.26%
2012-12-18	0	3.780	3.780	3.790	3.560	3.810	30,464,280	113,052,332	3.7110	2.109	2.109	2.115	1.986	2.126	54,595,515	2.0707	5.00%
2012-12-17	0	3.600	3.580	3.600	3.360	3.600	34,078,882	118,395,011	3.4741	2.009	1.998	2.009	1.875	2.009	61,073,300	1.9386	7.14%
2012-12-14	0	3.360	3.350	3.360	3.270	3.370	15,558,655	51,912,212	3.3365	1.875	1.869	1.875	1.825	1.880	27,882,910	1.8618	2.75%
2012-12-13	0	3.270	3.270	3.280	3.270	3.320	11,692,869	38,477,569	3.2907	1.825	1.825	1.830	1.825	1.853	20,954,974	1.8362	-1.51%
2012-12-12	0	3.320	3.310	3.320	3.270	3.340	15,917,162	52,657,399	3.3082	1.853	1.847	1.853	1.825	1.864	28,525,396	1.8460	1.22%
2012-12-11	0	3.280	3.260	3.280	3.230	3.310	12,845,377	42,037,979	3.2726	1.830	1.819	1.830	1.802	1.847	23,020,402	1.8261	-2.09%
2012-12-10	0	3.350	3.350	3.360	3.320	3.420	11,239,838	37,743,221	3.3580	1.869	1.869	1.875	1.853	1.908	20,143,090	1.8738	-1.76%
2012-12-07	0	3.410	3.390	3.400	3.390	3.420	6,087,375	20,684,140	3.3979	1.903	1.892	1.897	1.892	1.908	10,909,280	1.8960	-0.58%
2012-12-06	0	3.430	3.400	3.430	3.380	3.490	5,768,793	19,762,958	3.4258	1.914	1.897	1.914	1.886	1.947	10,338,345	1.9116	-1.15%
2012-12-05	0	3.470	3.450	3.470	3.360	3.500	5,288,700	18,256,742	3.4520	1.936	1.925	1.936	1.875	1.953	9,477,962	1.9262	1.17%
2012-12-04	0	3.430	3.400	3.430	3.390	3.460	4,881,000	16,702,630	3.4220	1.914	1.897	1.914	1.892	1.931	8,747,317	1.9095	-0.29%
2012-12-03	0	3.440	3.410	3.440	3.400	3.500	7,558,118	25,884,853	3.4248	1.920	1.903	1.920	1.897	1.953	13,545,022	1.9110	-1.71%
2012-11-30	0	3.500	3.490	3.500	3.270	3.530	22,154,283	75,364,671	3.4018	1.953	1.947	1.953	1.825	1.970	39,703,039	1.8982	7.36%
2012-11-29	0	3.260	3.270	3.280	3.230	3.480	20,610,000	68,573,551	3.3272	1.819	1.825	1.830	1.802	1.942	36,935,505	1.8566	-6.32%
2012-11-28	0	3.480	3.470	3.480	3.470	3.640	14,923,666	52,416,213	3.5123	1.942	1.936	1.942	1.936	2.031	26,744,936	1.9599	-5.43%
2012-11-27	0	3.680	3.690	3.700	3.650	3.800	3,887,613	14,502,821	3.7305	2.053	2.059	2.065	2.037	2.120	6,967,052	2.0816	-2.13%
2012-11-26	0	3.760	3.730	3.760	3.700	3.820	3,543,280	13,318,296	3.7587	2.098	2.081	2.098	2.065	2.132	6,349,968	2.0974	1.35%
2012-11-23	0	3.710	3.710	3.730	3.690	3.740	3,552,000	13,182,640	3.7113	2.070	2.070	2.081	2.059	2.087	6,365,595	2.0709	-0.54%
2012-11-22	0	3.730	3.720	3.730	3.660	3.810	6,334,184	23,581,613	3.7229	2.081	2.076	2.081	2.042	2.126	11,351,591	2.0774	-0.53%
2012-11-21	0	3.750	3.750	3.790	3.740	3.930	7,519,660	28,658,502	3.8111	2.092	2.092	2.115	2.087	2.193	13,476,101	2.1266	-3.60%
2012-11-20	0	3.890	3.880	3.890	3.850	3.920	7,206,835	27,936,765	3.8764	2.171	2.165	2.171	2.148	2.187	12,915,482	2.1630	2.37%
2012-11-19	0	3.800	3.790	3.810	3.770	3.930	3,042,000	11,595,065	3.8117	2.120	2.115	2.126	2.104	2.193	5,451,616	2.1269	-1.81%
2012-11-16	0	3.870	3.850	3.890	3.850	3.960	2,621,670	10,210,443	3.8946	2.159	2.148	2.171	2.148	2.210	4,698,336	2.1732	-1.28%
2012-11-15	0	3.920	3.890	3.940	3.880	3.940	3,314,597	12,934,800	3.9024	2.187	2.171	2.199	2.165	2.199	5,940,141	2.1775	-0.25%
2012-11-14	0	3.930	3.910	3.920	3.870	3.940	7,278,000	28,431,800	3.9065	2.193	2.182	2.187	2.159	2.199	13,043,018	2.1798	1.81%
2012-11-13	0	3.860	3.850	3.870	3.800	3.900	4,528,942	17,457,181	3.8546	2.154	2.148	2.159	2.120	2.176	8,116,388	2.1509	0.26%
2012-11-12	0	3.850	3.840	3.860	3.830	3.950	3,221,503	12,462,678	3.8686	2.148	2.143	2.154	2.137	2.204	5,773,306	2.1587	-1.03%
2012-11-09	0	3.890	3.880	3.910	3.820	3.980	7,076,083	27,427,790	3.8761	2.171	2.165	2.182	2.132	2.221	12,681,160	2.1629	-2.75%
2012-11-08	0	4.000	3.980	4.000	3.930	4.050	3,778,239	15,140,042	4.0072	2.232	2.221	2.232	2.193	2.260	6,771,042	2.2360	-0.99%
2012-11-07	0	4.040	4.030	4.040	3.950	4.150	8,548,278	34,762,281	4.0666	2.254	2.249	2.254	2.204	2.316	15,319,503	2.2692	-2.18%
2012-11-06	0	4.130	4.120	4.140	4.030	4.150	7,829,650	32,207,172	4.1135	2.305	2.299	2.310	2.249	2.316	14,031,639	2.2953	2.23%
2012-11-05	0	4.040	4.020	4.060	3.950	4.060	4,863,000	19,510,250	4.0120	2.254	2.243	2.265	2.204	2.265	8,715,059	2.2387	1.25%
2012-11-02	0	3.990	3.990	4.010	3.980	4.070	4,857,559	19,512,150	4.0169	2.226	2.226	2.238	2.221	2.271	8,705,308	2.2414	-0.50%
2012-11-01	0	4.010	4.010	4.020	3.850	4.020	11,404,853	45,400,662	3.9808	2.238	2.238	2.243	2.148	2.243	20,438,816	2.2213	3.62%
2012-10-31	0	3.870	3.860	3.900	3.850	3.960	3,511,974	13,690,934	3.8984	2.159	2.154	2.176	2.148	2.210	6,293,864	2.1753	-0.77%
2012-10-30	0	3.900	3.900	3.940	3.880	3.980	2,165,000	8,497,670	3.9250	2.176	2.176	2.199	2.165	2.221	3,879,931	2.1902	-2.26%
2012-10-29	0	3.990	3.970	3.990	3.860	4.010	2,369,883	9,412,268	3.9716	2.226	2.215	2.226	2.154	2.238	4,247,105	2.2162	0.76%
2012-10-26	0	3.960	3.940	3.980	3.900	4.140	10,360,655	41,263,184	3.9827	2.210	2.199	2.221	2.176	2.310	18,567,493	2.2223	-3.18%
2012-10-25	0	4.090	4.080	4.100	4.070	4.140	5,187,907	21,292,708	4.1043	2.282	2.277	2.288	2.271	2.310	9,297,330	2.2902	-0.24%
2012-10-24	0	4.100	4.090	4.100	4.040	4.130	6,970,060	28,523,409	4.0923	2.288	2.282	2.288	2.254	2.305	12,491,154	2.2835	0.49%
2012-10-22	0	4.080	4.050	4.080	4.000	4.110	5,858,251	23,900,437	4.0798	2.277	2.260	2.277	2.232	2.293	10,498,664	2.2765	1.24%
2012-10-19	0	4.030	4.010	4.030	4.000	4.160	7,562,796	30,690,723	4.0581	2.249	2.238	2.249	2.232	2.321	13,553,406	2.2644	-2.89%
2012-10-18	0	4.150	4.140	4.160	4.140	4.190	11,348,803	47,199,464	4.1590	2.316	2.310	2.321	2.310	2.338	20,338,368	2.3207	-0.24%
2012-10-17	0	4.160	4.150	4.160	4.140	4.200	7,734,936	32,161,462	4.1579	2.321	2.316	2.321	2.310	2.344	13,861,900	2.3201	0.24%
2012-10-16	0	4.150	4.130	4.150	4.130	4.200	23,746,013	98,732,222	4.1578	2.316	2.305	2.316	2.305	2.344	42,555,603	2.3201	0.48%
2012-10-15	0	4.130	4.110	4.140	4.100	4.170	4,001,564	16,551,289	4.1362	2.305	2.293	2.310	2.288	2.327	7,171,266	2.3080	0.73%
2012-10-12	0	4.100	4.090	4.100	4.090	4.240	8,075,447	33,369,584	4.1322	2.288	2.282	2.288	2.282	2.366	14,472,136	2.3058	-2.61%
2012-10-11	0	4.210	4.190	4.210	4.190	4.260	3,348,919	14,118,065	4.2157	2.349	2.338	2.349	2.338	2.377	6,001,650	2.3524	0.24%
2012-10-10	0	4.200	4.200	4.240	4.170	4.300	6,275,570	26,511,110	4.2245	2.344	2.344	2.366	2.327	2.399	11,246,548	2.3573	-2.33%
2012-10-09	0	4.300	4.320	4.340	4.280	4.420	2,037,233	8,864,964	4.3515	2.399	2.411	2.422	2.388	2.466	3,650,957	2.4281	-0.69%
2012-10-08	0	4.330	4.320	4.340	4.320	4.500	3,484,754	15,244,360	4.3746	2.416	2.411	2.422	2.411	2.511	6,245,082	2.4410	-3.13%
2012-10-05	0	4.470	4.460	4.470	4.300	4.480	6,571,811	29,065,670	4.4228	2.494	2.489	2.494	2.399	2.500	11,777,446	2.4679	4.44%
2012-10-04	0	4.280	4.280	4.290	4.250	4.370	3,340,757	14,360,417	4.2986	2.388	2.388	2.394	2.371	2.438	5,987,023	2.3986	-0.93%
2012-10-03	0	4.320	4.300	4.330	4.280	4.540	7,125,752	31,342,190	4.3984	2.411	2.399	2.416	2.388	2.533	12,770,172	2.4543	-2.04%
2012-09-28	0	4.410	4.400	4.450	4.300	4.490	4,400,431	19,464,305	4.4233	2.461	2.455	2.483	2.399	2.505	7,886,082	2.4682	1.85%
2012-09-27	0	4.330	4.350	4.360	4.230	4.430	7,057,212	30,490,508	4.3205	2.416	2.427	2.433	2.360	2.472	12,647,341	2.4108	-0.46%
2012-09-26	0	4.350	4.350	4.370	4.240	4.490	4,796,324	20,846,998	4.3465	2.427	2.427	2.438	2.366	2.505	8,595,568	2.4253	-3.12%
2012-09-25	0	4.490	4.480	4.490	4.410	4.610	2,115,030	9,481,582	4.4830	2.505	2.500	2.505	2.461	2.572	3,790,379	2.5015	-2.18%
2012-09-24	0	4.590	4.560	4.590	4.440	4.650	6,896,879	31,231,210	4.5283	2.561	2.544	2.561	2.478	2.595	12,360,005	2.5268	1.55%
2012-09-21	0	4.520	4.490	4.530	4.170	4.530	15,938,817	70,318,149	4.4118	2.522	2.505	2.528	2.327	2.528	28,564,205	2.4618	5.36%
2012-09-20	0	4.290	4.280	4.300	4.210	4.360	6,728,102	28,737,595	4.2713	2.394	2.388	2.399	2.349	2.433	12,057,537	2.3834	1.18%
2012-09-19	0	4.240	4.210	4.250	4.150	4.270	5,175,653	21,856,385	4.2229	2.366	2.349	2.371	2.316	2.383	9,275,369	2.3564	0.95%
2012-09-18	0	4.200	4.190	4.200	4.120	4.250	5,589,441	23,324,577	4.1730	2.344	2.338	2.344	2.299	2.371	10,016,925	2.3285	0.00%
2012-09-17	0	4.200	4.180	4.190	4.150	4.270	3,278,272	13,747,925	4.1936	2.344	2.332	2.338	2.316	2.383	5,875,043	2.3401	-0.71%
2012-09-14	0	4.230	4.220	4.230	4.210	4.320	3,689,687	15,636,269	4.2378	2.360	2.355	2.360	2.349	2.411	6,612,346	2.3647	0.71%
2012-09-13	0	4.200	4.180	4.200	4.170	4.300	3,651,184	15,419,566	4.2232	2.344	2.332	2.344	2.327	2.399	6,543,344	2.3565	0.72%
2012-09-12	0	4.170	4.140	4.160	4.130	4.320	2,566,624	10,746,685	4.1871	2.327	2.310	2.321	2.305	2.411	4,599,687	2.3364	-2.11%
2012-09-11	0	4.260	4.230	4.270	4.200	4.360	4,248,411	18,146,673	4.2714	2.377	2.360	2.383	2.344	2.433	7,613,644	2.3834	0.00%
2012-09-10	0	4.260	4.250	4.260	4.260	4.470	7,544,251	32,902,417	4.3613	2.377	2.371	2.377	2.377	2.494	13,520,171	2.4336	-1.16%
2012-09-07	0	4.310	4.310	4.320	4.240	4.400	3,956,802	17,046,416	4.3081	2.405	2.405	2.411	2.366	2.455	7,091,047	2.4039	-0.23%
2012-09-06	0	4.320	4.320	4.330	3.970	4.350	8,759,365	36,821,745	4.2037	2.411	2.411	2.416	2.215	2.427	15,697,796	2.3457	10.20%
2012-09-05	0	3.920	3.920	3.940	3.860	3.970	2,449,064	9,611,909	3.9247	2.187	2.187	2.199	2.154	2.215	4,389,006	2.1900	-1.01%
2012-09-04	0	3.960	3.950	4.000	3.920	4.080	1,624,614	6,471,888	3.9836	2.210	2.204	2.232	2.187	2.277	2,911,496	2.2229	0.00%
2012-09-03	0	3.960	3.950	3.960	3.910	4.010	6,188,109	24,519,809	3.9624	2.210	2.204	2.210	2.182	2.238	11,089,807	2.2110	-0.50%
2012-08-31	0	3.980	3.960	3.990	3.880	4.110	10,614,527	42,246,105	3.9800	2.221	2.210	2.226	2.165	2.293	19,022,461	2.2209	-1.49%
2012-08-30	0	4.040	4.020	4.040	3.930	4.140	11,839,757	47,347,524	3.9990	2.254	2.243	2.254	2.193	2.310	21,218,215	2.2315	-2.18%
2012-08-29	0	4.130	4.120	4.130	4.120	4.530	17,446,513	75,298,514	4.3160	2.305	2.299	2.305	2.299	2.528	31,266,170	2.4083	-9.43%
2012-08-28	0	4.560	4.550	4.570	4.550	4.710	9,691,316	44,680,364	4.6104	2.544	2.539	2.550	2.539	2.628	17,367,960	2.5726	-1.30%
2012-08-27	0	4.620	4.620	4.630	4.460	4.660	6,308,512	29,046,878	4.6044	2.578	2.578	2.584	2.489	2.600	11,305,584	2.5693	2.44%
2012-08-24	0	4.510	4.500	4.510	4.300	4.550	12,823,251	57,315,721	4.4697	2.517	2.511	2.517	2.399	2.539	22,980,750	2.4941	3.44%
2012-08-23	0	4.360	4.350	4.360	4.280	4.400	7,516,193	32,795,985	4.3634	2.433	2.427	2.433	2.388	2.455	13,469,888	2.4348	1.63%
2012-08-22	0	4.290	4.290	4.300	4.150	4.360	9,523,294	40,892,142	4.2939	2.394	2.394	2.399	2.316	2.433	17,066,845	2.3960	1.18%
2012-08-21	0	4.240	4.230	4.240	4.130	4.270	8,553,259	36,143,082	4.2257	2.366	2.360	2.366	2.305	2.383	15,328,430	2.3579	0.95%
2012-08-20	0	4.200	4.190	4.200	4.180	4.330	4,287,097	18,191,810	4.2434	2.344	2.338	2.344	2.332	2.416	7,682,974	2.3678	0.00%
2012-08-17	0	4.200	4.210	4.240	4.070	4.240	9,608,953	40,313,167	4.1954	2.344	2.349	2.366	2.271	2.366	17,220,356	2.3410	3.45%
2012-08-16	0	4.060	4.040	4.070	3.890	4.080	7,800,322	31,417,898	4.0278	2.265	2.254	2.271	2.171	2.277	13,979,080	2.2475	3.31%
2012-08-15	0	3.930	3.930	3.940	3.810	3.950	7,797,288	30,283,076	3.8838	2.193	2.193	2.199	2.126	2.204	13,973,642	2.1672	3.42%
2012-08-14	0	3.800	3.800	3.850	3.760	3.860	4,945,759	18,798,854	3.8010	2.120	2.120	2.148	2.098	2.154	8,863,372	2.1210	-1.81%
2012-08-13	0	3.870	3.850	3.870	3.830	3.990	5,795,853	22,555,109	3.8916	2.159	2.148	2.159	2.137	2.226	10,386,839	2.1715	0.78%
2012-08-10	0	3.840	3.820	3.850	3.670	3.860	14,274,150	53,841,348	3.7719	2.143	2.132	2.148	2.048	2.154	25,580,929	2.1047	3.75%
2012-08-09	0	3.790	3.780	3.790	3.610	3.850	11,808,918	44,475,202	3.7662	2.065	2.060	2.065	1.967	2.098	21,670,694	2.0523	4.12%
2012-08-08	0	3.640	3.640	3.650	3.360	3.730	8,087,361	28,755,125	3.5556	1.984	1.984	1.989	1.831	2.033	14,841,218	1.9375	2.54%
2012-08-07	0	3.550	3.540	3.550	3.540	3.620	9,932,424	35,429,237	3.5670	1.934	1.929	1.934	1.929	1.973	18,227,116	1.9438	0.28%
2012-08-06	0	3.540	3.540	3.550	3.450	3.610	13,843,000	48,964,780	3.5372	1.929	1.929	1.934	1.880	1.967	25,403,463	1.9275	4.73%
2012-08-03	0	3.380	3.380	3.390	3.330	3.400	5,422,105	18,263,239	3.3683	1.842	1.842	1.847	1.815	1.853	9,950,173	1.8355	1.50%
2012-08-02	0	3.330	3.320	3.330	3.300	3.420	3,540,800	11,814,566	3.3367	1.815	1.809	1.815	1.798	1.864	6,497,767	1.8183	-0.30%
2012-08-01	0	3.340	3.340	3.350	3.300	3.500	6,561,934	22,146,813	3.3750	1.820	1.820	1.826	1.798	1.907	12,041,887	1.8391	-3.75%
2012-07-31	0	3.470	3.450	3.480	3.300	3.500	4,514,978	15,515,830	3.4365	1.891	1.880	1.896	1.798	1.907	8,285,493	1.8727	4.20%
2012-07-30	0	3.330	3.330	3.370	3.180	3.390	4,195,516	13,788,559	3.2865	1.815	1.815	1.836	1.733	1.847	7,699,244	1.7909	5.05%
2012-07-27	0	3.170	3.160	3.170	3.160	3.280	4,794,947	15,397,549	3.2112	1.727	1.722	1.727	1.722	1.787	8,799,267	1.7499	-0.31%
2012-07-26	0	3.180	3.180	3.190	3.120	3.240	5,538,774	17,546,694	3.1680	1.733	1.733	1.738	1.700	1.766	10,164,274	1.7263	-0.31%
2012-07-25	0	3.190	3.190	3.200	3.100	3.340	9,082,492	29,058,697	3.1994	1.738	1.738	1.744	1.689	1.820	16,667,395	1.7434	-3.33%
2012-07-24	0	3.300	3.300	3.310	3.200	3.370	5,646,483	18,593,898	3.2930	1.798	1.798	1.804	1.744	1.836	10,361,932	1.7944	1.23%
2012-07-23	0	3.260	3.240	3.270	3.150	3.350	7,847,947	25,667,636	3.2706	1.776	1.766	1.782	1.717	1.826	14,401,866	1.7822	-2.69%
2012-07-20	0	3.350	3.340	3.350	3.310	3.390	4,056,565	13,503,244	3.3287	1.826	1.820	1.826	1.804	1.847	7,444,253	1.8139	-0.89%
2012-07-19	0	3.380	3.380	3.390	3.360	3.430	4,130,347	14,009,712	3.3919	1.842	1.842	1.847	1.831	1.869	7,579,652	1.8483	0.60%
2012-07-18	0	3.360	3.360	3.370	3.310	3.470	3,618,827	12,155,478	3.3590	1.831	1.831	1.836	1.804	1.891	6,640,955	1.8304	-1.47%
2012-07-17	0	3.410	3.400	3.430	3.370	3.510	4,584,389	15,662,377	3.4165	1.858	1.853	1.869	1.836	1.913	8,412,870	1.8617	0.59%
2012-07-16	0	3.390	3.400	3.430	3.280	3.700	10,592,312	36,290,068	3.4261	1.847	1.853	1.869	1.787	2.016	19,438,085	1.8670	-7.12%
2012-07-13	0	3.650	3.650	3.660	3.630	3.700	10,013,159	36,607,798	3.6560	1.989	1.989	1.994	1.978	2.016	18,375,274	1.9922	-0.82%
2012-07-12	0	3.680	3.660	3.680	3.610	3.700	1,936,091	7,091,877	3.6630	2.005	1.994	2.005	1.967	2.016	3,552,945	1.9961	-0.54%
2012-07-11	0	3.700	3.690	3.700	3.600	3.710	8,943,264	32,760,287	3.6631	2.016	2.011	2.016	1.962	2.022	16,411,896	1.9961	0.00%
2012-07-10	0	3.700	3.700	3.710	3.670	3.800	11,415,161	42,304,124	3.7060	2.016	2.016	2.022	2.000	2.071	20,948,105	2.0195	-1.60%
2012-07-09	0	3.760	3.740	3.770	3.700	3.840	4,924,649	18,405,678	3.7375	2.049	2.038	2.054	2.016	2.093	9,037,285	2.0366	-1.57%
2012-07-06	0	3.820	3.820	3.840	3.750	3.850	4,745,832	18,150,854	3.8246	2.082	2.082	2.093	2.043	2.098	8,709,136	2.0841	1.06%
2012-07-05	0	3.780	3.780	3.800	3.750	3.850	9,220,000	35,055,400	3.8021	2.060	2.060	2.071	2.043	2.098	16,919,738	2.0719	-0.26%
2012-07-04	0	3.790	3.790	3.800	3.750	3.880	3,611,800	13,663,828	3.7831	2.065	2.065	2.071	2.043	2.114	6,628,060	2.0615	-1.56%
2012-07-03	0	3.850	3.840	3.850	3.790	3.930	5,130,593	19,774,569	3.8542	2.098	2.093	2.098	2.065	2.142	9,415,216	2.1003	1.85%
2012-06-29	0	3.780	3.750	3.780	3.670	3.840	6,163,051	23,152,886	3.7567	2.060	2.043	2.060	2.000	2.093	11,309,892	2.0471	1.61%
2012-06-28	0	3.720	3.720	3.730	3.700	3.940	5,702,212	21,480,211	3.7670	2.027	2.027	2.033	2.016	2.147	10,464,201	2.0527	-2.87%
2012-06-27	0	3.830	3.810	3.820	3.560	3.850	18,883,641	70,128,356	3.7137	2.087	2.076	2.082	1.940	2.098	34,653,607	2.0237	6.69%
2012-06-26	0	3.590	3.590	3.600	3.540	3.730	6,703,416	24,064,107	3.5898	1.956	1.956	1.962	1.929	2.033	12,301,523	1.9562	-2.71%
2012-06-25	0	3.690	3.680	3.690	3.450	3.740	13,624,851	49,747,759	3.6513	2.011	2.005	2.011	1.880	2.038	25,003,135	1.9897	7.27%
2012-06-22	0	3.440	3.440	3.460	3.310	3.560	8,715,788	30,281,846	3.4744	1.875	1.875	1.885	1.804	1.940	15,994,452	1.8933	-0.58%
2012-06-21	0	3.460	3.450	3.460	3.450	3.690	12,417,962	43,987,100	3.5422	1.885	1.880	1.885	1.880	2.011	22,788,358	1.9302	-5.72%
2012-06-20	0	3.670	3.670	3.680	3.360	3.720	20,007,055	71,973,375	3.5974	2.000	2.000	2.005	1.831	2.027	36,715,198	1.9603	1.66%
2012-06-19	0	3.610	3.610	3.620	3.360	3.650	23,688,695	83,047,867	3.5058	1.967	1.967	1.973	1.831	1.989	43,471,422	1.9104	7.76%
2012-06-18	0	3.350	3.350	3.360	3.100	3.410	17,876,655	58,338,919	3.2634	1.826	1.826	1.831	1.689	1.858	32,805,674	1.7783	9.48%
2012-06-15	0	3.060	3.040	3.060	2.930	3.100	12,074,256	36,764,082	3.0448	1.667	1.657	1.667	1.597	1.689	22,157,619	1.6592	3.38%
2012-06-14	0	2.960	2.960	2.980	2.950	3.150	12,160,360	36,636,839	3.0128	1.613	1.613	1.624	1.608	1.717	22,315,629	1.6418	-5.13%
2012-06-13	0	3.120	3.130	3.140	3.050	3.250	15,866,555	49,717,132	3.1335	1.700	1.706	1.711	1.662	1.771	29,116,914	1.7075	-2.19%
2012-06-12	0	3.190	3.180	3.190	3.120	3.260	7,160,851	22,715,196	3.1721	1.738	1.733	1.738	1.700	1.776	13,140,968	1.7286	-0.62%
2012-06-11	0	3.210	3.210	3.220	3.170	3.390	7,912,152	25,528,479	3.2265	1.749	1.749	1.755	1.727	1.847	14,519,689	1.7582	-3.31%
2012-06-08	0	3.320	3.320	3.340	3.050	3.340	15,180,132	48,646,393	3.2046	1.809	1.809	1.820	1.662	1.820	27,857,251	1.7463	8.50%
2012-06-07	0	3.060	3.070	3.090	3.010	3.240	11,152,676	34,820,149	3.1221	1.667	1.673	1.684	1.640	1.766	20,466,416	1.7013	-2.55%
2012-06-06	0	3.140	3.130	3.140	2.860	3.180	18,378,172	55,349,257	3.0117	1.711	1.706	1.711	1.558	1.733	33,726,014	1.6411	8.28%
2012-06-05	0	2.900	2.880	2.900	2.820	3.090	13,850,523	40,524,961	2.9259	1.580	1.569	1.580	1.537	1.684	25,417,269	1.5944	-4.29%
2012-06-04	0	3.030	3.020	3.030	3.020	3.160	7,404,916	22,715,602	3.0676	1.651	1.646	1.651	1.646	1.722	13,588,854	1.6716	-4.42%
2012-06-01	0	3.170	3.180	3.190	3.120	3.250	11,022,124	35,058,734	3.1808	1.727	1.733	1.738	1.700	1.771	20,226,838	1.7333	-3.35%
2012-05-31	0	3.280	3.260	3.300	3.250	3.490	17,305,711	57,675,971	3.3328	1.787	1.776	1.798	1.771	1.902	31,757,928	1.8161	-6.02%
2012-05-30	0	3.490	3.490	3.500	3.420	3.520	4,069,106	14,170,359	3.4824	1.902	1.902	1.907	1.864	1.918	7,467,268	1.8977	0.00%
2012-05-29	0	3.490	3.490	3.500	3.400	3.520	6,588,500	22,861,500	3.4699	1.902	1.902	1.907	1.853	1.918	12,090,639	1.8908	2.35%
2012-05-28	0	3.410	3.410	3.420	3.350	3.460	3,914,000	13,333,160	3.4065	1.858	1.858	1.864	1.826	1.885	7,182,631	1.8563	-2.01%
2012-05-25	0	3.480	3.490	3.500	3.270	3.560	11,684,712	40,034,646	3.4262	1.896	1.902	1.907	1.782	1.940	21,442,762	1.8670	-2.25%
2012-05-24	0	3.560	3.550	3.580	3.530	3.650	7,826,206	27,982,437	3.5755	1.940	1.934	1.951	1.924	1.989	14,361,969	1.9484	-1.66%
2012-05-23	0	3.620	3.600	3.610	3.560	3.690	6,188,250	22,383,879	3.6172	1.973	1.962	1.967	1.940	2.011	11,356,135	1.9711	-2.43%
2012-05-22	0	3.710	3.700	3.710	3.550	3.800	8,193,331	30,113,177	3.6753	2.022	2.016	2.022	1.934	2.071	15,035,685	2.0028	-0.27%
2012-05-21	0	3.720	3.700	3.720	3.660	3.870	8,648,759	32,488,964	3.7565	2.027	2.016	2.027	1.994	2.109	15,871,446	2.0470	0.54%
2012-05-18	0	3.700	3.710	3.720	3.380	3.730	11,075,170	39,146,388	3.5346	2.016	2.022	2.027	1.842	2.033	20,324,184	1.9261	4.52%
2012-05-17	0	3.540	3.520	3.540	3.450	3.630	22,142,839	78,229,835	3.5330	1.929	1.918	1.929	1.880	1.978	40,634,602	1.9252	5.04%
2012-05-16	0	3.370	3.370	3.380	3.320	3.450	15,429,135	51,950,648	3.3670	1.836	1.836	1.842	1.809	1.880	28,314,199	1.8348	-1.75%
2012-05-15	0	3.430	3.420	3.430	3.020	3.500	18,756,000	61,786,071	3.2942	1.869	1.864	1.869	1.646	1.907	34,419,371	1.7951	3.63%
2012-05-14	0	3.310	3.300	3.310	3.290	3.630	16,770,118	57,854,916	3.4499	1.804	1.798	1.804	1.793	1.978	30,775,054	1.8799	-5.97%
2012-05-11	0	3.520	3.520	3.530	3.420	3.580	18,447,598	64,527,740	3.4979	1.918	1.918	1.924	1.864	1.951	33,853,419	1.9061	1.44%
2012-05-10	0	3.470	3.460	3.470	3.410	3.600	15,693,948	54,670,466	3.4835	1.891	1.885	1.891	1.858	1.962	28,800,161	1.8983	-2.80%
2012-05-09	0	3.570	3.560	3.570	3.520	3.620	14,396,072	51,480,962	3.5760	1.945	1.940	1.945	1.918	1.973	26,418,412	1.9487	-0.56%
2012-05-08	0	3.590	3.570	3.590	3.460	3.650	23,444,336	82,832,534	3.5332	1.956	1.945	1.956	1.885	1.989	43,022,995	1.9253	0.00%
2012-05-07	0	3.590	3.600	3.610	3.560	3.790	48,644,989	178,136,820	3.6620	1.956	1.962	1.967	1.940	2.065	89,269,030	1.9955	-2.97%
2012-05-04	0	3.700	3.700	3.710	3.260	3.720	165,149,919	577,073,315	3.4942	2.016	2.016	2.022	1.776	2.027	303,068,690	1.9041	-7.04%
2012-05-03	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2012-05-02	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2012-04-30	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2012-04-27	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2012-04-26	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2012-04-25	1	-	-	-	-	-	0	0	-	2.169	-	-	-	-	0	-	0.00%
2012-04-24	0	3.980	3.970	3.990	3.920	4.350	30,337,462	123,792,792	4.0805	2.169	2.163	2.174	2.136	2.370	55,672,657	2.2236	-8.08%
2012-04-23	0	4.330	4.320	4.340	4.100	4.380	19,027,343	80,926,028	4.2531	2.360	2.354	2.365	2.234	2.387	34,917,316	2.3176	0.70%
2012-04-20	0	4.300	4.300	4.310	4.290	4.580	29,252,195	128,823,860	4.4039	2.343	2.343	2.349	2.338	2.496	53,681,070	2.3998	-5.91%
2012-04-19	0	4.570	4.570	4.580	4.550	4.850	16,089,515	74,208,114	4.6122	2.490	2.490	2.496	2.479	2.643	29,526,071	2.5133	-5.38%
2012-04-18	0	4.830	4.810	4.830	4.740	4.990	4,542,830	21,934,842	4.8285	2.632	2.621	2.632	2.583	2.719	8,336,604	2.6311	-1.23%
2012-04-17	0	4.890	4.900	4.910	4.850	5.010	6,309,357	31,234,003	4.9504	2.665	2.670	2.676	2.643	2.730	11,578,380	2.6976	0.00%
2012-04-16	0	4.890	4.870	4.900	4.680	4.940	5,530,568	26,829,838	4.8512	2.665	2.654	2.670	2.550	2.692	10,149,215	2.6435	3.38%
2012-04-13	0	4.730	4.720	4.740	4.560	4.850	7,193,779	33,720,860	4.6875	2.577	2.572	2.583	2.485	2.643	13,201,394	2.5543	-0.42%
2012-04-12	0	4.750	4.750	4.760	4.610	4.880	6,808,187	32,386,029	4.7569	2.588	2.588	2.594	2.512	2.659	12,493,789	2.5922	2.59%
2012-04-11	0	4.630	4.650	4.660	4.510	4.830	17,883,386	82,712,445	4.6251	2.523	2.534	2.539	2.458	2.632	32,818,026	2.5203	-4.14%
2012-04-10	0	4.830	4.820	4.840	4.750	4.980	7,434,643	35,790,541	4.8140	2.632	2.627	2.637	2.588	2.714	13,643,407	2.6233	-3.21%
2012-04-05	0	4.990	4.980	4.990	4.880	5.090	10,936,740	54,234,825	4.9590	2.719	2.714	2.719	2.659	2.774	20,070,149	2.7023	-2.35%
2012-04-03	0	5.110	5.100	5.110	4.960	5.260	20,044,940	101,680,376	5.0726	2.785	2.779	2.785	2.703	2.866	36,784,721	2.7642	0.59%
2012-04-02	0	5.080	5.050	5.060	4.910	5.200	14,608,324	74,012,913	5.0665	2.768	2.752	2.757	2.676	2.834	26,807,919	2.7609	0.59%
2012-03-30	0	5.050	4.990	5.000	4.990	5.320	15,475,815	78,082,678	5.0455	2.752	2.719	2.725	2.719	2.899	28,399,862	2.7494	-1.94%
2012-03-29	0	5.150	5.140	5.160	4.920	5.250	15,884,220	80,715,593	5.0815	2.806	2.801	2.812	2.681	2.861	29,149,332	2.7690	-2.83%
2012-03-28	0	5.300	5.290	5.300	5.200	5.610	11,844,724	64,002,339	5.4034	2.888	2.883	2.888	2.834	3.057	21,736,402	2.9445	-4.85%
2012-03-27	0	5.570	5.570	5.580	5.500	5.750	11,837,765	65,737,825	5.5532	3.035	3.035	3.041	2.997	3.133	21,723,631	3.0261	2.01%
2012-03-26	0	5.460	5.460	5.470	5.410	5.650	11,947,411	66,053,398	5.5287	2.975	2.975	2.981	2.948	3.079	21,924,844	3.0127	-2.67%
2012-03-23	0	5.610	5.570	5.620	5.520	5.930	10,267,086	58,662,348	5.7136	3.057	3.035	3.062	3.008	3.231	18,841,258	3.1135	-5.40%
2012-03-22	0	5.930	5.890	5.930	5.850	6.120	6,807,506	40,340,243	5.9258	3.231	3.210	3.231	3.188	3.335	12,492,540	3.2291	-0.50%
2012-03-21	0	5.960	5.940	5.960	5.750	6.100	10,269,307	61,521,264	5.9908	3.248	3.237	3.248	3.133	3.324	18,845,334	3.2645	-1.97%
2012-03-20	0	6.080	6.070	6.080	6.020	6.520	8,329,752	51,216,472	6.1486	3.313	3.308	3.313	3.280	3.553	15,286,032	3.3505	-5.00%
2012-03-19	0	6.400	6.400	6.430	6.370	6.600	5,447,050	35,256,581	6.4726	3.488	3.488	3.504	3.471	3.597	9,995,950	3.5271	-2.14%
2012-03-16	0	6.540	6.520	6.530	6.350	6.690	18,723,613	122,413,536	6.5379	3.564	3.553	3.558	3.460	3.646	34,359,937	3.5627	2.35%
2012-03-15	0	6.390	6.390	6.400	6.330	6.600	10,209,751	65,935,640	6.4581	3.482	3.482	3.488	3.449	3.597	18,736,042	3.5192	-1.08%
2012-03-14	0	6.460	6.440	6.450	6.300	6.760	22,435,942	145,190,259	6.4713	3.520	3.509	3.515	3.433	3.684	41,172,479	3.5264	5.38%
2012-03-13	0	6.130	6.110	6.150	5.740	6.150	17,245,400	104,681,365	6.0701	3.340	3.329	3.351	3.128	3.351	31,647,250	3.3078	5.87%
2012-03-12	0	5.790	5.770	5.780	5.700	5.900	6,891,747	39,759,480	5.7691	3.155	3.144	3.150	3.106	3.215	12,647,131	3.1438	-0.86%
2012-03-09	0	5.840	5.830	5.840	5.760	6.050	10,178,588	59,488,297	5.8445	3.182	3.177	3.182	3.139	3.297	18,678,855	3.1848	-1.68%
2012-03-08	0	5.940	5.930	5.940	5.600	5.980	13,685,295	80,227,384	5.8623	3.237	3.231	3.237	3.052	3.259	25,114,057	3.1945	5.51%
2012-03-07	0	5.630	5.620	5.630	5.550	5.670	8,526,634	47,965,455	5.6254	3.068	3.062	3.068	3.024	3.090	15,647,333	3.0654	-0.53%
2012-03-06	0	5.660	5.630	5.650	5.550	5.800	3,559,161	20,040,232	5.6306	3.084	3.068	3.079	3.024	3.161	6,531,461	3.0683	-0.35%
2012-03-05	0	5.680	5.650	5.680	5.590	5.730	3,302,538	18,741,419	5.6749	3.095	3.079	3.095	3.046	3.122	6,060,529	3.0924	1.07%
2012-03-02	0	5.620	5.610	5.620	5.530	5.750	5,543,398	31,219,048	5.6318	3.062	3.057	3.062	3.013	3.133	10,172,759	3.0689	0.90%
2012-03-01	0	5.570	5.520	5.570	5.440	5.720	6,465,000	36,222,676	5.6029	3.035	3.008	3.035	2.964	3.117	11,864,003	3.0532	1.27%
2012-02-29	0	5.500	5.480	5.500	5.460	5.740	6,872,233	38,210,224	5.5601	2.997	2.986	2.997	2.975	3.128	12,611,321	3.0298	-3.17%
2012-02-28	0	5.680	5.670	5.680	5.610	5.860	9,134,744	52,091,541	5.7026	3.095	3.090	3.095	3.057	3.193	16,763,283	3.1075	1.97%
2012-02-27	0	5.570	5.560	5.570	5.440	6.050	11,552,047	66,412,182	5.7490	3.035	3.030	3.035	2.964	3.297	21,199,306	3.1328	3.34%
2012-02-24	0	5.390	5.380	5.390	5.290	5.420	6,958,415	37,465,572	5.3842	2.937	2.932	2.937	2.883	2.953	12,769,475	2.9340	0.19%
2012-02-23	0	5.380	5.360	5.380	5.340	5.550	6,422,843	34,747,024	5.4099	2.932	2.921	2.932	2.910	3.024	11,786,640	2.9480	-0.55%
2012-02-22	0	5.410	5.400	5.460	5.380	5.610	11,213,810	61,100,992	5.4487	2.948	2.943	2.975	2.932	3.057	20,578,604	2.9692	-1.28%
2012-02-21	0	5.480	5.470	5.480	5.350	5.550	19,362,130	105,618,918	5.4549	2.986	2.981	2.986	2.915	3.024	35,531,688	2.9725	-1.26%
2012-02-20	0	5.550	5.540	5.590	5.520	5.990	7,138,690	40,657,725	5.6954	3.024	3.019	3.046	3.008	3.264	13,100,300	3.1036	-6.09%
2012-02-17	0	5.910	5.910	5.920	5.710	5.970	4,206,702	24,690,003	5.8692	3.221	3.221	3.226	3.112	3.253	7,719,772	3.1983	1.90%
2012-02-16	0	5.800	5.760	5.800	5.710	5.890	3,158,175	18,322,132	5.8015	3.161	3.139	3.161	3.112	3.210	5,795,607	3.1614	-0.85%
2012-02-15	0	5.850	5.830	5.870	5.630	5.990	5,576,956	32,626,261	5.8502	3.188	3.177	3.199	3.068	3.264	10,234,342	3.1879	1.92%
2012-02-14	0	5.740	5.720	5.730	5.620	6.090	10,294,588	59,337,221	5.7639	3.128	3.117	3.122	3.062	3.319	18,891,728	3.1409	-5.75%
2012-02-13	0	6.090	6.090	6.100	5.910	6.360	8,505,083	52,110,148	6.1269	3.319	3.319	3.324	3.221	3.466	15,607,785	3.3387	-4.09%
2012-02-10	0	6.350	6.320	6.370	6.230	6.490	18,848,946	120,616,311	6.3991	3.460	3.444	3.471	3.395	3.537	34,589,937	3.4870	2.09%
2012-02-09	0	6.220	6.190	6.210	5.920	6.360	16,838,170	104,295,337	6.1940	3.389	3.373	3.384	3.226	3.466	30,899,937	3.3753	-0.32%
2012-02-08	0	6.240	6.200	6.240	5.960	6.240	18,538,350	112,608,653	6.0744	3.400	3.379	3.400	3.248	3.400	34,019,959	3.3101	7.22%
2012-02-07	0	5.820	5.760	5.800	5.580	5.820	9,671,236	55,693,088	5.7586	3.171	3.139	3.161	3.041	3.171	17,747,807	3.1380	4.11%
2012-02-06	0	5.590	5.580	5.600	5.440	5.650	8,027,259	44,667,255	5.5644	3.046	3.041	3.052	2.964	3.079	14,730,924	3.0322	2.19%
2012-02-03	0	5.470	5.420	5.470	5.390	5.700	10,721,989	59,496,597	5.5490	2.981	2.953	2.981	2.937	3.106	19,676,057	3.0238	-1.44%
2012-02-02	0	5.680	5.640	5.650	5.460	5.770	14,593,833	82,803,271	5.6739	3.024	3.003	3.008	2.907	3.072	27,407,649	3.0212	3.27%
2012-02-01	0	5.500	5.460	5.490	5.160	5.580	14,962,730	81,259,801	5.4308	2.929	2.907	2.923	2.748	2.971	28,100,448	2.8918	4.36%
2012-01-31	0	5.270	5.240	5.260	4.880	5.500	11,170,962	58,431,883	5.2307	2.806	2.790	2.801	2.598	2.929	20,979,396	2.7852	7.11%
2012-01-30	0	4.920	4.920	4.930	4.900	5.200	13,394,051	67,583,142	5.0458	2.620	2.620	2.625	2.609	2.769	25,154,423	2.6867	-5.02%
2012-01-27	0	5.180	5.180	5.190	4.360	5.190	19,345,406	94,557,496	4.8879	2.758	2.758	2.764	2.322	2.764	36,331,243	2.6026	13.10%
2012-01-26	0	4.580	4.560	4.580	4.450	4.800	16,350,092	75,256,473	4.6028	2.439	2.428	2.439	2.370	2.556	30,705,955	2.4509	0.66%
2012-01-20	0	4.550	4.540	4.570	4.500	4.880	12,661,217	59,091,446	4.6671	2.423	2.417	2.433	2.396	2.598	23,778,139	2.4851	-4.41%
2012-01-19	0	4.760	4.750	4.760	4.720	5.060	18,823,449	92,119,852	4.8939	2.535	2.529	2.535	2.513	2.694	35,350,992	2.6059	-4.61%
2012-01-18	0	4.990	4.960	5.000	4.820	5.100	14,374,510	71,694,231	4.9876	2.657	2.641	2.662	2.567	2.716	26,995,754	2.6558	2.67%
2012-01-17	0	4.860	4.840	4.860	4.520	4.860	10,428,450	49,308,691	4.7283	2.588	2.577	2.588	2.407	2.588	19,584,937	2.5177	5.19%
2012-01-16	0	4.620	4.600	4.610	4.440	4.850	20,636,014	95,563,351	4.6309	2.460	2.449	2.455	2.364	2.582	38,755,043	2.4658	4.05%
2012-01-13	0	4.440	4.430	4.450	4.280	4.450	8,028,643	35,124,749	4.3749	2.364	2.359	2.370	2.279	2.370	15,078,028	2.3295	2.78%
2012-01-12	0	4.320	4.310	4.340	4.160	4.340	8,748,278	37,070,232	4.2374	2.300	2.295	2.311	2.215	2.311	16,429,524	2.2563	4.35%
2012-01-11	0	4.140	4.130	4.150	4.020	4.150	5,478,735	22,494,447	4.1058	2.204	2.199	2.210	2.141	2.210	10,289,226	2.1862	3.50%
2012-01-10	0	4.000	3.990	4.000	3.950	4.180	6,861,568	27,994,852	4.0799	2.130	2.125	2.130	2.103	2.226	12,886,227	2.1725	-3.61%
2012-01-09	0	4.150	4.130	4.180	4.110	4.180	1,490,045	6,185,819	4.1514	2.210	2.199	2.226	2.188	2.226	2,798,348	2.2105	-0.48%
2012-01-06	0	4.170	4.160	4.170	4.110	4.240	5,523,737	23,218,641	4.2034	2.220	2.215	2.220	2.188	2.258	10,373,741	2.2382	-1.65%
2012-01-05	0	4.240	4.200	4.240	4.100	4.260	5,215,473	22,048,365	4.2275	2.258	2.236	2.258	2.183	2.268	9,794,812	2.2510	2.42%
2012-01-04	0	4.140	4.130	4.170	4.090	4.190	7,262,203	30,182,580	4.1561	2.204	2.199	2.220	2.178	2.231	13,638,631	2.2130	0.24%
2012-01-03	0	4.130	4.120	4.130	3.980	4.150	5,557,188	22,745,165	4.0929	2.199	2.194	2.199	2.119	2.210	10,436,563	2.1794	4.03%
2011-12-30	0	3.970	3.940	3.970	3.930	4.200	6,733,017	26,795,408	3.9797	2.114	2.098	2.114	2.093	2.236	12,644,805	2.1191	-3.87%
2011-12-29	0	4.130	4.110	4.130	3.900	4.150	5,621,747	22,817,876	4.0589	2.199	2.188	2.199	2.077	2.210	10,557,807	2.1612	3.51%
2011-12-28	0	3.990	3.970	3.990	3.850	4.100	5,282,135	20,853,067	3.9478	2.125	2.114	2.125	2.050	2.183	9,920,005	2.1021	-3.16%
2011-12-23	0	4.120	4.090	4.100	3.900	4.160	11,092,393	44,945,799	4.0519	2.194	2.178	2.183	2.077	2.215	20,831,841	2.1576	4.57%
2011-12-22	0	3.940	3.910	3.950	3.770	3.950	11,288,077	43,672,102	3.8689	2.098	2.082	2.103	2.007	2.103	21,199,342	2.0601	2.07%
2011-12-21	0	3.860	3.880	3.900	3.630	3.900	15,560,572	57,564,411	3.6994	2.055	2.066	2.077	1.933	2.077	29,223,213	1.9698	6.93%
2011-12-20	0	3.610	3.570	3.580	3.570	3.660	5,429,450	19,589,410	3.6080	1.922	1.901	1.906	1.901	1.949	10,196,667	1.9212	-0.82%
2011-12-19	0	3.640	3.590	3.640	3.520	3.650	7,750,533	27,839,828	3.5920	1.938	1.912	1.938	1.874	1.944	14,555,730	1.9126	0.55%
2011-12-16	0	3.620	3.620	3.640	3.580	3.660	21,013,626	76,019,701	3.6176	1.928	1.928	1.938	1.906	1.949	39,464,209	1.9263	1.40%
2011-12-15	0	3.570	3.570	3.580	3.540	3.750	20,505,268	73,896,231	3.6038	1.901	1.901	1.906	1.885	1.997	38,509,498	1.9189	-5.05%
2011-12-14	0	3.760	3.730	3.760	3.660	3.830	12,381,055	46,540,720	3.7590	2.002	1.986	2.002	1.949	2.039	23,251,986	2.0016	-3.34%
2011-12-13	0	3.890	3.870	3.880	3.470	3.900	30,078,899	111,854,379	3.7187	2.071	2.061	2.066	1.848	2.077	56,489,060	1.9801	0.00%
2011-12-12	0	3.890	3.870	3.890	3.840	4.240	19,150,131	77,495,796	4.0468	2.071	2.061	2.071	2.045	2.258	35,964,511	2.1548	-6.27%
2011-12-09	0	4.150	4.150	4.160	4.140	4.260	7,111,987	29,764,211	4.1851	2.210	2.210	2.215	2.204	2.268	13,356,521	2.2284	-3.26%
2011-12-08	0	4.290	4.270	4.300	4.200	4.330	12,228,232	52,285,468	4.2758	2.284	2.274	2.290	2.236	2.306	22,964,980	2.2767	0.00%
2011-12-07	0	4.290	4.300	4.310	4.200	4.350	8,621,895	36,806,316	4.2689	2.284	2.290	2.295	2.236	2.316	16,192,173	2.2731	0.47%
2011-12-06	0	4.270	4.290	4.300	4.210	4.400	5,711,388	24,565,429	4.3011	2.274	2.284	2.290	2.242	2.343	10,726,155	2.2902	-1.16%
2011-12-05	0	4.320	4.310	4.320	4.260	4.340	4,657,469	19,998,773	4.2939	2.300	2.295	2.300	2.268	2.311	8,746,864	2.2864	-1.14%
2011-12-02	0	4.370	4.370	4.410	4.310	4.520	6,830,918	29,872,323	4.3731	2.327	2.327	2.348	2.295	2.407	12,828,665	2.3286	-3.32%
2011-12-01	0	4.520	4.520	4.570	4.430	4.830	13,573,648	62,793,430	4.6261	2.407	2.407	2.433	2.359	2.572	25,491,711	2.4633	2.96%
2011-11-30	0	4.390	4.370	4.390	4.230	4.410	14,234,423	61,943,589	4.3517	2.338	2.327	2.338	2.252	2.348	26,732,666	2.3171	2.33%
2011-11-29	0	4.290	4.270	4.280	4.210	4.360	10,618,718	45,475,770	4.2826	2.284	2.274	2.279	2.242	2.322	19,942,266	2.2804	-0.23%
2011-11-28	0	4.300	4.290	4.300	4.160	4.370	10,870,545	46,416,532	4.2699	2.290	2.284	2.290	2.215	2.327	20,415,204	2.2736	0.94%
2011-11-25	0	4.260	4.260	4.270	4.100	4.320	14,725,000	62,517,036	4.2456	2.268	2.268	2.274	2.183	2.300	27,653,984	2.2607	1.91%
2011-11-24	0	4.180	4.180	4.190	3.900	4.230	41,934,858	169,843,079	4.0502	2.226	2.226	2.231	2.077	2.252	78,754,900	2.1566	-0.24%
2011-11-23	0	4.190	4.180	4.190	4.110	4.580	50,986,748	215,945,572	4.2353	2.231	2.226	2.231	2.188	2.439	95,754,617	2.2552	-10.28%
2011-11-22	0	4.670	4.650	4.660	4.590	4.840	17,373,643	81,397,362	4.6851	2.487	2.476	2.481	2.444	2.577	32,628,214	2.4947	-3.31%
2011-11-21	0	4.830	4.830	4.840	4.750	4.940	7,342,166	35,440,719	4.8270	2.572	2.572	2.577	2.529	2.630	13,788,804	2.5703	-0.82%
2011-11-18	0	4.870	4.860	4.890	4.710	5.000	11,601,554	56,890,292	4.9037	2.593	2.588	2.604	2.508	2.662	21,788,061	2.6111	1.67%
2011-11-17	0	4.790	4.770	4.790	4.750	4.850	6,869,532	32,981,276	4.8011	2.551	2.540	2.551	2.529	2.582	12,901,184	2.5565	-1.64%
2011-11-16	0	4.870	4.850	4.870	4.740	5.170	11,390,531	55,488,520	4.8715	2.593	2.582	2.593	2.524	2.753	21,391,753	2.5939	-4.13%
2011-11-15	0	5.080	5.070	5.090	4.640	5.170	19,907,423	99,300,936	4.9881	2.705	2.700	2.710	2.471	2.753	37,386,728	2.6560	7.17%
2011-11-14	0	4.740	4.730	4.740	4.650	4.770	6,477,442	30,564,838	4.7187	2.524	2.519	2.524	2.476	2.540	12,164,827	2.5126	2.60%
2011-11-11	0	4.620	4.620	4.630	4.450	4.690	8,222,223	37,764,234	4.5929	2.460	2.460	2.465	2.370	2.497	15,441,577	2.4456	4.05%
2011-11-10	0	4.440	4.390	4.400	4.370	4.600	10,213,055	45,634,803	4.4683	2.364	2.338	2.343	2.327	2.449	19,180,419	2.3792	-6.53%
2011-11-09	0	4.750	4.750	4.780	4.720	4.880	5,166,446	24,664,436	4.7740	2.529	2.529	2.545	2.513	2.598	9,702,738	2.5420	-1.04%
2011-11-08	0	4.800	4.760	4.800	4.750	4.880	9,374,722	44,962,077	4.7961	2.556	2.535	2.556	2.529	2.598	17,606,004	2.5538	1.48%
2011-11-07	0	4.730	4.690	4.730	4.650	4.780	7,670,310	36,233,802	4.7239	2.519	2.497	2.519	2.476	2.545	14,405,068	2.5154	-0.84%
2011-11-04	0	4.770	4.760	4.770	4.630	4.780	11,099,446	52,398,919	4.7209	2.540	2.535	2.540	2.465	2.545	20,845,087	2.5137	5.53%
2011-11-03	0	4.520	4.510	4.520	4.500	4.790	21,506,655	98,885,478	4.5979	2.407	2.401	2.407	2.396	2.551	40,390,132	2.4483	-6.22%
2011-11-02	0	4.820	4.810	4.820	4.700	4.980	28,229,379	135,585,732	4.8030	2.567	2.561	2.567	2.503	2.652	53,015,606	2.5575	-1.63%
2011-11-01	0	4.900	4.890	4.900	4.720	5.030	12,900,033	62,812,682	4.8692	2.609	2.604	2.609	2.513	2.678	24,226,642	2.5927	-2.00%
2011-10-31	0	5.000	4.990	5.000	4.750	5.280	20,538,094	102,023,623	4.9675	2.662	2.657	2.662	2.529	2.811	38,571,146	2.6451	-2.91%
2011-10-28	0	5.150	5.120	5.150	5.000	5.480	61,016,263	321,380,478	5.2671	2.742	2.726	2.742	2.662	2.918	114,590,342	2.8046	5.53%
2011-10-27	0	4.880	4.860	4.870	4.540	4.920	42,522,384	202,955,264	4.7729	2.598	2.588	2.593	2.417	2.620	79,858,291	2.5414	7.73%
2011-10-26	0	4.530	4.510	4.520	4.330	4.590	52,027,696	233,008,428	4.4785	2.412	2.401	2.407	2.306	2.444	97,709,548	2.3847	1.34%
2011-10-25	0	4.470	4.450	4.500	4.340	4.500	33,217,294	146,524,495	4.4111	2.380	2.370	2.396	2.311	2.396	62,383,058	2.3488	-0.67%
2011-10-24	0	4.500	4.500	4.510	4.250	4.560	32,250,777	143,769,320	4.4579	2.396	2.396	2.401	2.263	2.428	60,567,910	2.3737	2.27%
2011-10-21	0	4.400	4.400	4.420	4.330	4.730	43,147,404	192,690,026	4.4659	2.343	2.343	2.354	2.306	2.519	81,032,097	2.3779	-6.98%
2011-10-20	0	4.730	4.700	4.730	4.500	4.910	66,536,484	313,639,527	4.7138	2.519	2.503	2.519	2.396	2.614	124,957,480	2.5100	8.24%
2011-10-19	0	4.370	4.330	4.360	4.140	5.090	33,440,237	151,673,579	4.5357	2.327	2.306	2.322	2.204	2.710	62,801,751	2.4151	-10.63%
2011-10-18	0	4.890	4.900	4.910	4.820	5.150	19,842,460	97,698,653	4.9237	2.604	2.609	2.614	2.567	2.742	37,264,725	2.6217	-8.08%
2011-10-17	0	5.320	5.330	5.340	5.200	5.650	30,106,322	159,672,388	5.3036	2.833	2.838	2.843	2.769	3.008	56,540,561	2.8240	-4.49%
2011-10-14	0	5.570	5.540	5.570	5.510	5.740	6,665,836	37,105,023	5.5664	2.966	2.950	2.966	2.934	3.056	12,518,637	2.9640	-4.62%
2011-10-13	0	5.840	5.840	5.880	5.630	5.880	14,634,244	84,318,079	5.7617	3.110	3.110	3.131	2.998	3.131	27,483,542	3.0679	5.61%
2011-10-12	0	5.530	5.530	5.550	5.450	5.760	22,119,101	122,816,524	5.5525	2.945	2.945	2.955	2.902	3.067	41,540,324	2.9566	-3.83%
2011-10-11	0	5.750	5.720	5.730	5.710	6.260	22,389,717	130,677,155	5.8365	3.062	3.046	3.051	3.040	3.333	42,048,549	3.1078	-4.33%
2011-10-10	0	6.010	6.000	6.010	5.950	6.210	7,563,327	45,464,471	6.0112	3.200	3.195	3.200	3.168	3.307	14,204,151	3.2008	-4.60%
2011-10-07	0	6.300	6.250	6.300	6.130	6.840	15,545,137	99,993,424	6.4325	3.355	3.328	3.355	3.264	3.642	29,194,226	3.4251	-6.53%
2011-10-06	0	6.740	6.690	6.700	6.410	6.980	24,221,194	157,920,285	6.5199	3.589	3.562	3.568	3.413	3.717	45,488,117	3.4717	11.04%
2011-10-04	0	6.070	6.160	6.200	5.960	6.780	27,723,546	169,939,151	6.1298	3.232	3.280	3.301	3.174	3.610	52,065,637	3.2639	-0.98%
2011-10-03	0	6.130	6.120	6.130	6.120	6.740	18,028,029	115,342,288	6.3979	3.264	3.259	3.264	3.259	3.589	33,857,170	3.4067	-4.37%
2011-09-30	0	6.410	6.360	6.410	6.260	6.800	13,432,374	87,248,867	6.4954	3.413	3.387	3.413	3.333	3.621	25,226,395	3.4586	-4.61%
2011-09-28	0	6.720	6.660	6.720	6.490	6.800	13,980,000	93,179,005	6.6652	3.578	3.546	3.578	3.456	3.621	26,254,852	3.5490	4.67%
2011-09-27	0	6.420	6.390	6.420	6.110	6.680	8,015,474	51,593,600	6.4367	3.418	3.403	3.418	3.253	3.557	15,053,297	3.4274	6.82%
2011-09-26	0	6.010	6.000	6.030	5.960	6.300	5,144,067	31,108,221	6.0474	3.200	3.195	3.211	3.174	3.355	9,660,710	3.2201	-4.60%
2011-09-23	0	6.300	6.250	6.340	5.800	6.410	8,391,505	52,234,465	6.2247	3.355	3.328	3.376	3.088	3.413	15,759,494	3.3145	-0.63%
2011-09-22	0	6.340	6.330	6.390	6.290	6.640	7,261,392	47,528,856	6.5454	3.376	3.371	3.403	3.349	3.536	13,637,108	3.4853	-6.76%
2011-09-21	0	6.800	6.800	6.810	6.490	6.910	11,603,345	78,566,180	6.7710	3.621	3.621	3.626	3.456	3.679	21,791,424	3.6054	-1.73%
2011-09-20	0	6.920	6.900	6.950	6.150	6.960	15,437,543	101,331,999	6.5640	3.685	3.674	3.701	3.275	3.706	28,992,161	3.4952	14.38%
2011-09-19	0	6.050	6.100	6.110	5.620	6.380	11,943,170	70,644,221	5.9150	3.221	3.248	3.253	2.992	3.397	22,429,626	3.1496	4.49%
2011-09-16	0	5.790	5.770	5.820	5.610	5.830	4,735,732	26,994,919	5.7003	3.083	3.072	3.099	2.987	3.104	8,893,844	3.0352	5.27%
2011-09-15	0	5.500	5.510	5.540	5.400	5.550	5,289,894	28,868,134	5.4572	2.929	2.934	2.950	2.875	2.955	9,934,577	2.9058	1.85%
2011-09-14	0	5.400	5.400	5.410	5.300	5.490	6,772,367	36,521,585	5.3927	2.875	2.875	2.881	2.822	2.923	12,718,705	2.8715	1.12%
2011-09-12	0	5.340	5.340	5.350	5.240	5.400	3,622,439	19,281,052	5.3227	2.843	2.843	2.849	2.790	2.875	6,803,047	2.8342	-3.44%
2011-09-09	0	5.530	5.500	5.530	5.320	5.770	10,034,363	55,460,291	5.5270	2.945	2.929	2.945	2.833	3.072	18,844,830	2.9430	-2.30%
2011-09-08	0	5.660	5.660	5.700	5.610	5.960	58,384,665	330,839,371	5.6665	3.014	3.014	3.035	2.987	3.174	109,648,123	3.0173	-3.90%
2011-09-07	0	5.890	5.870	5.900	5.540	5.910	7,820,441	44,812,186	5.7301	3.136	3.126	3.142	2.950	3.147	14,687,019	3.0511	4.99%
2011-09-06	0	5.610	5.600	5.610	5.510	5.630	27,643,000	154,240,115	5.5797	2.987	2.982	2.987	2.934	2.998	51,914,369	2.9710	-1.58%
2011-09-05	0	5.700	5.700	5.710	5.440	5.710	15,028,408	83,211,905	5.5370	3.035	3.035	3.040	2.897	3.040	28,223,794	2.9483	0.18%
2011-09-02	0	5.690	5.660	5.680	5.560	6.100	6,223,199	35,833,107	5.7580	3.030	3.014	3.024	2.961	3.248	11,687,351	3.0660	-6.26%
2011-09-01	0	6.070	6.040	6.080	5.950	6.230	18,186,903	110,913,549	6.0985	3.232	3.216	3.237	3.168	3.317	34,155,540	3.2473	1.17%
2011-08-31	0	6.000	6.000	6.010	5.900	6.120	11,461,962	69,132,113	6.0314	3.195	3.195	3.200	3.142	3.259	21,525,903	3.2116	0.17%
2011-08-30	0	5.990	5.990	6.000	5.950	6.130	23,964,845	143,999,740	6.0088	3.190	3.190	3.195	3.168	3.264	45,006,686	3.1995	-0.33%
2011-08-29	0	6.010	6.010	6.020	5.940	6.190	15,497,042	93,637,723	6.0423	3.200	3.200	3.205	3.163	3.296	29,103,902	3.2174	0.00%
2011-08-26	0	6.010	5.990	6.010	5.950	6.140	16,225,911	97,858,110	6.0310	3.200	3.190	3.200	3.168	3.269	30,472,739	3.2113	-0.99%
2011-08-25	0	6.070	6.060	6.100	6.010	6.260	13,116,951	80,110,422	6.1074	3.232	3.227	3.248	3.200	3.333	24,634,021	3.2520	1.85%
2011-08-24	0	5.960	5.960	5.980	5.800	6.120	9,637,436	57,408,742	5.9568	3.174	3.174	3.184	3.088	3.259	18,099,389	3.1719	4.20%
2011-08-23	0	5.720	5.750	5.770	5.500	5.940	12,371,984	70,661,518	5.7114	3.046	3.062	3.072	2.929	3.163	23,234,951	3.0412	-2.22%
2011-08-22	0	5.850	5.840	5.850	5.780	6.580	8,293,563	49,377,645	5.9537	3.115	3.110	3.115	3.078	3.504	15,575,556	3.1702	-10.00%
2011-08-19	0	6.500	6.550	6.590	6.470	6.600	18,364,121	119,655,475	6.5157	3.461	3.488	3.509	3.445	3.514	34,488,361	3.4694	-2.84%
2011-08-18	0	6.690	6.700	6.720	6.620	6.900	3,833,160	25,638,640	6.6886	3.562	3.568	3.578	3.525	3.674	7,198,788	3.5615	-2.62%
2011-08-17	0	6.870	6.870	6.900	6.860	7.030	2,492,095	17,366,547	6.9687	3.658	3.658	3.674	3.653	3.743	4,680,228	3.7106	-1.01%
2011-08-16	0	6.940	6.900	6.980	6.870	7.160	5,617,502	38,971,637	6.9375	3.695	3.674	3.717	3.658	3.813	10,549,834	3.6941	1.76%
2011-08-15	0	6.820	6.800	6.870	6.550	6.870	6,654,747	44,240,045	6.6479	3.631	3.621	3.658	3.488	3.658	12,497,811	3.5398	4.76%
2011-08-12	0	6.510	6.500	6.510	6.400	6.660	4,211,798	27,347,579	6.4931	3.466	3.461	3.466	3.408	3.546	7,909,881	3.4574	1.72%
2011-08-11	0	6.400	6.390	6.450	5.900	6.530	5,894,001	37,267,043	6.3229	3.408	3.403	3.434	3.142	3.477	11,069,108	3.3668	5.09%
2011-08-10	0	6.090	6.090	6.120	5.940	6.350	16,221,747	99,568,652	6.1380	3.243	3.243	3.259	3.163	3.381	30,464,919	3.2683	-1.93%
2011-08-09	0	6.210	6.250	6.260	5.210	6.460	10,825,774	66,132,586	6.1088	3.307	3.328	3.333	2.774	3.440	20,331,123	3.2528	-0.64%
2011-08-08	0	6.250	6.230	6.270	6.000	6.290	22,121,363	136,535,966	6.1721	3.328	3.317	3.339	3.195	3.349	41,544,572	3.2865	-3.10%
2011-08-05	0	6.450	6.420	6.470	6.000	6.650	33,323,585	214,079,291	6.4243	3.434	3.418	3.445	3.195	3.541	62,582,676	3.4207	-7.06%
2011-08-04	0	6.940	6.860	6.940	6.810	6.990	13,260,947	91,605,311	6.9079	3.695	3.653	3.695	3.626	3.722	24,904,450	3.6783	1.61%
2011-08-03	0	6.830	6.760	6.840	6.410	6.910	34,947,364	230,029,467	6.5822	3.637	3.600	3.642	3.413	3.679	65,632,180	3.5048	2.86%
2011-08-02	0	6.640	6.640	6.650	6.610	6.830	12,751,701	85,135,656	6.6764	3.536	3.536	3.541	3.520	3.637	23,948,071	3.5550	-1.34%
2011-08-01	0	6.730	6.720	6.730	6.590	6.840	14,421,349	95,681,908	6.6347	3.584	3.578	3.584	3.509	3.642	27,083,719	3.5328	1.97%
2011-07-29	0	6.600	6.570	6.620	6.100	6.650	16,958,288	109,857,159	6.4781	3.514	3.498	3.525	3.248	3.541	31,848,165	3.4494	1.23%
2011-07-28	0	6.520	6.500	6.570	6.490	6.700	18,378,550	121,408,456	6.6060	3.472	3.461	3.498	3.456	3.568	34,515,459	3.5175	-1.96%
2011-07-27	0	6.730	6.700	6.720	6.580	7.070	10,456,323	70,546,331	6.7468	3.541	3.525	3.536	3.462	3.720	19,872,923	3.5499	-3.58%
2011-07-26	0	6.980	6.960	7.000	6.900	7.150	4,540,232	31,939,739	7.0348	3.673	3.662	3.683	3.630	3.762	8,629,007	3.7014	-0.29%
2011-07-25	0	7.000	6.980	7.000	6.870	7.150	13,774,366	95,613,840	6.9414	3.683	3.673	3.683	3.615	3.762	26,179,080	3.6523	1.89%
2011-07-22	0	6.870	6.860	6.870	6.790	7.000	6,220,041	42,795,675	6.8803	3.615	3.609	3.615	3.573	3.683	11,821,593	3.6201	-0.43%
2011-07-21	0	6.900	6.890	6.900	6.870	6.960	15,568,207	106,602,170	6.8474	3.630	3.625	3.630	3.615	3.662	29,588,392	3.6028	1.92%
2011-07-20	0	6.770	6.760	6.830	6.730	6.970	8,924,437	60,506,199	6.7798	3.562	3.557	3.594	3.541	3.667	16,961,474	3.5673	-0.73%
2011-07-19	0	6.820	6.820	6.830	6.750	7.190	9,748,727	66,520,010	6.8235	3.588	3.588	3.594	3.552	3.783	18,528,091	3.5902	-4.62%
2011-07-18	0	7.150	7.140	7.180	7.050	7.260	10,211,667	73,578,842	7.2054	3.762	3.757	3.778	3.709	3.820	19,407,939	3.7912	-1.52%
2011-07-15	0	7.260	7.230	7.240	7.170	7.390	6,998,661	50,945,375	7.2793	3.820	3.804	3.809	3.773	3.888	13,301,411	3.8301	-0.41%
2011-07-14	0	7.290	7.240	7.300	7.200	7.420	8,079,261	59,020,914	7.3052	3.836	3.809	3.841	3.788	3.904	15,355,162	3.8437	1.67%
2011-07-13	0	7.170	7.170	7.200	7.120	7.520	8,847,913	64,033,562	7.2371	3.773	3.773	3.788	3.746	3.957	16,816,035	3.8079	-0.42%
2011-07-12	0	7.200	7.200	7.210	7.120	7.330	8,727,633	62,965,159	7.2145	3.788	3.788	3.794	3.746	3.857	16,587,435	3.7960	-2.31%
2011-07-11	0	7.370	7.320	7.370	7.020	7.470	12,503,434	90,290,406	7.2212	3.878	3.851	3.878	3.694	3.930	23,763,591	3.7995	1.38%
2011-07-08	0	7.270	7.250	7.300	7.250	7.630	10,366,796	76,534,244	7.3826	3.825	3.815	3.841	3.815	4.015	19,702,771	3.8844	-2.94%
2011-07-07	0	7.490	7.450	7.500	7.000	7.750	22,792,587	168,770,156	7.4046	3.941	3.920	3.946	3.683	4.078	43,318,797	3.8960	-1.19%
2011-07-06	0	7.580	7.560	7.580	6.800	7.740	45,983,152	338,317,769	7.3574	3.988	3.978	3.988	3.578	4.072	87,393,977	3.8712	12.63%
2011-07-05	0	6.730	6.730	6.740	6.130	6.910	109,306,400	719,966,383	6.5867	3.541	3.541	3.546	3.225	3.636	207,743,937	3.4656	7.51%
2011-07-04	0	6.260	6.260	6.270	5.520	7.400	149,150,681	919,386,871	6.1641	3.294	3.294	3.299	2.904	3.894	283,470,590	3.2433	-11.58%
2011-06-30	0	7.080	7.080	7.090	7.080	8.220	47,013,390	362,739,211	7.7157	3.725	3.725	3.730	3.725	4.325	89,352,012	4.0597	-13.45%
2011-06-29	0	8.180	8.150	8.190	8.060	8.440	19,987,178	164,192,488	8.2149	4.304	4.288	4.309	4.241	4.441	37,986,934	4.3223	-2.15%
2011-06-28	0	8.360	8.360	8.380	8.180	8.380	15,562,322	128,043,437	8.2278	4.399	4.399	4.409	4.304	4.409	29,577,207	4.3291	3.08%
2011-06-27	0	8.110	8.110	8.150	8.020	8.200	11,315,683	91,923,477	8.1235	4.267	4.267	4.288	4.220	4.315	21,506,193	4.2743	-2.05%
2011-06-24	0	8.280	8.260	8.340	8.050	8.420	18,971,779	156,730,919	8.2613	4.357	4.346	4.388	4.236	4.430	36,057,102	4.3467	0.98%
2011-06-23	0	8.200	8.210	8.250	7.970	8.300	51,331,972	420,705,907	8.1958	4.315	4.320	4.341	4.193	4.367	97,559,758	4.3123	1.61%
2011-06-22	0	8.070	8.070	8.080	8.010	8.780	33,448,224	280,521,323	8.3867	4.246	4.246	4.251	4.215	4.620	63,570,530	4.4128	-9.12%
2011-06-21	0	8.880	8.880	8.910	8.060	9.960	31,986,076	282,366,871	8.8278	4.672	4.672	4.688	4.241	5.241	60,791,622	4.6448	-11.20%
2011-06-20	0	10.00	9.940	10.00	9.710	10.10	36,554,981	360,903,227	9.8729	5.262	5.230	5.262	5.109	5.314	69,475,124	5.1947	-5.30%
2011-06-17	0	10.56	10.52	10.56	10.52	10.94	6,987,827	75,032,395	10.738	5.556	5.535	5.556	5.535	5.756	13,280,821	5.6497	1.34%
2011-06-16	0	10.42	10.40	10.42	10.16	10.56	9,318,130	97,041,854	10.414	5.483	5.472	5.483	5.346	5.556	17,709,713	5.4796	1.17%
2011-06-15	0	10.30	10.30	10.36	10.18	10.58	7,572,392	78,609,604	10.381	5.419	5.419	5.451	5.356	5.567	14,391,825	5.4621	1.58%
2011-06-14	0	10.14	10.10	10.14	9.980	10.28	7,614,205	76,979,830	10.110	5.335	5.314	5.335	5.251	5.409	14,471,293	5.3195	-1.55%
2011-06-13	0	10.30	10.24	10.30	9.860	10.50	16,873,615	170,909,547	10.129	5.419	5.388	5.419	5.188	5.525	32,069,405	5.3294	-1.15%
2011-06-10	0	10.42	10.40	10.42	10.00	10.50	18,530,501	190,387,746	10.274	5.483	5.472	5.483	5.262	5.525	35,218,425	5.4059	4.30%
2011-06-09	0	9.990	9.990	10.00	9.740	10.08	48,247,345	480,270,830	9.9543	5.256	5.256	5.262	5.125	5.304	91,697,224	5.2376	2.57%
2011-06-08	0	9.740	9.710	9.740	9.480	10.14	8,602,611	84,612,408	9.8357	5.125	5.109	5.125	4.988	5.335	16,349,823	5.1751	-2.79%
2011-06-07	0	10.02	10.00	10.02	9.900	10.38	12,920,604	129,818,263	10.047	5.272	5.262	5.272	5.209	5.462	24,556,450	5.2865	-0.60%
2011-06-03	0	10.08	10.08	10.10	10.00	10.62	7,293,247	74,418,340	10.204	5.304	5.304	5.314	5.262	5.588	13,861,291	5.3688	-4.73%
2011-06-02	0	10.58	10.52	10.60	10.34	10.88	6,791,371	71,758,329	10.566	5.567	5.535	5.577	5.440	5.725	12,907,443	5.5595	-3.47%
2011-06-01	0	10.96	10.94	10.96	10.94	11.30	12,028,663	132,697,194	11.032	5.767	5.756	5.767	5.756	5.946	22,861,258	5.8045	-0.18%
2011-05-31	0	10.98	10.94	10.98	10.82	11.26	25,172,000	278,729,917	11.073	5.777	5.756	5.777	5.693	5.925	47,841,027	5.8262	-2.14%
2011-05-30	0	11.22	11.22	11.28	11.12	11.34	11,130,726	125,011,888	11.231	5.904	5.904	5.935	5.851	5.967	21,154,670	5.9094	0.36%
2011-05-27	0	11.18	11.18	11.28	11.02	11.48	7,355,739	81,868,139	11.130	5.882	5.882	5.935	5.798	6.040	13,980,061	5.8561	-2.10%
2011-05-26	0	11.42	11.36	11.44	11.24	11.62	2,280,174	25,944,452	11.378	6.009	5.977	6.019	5.914	6.114	4,333,619	5.9868	-0.70%
2011-05-25	0	11.50	11.44	11.50	11.24	11.56	2,039,861	23,230,385	11.388	6.051	6.019	6.051	5.914	6.082	3,876,889	5.9920	0.00%
2011-05-24	0	11.50	11.48	11.50	11.24	11.50	3,486,264	39,864,511	11.435	6.051	6.040	6.051	5.914	6.051	6,625,872	6.0165	0.88%
2011-05-23	0	11.40	11.34	11.40	11.20	11.80	5,212,000	59,514,808	11.419	5.998	5.967	5.998	5.893	6.209	9,905,746	6.0081	-3.23%
2011-05-20	0	11.78	11.72	11.74	11.70	11.92	3,377,659	40,090,357	11.869	6.198	6.167	6.177	6.156	6.272	6,419,461	6.2451	0.34%
2011-05-19	0	11.74	11.70	11.76	11.66	11.98	4,098,570	48,423,298	11.815	6.177	6.156	6.188	6.135	6.303	7,789,599	6.2164	-0.68%
2011-05-18	0	11.82	11.78	11.82	11.56	11.86	3,088,988	36,372,240	11.775	6.219	6.198	6.219	6.082	6.240	5,870,823	6.1954	2.78%
2011-05-17	0	11.50	11.44	11.50	11.36	11.68	8,940,669	102,804,619	11.499	6.051	6.019	6.051	5.977	6.146	16,992,324	6.0501	-0.17%
2011-05-16	0	11.52	11.52	11.56	11.46	11.66	2,449,128	28,328,363	11.567	6.061	6.061	6.082	6.030	6.135	4,654,727	6.0859	-0.86%
2011-05-13	0	11.62	11.64	11.68	11.42	11.94	1,568,562	18,191,267	11.597	6.114	6.124	6.146	6.009	6.282	2,981,154	6.1021	0.52%
2011-05-12	0	11.56	11.56	11.58	11.42	11.80	1,186,759	13,889,476	11.704	6.082	6.082	6.093	6.009	6.209	2,255,513	6.1580	-3.18%
2011-05-11	0	11.94	11.88	11.94	11.74	12.28	2,821,770	33,866,438	12.002	6.282	6.251	6.282	6.177	6.461	5,362,958	6.3149	-0.17%
2011-05-09	0	11.96	11.96	11.98	11.68	12.00	2,917,788	34,237,765	11.734	6.293	6.293	6.303	6.146	6.314	5,545,446	6.1740	2.75%
2011-05-06	0	11.64	11.58	11.68	11.16	11.74	5,000,615	57,154,235	11.429	6.124	6.093	6.146	5.872	6.177	9,503,995	6.0137	1.57%
2011-05-05	0	11.46	11.44	11.48	11.16	11.56	2,082,245	23,749,199	11.406	6.030	6.019	6.040	5.872	6.082	3,957,442	6.0011	0.35%
2011-05-04	0	11.42	11.40	11.44	11.00	11.52	2,641,513	29,832,247	11.294	6.009	5.998	6.019	5.788	6.061	5,020,368	5.9422	0.00%
2011-05-03	0	11.42	11.42	11.44	11.18	11.58	7,384,092	84,455,465	11.437	6.009	6.009	6.019	5.882	6.093	14,033,948	6.0179	-0.87%
2011-04-29	0	11.52	11.54	11.58	11.30	11.62	3,362,467	38,411,122	11.423	6.061	6.072	6.093	5.946	6.114	6,390,588	6.0106	-1.37%
2011-04-28	0	11.68	11.66	11.70	11.56	12.28	3,639,837	42,998,906	11.813	6.146	6.135	6.156	6.082	6.461	6,917,747	6.2157	-3.63%
2011-04-27	0	12.12	12.04	12.12	11.94	12.92	5,339,823	65,729,521	12.309	6.377	6.335	6.377	6.282	6.798	10,148,682	6.4767	-3.96%
2011-04-26	0	12.62	12.58	12.60	12.20	13.00	2,913,350	36,985,414	12.695	6.640	6.619	6.630	6.419	6.840	5,537,012	6.6797	0.64%
2011-04-21	0	12.54	12.42	12.56	12.30	12.74	1,958,290	24,596,333	12.560	6.598	6.535	6.609	6.472	6.703	3,721,858	6.6086	-0.95%
2011-04-20	0	12.66	12.62	12.70	12.44	12.90	8,833,658	112,140,092	12.695	6.661	6.640	6.682	6.545	6.787	16,788,943	6.6794	2.43%
2011-04-19	0	12.36	12.30	12.36	12.10	12.36	4,743,345	58,110,024	12.251	6.503	6.472	6.503	6.367	6.503	9,015,036	6.4459	1.15%
2011-04-18	0	12.22	12.18	12.24	11.96	12.26	3,484,060	42,438,043	12.181	6.430	6.409	6.440	6.293	6.451	6,621,683	6.4090	2.52%
2011-04-15	0	11.92	11.86	11.92	11.52	11.96	3,086,251	36,478,337	11.820	6.272	6.240	6.272	6.061	6.293	5,865,621	6.2190	2.41%
2011-04-14	0	11.64	11.64	11.68	11.34	11.70	1,874,338	21,682,277	11.568	6.124	6.124	6.146	5.967	6.156	3,562,302	6.0866	2.65%
2011-04-13	0	11.34	11.30	11.38	11.06	11.50	2,239,085	25,172,406	11.242	5.967	5.946	5.988	5.819	6.051	4,255,527	5.9152	-1.56%
2011-04-12	0	11.52	11.50	11.52	11.44	11.68	1,821,590	20,994,315	11.525	6.061	6.051	6.061	6.019	6.146	3,462,051	6.0641	-1.37%
2011-04-11	0	11.68	11.68	11.72	11.52	11.78	1,035,882	12,094,272	11.675	6.146	6.146	6.167	6.061	6.198	1,968,761	6.1431	1.74%
2011-04-08	0	11.48	11.48	11.50	11.42	11.60	5,732,412	65,952,501	11.505	6.040	6.040	6.051	6.009	6.103	10,894,823	6.0536	-0.69%
2011-04-07	0	11.56	11.52	11.56	11.40	11.62	3,834,934	44,270,788	11.544	6.082	6.061	6.082	5.998	6.114	7,288,542	6.0740	-0.17%
2011-04-06	0	11.58	11.56	11.58	11.30	11.64	6,587,068	75,618,046	11.480	6.093	6.082	6.093	5.946	6.124	12,519,152	6.0402	-0.17%
2011-04-04	0	11.60	11.58	11.60	11.48	11.80	2,576,724	29,833,030	11.578	6.103	6.093	6.103	6.040	6.209	4,897,232	6.0918	-1.53%
2011-04-01	0	11.78	11.68	11.78	11.50	12.24	10,756,218	126,477,404	11.759	6.198	6.146	6.198	6.051	6.440	20,442,893	6.1869	-1.51%
2011-03-31	0	11.96	11.78	11.80	11.80	12.16	4,828,927	57,566,337	11.921	6.293	6.198	6.209	6.209	6.398	9,177,690	6.2724	1.70%
2011-03-30	0	11.76	11.72	11.76	11.52	11.98	3,929,887	46,337,528	11.791	6.188	6.167	6.188	6.061	6.303	7,469,006	6.2040	1.55%
2011-03-29	0	11.58	11.50	11.64	11.44	12.20	7,302,331	85,168,955	11.663	6.093	6.051	6.124	6.019	6.419	13,878,556	6.1367	-2.53%
2011-03-28	0	11.88	11.82	11.88	11.68	12.10	1,464,619	17,419,565	11.894	6.251	6.219	6.251	6.146	6.367	2,783,604	6.2579	1.54%
2011-03-25	0	11.70	11.62	11.68	11.48	12.22	4,008,594	47,241,519	11.785	6.156	6.114	6.146	6.040	6.430	7,618,594	6.2008	-2.17%
2011-03-24	0	11.96	11.92	12.00	11.60	12.48	9,771,543	118,254,699	12.102	6.293	6.272	6.314	6.103	6.566	18,571,454	6.3676	3.10%
2011-03-23	0	11.60	11.58	11.60	11.10	11.74	3,942,193	45,264,339	11.482	6.103	6.093	6.103	5.840	6.177	7,492,395	6.0414	4.69%
2011-03-22	0	11.08	11.04	11.08	10.90	11.12	4,468,652	48,696,710	10.897	5.830	5.809	5.830	5.735	5.851	8,492,964	5.7338	1.84%
2011-03-21	0	10.88	10.78	10.88	10.64	11.00	1,251,711	13,555,990	10.830	5.725	5.672	5.725	5.598	5.788	2,378,958	5.6983	0.18%
2011-03-18	0	10.86	10.86	10.88	10.52	10.92	2,550,807	27,672,579	10.849	5.714	5.714	5.725	5.535	5.746	4,847,975	5.7081	4.02%
2011-03-17	0	10.44	10.44	10.48	10.36	10.84	3,713,174	39,390,835	10.608	5.493	5.493	5.514	5.451	5.704	7,057,129	5.5817	-2.25%
2011-03-16	0	10.68	10.70	10.78	10.42	11.04	7,387,259	78,828,628	10.671	5.619	5.630	5.672	5.483	5.809	14,039,967	5.6146	1.14%
2011-03-15	0	10.56	10.54	10.56	10.44	10.78	2,817,368	29,747,697	10.559	5.556	5.546	5.556	5.493	5.672	5,354,591	5.5555	-1.68%
2011-03-14	0	10.74	10.72	10.74	10.52	10.80	1,833,526	19,489,558	10.630	5.651	5.640	5.651	5.535	5.683	3,484,736	5.5928	-1.10%
2011-03-11	0	10.86	10.84	10.94	10.80	11.10	3,155,574	34,382,957	10.896	5.714	5.704	5.756	5.683	5.840	5,997,374	5.7330	-1.63%
2011-03-10	0	11.04	10.94	11.00	10.76	11.18	2,872,531	31,545,920	10.982	5.809	5.756	5.788	5.661	5.882	5,459,432	5.7782	1.10%
2011-03-09	0	10.92	10.88	10.96	10.52	10.98	3,064,967	33,076,108	10.792	5.746	5.725	5.767	5.535	5.777	5,825,170	5.6781	2.82%
2011-03-08	0	10.62	10.60	10.62	10.44	10.92	6,044,680	64,006,044	10.589	5.588	5.577	5.588	5.493	5.746	11,488,308	5.5714	-2.93%
2011-03-07	0	10.94	10.88	10.96	10.86	11.18	3,576,143	39,307,211	10.992	5.756	5.725	5.767	5.714	5.882	6,796,693	5.7833	-0.91%
2011-03-04	0	11.04	11.02	11.16	10.90	11.50	4,690,664	52,281,309	11.146	5.809	5.798	5.872	5.735	6.051	8,914,913	5.8645	2.79%
2011-03-03	0	10.74	10.74	10.78	10.40	10.90	4,960,210	52,909,772	10.667	5.651	5.651	5.672	5.472	5.735	9,427,202	5.6125	-0.56%
2011-03-02	0	10.80	10.70	10.80	10.28	10.80	5,427,622	57,348,820	10.566	5.683	5.630	5.683	5.409	5.683	10,315,549	5.5595	3.05%
2011-03-01	0	10.48	10.44	10.48	10.00	10.78	20,262,827	209,464,369	10.337	5.514	5.493	5.514	5.262	5.672	38,510,823	5.4391	6.61%
2011-02-28	0	9.830	9.780	9.830	9.510	10.04	9,374,144	91,655,433	9.7775	5.172	5.146	5.172	5.004	5.283	17,816,172	5.1445	0.82%
2011-02-25	0	9.750	9.740	9.750	9.520	9.850	4,959,861	48,321,378	9.7425	5.130	5.125	5.130	5.009	5.183	9,426,539	5.1261	2.20%
2011-02-24	0	9.540	9.560	9.570	9.400	10.48	10,930,921	107,905,794	9.8716	5.020	5.030	5.035	4.946	5.514	20,774,928	5.1940	-6.29%
2011-02-23	0	10.18	10.18	10.20	9.990	10.50	5,032,291	51,088,386	10.152	5.356	5.356	5.367	5.256	5.525	9,564,197	5.3416	-3.96%
2011-02-22	0	10.60	10.54	10.64	10.44	10.72	2,745,300	28,965,274	10.551	5.577	5.546	5.598	5.493	5.640	5,217,622	5.5514	-1.85%
2011-02-21	0	10.80	10.70	10.80	10.58	10.98	6,895,541	74,968,022	10.872	5.683	5.630	5.683	5.567	5.777	13,105,425	5.7204	-0.55%
2011-02-18	0	10.86	10.78	10.86	10.70	11.00	8,202,624	88,838,833	10.831	5.714	5.672	5.714	5.630	5.788	15,589,621	5.6986	-0.73%
2011-02-17	0	10.94	10.84	10.96	10.50	11.00	3,847,405	41,262,110	10.725	5.756	5.704	5.767	5.525	5.788	7,312,244	5.6429	3.99%
2011-02-16	0	10.52	10.54	10.60	10.50	10.90	2,176,864	23,043,200	10.586	5.535	5.546	5.577	5.525	5.735	4,137,272	5.5697	-2.59%
2011-02-15	0	10.80	10.74	10.84	10.54	11.00	6,358,044	68,716,009	10.808	5.683	5.651	5.704	5.546	5.788	12,083,877	5.6866	0.19%
2011-02-14	0	10.78	10.76	10.80	10.34	11.06	9,067,988	95,730,875	10.557	5.672	5.661	5.683	5.440	5.819	17,234,302	5.5547	4.26%
2011-02-11	0	10.34	10.30	10.32	9.960	10.38	8,627,978	87,823,270	10.179	5.440	5.419	5.430	5.241	5.462	16,398,034	5.3557	-0.27%
2011-02-10	0	10.44	10.42	10.44	10.34	11.28	9,237,132	101,547,374	10.993	5.455	5.445	5.455	5.403	5.894	17,677,686	5.7444	-7.12%
2011-02-09	0	11.24	11.26	11.28	11.14	11.68	3,927,226	44,599,001	11.356	5.873	5.884	5.894	5.821	6.103	7,515,782	5.9340	-1.92%
2011-02-08	0	11.46	11.42	11.50	11.42	11.78	3,132,034	36,308,122	11.593	5.988	5.967	6.009	5.967	6.155	5,993,972	6.0574	-0.52%
2011-02-07	0	11.52	11.50	11.52	11.26	11.80	6,528,387	75,085,426	11.501	6.020	6.009	6.020	5.884	6.166	12,493,789	6.0098	1.05%
2011-02-02	0	11.40	11.36	11.38	11.30	11.50	2,923,723	33,255,741	11.374	5.957	5.936	5.946	5.905	6.009	5,595,314	5.9435	0.88%
2011-02-01	0	11.30	11.26	11.34	11.12	11.82	3,676,892	41,675,768	11.335	5.905	5.884	5.925	5.811	6.176	7,036,702	5.9226	-2.08%
2011-01-31	0	11.54	11.48	11.54	11.30	11.64	8,513,022	97,880,229	11.498	6.030	5.999	6.030	5.905	6.082	16,291,911	6.0079	-0.17%
2011-01-28	0	11.56	11.56	11.62	11.52	11.80	3,348,370	38,895,495	11.616	6.040	6.040	6.072	6.020	6.166	6,407,988	6.0698	-2.03%
2011-01-27	0	11.80	11.76	11.82	11.72	11.96	2,552,794	30,205,669	11.832	6.166	6.145	6.176	6.124	6.249	4,885,444	6.1828	0.00%
2011-01-26	0	11.80	11.80	11.82	11.56	12.48	3,542,938	42,074,934	11.876	6.166	6.166	6.176	6.040	6.521	6,780,346	6.2054	-0.67%
2011-01-25	0	11.88	11.80	11.88	11.46	11.90	4,172,001	49,189,776	11.790	6.208	6.166	6.208	5.988	6.218	7,984,223	6.1609	2.24%
2011-01-24	0	11.62	11.50	11.60	11.40	11.90	2,548,319	29,797,523	11.693	6.072	6.009	6.061	5.957	6.218	4,876,880	6.1100	-1.02%
2011-01-21	0	11.74	11.70	11.74	11.46	11.86	2,327,502	27,199,010	11.686	6.135	6.114	6.135	5.988	6.197	4,454,288	6.1063	-0.34%
2011-01-20	0	11.78	11.74	11.78	11.66	11.86	3,605,260	42,344,048	11.745	6.155	6.135	6.155	6.093	6.197	6,899,615	6.1372	1.38%
2011-01-19	0	11.62	11.64	11.70	11.38	11.70	3,497,446	40,267,332	11.513	6.072	6.082	6.114	5.946	6.114	6,693,285	6.0161	2.11%
2011-01-18	0	11.38	11.32	11.40	11.26	11.48	3,454,100	39,082,348	11.315	5.946	5.915	5.957	5.884	5.999	6,610,331	5.9123	-0.87%
2011-01-17	0	11.48	11.38	11.46	11.32	11.88	5,504,615	64,137,049	11.652	5.999	5.946	5.988	5.915	6.208	10,534,531	6.0883	-3.37%
2011-01-14	0	11.88	11.78	11.90	11.72	12.16	7,875,316	92,902,328	11.797	6.208	6.155	6.218	6.124	6.354	15,071,493	6.1641	1.71%
2011-01-13	0	11.68	11.66	11.68	11.20	11.68	6,490,279	74,166,231	11.427	6.103	6.093	6.103	5.852	6.103	12,420,859	5.9711	4.29%
2011-01-12	0	11.20	11.18	11.22	10.94	11.64	9,412,584	104,833,674	11.138	5.852	5.842	5.863	5.716	6.082	18,013,460	5.8197	-4.44%
2011-01-11	0	11.72	11.72	11.76	11.60	11.92	4,333,109	50,943,775	11.757	6.124	6.124	6.145	6.061	6.229	8,292,546	6.1433	-1.68%
2011-01-10	0	11.92	11.82	11.92	11.68	12.06	3,018,359	35,935,383	11.906	6.229	6.176	6.229	6.103	6.302	5,776,425	6.2210	3.11%
2011-01-07	0	11.56	11.54	11.58	11.50	12.26	5,776,862	67,283,850	11.647	6.040	6.030	6.051	6.009	6.406	11,055,548	6.0860	-5.09%
2011-01-06	0	12.18	12.16	12.18	12.12	13.00	3,039,663	37,648,078	12.386	6.364	6.354	6.364	6.333	6.793	5,817,196	6.4719	-4.25%
2011-01-05	0	12.72	12.70	12.72	12.34	12.86	4,562,021	56,336,959	12.349	6.647	6.636	6.647	6.448	6.720	8,730,629	6.4528	4.09%
2011-01-04	0	12.22	12.20	12.22	12.10	12.50	1,554,521	19,060,647	12.261	6.385	6.375	6.385	6.323	6.532	2,974,986	6.4070	-1.29%
2011-01-03	0	12.38	12.36	12.38	12.22	13.20	2,375,711	29,504,582	12.419	6.469	6.458	6.469	6.385	6.897	4,546,549	6.4894	-1.59%
2010-12-31	0	12.58	12.56	12.80	12.00	12.80	3,548,758	44,311,324	12.486	6.573	6.563	6.688	6.270	6.688	6,791,484	6.5245	5.01%
2010-12-30	0	11.98	11.96	12.02	11.82	12.10	7,918,792	95,024,014	12.000	6.260	6.249	6.281	6.176	6.323	15,154,695	6.2703	-0.17%
2010-12-29	0	12.00	11.98	12.00	11.96	12.10	2,458,726	29,554,637	12.020	6.270	6.260	6.270	6.249	6.323	4,705,420	6.2810	0.50%
2010-12-28	0	11.94	11.92	11.94	11.92	12.32	1,038,449	12,474,115	12.012	6.239	6.229	6.239	6.229	6.438	1,987,346	6.2768	-3.08%
2010-12-24	0	12.32	12.30	12.32	12.14	12.54	2,697,014	33,177,285	12.301	6.438	6.427	6.438	6.344	6.553	5,161,447	6.4279	2.50%
2010-12-23	0	12.02	11.98	12.02	11.72	12.10	4,327,857	51,882,101	11.988	6.281	6.260	6.281	6.124	6.323	8,282,495	6.2641	6.18%
2010-12-22	0	11.32	11.32	11.38	11.12	11.40	2,407,913	27,274,742	11.327	5.915	5.915	5.946	5.811	5.957	4,608,176	5.9188	3.10%
2010-12-21	0	10.98	10.96	11.02	10.92	11.58	1,791,905	20,030,422	11.178	5.737	5.727	5.758	5.706	6.051	3,429,282	5.8410	0.18%
2010-12-20	0	10.96	10.94	10.96	10.32	11.14	4,536,410	49,607,101	10.935	5.727	5.716	5.727	5.393	5.821	8,681,616	5.7140	-0.18%
2010-12-17	0	10.98	10.92	10.98	10.80	11.28	4,852,392	53,248,092	10.974	5.737	5.706	5.737	5.643	5.894	9,286,331	5.7340	-0.18%
2010-12-16	0	11.00	10.98	11.00	10.82	11.40	7,662,779	85,104,755	11.106	5.748	5.737	5.748	5.654	5.957	14,664,747	5.8034	-3.34%
2010-12-15	0	11.38	11.30	11.34	11.30	11.48	5,984,093	68,007,556	11.365	5.946	5.905	5.925	5.905	5.999	11,452,139	5.9384	0.71%
2010-12-14	0	11.30	11.28	11.32	11.24	11.48	6,298,849	71,315,780	11.322	5.905	5.894	5.915	5.873	5.999	12,054,508	5.9161	0.36%
2010-12-13	0	11.26	11.20	11.26	11.18	11.40	1,590,621	17,923,862	11.268	5.884	5.852	5.884	5.842	5.957	3,044,072	5.8881	-0.71%
2010-12-10	0	11.34	11.28	11.40	11.20	11.48	2,711,949	30,707,176	11.323	5.925	5.894	5.957	5.852	5.999	5,190,029	5.9166	-1.22%
2010-12-09	0	11.48	11.44	11.48	11.28	11.88	3,199,438	36,765,737	11.491	5.999	5.978	5.999	5.894	6.208	6,122,968	6.0046	-1.37%
2010-12-08	0	11.64	11.62	11.64	11.48	12.00	4,081,902	48,437,880	11.866	6.082	6.072	6.082	5.999	6.270	7,811,795	6.2006	-3.00%
2010-12-07	0	12.00	11.94	12.00	11.74	12.00	4,975,677	59,667,081	11.992	6.270	6.239	6.270	6.135	6.270	9,522,269	6.2661	0.00%
2010-12-06	0	12.00	11.98	12.00	11.94	12.08	8,421,284	101,064,473	12.001	6.270	6.260	6.270	6.239	6.312	16,116,346	6.2709	0.00%
2010-12-03	0	12.00	11.96	12.00	11.96	12.20	5,708,605	68,914,014	12.072	6.270	6.249	6.270	6.249	6.375	10,924,920	6.3080	-0.66%
2010-12-02	0	12.08	12.04	12.08	11.98	12.42	5,620,135	67,970,897	12.094	6.312	6.291	6.312	6.260	6.490	10,755,609	6.3196	-1.95%
2010-12-01	0	12.32	12.30	12.32	12.18	12.78	2,546,562	31,579,095	12.401	6.438	6.427	6.438	6.364	6.678	4,873,518	6.4797	0.16%
2010-11-30	0	12.30	12.30	12.32	12.18	12.90	7,582,361	94,139,352	12.416	6.427	6.427	6.438	6.364	6.741	14,510,846	6.4875	-3.91%
2010-11-29	0	12.80	12.82	12.88	12.38	13.00	2,494,081	31,783,742	12.744	6.688	6.699	6.730	6.469	6.793	4,773,081	6.6590	2.07%
2010-11-26	0	12.54	12.52	12.62	12.30	12.62	715,112	8,941,601	12.504	6.553	6.542	6.594	6.427	6.594	1,368,555	6.5336	-0.16%
2010-11-25	0	12.56	12.56	12.60	12.54	12.78	1,175,553	14,856,653	12.638	6.563	6.563	6.584	6.553	6.678	2,249,730	6.6037	-0.16%
2010-11-24	0	12.58	12.56	12.62	12.50	12.80	4,056,088	51,297,370	12.647	6.573	6.563	6.594	6.532	6.688	7,762,393	6.6084	0.96%
2010-11-23	0	12.46	12.46	12.52	12.32	12.68	3,006,664	37,607,296	12.508	6.511	6.511	6.542	6.438	6.626	5,754,044	6.5358	1.47%
2010-11-22	0	12.28	12.26	12.28	12.26	12.60	7,488,450	92,122,588	12.302	6.417	6.406	6.417	6.406	6.584	14,331,123	6.4281	0.00%
2010-11-19	0	12.28	12.24	12.28	12.00	12.30	6,115,539	73,849,377	12.076	6.417	6.396	6.417	6.270	6.427	11,703,696	6.3099	2.33%
2010-11-18	0	12.00	11.98	12.00	11.64	12.10	9,075,897	106,663,933	11.752	6.270	6.260	6.270	6.082	6.323	17,369,121	6.1410	3.81%
2010-11-17	0	11.56	11.56	11.62	11.44	11.86	7,221,619	85,149,499	11.791	6.040	6.040	6.072	5.978	6.197	13,820,471	6.1611	-4.78%
2010-11-16	0	12.14	12.04	12.14	11.70	12.30	7,505,750	89,272,803	11.894	6.344	6.291	6.344	6.114	6.427	14,364,231	6.2149	2.88%
2010-11-15	0	11.80	11.78	11.80	11.56	12.06	2,644,628	31,111,106	11.764	6.166	6.155	6.166	6.040	6.302	5,061,193	6.1470	-2.80%
2010-11-12	0	12.14	12.12	12.16	11.98	12.44	3,814,893	46,502,637	12.190	6.344	6.333	6.354	6.260	6.500	7,300,803	6.3695	-3.04%
2010-11-11	0	12.52	12.48	12.52	12.32	12.60	4,940,377	61,655,361	12.480	6.542	6.521	6.542	6.438	6.584	9,454,713	6.5211	2.79%
2010-11-10	0	12.18	12.24	12.26	12.00	12.42	12,672,289	154,922,320	12.225	6.364	6.396	6.406	6.270	6.490	24,251,765	6.3881	1.16%
2010-11-09	0	12.04	11.98	12.02	11.88	12.18	5,671,169	68,186,018	12.023	6.291	6.260	6.281	6.208	6.364	10,853,276	6.2825	-1.15%
2010-11-08	0	12.18	12.10	12.22	12.04	12.36	3,411,060	41,446,590	12.151	6.364	6.323	6.385	6.291	6.458	6,527,962	6.3491	-0.98%
2010-11-05	0	12.30	12.24	12.28	12.10	12.50	2,325,942	28,525,943	12.264	6.427	6.396	6.417	6.323	6.532	4,451,303	6.4084	0.82%
2010-11-04	0	12.20	12.20	12.24	12.04	12.50	17,460,742	214,724,768	12.298	6.375	6.375	6.396	6.291	6.532	33,415,731	6.4259	1.67%
2010-11-03	0	12.00	11.96	11.98	11.94	12.70	6,745,162	81,165,734	12.033	6.270	6.249	6.260	6.239	6.636	12,908,645	6.2877	1.35%
2010-11-02	0	11.84	11.80	11.82	11.18	11.86	7,022,290	81,706,309	11.635	6.187	6.166	6.176	5.842	6.197	13,439,003	6.0798	4.96%
2010-11-01	0	11.28	11.26	11.30	11.12	11.74	9,436,388	106,477,190	11.284	5.894	5.884	5.905	5.811	6.135	18,059,015	5.8961	-3.42%
2010-10-29	0	11.68	11.66	11.68	11.58	12.10	6,327,349	75,164,174	11.879	6.103	6.093	6.103	6.051	6.323	12,109,050	6.2073	-4.11%
2010-10-28	0	12.18	12.16	12.20	12.08	12.40	1,133,227	13,826,293	12.201	6.364	6.354	6.375	6.312	6.479	2,168,729	6.3753	-1.30%
2010-10-27	0	12.34	12.32	12.36	12.14	12.66	4,446,304	54,949,398	12.358	6.448	6.438	6.458	6.344	6.615	8,509,174	6.4577	0.33%
2010-10-26	0	12.30	12.24	12.32	12.24	12.86	4,753,554	58,738,621	12.357	6.427	6.396	6.438	6.396	6.720	9,097,178	6.4568	1.32%
2010-10-25	0	12.14	12.14	12.16	11.96	12.60	3,648,362	45,083,151	12.357	6.344	6.344	6.354	6.249	6.584	6,982,102	6.4570	-4.11%
2010-10-22	0	12.66	12.66	12.74	12.58	12.82	4,160,908	52,826,959	12.696	6.615	6.615	6.657	6.573	6.699	7,962,994	6.6341	-0.94%
2010-10-21	0	12.78	12.74	12.84	12.72	13.00	1,362,103	17,494,778	12.844	6.678	6.657	6.709	6.647	6.793	2,606,743	6.7114	-0.93%
2010-10-20	0	12.90	12.86	13.00	12.80	13.16	1,681,796	21,812,398	12.970	6.741	6.720	6.793	6.688	6.877	3,218,560	6.7771	-0.77%
2010-10-19	0	13.00	12.94	13.00	12.84	13.20	4,128,365	53,860,202	13.046	6.793	6.762	6.793	6.709	6.897	7,900,714	6.8171	0.46%
2010-10-18	0	12.94	12.96	12.98	12.74	13.46	2,021,391	26,726,335	13.222	6.762	6.772	6.782	6.657	7.033	3,868,464	6.9088	-1.52%
2010-10-15	0	13.14	13.14	13.22	12.66	13.42	3,201,135	42,144,542	13.165	6.866	6.866	6.908	6.615	7.012	6,126,215	6.8794	4.45%
2010-10-14	0	12.58	12.58	12.60	12.42	13.16	9,860,440	125,365,301	12.714	6.573	6.573	6.584	6.490	6.877	18,870,551	6.6434	-3.23%
2010-10-13	0	13.00	12.98	13.00	12.90	13.74	6,688,105	89,204,445	13.338	6.793	6.782	6.793	6.741	7.180	12,799,452	6.9694	-5.52%
2010-10-12	0	13.76	13.72	13.76	13.46	14.36	6,042,064	83,695,512	13.852	7.190	7.169	7.190	7.033	7.504	11,563,082	7.2382	-1.43%
2010-10-11	0	13.96	13.96	13.98	13.44	14.50	4,361,232	60,760,871	13.932	7.295	7.295	7.305	7.023	7.577	8,346,367	7.2799	3.87%
2010-10-08	0	13.44	13.42	13.48	13.26	13.98	4,838,266	64,789,792	13.391	7.023	7.012	7.044	6.929	7.305	9,259,297	6.9973	0.90%
2010-10-07	0	13.32	13.30	13.32	12.84	14.50	5,503,621	72,410,502	13.157	6.960	6.950	6.960	6.709	7.577	10,532,629	6.8749	2.46%
2010-10-06	0	13.00	13.00	13.04	12.84	13.18	7,203,530	93,599,139	12.994	6.793	6.793	6.814	6.709	6.887	13,785,853	6.7895	-1.52%
2010-10-05	0	13.20	13.16	13.18	12.44	13.28	4,622,224	60,235,262	13.032	6.897	6.877	6.887	6.500	6.939	8,845,844	6.8094	4.27%
2010-10-04	0	12.66	12.60	12.68	12.02	12.70	4,590,996	57,249,683	12.470	6.615	6.584	6.626	6.281	6.636	8,786,081	6.5160	4.63%
2010-09-30	0	12.10	12.16	12.18	11.92	12.30	3,968,310	47,850,594	12.058	6.323	6.354	6.364	6.229	6.427	7,594,407	6.3008	0.83%
2010-09-29	0	12.00	11.98	12.00	11.88	12.04	1,683,392	20,190,117	11.994	6.270	6.260	6.270	6.208	6.291	3,221,614	6.2671	1.01%
2010-09-28	0	11.88	11.86	11.88	11.56	12.30	2,870,719	34,196,608	11.912	6.208	6.197	6.208	6.040	6.427	5,493,877	6.2245	2.06%
2010-09-27	0	11.64	11.60	11.68	11.52	11.78	1,827,635	21,290,809	11.649	6.082	6.061	6.103	6.020	6.155	3,497,661	6.0872	0.00%
2010-09-24	0	11.64	11.64	11.66	11.58	12.00	1,837,923	21,553,292	11.727	6.082	6.082	6.093	6.051	6.270	3,517,350	6.1277	-1.02%
2010-09-22	0	11.76	11.74	11.80	11.64	12.30	1,845,488	21,882,760	11.857	6.145	6.135	6.166	6.082	6.427	3,531,828	6.1959	0.34%
2010-09-21	0	11.72	11.72	11.76	11.56	11.76	1,692,656	19,799,752	11.697	6.124	6.124	6.145	6.040	6.145	3,239,343	6.1123	-0.17%
2010-09-20	0	11.74	11.68	11.74	11.68	12.34	1,684,282	19,869,813	11.797	6.135	6.103	6.135	6.103	6.448	3,223,317	6.1644	-1.68%
2010-09-17	0	11.94	11.86	11.96	11.68	12.00	2,452,075	29,194,865	11.906	6.239	6.197	6.249	6.103	6.270	4,692,692	6.2213	3.83%
2010-09-16	0	11.50	11.44	11.50	11.38	11.78	2,198,356	25,286,739	11.503	6.009	5.978	6.009	5.946	6.155	4,207,134	6.0104	-0.69%
2010-09-15	0	11.58	11.52	11.62	11.44	11.62	3,425,012	39,471,487	11.524	6.051	6.020	6.072	5.978	6.072	6,554,663	6.0219	0.87%
2010-09-14	0	11.48	11.44	11.48	11.42	11.66	2,261,101	25,979,863	11.490	5.999	5.978	5.999	5.967	6.093	4,327,213	6.0038	-0.17%
2010-09-13	0	11.50	11.50	11.52	11.36	11.76	1,820,689	20,990,336	11.529	6.009	6.009	6.020	5.936	6.145	3,484,368	6.0241	-0.17%
2010-09-10	0	11.52	11.52	11.54	11.42	11.78	1,984,128	22,949,028	11.566	6.020	6.020	6.030	5.967	6.155	3,797,152	6.0437	0.17%
2010-09-09	0	11.50	11.52	11.60	11.36	11.66	4,149,686	47,580,026	11.466	6.009	6.020	6.061	5.936	6.093	7,941,518	5.9913	1.05%
2010-09-08	0	11.38	11.38	11.40	11.32	11.48	2,117,092	24,151,795	11.408	5.946	5.946	5.957	5.915	5.999	4,051,613	5.9610	-1.73%
2010-09-07	0	11.58	11.48	11.60	11.42	11.90	1,994,200	23,216,536	11.642	6.051	5.999	6.061	5.967	6.218	3,816,427	6.0833	-3.50%
2010-09-06	0	12.00	11.94	11.98	11.72	12.20	5,082,765	60,586,500	11.920	6.270	6.239	6.260	6.124	6.375	9,727,210	6.2286	0.33%
2010-09-03	0	11.96	11.90	11.96	11.70	12.04	3,468,904	41,163,630	11.866	6.249	6.218	6.249	6.114	6.291	6,638,662	6.2006	4.00%
2010-09-02	0	11.50	11.44	11.50	11.26	11.68	8,954,556	102,098,501	11.402	6.009	5.978	6.009	5.884	6.103	17,136,903	5.9578	2.68%
2010-09-01	0	11.20	11.12	11.20	10.98	11.48	6,111,418	68,277,451	11.172	5.852	5.811	5.852	5.737	5.999	11,695,809	5.8378	-1.41%
2010-08-31	0	11.36	11.16	11.32	11.12	11.38	4,435,738	49,811,883	11.230	5.936	5.831	5.915	5.811	5.946	8,488,954	5.8678	1.25%
2010-08-30	0	11.22	11.20	11.22	11.10	11.48	1,255,199	14,096,654	11.231	5.863	5.852	5.863	5.800	5.999	2,402,154	5.8683	-0.36%
2010-08-27	0	11.26	11.26	11.28	11.08	11.30	1,542,331	17,306,877	11.221	5.884	5.884	5.894	5.790	5.905	2,951,657	5.8634	0.00%
2010-08-26	0	11.26	11.20	11.30	11.14	11.30	1,368,158	15,359,684	11.227	5.884	5.852	5.905	5.821	5.905	2,618,331	5.8662	0.00%
2010-08-25	0	11.26	11.26	11.30	11.20	11.48	3,276,836	36,985,350	11.287	5.884	5.884	5.905	5.852	5.999	6,271,089	5.8978	0.00%
2010-08-24	0	11.26	11.22	11.30	11.22	11.90	3,267,797	37,206,210	11.386	5.884	5.863	5.905	5.863	6.218	6,253,791	5.9494	-1.23%
2010-08-23	0	11.40	11.40	11.44	11.06	11.50	5,340,301	60,263,621	11.285	5.957	5.957	5.978	5.779	6.009	10,220,073	5.8966	0.88%
2010-08-20	0	11.30	11.28	11.30	11.06	11.46	5,975,486	67,143,472	11.236	5.905	5.894	5.905	5.779	5.988	11,435,667	5.8714	0.00%
2010-08-19	0	11.30	11.28	11.30	11.02	11.56	2,319,735	26,103,643	11.253	5.905	5.894	5.905	5.758	6.040	4,439,424	5.8800	-2.08%
2010-08-18	0	11.54	11.50	11.54	11.26	11.68	5,669,147	65,073,397	11.479	6.030	6.009	6.030	5.884	6.103	10,849,407	5.9979	2.12%
2010-08-17	0	11.30	11.30	11.32	11.10	11.98	3,622,595	40,969,683	11.309	5.905	5.905	5.915	5.800	6.260	6,932,790	5.9096	-5.52%
2010-08-16	0	11.96	11.96	12.00	11.96	12.50	4,954,616	59,906,258	12.091	6.249	6.249	6.270	6.249	6.532	9,481,963	6.3179	-2.29%
2010-08-13	0	12.24	12.22	12.26	11.52	12.40	5,297,417	63,465,507	11.980	6.396	6.385	6.406	6.020	6.479	10,138,004	6.2602	3.03%
2010-08-12	0	11.88	11.80	11.90	11.58	12.02	4,514,216	53,229,230	11.791	6.208	6.166	6.218	6.051	6.281	8,639,142	6.1614	1.02%
2010-08-11	0	11.76	11.74	11.80	11.52	12.00	4,891,558	57,209,820	11.696	6.145	6.135	6.166	6.020	6.270	9,361,285	6.1113	0.86%
2010-08-10	0	11.66	11.64	11.70	11.30	11.74	6,045,860	69,270,316	11.457	6.093	6.082	6.114	5.905	6.135	11,570,346	5.9869	2.28%
2010-08-09	0	11.40	11.38	11.40	10.76	11.70	6,928,258	78,265,479	11.297	5.957	5.946	5.957	5.622	6.114	13,259,048	5.9028	6.15%
2010-08-06	0	10.74	10.80	10.82	10.56	11.10	6,253,005	67,587,180	10.809	5.612	5.643	5.654	5.518	5.800	11,966,773	5.6479	1.13%
2010-08-05	0	10.62	10.62	10.70	9.850	10.70	9,394,352	97,651,368	10.395	5.549	5.549	5.591	5.147	5.591	17,978,568	5.4315	5.15%
2010-08-04	0	10.10	10.12	10.14	10.06	10.42	2,149,441	21,824,228	10.153	5.278	5.288	5.298	5.257	5.445	4,113,522	5.3055	-2.88%
2010-08-03	0	10.40	10.36	10.42	10.20	10.52	3,126,175	32,345,061	10.347	5.434	5.413	5.445	5.330	5.497	5,982,760	5.4064	1.17%
2010-08-02	0	10.28	10.14	10.22	9.910	10.32	5,657,359	57,026,418	10.080	5.372	5.298	5.340	5.178	5.393	10,826,847	5.2671	2.59%
2010-07-30	0	10.02	10.00	10.02	9.820	10.06	4,593,545	45,946,275	10.002	5.236	5.225	5.236	5.131	5.257	8,790,959	5.2265	0.20%
2010-07-29	0	10.00	9.970	10.00	9.850	10.44	5,068,387	50,829,795	10.029	5.225	5.210	5.225	5.147	5.455	9,699,694	5.2404	-1.74%
2010-07-28	0	10.30	10.30	10.32	10.00	10.38	2,417,948	24,709,700	10.219	5.318	5.318	5.328	5.163	5.359	4,683,216	5.2762	0.39%
2010-07-27	0	10.26	10.26	10.36	10.02	10.38	2,482,787	25,540,620	10.287	5.297	5.297	5.349	5.173	5.359	4,808,799	5.3112	1.99%
2010-07-26	0	10.06	10.00	10.06	9.960	10.48	3,906,870	39,190,448	10.031	5.194	5.163	5.194	5.142	5.411	7,567,042	5.1791	-3.27%
2010-07-23	0	10.40	10.40	10.48	10.36	10.72	3,854,216	40,366,753	10.473	5.370	5.370	5.411	5.349	5.535	7,465,059	5.4074	-0.95%
2010-07-22	0	10.50	10.44	10.50	10.40	10.58	5,062,189	52,790,269	10.428	5.421	5.390	5.421	5.370	5.462	9,804,728	5.3842	0.38%
2010-07-21	0	10.46	10.36	10.46	9.930	10.50	3,450,618	35,553,646	10.304	5.401	5.349	5.401	5.127	5.421	6,683,348	5.3197	2.35%
2010-07-20	0	10.22	10.18	10.22	9.950	10.42	2,835,803	28,749,230	10.138	5.277	5.256	5.277	5.137	5.380	5,492,540	5.2342	-3.04%
2010-07-19	0	10.54	10.52	10.54	10.40	10.64	5,172,730	54,385,888	10.514	5.442	5.431	5.442	5.370	5.493	10,018,830	5.4284	1.35%
2010-07-16	0	10.40	10.38	10.40	10.12	10.40	4,364,805	44,852,341	10.276	5.370	5.359	5.370	5.225	5.370	8,453,996	5.3055	1.76%
2010-07-15	0	10.22	10.10	10.22	9.970	10.38	7,688,429	77,850,669	10.126	5.277	5.215	5.277	5.148	5.359	14,891,375	5.2279	2.00%
2010-07-14	0	10.02	9.990	10.02	9.810	10.06	6,563,339	65,330,998	9.9539	5.173	5.158	5.173	5.065	5.194	12,712,238	5.1392	2.04%
2010-07-13	0	9.820	9.780	9.800	9.580	9.910	2,073,035	20,272,028	9.7789	5.070	5.049	5.060	4.946	5.117	4,015,169	5.0489	1.45%
2010-07-12	0	9.680	9.680	9.740	9.600	9.850	1,756,758	17,116,062	9.7430	4.998	4.998	5.029	4.956	5.086	3,402,586	5.0303	-0.92%
2010-07-09	0	9.770	9.860	9.870	9.650	10.00	5,601,671	55,429,548	9.8952	5.044	5.091	5.096	4.982	5.163	10,849,627	5.1089	-1.81%
2010-07-08	0	9.950	9.830	9.920	9.520	10.00	6,015,446	59,091,188	9.8232	5.137	5.075	5.122	4.915	5.163	11,651,049	5.0717	5.07%
2010-07-07	0	9.470	9.390	9.470	9.230	9.500	3,169,385	29,668,958	9.3611	4.889	4.848	4.889	4.765	4.905	6,138,640	4.8331	0.53%
2010-07-06	0	9.420	9.430	9.470	9.280	9.680	2,425,000	22,816,320	9.4088	4.864	4.869	4.889	4.791	4.998	4,696,874	4.8578	-1.88%
2010-07-05	0	9.600	9.500	9.600	9.320	9.740	6,020,633	57,426,859	9.5383	4.956	4.905	4.956	4.812	5.029	11,661,095	4.9247	-1.03%
2010-07-02	0	9.700	9.700	9.730	9.550	10.12	3,468,741	33,881,174	9.7676	5.008	5.008	5.024	4.931	5.225	6,718,450	5.0430	-3.00%
2010-06-30	0	10.00	9.840	10.00	9.610	10.04	5,178,801	51,133,790	9.8737	5.163	5.080	5.163	4.962	5.184	10,030,589	5.0978	0.91%
2010-06-29	0	9.910	9.840	9.970	9.800	10.14	12,351,715	123,098,358	9.9661	5.117	5.080	5.148	5.060	5.235	23,923,486	5.1455	1.75%
2010-06-28	0	9.740	9.720	9.800	9.580	9.860	3,393,096	33,098,503	9.7547	5.029	5.018	5.060	4.946	5.091	6,571,936	5.0363	1.99%
2010-06-25	0	9.550	9.550	9.560	9.500	9.660	2,289,378	21,860,773	9.5488	4.931	4.931	4.936	4.905	4.987	4,434,194	4.9300	-0.42%
2010-06-24	0	9.590	9.530	9.600	9.510	10.00	2,949,700	28,372,095	9.6186	4.951	4.920	4.956	4.910	5.163	5,713,142	4.9661	0.10%
2010-06-23	0	9.580	9.570	9.580	9.430	9.760	5,930,118	56,779,325	9.5747	4.946	4.941	4.946	4.869	5.039	11,485,781	4.9434	-0.93%
2010-06-22	0	9.670	9.660	9.700	9.650	9.940	6,681,938	65,592,861	9.8164	4.993	4.987	5.008	4.982	5.132	12,941,948	5.0682	-2.32%
2010-06-21	0	9.900	9.890	9.900	9.680	10.00	8,400,999	83,118,053	9.8938	5.111	5.106	5.111	4.998	5.163	16,271,520	5.1082	0.41%
2010-06-18	0	9.860	9.790	9.860	9.650	9.940	7,325,278	71,792,145	9.8006	5.091	5.055	5.091	4.982	5.132	14,188,004	5.0601	-0.80%
2010-06-17	0	9.940	9.930	9.950	9.510	10.00	5,762,042	56,484,262	9.8028	5.132	5.127	5.137	4.910	5.163	11,160,242	5.0612	-0.60%
2010-06-15	0	10.00	10.00	10.02	9.440	10.14	10,649,915	105,618,747	9.9173	5.163	5.163	5.173	4.874	5.235	20,627,345	5.1203	6.61%
2010-06-14	0	9.380	9.380	9.400	9.380	9.500	1,403,351	13,108,560	9.3409	4.843	4.843	4.853	4.843	4.905	2,718,088	4.8227	0.97%
2010-06-11	0	9.290	9.280	9.300	9.220	9.490	5,588,973	51,898,183	9.2858	4.796	4.791	4.802	4.760	4.900	10,825,032	4.7943	1.53%
2010-06-10	0	9.150	9.150	9.160	9.120	9.420	9,211,120	84,717,120	9.1973	4.724	4.724	4.729	4.709	4.864	17,840,607	4.7486	-2.45%
2010-06-09	0	9.380	9.370	9.380	9.360	9.680	2,929,029	27,598,989	9.4226	4.843	4.838	4.843	4.833	4.998	5,673,106	4.8649	-0.21%
2010-06-08	0	9.400	9.390	9.400	9.300	9.510	4,881,055	46,162,075	9.4574	4.853	4.848	4.853	4.802	4.910	9,453,898	4.8829	0.86%
2010-06-07	0	9.320	9.320	9.360	8.820	9.400	4,757,653	44,683,250	9.3919	4.812	4.812	4.833	4.554	4.853	9,214,886	4.8490	-0.85%
2010-06-04	0	9.400	9.400	9.420	9.400	9.580	1,634,020	15,485,178	9.4767	4.853	4.853	4.864	4.853	4.946	3,164,860	4.8928	1.29%
2010-06-03	0	9.280	9.250	9.280	9.100	9.300	3,139,924	28,909,146	9.2070	4.791	4.776	4.791	4.698	4.802	6,081,579	4.7536	2.09%
2010-06-02	0	9.090	8.940	9.100	8.600	9.480	6,586,218	59,098,220	8.9730	4.693	4.616	4.698	4.440	4.895	12,756,552	4.6328	-4.01%
2010-06-01	0	9.470	9.430	9.470	9.430	9.710	2,414,850	23,057,112	9.5481	4.889	4.869	4.889	4.869	5.013	4,677,215	4.9297	-1.35%
2010-05-31	0	9.600	9.580	9.600	9.380	9.800	6,021,385	57,713,863	9.5848	4.956	4.946	4.956	4.843	5.060	11,662,552	4.9486	-2.54%
2010-05-28	0	9.850	9.760	9.850	9.410	9.960	10,273,466	100,348,414	9.7677	5.086	5.039	5.086	4.858	5.142	19,898,218	5.0431	6.95%
2010-05-27	0	9.210	9.200	9.210	8.660	9.320	9,940,656	89,936,581	9.0473	4.755	4.750	4.755	4.471	4.812	19,253,613	4.6712	4.42%
2010-05-26	0	8.820	8.870	8.880	8.300	8.870	23,614,875	202,125,587	8.5592	4.554	4.580	4.585	4.285	4.580	45,738,597	4.4191	3.52%
2010-05-25	0	8.520	8.490	8.520	8.330	8.660	6,080,206	52,029,779	8.5572	4.399	4.383	4.399	4.301	4.471	11,776,480	4.4181	-0.93%
2010-05-24	0	8.600	8.600	8.610	8.250	9.000	7,602,953	65,481,221	8.6126	4.440	4.440	4.445	4.259	4.647	14,725,820	4.4467	2.02%
2010-05-20	0	8.430	8.430	8.450	8.000	8.680	10,451,815	88,127,917	8.4318	4.352	4.352	4.363	4.130	4.481	20,243,654	4.3534	-3.66%
2010-05-19	0	8.750	8.750	8.760	8.640	8.800	5,324,663	46,440,120	8.7217	4.518	4.518	4.523	4.461	4.543	10,313,102	4.5030	-0.34%
2010-05-18	0	8.780	8.780	8.840	8.500	9.180	3,357,450	29,489,349	8.7833	4.533	4.533	4.564	4.389	4.740	6,502,895	4.5348	-3.30%
2010-05-17	0	9.080	9.070	9.080	8.870	9.130	11,141,916	100,265,074	8.9989	4.688	4.683	4.688	4.580	4.714	21,580,280	4.6461	0.33%
2010-05-14	0	9.050	9.040	9.050	8.640	9.230	7,831,858	70,307,125	8.9771	4.673	4.667	4.673	4.461	4.765	15,169,176	4.6349	4.75%
2010-05-13	0	8.640	8.650	8.660	8.460	8.880	4,039,951	34,908,411	8.6408	4.461	4.466	4.471	4.368	4.585	7,824,801	4.4613	4.10%
2010-05-12	0	8.300	8.290	8.300	8.200	8.700	14,133,078	119,207,310	8.4346	4.285	4.280	4.285	4.234	4.492	27,373,728	4.3548	-2.35%
2010-05-11	0	8.500	8.560	8.570	8.410	9.000	3,251,501	27,913,614	8.5848	4.389	4.420	4.425	4.342	4.647	6,297,687	4.4324	-4.60%
2010-05-10	0	8.910	8.890	8.960	8.790	9.000	11,092,603	99,238,252	8.9463	4.600	4.590	4.626	4.538	4.647	21,484,768	4.6190	1.02%
2010-05-07	0	8.820	8.810	8.830	8.720	8.980	11,987,820	106,038,065	8.8455	4.554	4.549	4.559	4.502	4.636	23,218,674	4.5669	-1.89%
2010-05-06	0	8.990	8.930	9.000	8.920	9.200	6,379,483	57,782,247	9.0575	4.642	4.611	4.647	4.605	4.750	12,356,136	4.6764	-2.81%
2010-05-05	0	9.250	9.200	9.250	9.100	9.370	3,053,311	28,116,428	9.2085	4.776	4.750	4.776	4.698	4.838	5,913,822	4.7544	0.87%
2010-05-04	0	9.170	9.130	9.170	9.030	9.320	4,718,337	43,132,795	9.1415	4.734	4.714	4.734	4.662	4.812	9,138,736	4.7198	1.33%
2010-05-03	0	9.050	9.040	9.050	8.980	9.120	2,063,120	18,743,343	9.0850	4.673	4.667	4.673	4.636	4.709	3,995,965	4.6906	0.00%
2010-04-30	0	9.050	9.050	9.120	9.000	9.560	9,167,592	84,656,805	9.2344	4.673	4.673	4.709	4.647	4.936	17,756,300	4.7677	-1.74%
2010-04-29	0	9.210	9.160	9.240	9.140	9.280	5,225,546	48,164,648	9.2172	4.755	4.729	4.771	4.719	4.791	10,121,127	4.7588	-0.22%
2010-04-28	0	9.230	9.210	9.250	9.180	9.470	2,333,102	21,604,996	9.2602	4.765	4.755	4.776	4.740	4.889	4,518,881	4.7810	-2.94%
2010-04-27	0	9.510	9.510	9.520	9.400	9.760	3,121,407	29,948,018	9.5944	4.910	4.910	4.915	4.853	5.039	6,045,714	4.9536	-0.11%
2010-04-26	0	9.520	9.510	9.520	9.460	9.770	1,728,999	16,519,769	9.5545	4.915	4.910	4.915	4.884	5.044	3,348,821	4.9330	1.17%
2010-04-23	0	9.410	9.450	9.470	9.350	9.590	3,716,345	35,170,036	9.4636	4.858	4.879	4.889	4.827	4.951	7,198,023	4.8861	-1.57%
2010-04-22	0	9.560	9.500	9.570	9.140	9.570	2,829,768	26,655,421	9.4196	4.936	4.905	4.941	4.719	4.941	5,480,851	4.8634	2.03%
2010-04-21	0	9.370	9.370	9.380	9.000	9.500	5,104,556	47,692,588	9.3431	4.838	4.838	4.843	4.647	4.905	9,886,787	4.8239	4.23%
2010-04-20	0	8.990	8.980	9.000	8.920	9.170	3,094,592	27,893,717	9.0137	4.642	4.636	4.647	4.605	4.734	5,993,777	4.6538	0.33%
2010-04-19	0	8.960	8.940	8.950	8.940	9.090	8,004,283	72,063,112	9.0031	4.626	4.616	4.621	4.616	4.693	15,503,139	4.6483	-2.29%
2010-04-16	0	9.170	9.150	9.190	9.150	9.480	2,134,652	19,738,795	9.2468	4.734	4.724	4.745	4.724	4.895	4,134,512	4.7742	-1.93%
2010-04-15	0	9.350	9.290	9.350	9.240	9.590	11,041,785	101,848,089	9.2239	4.827	4.796	4.827	4.771	4.951	21,386,341	4.7623	-0.32%
2010-04-14	0	9.380	9.370	9.380	9.350	9.400	4,988,163	46,786,031	9.3794	4.843	4.838	4.843	4.827	4.853	9,661,350	4.8426	-0.21%
2010-04-13	0	9.400	9.370	9.400	9.200	9.770	5,761,351	54,348,345	9.4333	4.853	4.838	4.853	4.750	5.044	11,158,904	4.8704	-4.95%
2010-04-12	0	9.890	9.870	9.920	9.680	10.18	3,272,083	32,316,065	9.8763	5.106	5.096	5.122	4.998	5.256	6,337,552	5.0991	-2.27%
2010-04-09	0	10.12	10.08	10.14	9.940	10.18	4,794,324	48,537,830	10.124	5.225	5.204	5.235	5.132	5.256	9,285,912	5.2270	2.22%
2010-04-08	0	9.900	9.900	9.940	9.850	10.08	5,999,769	60,167,777	10.028	5.111	5.111	5.132	5.086	5.204	11,620,685	5.1776	-1.98%
2010-04-07	0	10.10	10.04	10.10	9.980	10.30	13,492,349	135,649,285	10.054	5.215	5.184	5.215	5.153	5.318	26,132,729	5.1908	4.02%
2010-04-01	0	9.710	9.690	9.700	9.310	9.790	14,344,279	136,412,317	9.5099	5.013	5.003	5.008	4.807	5.055	27,782,794	4.9100	4.07%
2010-03-31	0	9.330	9.280	9.370	9.270	9.600	5,377,787	50,509,422	9.3922	4.817	4.791	4.838	4.786	4.956	10,415,996	4.8492	-0.21%
2010-03-30	0	9.350	9.300	9.380	9.300	9.970	16,328,618	159,714,648	9.7813	4.827	4.802	4.843	4.802	5.148	31,626,171	5.0501	-5.56%
2010-03-29	0	9.900	9.900	9.910	9.880	10.08	5,175,096	51,416,128	9.9353	5.111	5.111	5.117	5.101	5.204	10,023,412	5.1296	-1.00%
2010-03-26	0	10.00	9.990	10.02	9.930	10.10	5,831,457	58,253,429	9.9895	5.163	5.158	5.173	5.127	5.215	11,294,689	5.1576	-0.20%
2010-03-25	0	10.02	10.00	10.02	9.570	10.78	5,377,031	53,781,165	10.002	5.173	5.163	5.173	4.941	5.566	10,414,531	5.1641	3.51%
2010-03-24	0	9.680	9.670	9.700	9.400	9.700	5,409,998	51,647,381	9.5467	4.998	4.993	5.008	4.853	5.008	10,478,384	4.9289	2.22%
2010-03-23	0	9.470	9.470	9.490	9.330	9.530	3,730,324	35,401,181	9.4901	4.889	4.889	4.900	4.817	4.920	7,225,098	4.8998	1.07%
2010-03-22	0	9.370	9.350	9.380	9.000	9.390	5,497,972	50,622,464	9.2075	4.838	4.827	4.843	4.647	4.848	10,648,777	4.7538	4.93%
2010-03-19	0	8.930	8.880	8.950	8.650	9.000	4,808,480	42,744,176	8.8893	4.611	4.585	4.621	4.466	4.647	9,313,330	4.5896	0.22%
2010-03-18	0	8.910	8.850	8.890	8.850	9.090	13,399,513	119,722,490	8.9348	4.600	4.569	4.590	4.569	4.693	25,952,919	4.6131	-1.44%
2010-03-17	0	9.040	9.000	9.040	8.950	9.100	2,946,640	26,573,027	9.0181	4.667	4.647	4.667	4.621	4.698	5,707,216	4.6560	0.00%
2010-03-16	0	9.040	8.970	9.040	8.920	9.100	6,111,963	55,153,716	9.0239	4.667	4.631	4.667	4.605	4.698	11,837,988	4.6590	0.67%
2010-03-15	0	8.980	8.900	8.980	8.900	9.020	2,636,626	23,661,205	8.9740	4.636	4.595	4.636	4.595	4.657	5,106,763	4.6333	0.22%
2010-03-12	0	8.960	8.960	8.970	8.880	9.020	9,068,090	81,284,724	8.9638	4.626	4.626	4.631	4.585	4.657	17,563,579	4.6280	-1.54%
2010-03-11	0	9.100	9.070	9.100	8.820	9.120	8,349,342	74,880,651	8.9684	4.698	4.683	4.698	4.554	4.709	16,171,468	4.6304	2.36%
2010-03-10	0	8.890	8.860	8.890	8.730	8.930	13,953,352	123,641,226	8.8610	4.590	4.574	4.590	4.507	4.611	27,025,625	4.5750	0.79%
2010-03-09	0	8.820	8.780	8.820	8.530	8.850	9,749,427	84,649,931	8.6826	4.554	4.533	4.554	4.404	4.569	18,883,230	4.4828	1.61%
2010-03-08	0	8.680	8.680	8.690	8.450	8.690	5,982,762	51,268,609	8.5694	4.481	4.481	4.487	4.363	4.487	11,587,745	4.4244	2.84%
2010-03-05	0	8.440	8.400	8.450	8.300	8.450	3,274,478	27,347,591	8.3517	4.358	4.337	4.363	4.285	4.363	6,342,190	4.3120	1.69%
2010-03-04	0	8.300	8.300	8.340	8.250	8.450	1,556,541	12,928,279	8.3058	4.285	4.285	4.306	4.259	4.363	3,014,795	4.2883	-1.78%
2010-03-03	0	8.450	8.350	8.430	8.290	8.460	4,950,825	41,490,054	8.3804	4.363	4.311	4.352	4.280	4.368	9,589,032	4.3268	1.44%
2010-03-02	0	8.330	8.270	8.340	8.000	8.340	3,398,041	28,145,917	8.2830	4.301	4.270	4.306	4.130	4.306	6,581,514	4.2765	3.09%
2010-03-01	0	8.080	8.050	8.080	7.960	8.100	6,638,947	52,340,120	7.8838	4.172	4.156	4.172	4.110	4.182	12,858,680	4.0704	2.93%
2010-02-26	0	7.850	7.810	7.850	7.640	7.910	1,963,880	15,377,853	7.8303	4.053	4.032	4.053	3.945	4.084	3,803,752	4.0428	2.35%
2010-02-25	0	7.670	7.660	7.680	7.620	7.840	4,346,225	33,440,660	7.6942	3.960	3.955	3.965	3.934	4.048	8,418,009	3.9725	-0.78%
2010-02-24	0	7.730	7.720	7.770	7.650	7.980	3,869,446	30,111,267	7.7818	3.991	3.986	4.012	3.950	4.120	7,494,557	4.0178	-1.40%
2010-02-23	0	7.840	7.840	7.870	7.830	7.980	3,139,015	24,772,391	7.8918	4.048	4.048	4.063	4.043	4.120	6,079,818	4.0745	-1.88%
2010-02-22	0	7.990	7.990	8.090	7.950	8.240	1,983,833	16,024,397	8.0775	4.125	4.125	4.177	4.105	4.254	3,842,398	4.1704	1.01%
2010-02-19	0	7.910	7.890	7.910	7.890	8.170	1,473,879	11,793,582	8.0017	4.084	4.074	4.084	4.074	4.218	2,854,690	4.1313	-4.58%
2010-02-18	0	8.290	8.250	8.290	8.150	8.460	1,582,401	13,114,426	8.2877	4.280	4.259	4.280	4.208	4.368	3,064,882	4.2789	-0.12%
2010-02-17	0	8.300	8.290	8.300	8.170	8.380	4,779,059	39,220,888	8.2068	4.285	4.280	4.285	4.218	4.327	9,256,346	4.2372	4.27%
2010-02-12	0	7.960	7.960	7.970	7.860	8.060	2,238,380	17,845,625	7.9726	4.110	4.110	4.115	4.058	4.161	4,335,418	4.1162	0.13%
2010-02-11	0	7.950	7.940	7.970	7.870	8.020	1,294,852	10,270,918	7.9321	4.105	4.099	4.115	4.063	4.141	2,507,941	4.0954	0.89%
2010-02-10	0	7.880	7.860	7.900	7.750	8.070	2,741,744	21,569,522	7.8671	4.068	4.058	4.079	4.001	4.167	5,310,362	4.0618	2.60%
2010-02-09	0	7.680	7.690	7.730	7.450	7.800	5,450,680	41,576,421	7.6277	3.965	3.970	3.991	3.846	4.027	10,557,179	3.9382	3.36%
2010-02-08	0	7.430	7.410	7.430	7.320	7.840	9,267,102	70,452,092	7.6024	3.836	3.826	3.836	3.779	4.048	17,949,036	3.9251	-5.47%
2010-02-05	0	7.860	7.850	7.930	7.750	8.210	7,347,043	58,280,947	7.9326	4.058	4.053	4.094	4.001	4.239	14,230,160	4.0956	-5.98%
2010-02-04	0	8.360	8.300	8.380	8.200	8.380	3,501,087	29,016,440	8.2878	4.316	4.285	4.327	4.234	4.327	6,781,099	4.2790	1.95%
2010-02-03	0	8.200	8.180	8.230	8.100	8.290	1,833,682	15,066,830	8.2167	4.234	4.223	4.249	4.182	4.280	3,551,577	4.2423	-0.49%
2010-02-02	0	8.240	8.220	8.250	8.170	8.280	4,145,313	33,838,565	8.1631	4.254	4.244	4.259	4.218	4.275	8,028,872	4.2146	1.83%
2010-02-01	0	8.180	8.180	8.200	7.850	8.200	15,896,110	126,229,666	7.9409	4.178	4.178	4.188	4.009	4.188	31,123,289	4.0558	3.54%
2010-01-29	0	7.900	7.920	7.950	7.760	7.990	6,449,555	50,637,975	7.8514	4.035	4.045	4.060	3.963	4.081	12,627,703	4.0101	-1.37%
2010-01-28	0	8.010	8.010	8.090	8.000	8.220	8,004,890	64,712,342	8.0841	4.091	4.091	4.132	4.086	4.198	15,672,923	4.1289	-2.32%
2010-01-27	0	8.200	8.150	8.200	7.990	8.230	6,519,859	53,143,464	8.1510	4.188	4.163	4.188	4.081	4.203	12,765,353	4.1631	2.76%
2010-01-26	0	7.980	7.980	7.990	7.940	8.230	2,957,594	23,758,885	8.0332	4.076	4.076	4.081	4.055	4.203	5,790,728	4.1029	-1.85%
2010-01-25	0	8.130	8.100	8.120	7.910	8.210	1,690,860	13,708,858	8.1076	4.152	4.137	4.147	4.040	4.193	3,310,566	4.1409	0.37%
2010-01-22	0	8.100	8.010	8.100	7.690	8.150	16,705,760	134,090,824	8.0266	4.137	4.091	4.137	3.928	4.163	32,708,517	4.0996	-1.34%
2010-01-21	0	8.210	8.210	8.250	8.200	8.350	2,521,205	20,819,279	8.2577	4.193	4.193	4.214	4.188	4.265	4,936,314	4.2176	-1.08%
2010-01-20	0	8.300	8.280	8.300	8.220	8.350	4,056,110	33,637,707	8.2931	4.239	4.229	4.239	4.198	4.265	7,941,533	4.2357	0.12%
2010-01-19	0	8.290	8.280	8.300	8.260	8.400	2,499,143	20,761,254	8.3073	4.234	4.229	4.239	4.219	4.290	4,893,118	4.2429	-0.36%
2010-01-18	0	8.320	8.310	8.320	8.200	8.390	6,790,086	56,543,727	8.3274	4.249	4.244	4.249	4.188	4.285	13,294,435	4.2532	-0.48%
2010-01-15	0	8.360	8.350	8.360	8.330	8.450	13,007,567	108,907,244	8.3726	4.270	4.265	4.270	4.255	4.316	25,467,757	4.2763	0.36%
2010-01-14	0	8.330	8.330	8.340	8.240	8.450	14,595,193	121,248,198	8.3074	4.255	4.255	4.260	4.209	4.316	28,576,199	4.2430	0.24%
2010-01-13	0	8.310	8.300	8.320	8.130	8.570	12,116,158	101,338,771	8.3639	4.244	4.239	4.249	4.152	4.377	23,722,451	4.2719	-4.48%
2010-01-12	0	8.700	8.590	8.740	8.500	8.750	2,925,335	25,141,517	8.5944	4.443	4.387	4.464	4.341	4.469	5,727,568	4.3896	0.12%
2010-01-11	0	8.690	8.650	8.710	8.570	8.800	5,747,753	49,516,861	8.6150	4.438	4.418	4.449	4.377	4.495	11,253,632	4.4001	2.00%
2010-01-08	0	8.520	8.490	8.520	8.490	8.600	8,849,222	75,420,587	8.5228	4.352	4.336	4.352	4.336	4.392	17,326,056	4.3530	-0.23%
2010-01-07	0	8.540	8.530	8.540	8.400	8.590	22,819,058	192,427,858	8.4328	4.362	4.357	4.362	4.290	4.387	44,677,857	4.3070	1.55%
2010-01-06	0	8.410	8.410	8.420	8.330	8.500	14,223,351	119,609,232	8.4094	4.295	4.295	4.300	4.255	4.341	27,848,163	4.2950	-0.94%
2010-01-05	0	8.490	8.480	8.500	8.310	8.510	2,564,987	21,597,419	8.4201	4.336	4.331	4.341	4.244	4.346	5,022,036	4.3005	0.71%
2010-01-04	0	8.430	8.420	8.430	8.310	8.550	856,408	7,196,153	8.4027	4.306	4.300	4.306	4.244	4.367	1,676,777	4.2917	0.72%
2009-12-31	0	8.370	8.320	8.380	8.260	8.400	32,306,892	267,851,816	8.2909	4.275	4.249	4.280	4.219	4.290	63,254,263	4.2345	1.70%
2009-12-30	0	8.230	8.230	8.240	8.210	8.400	12,015,789	100,754,375	8.3852	4.203	4.203	4.209	4.193	4.290	23,525,936	4.2827	-1.79%
2009-12-29	0	8.380	8.350	8.370	8.320	8.430	8,056,765	67,629,986	8.3942	4.280	4.265	4.275	4.249	4.306	15,774,490	4.2873	0.24%
2009-12-28	0	8.360	8.350	8.360	8.070	8.400	1,896,194	15,762,121	8.3125	4.270	4.265	4.270	4.122	4.290	3,712,593	4.2456	3.21%
2009-12-24	0	8.100	8.080	8.100	7.910	8.100	1,792,093	14,302,656	7.9810	4.137	4.127	4.137	4.040	4.137	3,508,772	4.0763	1.38%
2009-12-23	0	7.990	7.930	8.000	7.830	8.200	6,069,590	48,246,606	7.9489	4.081	4.050	4.086	3.999	4.188	11,883,763	4.0599	0.76%
2009-12-22	0	7.930	7.920	7.980	7.900	8.010	4,170,663	33,000,520	7.9125	4.050	4.045	4.076	4.035	4.091	8,165,818	4.0413	2.19%
2009-12-21	0	7.760	7.750	7.760	7.750	7.990	4,942,649	38,707,747	7.8314	3.963	3.958	3.963	3.958	4.081	9,677,304	3.9998	-1.40%
2009-12-18	0	7.870	7.880	7.900	7.840	8.000	8,006,451	64,921,342	8.1086	4.020	4.025	4.035	4.004	4.086	15,675,979	4.1415	-3.20%
2009-12-17	0	8.130	8.100	8.180	8.030	8.370	11,535,358	94,144,172	8.1614	4.152	4.137	4.178	4.101	4.275	22,585,291	4.1684	-0.85%
2009-12-16	0	8.200	8.180	8.200	7.940	8.480	14,665,761	118,672,052	8.0918	4.188	4.178	4.188	4.055	4.331	28,714,366	4.1328	2.63%
2009-12-15	0	7.990	7.930	7.990	7.800	8.090	19,127,018	154,299,509	8.0671	4.081	4.050	4.081	3.984	4.132	37,449,143	4.1202	-1.24%
2009-12-14	0	8.090	8.070	8.100	8.050	8.300	25,269,250	206,418,908	8.1688	4.132	4.122	4.137	4.112	4.239	49,475,133	4.1722	-2.65%
2009-12-11	0	8.310	8.280	8.310	8.110	8.520	13,618,165	113,877,788	8.3622	4.244	4.229	4.244	4.142	4.352	26,663,258	4.2710	-1.89%
2009-12-10	0	8.470	8.450	8.460	8.320	8.650	12,416,602	105,492,339	8.4961	4.326	4.316	4.321	4.249	4.418	24,310,695	4.3393	-0.35%
2009-12-09	0	8.500	8.460	8.490	8.410	8.610	14,140,490	121,120,901	8.5655	4.341	4.321	4.336	4.295	4.398	27,685,928	4.3748	-1.16%
2009-12-08	0	8.600	8.600	8.610	8.500	8.800	17,039,463	146,026,714	8.5699	4.392	4.392	4.398	4.341	4.495	33,361,881	4.3771	1.06%
2009-12-07	0	8.510	8.470	8.560	8.460	8.620	7,381,827	62,986,921	8.5327	4.346	4.326	4.372	4.321	4.403	14,453,016	4.3580	-0.47%
2009-12-04	0	8.550	8.520	8.560	8.310	8.580	8,989,160	76,229,687	8.4802	4.367	4.352	4.372	4.244	4.382	17,600,043	4.3312	3.64%
2009-12-03	0	8.250	8.200	8.280	8.100	8.830	10,603,781	88,094,281	8.3078	4.214	4.188	4.229	4.137	4.510	20,761,340	4.2432	-5.82%
2009-12-02	0	8.760	8.760	8.780	8.400	9.120	14,188,400	120,734,446	8.5094	4.474	4.474	4.484	4.290	4.658	27,779,732	4.3461	4.91%
2009-12-01	0	8.350	8.330	8.350	8.000	8.360	6,182,529	50,914,831	8.2353	4.265	4.255	4.265	4.086	4.270	12,104,888	4.2061	1.83%
2009-11-30	0	8.200	8.140	8.150	7.750	8.250	2,991,990	24,044,159	8.0362	4.188	4.157	4.163	3.958	4.214	5,858,073	4.1044	5.81%
2009-11-27	0	7.750	7.750	7.840	7.750	8.280	5,987,250	47,339,080	7.9066	3.958	3.958	4.004	3.958	4.229	11,722,548	4.0383	-3.97%
2009-11-26	0	8.070	8.050	8.080	8.030	8.200	5,760,072	46,961,564	8.1529	4.122	4.112	4.127	4.101	4.188	11,277,752	4.1641	-1.59%
2009-11-25	0	8.200	8.180	8.200	8.080	8.330	4,635,765	37,859,267	8.1668	4.188	4.178	4.188	4.127	4.255	9,076,450	4.1712	0.49%
2009-11-24	0	8.160	8.160	8.170	8.020	8.400	3,486,691	28,448,267	8.1591	4.168	4.168	4.173	4.096	4.290	6,826,657	4.1672	-2.74%
2009-11-23	0	8.390	8.370	8.390	8.250	8.470	2,830,077	23,716,001	8.3800	4.285	4.275	4.285	4.214	4.326	5,541,060	4.2800	-1.06%
2009-11-20	0	8.480	8.430	8.490	8.410	8.920	2,222,968	18,916,126	8.5094	4.331	4.306	4.336	4.295	4.556	4,352,390	4.3461	-2.86%
2009-11-19	0	8.730	8.730	8.740	8.660	9.060	6,158,215	53,727,085	8.7245	4.459	4.459	4.464	4.423	4.627	12,057,283	4.4560	0.81%
2009-11-18	0	8.660	8.630	8.660	8.490	8.840	9,190,595	80,755,543	8.7868	4.423	4.408	4.423	4.336	4.515	17,994,436	4.4878	-2.70%
2009-11-17	0	8.900	8.900	8.910	8.800	8.980	11,348,734	101,159,750	8.9137	4.546	4.546	4.551	4.495	4.587	22,219,897	4.5527	3.13%
2009-11-16	0	8.630	8.600	8.630	8.440	8.730	20,042,115	172,114,368	8.5876	4.408	4.392	4.408	4.311	4.459	39,240,829	4.3861	2.25%
2009-11-13	0	8.440	8.440	8.450	8.350	8.470	2,580,993	21,753,238	8.4282	4.311	4.311	4.316	4.265	4.326	5,053,374	4.3047	0.12%
2009-11-12	0	8.430	8.410	8.430	8.200	8.530	3,504,926	29,501,998	8.4173	4.306	4.295	4.306	4.188	4.357	6,862,360	4.2991	3.82%
2009-11-11	0	8.120	8.080	8.150	8.000	8.190	4,529,486	37,111,584	8.1933	4.147	4.127	4.163	4.086	4.183	8,868,365	4.1847	-0.98%
2009-11-10	0	8.200	8.150	8.200	8.100	8.480	2,027,000	16,755,696	8.2663	4.188	4.163	4.188	4.137	4.331	3,968,701	4.2220	-2.84%
2009-11-09	0	8.440	8.430	8.450	8.280	8.720	7,638,824	64,652,112	8.4636	4.311	4.306	4.316	4.229	4.454	14,956,195	4.3228	3.05%
2009-11-06	0	8.190	8.190	8.200	7.880	8.290	13,864,312	113,636,741	8.1963	4.183	4.183	4.188	4.025	4.234	27,145,194	4.1863	5.95%
2009-11-05	0	7.730	7.710	7.770	7.640	7.880	4,168,894	32,165,712	7.7156	3.948	3.938	3.969	3.902	4.025	8,162,355	3.9407	-0.90%
2009-11-04	0	7.800	7.760	7.850	7.220	7.940	9,132,414	69,986,378	7.6635	3.984	3.963	4.009	3.688	4.055	17,880,523	3.9141	7.14%
2009-11-03	0	7.280	7.280	7.300	7.150	7.350	7,020,424	50,918,158	7.2529	3.718	3.718	3.728	3.652	3.754	13,745,418	3.7044	0.69%
2009-11-02	0	7.230	7.220	7.270	7.200	7.480	3,225,481	23,476,772	7.2785	3.693	3.688	3.713	3.677	3.820	6,315,229	3.7175	-2.56%
2009-10-30	0	7.420	7.410	7.450	7.390	7.500	3,870,950	28,876,815	7.4599	3.790	3.785	3.805	3.774	3.831	7,579,005	3.8101	0.82%
2009-10-29	0	7.360	7.280	7.360	7.220	7.380	5,028,938	37,140,140	7.3853	3.759	3.718	3.759	3.688	3.769	9,846,251	3.7720	-0.94%
2009-10-28	0	7.430	7.410	7.430	7.410	7.660	4,908,889	36,439,475	7.4232	3.795	3.785	3.795	3.785	3.912	9,611,205	3.7914	-1.07%
2009-10-27	0	7.510	7.440	7.520	7.210	7.530	5,866,770	43,020,407	7.3329	3.836	3.800	3.841	3.682	3.846	11,486,658	3.7453	2.04%
2009-10-23	0	7.360	7.360	7.370	7.300	7.450	15,067,520	110,387,929	7.3262	3.759	3.759	3.764	3.728	3.805	29,500,977	3.7418	0.41%
2009-10-22	0	7.330	7.310	7.370	7.160	7.580	10,737,295	78,422,256	7.3037	3.744	3.734	3.764	3.657	3.871	21,022,749	3.7304	-2.79%
2009-10-21	0	7.540	7.530	7.540	7.520	7.750	5,671,538	43,085,728	7.5968	3.851	3.846	3.851	3.841	3.958	11,104,409	3.8801	-1.95%
2009-10-20	0	7.690	7.640	7.700	7.500	7.800	7,489,136	56,939,250	7.6029	3.928	3.902	3.933	3.831	3.984	14,663,118	3.8832	2.12%
2009-10-19	0	7.530	7.480	7.560	7.450	7.600	3,610,743	27,080,659	7.5000	3.846	3.820	3.861	3.805	3.882	7,069,541	3.8306	0.27%
2009-10-16	0	7.510	7.470	7.520	7.410	7.650	5,618,609	42,217,443	7.5139	3.836	3.815	3.841	3.785	3.907	11,000,779	3.8377	-0.40%
2009-10-15	0	7.540	7.530	7.550	7.500	7.790	8,290,481	62,812,656	7.5765	3.851	3.846	3.856	3.831	3.979	16,232,087	3.8697	-1.57%
2009-10-14	0	7.660	7.630	7.660	7.610	7.750	8,487,426	65,193,730	7.6812	3.912	3.897	3.912	3.887	3.958	16,617,689	3.9232	0.79%
2009-10-13	0	7.600	7.590	7.640	7.580	7.840	1,995,065	15,366,422	7.7022	3.882	3.877	3.902	3.871	4.004	3,906,175	3.9339	-1.30%
2009-10-12	0	7.700	7.700	7.740	7.690	7.920	8,127,385	63,106,771	7.7647	3.933	3.933	3.953	3.928	4.045	15,912,758	3.9658	-2.16%
2009-10-09	0	7.870	7.850	7.900	7.780	8.050	6,513,927	51,245,629	7.8671	4.020	4.009	4.035	3.974	4.112	12,753,739	4.0181	0.90%
2009-10-08	0	7.800	7.800	7.810	7.700	7.890	172,283,508	1,335,654,548	7.7527	3.984	3.984	3.989	3.933	4.030	337,317,077	3.9596	-5.11%
2009-10-07	0	8.220	8.210	8.220	8.150	8.350	5,518,807	45,410,906	8.2284	4.198	4.193	4.198	4.163	4.265	10,805,375	4.2026	0.12%
2009-10-06	0	8.210	8.160	8.280	8.010	8.310	33,579,897	270,322,239	8.0501	4.193	4.168	4.229	4.091	4.244	65,746,703	4.1116	-1.08%
2009-10-05	0	8.300	8.280	8.310	8.240	8.320	8,079,576	66,966,181	8.2883	4.239	4.229	4.244	4.209	4.249	15,819,152	4.2332	0.00%
2009-10-02	0	8.300	8.300	8.320	8.160	8.350	5,807,911	48,156,254	8.2915	4.239	4.239	4.249	4.168	4.265	11,371,417	4.2349	-0.12%
2009-09-30	0	8.310	8.310	8.320	8.160	8.350	12,860,251	106,641,177	8.2923	4.244	4.244	4.249	4.168	4.265	25,179,324	4.2353	0.36%
2009-09-29	0	8.280	8.270	8.280	8.200	8.350	4,101,991	33,725,379	8.2217	4.229	4.224	4.229	4.188	4.265	8,031,364	4.1992	2.48%
2009-09-28	0	8.080	8.000	8.090	7.930	8.170	4,620,564	37,092,566	8.0277	4.127	4.086	4.132	4.050	4.173	9,046,688	4.1001	-1.22%
2009-09-25	0	8.180	8.150	8.200	7.990	8.240	4,129,021	33,686,081	8.1584	4.178	4.163	4.188	4.081	4.209	8,084,287	4.1669	2.25%
2009-09-24	0	8.000	7.990	8.000	7.870	8.240	4,907,190	39,421,874	8.0335	4.086	4.081	4.086	4.020	4.209	9,607,878	4.1031	0.13%
2009-09-23	0	7.990	7.980	8.000	7.200	8.190	3,047,872	23,978,979	7.8674	4.081	4.076	4.086	3.677	4.183	5,967,485	4.0183	-1.24%
2009-09-22	0	8.090	8.080	8.140	8.050	8.350	1,508,475	12,304,574	8.1570	4.132	4.127	4.157	4.112	4.265	2,953,471	4.1661	-2.88%
2009-09-21	0	8.330	8.260	8.340	8.220	8.500	1,405,880	11,716,955	8.3342	4.255	4.219	4.260	4.198	4.341	2,752,599	4.2567	-1.30%
2009-09-18	0	8.440	8.550	8.570	8.210	8.550	6,586,131	54,861,579	8.3299	4.311	4.367	4.377	4.193	4.367	12,895,108	4.2544	0.96%
2009-09-17	0	8.360	8.360	8.450	8.290	8.420	3,781,507	31,639,316	8.3669	4.270	4.270	4.316	4.234	4.300	7,403,883	4.2733	0.60%
2009-09-16	0	8.310	8.310	8.320	8.260	8.490	2,998,199	24,899,246	8.3047	4.244	4.244	4.249	4.219	4.336	5,870,229	4.2416	0.24%
2009-09-15	0	8.290	8.280	8.290	8.250	8.350	1,477,452	12,253,492	8.2937	4.234	4.229	4.234	4.214	4.265	2,892,731	4.2360	0.24%
2009-09-14	0	8.270	8.270	8.300	8.260	8.460	17,853,043	148,320,778	8.3079	4.224	4.224	4.239	4.219	4.321	34,954,804	4.2432	-1.31%
2009-09-11	0	8.380	8.380	8.400	8.220	8.380	6,419,520	53,323,770	8.3065	4.280	4.280	4.290	4.198	4.280	12,568,897	4.2425	1.45%
2009-09-10	0	8.260	8.220	8.260	8.060	8.340	2,289,719	18,965,071	8.2827	4.219	4.198	4.219	4.117	4.260	4,483,083	4.2304	0.12%
2009-09-09	0	8.250	8.230	8.250	7.950	8.270	2,734,100	22,473,965	8.2199	4.214	4.203	4.214	4.060	4.224	5,353,145	4.1983	1.85%
2009-09-08	0	8.100	8.100	8.130	7.900	8.200	2,081,000	16,662,130	8.0068	4.137	4.137	4.152	4.035	4.188	4,074,429	4.0894	0.25%
2009-09-07	0	8.080	8.000	8.080	7.850	8.130	2,877,736	23,065,824	8.0153	4.127	4.086	4.127	4.009	4.152	5,634,373	4.0938	0.62%
2009-09-04	0	8.030	8.000	8.030	7.800	8.280	2,589,300	20,688,940	7.9902	4.101	4.086	4.101	3.984	4.229	5,069,639	4.0809	1.52%
2009-09-03	0	7.910	7.900	8.000	7.880	8.080	2,074,200	16,540,185	7.9742	4.040	4.035	4.086	4.025	4.127	4,061,115	4.0728	-1.00%
2009-09-02	0	7.990	7.940	8.000	7.910	8.050	1,720,873	13,726,583	7.9765	4.081	4.055	4.086	4.040	4.112	3,369,329	4.0740	-0.75%
2009-09-01	0	8.050	8.000	8.030	7.900	8.100	1,898,057	15,207,290	8.0120	4.112	4.086	4.101	4.035	4.137	3,716,241	4.0921	0.25%
2009-08-31	0	8.030	8.060	8.080	6.800	8.090	3,722,490	29,364,953	7.8885	4.101	4.117	4.127	3.473	4.132	7,288,332	4.0290	-0.86%
2009-08-28	0	8.100	8.030	8.120	8.030	8.350	5,799,071	47,561,498	8.2016	4.137	4.101	4.147	4.101	4.265	11,354,109	4.1889	-3.23%
2009-08-27	0	8.370	8.310	8.370	8.000	8.510	7,435,886	62,387,097	8.3900	4.275	4.244	4.275	4.086	4.346	14,558,859	4.2852	-3.13%
2009-08-26	0	8.640	8.640	8.650	7.630	8.680	1,984,000	16,416,300	8.2743	4.413	4.413	4.418	3.897	4.433	3,884,510	4.2261	11.48%
2009-08-25	0	7.750	7.750	7.800	7.630	7.800	975,742	7,545,511	7.7331	3.958	3.958	3.984	3.897	3.984	1,910,423	3.9497	0.26%
2009-08-24	0	7.730	7.650	7.770	7.660	7.850	1,300,919	10,061,909	7.7345	3.948	3.907	3.969	3.912	4.009	2,547,093	3.9503	0.91%
2009-08-21	0	7.660	7.630	7.660	7.490	7.790	5,141,333	39,485,106	7.6799	3.912	3.897	3.912	3.825	3.979	10,066,311	3.9225	1.59%
2009-08-20	0	7.540	7.510	7.590	7.480	7.920	5,620,415	43,643,107	7.7651	3.851	3.836	3.877	3.820	4.045	11,004,315	3.9660	-4.19%
2009-08-19	0	7.870	7.860	7.890	7.870	8.100	6,852,893	54,728,641	7.9862	4.020	4.014	4.030	4.020	4.137	13,417,406	4.0789	-1.13%
2009-08-18	0	7.960	7.940	7.960	7.870	8.000	4,110,000	32,770,800	7.9734	4.066	4.055	4.066	4.020	4.086	8,047,045	4.0724	-1.00%
2009-08-17	0	8.040	8.020	8.040	7.820	8.150	3,050,887	24,349,382	7.9811	4.106	4.096	4.106	3.994	4.163	5,973,388	4.0763	0.50%
2009-08-14	0	8.000	7.980	8.000	7.840	8.160	3,573,827	28,512,102	7.9780	4.086	4.076	4.086	4.004	4.168	6,997,262	4.0748	-2.20%
2009-08-13	0	8.180	8.100	8.210	8.070	8.270	2,432,251	19,737,993	8.1151	4.178	4.137	4.193	4.122	4.224	4,762,149	4.1448	1.36%
2009-08-12	0	8.070	8.020	8.100	8.000	8.170	713,000	5,781,450	8.1086	4.122	4.096	4.137	4.086	4.173	1,395,996	4.1415	-0.62%
2009-08-11	0	8.120	8.110	8.150	8.100	8.350	2,128,684	17,380,411	8.1649	4.147	4.142	4.163	4.137	4.265	4,167,790	4.1702	-1.34%
2009-08-10	0	8.230	8.120	8.230	8.100	8.490	2,593,297	21,271,408	8.2025	4.203	4.147	4.203	4.137	4.336	5,077,464	4.1894	1.60%
2009-08-07	0	8.100	8.070	8.110	8.030	8.350	964,244	7,860,337	8.1518	4.137	4.122	4.142	4.101	4.265	1,887,911	4.1635	-2.99%
2009-08-06	0	8.350	8.290	8.360	8.170	8.490	2,042,625	17,036,942	8.3407	4.265	4.234	4.270	4.173	4.336	3,999,293	4.2600	-0.95%
2009-08-05	0	8.430	8.380	8.430	8.310	8.490	7,684,221	64,897,479	8.4456	4.306	4.280	4.306	4.244	4.336	15,045,079	4.3135	0.84%
2009-08-04	0	8.360	8.400	8.480	8.310	8.600	7,285,400	61,547,508	8.4481	4.270	4.290	4.331	4.244	4.392	14,264,220	4.3148	0.12%
2009-08-03	0	8.350	8.330	8.350	8.100	8.350	1,685,178	13,925,054	8.2633	4.265	4.255	4.265	4.137	4.265	3,299,441	4.2204	3.21%
2009-07-31	0	8.090	8.020	8.180	7.830	8.220	2,327,621	18,886,810	8.1142	4.132	4.096	4.178	3.999	4.198	4,557,292	4.1443	3.56%
2009-07-30	0	7.900	7.800	7.910	7.650	7.990	2,485,842	19,460,890	7.8287	3.990	3.939	3.995	3.864	4.035	4,921,902	3.9539	-1.37%
2009-07-29	0	8.010	8.010	8.050	7.900	8.290	2,308,696	18,577,585	8.0468	4.046	4.046	4.066	3.990	4.187	4,571,158	4.0641	-2.91%
2009-07-28	0	8.250	8.240	8.250	7.710	8.250	4,556,214	36,521,399	8.0157	4.167	4.162	4.167	3.894	4.167	9,021,185	4.0484	4.70%
2009-07-27	0	7.880	7.840	7.880	7.750	8.310	8,081,783	65,422,587	8.0951	3.980	3.960	3.980	3.914	4.197	16,001,720	4.0885	-3.67%
2009-07-24	0	8.180	8.200	8.250	8.160	8.660	6,211,987	52,403,015	8.4358	4.131	4.141	4.167	4.121	4.374	12,299,572	4.2606	-4.22%
2009-07-23	0	8.540	8.500	8.610	8.490	8.950	8,360,527	72,219,127	8.6381	4.313	4.293	4.349	4.288	4.520	16,553,626	4.3627	-4.58%
2009-07-22	0	8.950	8.920	9.000	8.850	9.220	5,063,829	45,791,354	9.0428	4.520	4.505	4.546	4.470	4.657	10,026,250	4.5671	1.13%
2009-07-21	0	8.850	8.810	8.850	8.420	8.880	6,092,394	53,048,993	8.7074	4.470	4.450	4.470	4.253	4.485	12,062,781	4.3977	3.63%
2009-07-20	0	8.540	8.470	8.540	8.420	8.750	2,333,989	19,919,675	8.5346	4.313	4.278	4.313	4.253	4.419	4,621,237	4.3105	0.47%
2009-07-17	0	8.500	8.440	8.500	8.350	8.520	4,403,047	37,050,592	8.4148	4.293	4.263	4.293	4.217	4.303	8,717,918	4.2499	2.16%
2009-07-16	0	8.320	8.300	8.320	8.180	8.970	8,299,092	69,767,358	8.4066	4.202	4.192	4.202	4.131	4.530	16,431,986	4.2458	-2.12%
2009-07-15	0	8.500	8.500	8.550	8.090	8.740	7,084,995	59,552,124	8.4054	4.293	4.293	4.318	4.086	4.414	14,028,106	4.2452	4.17%
2009-07-14	0	8.160	8.160	8.170	7.940	8.170	5,354,481	43,344,721	8.0950	4.121	4.121	4.126	4.010	4.126	10,601,733	4.0885	4.62%
2009-07-13	0	7.800	7.800	7.840	7.720	8.050	2,615,051	20,880,031	7.9846	3.939	3.939	3.960	3.899	4.066	5,177,733	4.0327	-3.35%
2009-07-10	0	8.070	8.000	8.070	8.000	8.380	1,913,834	15,290,585	7.9895	4.076	4.040	4.076	4.040	4.232	3,789,341	4.0352	2.93%
2009-07-09	0	7.840	7.840	8.000	7.600	8.050	4,307,400	34,051,355	7.9053	3.960	3.960	4.040	3.838	4.066	8,528,540	3.9926	-2.00%
2009-07-08	0	8.000	7.810	8.000	7.530	8.000	4,517,781	35,472,410	7.8517	4.040	3.944	4.040	3.803	4.040	8,945,089	3.9656	4.17%
2009-07-07	0	7.680	7.630	7.690	7.630	8.050	7,670,658	59,713,698	7.7847	3.879	3.854	3.884	3.854	4.066	15,187,703	3.9317	-4.24%
2009-07-06	0	8.020	8.020	8.040	7.990	8.150	2,006,130	16,109,002	8.0299	4.051	4.051	4.061	4.035	4.116	3,972,085	4.0556	-1.60%
2009-07-03	0	8.150	8.100	8.150	8.000	8.300	8,094,780	65,623,140	8.1068	4.116	4.091	4.116	4.040	4.192	16,027,454	4.0944	0.62%
2009-07-02	0	8.100	8.010	8.100	7.700	8.750	10,235,251	82,509,723	8.0613	4.091	4.046	4.091	3.889	4.419	20,265,530	4.0714	8.00%
2009-06-30	0	7.500	7.410	7.510	7.410	7.600	8,423,689	63,191,395	7.5016	3.788	3.742	3.793	3.742	3.838	16,678,685	3.7888	0.94%
2009-06-29	0	7.430	7.320	7.430	7.280	7.480	2,967,896	21,947,702	7.3950	3.753	3.697	3.753	3.677	3.778	5,876,357	3.7349	3.19%
2009-06-26	0	7.200	7.200	7.210	7.020	7.230	2,270,083	16,242,163	7.1549	3.636	3.636	3.641	3.546	3.652	4,494,705	3.6136	2.42%
2009-06-25	0	7.030	7.050	7.060	7.020	7.130	4,614,611	32,692,006	7.0845	3.551	3.561	3.566	3.546	3.601	9,136,810	3.5781	-0.99%
2009-06-24	0	7.100	7.100	7.110	7.000	7.250	1,771,258	12,644,108	7.1385	3.586	3.586	3.591	3.535	3.662	3,507,045	3.6053	0.57%
2009-06-23	0	7.060	7.060	7.080	7.040	7.150	3,831,312	27,060,976	7.0631	3.566	3.566	3.576	3.556	3.611	7,585,898	3.5673	-0.28%
2009-06-22	0	7.080	7.050	7.080	7.000	7.150	4,461,166	31,473,689	7.0550	3.576	3.561	3.576	3.535	3.611	8,832,993	3.5632	0.00%
2009-06-19	0	7.080	7.050	7.080	6.980	7.280	5,972,630	42,239,386	7.0722	3.576	3.561	3.576	3.525	3.677	11,825,652	3.5718	2.31%
2009-06-18	0	6.920	6.910	6.960	6.900	6.990	9,945,500	68,994,990	6.9373	3.495	3.490	3.515	3.485	3.530	19,691,831	3.5037	-0.43%
2009-06-17	0	6.950	6.950	7.030	6.800	7.040	5,199,295	36,047,561	6.9332	3.510	3.510	3.551	3.434	3.556	10,294,469	3.5016	-0.14%
2009-06-16	0	6.960	6.950	6.970	6.900	7.130	1,581,752	11,064,771	6.9953	3.515	3.510	3.520	3.485	3.601	3,131,828	3.5330	-0.85%
2009-06-15	0	7.020	7.100	7.130	6.900	7.130	8,348,948	58,167,044	6.9670	3.546	3.586	3.601	3.485	3.601	16,530,700	3.5187	1.01%
2009-06-12	0	6.950	6.950	6.990	6.850	7.000	1,457,940	10,150,971	6.9625	3.510	3.510	3.530	3.460	3.535	2,886,683	3.5165	0.14%
2009-06-11	0	6.940	6.930	6.940	6.910	7.010	6,167,050	42,968,910	6.9675	3.505	3.500	3.505	3.490	3.540	12,210,598	3.5190	-0.86%
2009-06-10	0	7.000	6.990	7.010	6.900	7.010	7,794,838	54,538,834	6.9968	3.535	3.530	3.540	3.485	3.540	15,433,576	3.5338	0.00%
2009-06-09	0	7.000	6.990	7.010	6.800	7.020	6,348,000	44,366,430	6.9890	3.535	3.530	3.540	3.434	3.546	12,568,875	3.5299	0.00%
2009-06-08	0	7.000	7.000	7.010	6.920	7.030	11,900,750	83,402,450	7.0082	3.535	3.535	3.540	3.495	3.551	23,563,175	3.5395	-0.71%
2009-06-05	0	7.050	7.030	7.050	6.900	7.050	14,726,239	103,255,916	7.0117	3.561	3.551	3.561	3.485	3.561	29,157,570	3.5413	2.17%
2009-06-04	0	6.900	6.850	6.950	6.700	6.930	6,907,130	47,039,458	6.8103	3.485	3.460	3.510	3.384	3.500	13,675,938	3.4396	1.47%
2009-06-03	0	6.800	6.800	6.860	6.700	6.950	5,671,719	38,659,789	6.8162	3.434	3.434	3.465	3.384	3.510	11,229,856	3.4426	2.10%
2009-06-02	0	6.660	6.660	6.670	6.500	6.870	8,427,549	56,457,814	6.6992	3.364	3.364	3.369	3.283	3.470	16,686,328	3.3835	0.60%
2009-06-01	0	6.620	6.610	6.660	6.570	7.060	12,148,569	83,280,655	6.8552	3.343	3.338	3.364	3.318	3.566	24,053,850	3.4623	-5.43%
2009-05-29	0	7.000	6.980	7.000	6.940	7.130	13,837,317	96,776,392	6.9939	3.535	3.525	3.535	3.505	3.601	27,397,527	3.5323	0.86%
2009-05-27	0	6.940	6.930	7.000	6.900	7.000	2,510,858	17,542,366	6.9866	3.505	3.500	3.535	3.485	3.535	4,971,433	3.5286	-0.43%
2009-05-26	0	6.970	6.970	6.980	6.890	7.300	1,309,129	9,119,924	6.9664	3.520	3.520	3.525	3.480	3.687	2,592,041	3.5184	0.29%
2009-05-25	0	6.950	6.930	6.960	6.700	7.000	1,439,520	9,989,747	6.9396	3.510	3.500	3.515	3.384	3.535	2,850,212	3.5049	1.46%
2009-05-22	0	6.850	6.830	6.890	6.820	7.010	3,058,921	21,193,153	6.9283	3.460	3.450	3.480	3.444	3.540	6,056,584	3.4992	-0.15%
2009-05-21	0	6.860	6.850	6.910	6.690	7.010	836,824	5,747,541	6.8683	3.465	3.460	3.490	3.379	3.540	1,656,890	3.4689	-1.72%
2009-05-20	0	6.980	6.900	6.980	6.450	6.980	3,968,079	27,224,791	6.8609	3.525	3.485	3.525	3.258	3.525	7,856,693	3.4652	7.38%
2009-05-19	0	6.500	6.500	6.510	6.500	6.640	4,138,117	27,025,264	6.5308	3.283	3.283	3.288	3.283	3.354	8,193,364	3.2984	-1.96%
2009-05-18	0	6.630	6.600	6.630	6.520	6.850	3,545,351	23,858,107	6.7294	3.349	3.333	3.349	3.293	3.460	7,019,703	3.3987	-3.63%
2009-05-15	0	6.880	6.880	6.890	6.820	7.390	14,735,164	101,702,332	6.9020	3.475	3.475	3.480	3.444	3.732	29,175,241	3.4859	6.83%
2009-05-14	0	6.440	6.450	6.490	6.260	6.530	7,625,335	48,669,857	6.3827	3.253	3.258	3.278	3.162	3.298	15,097,965	3.2236	2.88%
2009-05-13	0	6.260	6.300	6.310	6.110	6.380	7,576,850	47,388,666	6.2544	3.162	3.182	3.187	3.086	3.222	15,001,966	3.1588	2.62%
2009-05-12	0	6.100	6.100	6.130	5.980	6.200	6,681,762	40,598,421	6.0760	3.081	3.081	3.096	3.020	3.131	13,229,715	3.0687	2.52%
2009-05-11	0	5.950	5.950	5.980	5.880	6.250	4,386,500	26,451,600	6.0302	3.005	3.005	3.020	2.970	3.157	8,685,156	3.0456	-1.82%
2009-05-08	0	6.060	6.020	6.060	5.990	6.390	9,670,520	59,652,064	6.1684	3.061	3.040	3.061	3.025	3.227	19,147,378	3.1154	-2.26%
2009-05-07	0	6.200	6.200	6.250	5.900	6.340	10,522,845	64,540,269	6.1333	3.131	3.131	3.157	2.980	3.202	20,834,959	3.0977	8.58%
2009-05-06	0	5.710	5.710	5.780	5.560	5.900	7,543,080	43,256,827	5.7346	2.884	2.884	2.919	2.808	2.980	14,935,102	2.8963	3.63%
2009-05-05	0	5.510	5.490	5.500	5.430	5.650	14,624,000	80,462,520	5.5021	2.783	2.773	2.778	2.742	2.854	28,955,139	2.7789	-1.08%
2009-05-04	0	5.570	5.530	5.560	5.480	5.610	5,780,270	32,028,085	5.5409	2.813	2.793	2.808	2.768	2.833	11,444,784	2.7985	1.27%
2009-04-30	0	5.500	5.500	5.560	5.450	5.650	6,331,000	34,895,000	5.5118	2.778	2.778	2.808	2.753	2.854	12,535,215	2.7838	1.29%
2009-04-29	0	5.430	5.430	5.450	5.430	5.760	2,356,100	13,109,649	5.5641	2.742	2.742	2.753	2.742	2.909	4,665,017	2.8102	-3.21%
2009-04-28	0	5.610	5.580	5.610	5.520	5.850	4,447,730	25,123,043	5.6485	2.833	2.818	2.833	2.788	2.955	8,806,390	2.8528	-1.06%
2009-04-27	0	5.670	5.670	5.700	5.650	5.880	7,559,455	43,305,584	5.7287	2.864	2.864	2.879	2.854	2.970	14,967,524	2.8933	-1.56%
2009-04-24	0	5.760	5.750	5.780	5.760	5.890	4,004,700	23,251,005	5.8059	2.909	2.904	2.919	2.909	2.975	7,929,202	2.9323	-0.69%
2009-04-23	0	5.800	5.800	5.810	5.760	5.820	5,116,971	29,648,605	5.7942	2.929	2.929	2.934	2.909	2.939	10,131,469	2.9264	0.35%
2009-04-22	0	5.780	5.780	5.790	5.720	5.880	2,516,154	14,558,788	5.7861	2.919	2.919	2.924	2.889	2.970	4,981,919	2.9223	-0.34%
2009-04-21	0	5.800	5.800	5.850	5.700	5.860	2,005,490	11,613,017	5.7906	2.929	2.929	2.955	2.879	2.960	3,970,818	2.9246	0.87%
2009-04-20	0	5.750	5.750	5.770	5.730	5.850	5,915,000	34,083,503	5.7622	2.904	2.904	2.914	2.894	2.955	11,711,546	2.9102	-0.17%
2009-04-17	0	5.760	5.790	5.800	5.710	5.800	11,075,294	63,750,545	5.7561	2.909	2.924	2.929	2.884	2.929	21,928,794	2.9072	0.17%
2009-04-16	0	5.750	5.750	5.780	5.700	5.830	8,956,780	51,446,219	5.7438	2.904	2.904	2.919	2.879	2.944	17,734,191	2.9010	-0.86%
2009-04-15	0	5.800	5.700	5.800	5.670	5.890	7,728,129	44,497,500	5.7579	2.929	2.879	2.929	2.864	2.975	15,301,494	2.9080	-1.19%
2009-04-14	0	5.870	5.810	5.870	5.840	6.050	7,242,236	42,858,403	5.9178	2.965	2.934	2.965	2.950	3.056	14,339,439	2.9888	-2.17%
2009-04-09	0	6.000	5.940	6.000	5.900	6.100	9,558,617	56,962,127	5.9592	3.030	3.000	3.030	2.980	3.081	18,925,813	3.0098	1.69%
2009-04-08	0	5.900	5.820	5.900	5.700	6.000	7,831,272	46,311,144	5.9136	2.980	2.939	2.980	2.879	3.030	15,505,715	2.9867	-1.67%
2009-04-07	0	6.000	5.990	6.000	5.950	6.030	10,645,396	63,824,166	5.9955	3.030	3.025	3.030	3.005	3.045	21,077,607	3.0281	0.17%
2009-04-06	0	5.990	5.980	6.000	5.790	6.100	17,256,557	102,279,561	5.9270	3.025	3.020	3.030	2.924	3.081	34,167,533	2.9935	3.63%
2009-04-03	0	5.780	5.780	5.800	5.340	6.250	223,746,617	1,363,236,975	6.0928	2.919	2.919	2.929	2.697	3.157	443,012,475	3.0772	-17.07%
2009-04-02	0	6.970	6.980	6.990	6.810	7.480	9,648,250	67,419,196	6.9877	3.520	3.525	3.530	3.439	3.778	19,103,284	3.5292	4.97%
2009-04-01	0	6.640	6.550	6.640	6.480	6.690	4,923,047	32,072,134	6.5147	3.354	3.308	3.354	3.273	3.379	9,747,505	3.2903	4.08%
2009-03-31	0	6.380	6.200	6.380	6.000	6.400	7,348,959	45,474,613	6.1879	3.222	3.131	3.222	3.030	3.232	14,550,747	3.1252	3.40%
2009-03-30	0	6.170	6.120	6.190	5.950	6.320	6,181,704	38,203,725	6.1801	3.116	3.091	3.126	3.005	3.192	12,239,613	3.1213	0.33%
2009-03-27	0	6.150	6.130	6.240	6.040	6.340	8,032,614	50,039,873	6.2296	3.106	3.096	3.152	3.051	3.202	15,904,367	3.1463	-1.44%
2009-03-26	0	6.240	6.230	6.250	6.200	6.350	6,333,388	39,211,995	6.1913	3.152	3.147	3.157	3.131	3.207	12,539,943	3.1270	-0.16%
2009-03-25	0	6.250	6.200	6.250	6.070	6.250	1,786,650	11,005,648	6.1599	3.157	3.131	3.157	3.066	3.157	3,537,520	3.1111	2.12%
2009-03-24	0	6.120	6.110	6.120	6.050	6.200	1,400,000	8,567,069	6.1193	3.091	3.086	3.091	3.056	3.131	2,771,964	3.0906	0.33%
2009-03-23	0	6.100	6.090	6.160	5.990	6.150	1,082,646	6,565,354	6.0642	3.081	3.076	3.111	3.025	3.106	2,143,611	3.0628	5.17%
2009-03-20	0	5.800	5.800	5.980	5.800	6.090	672,000	3,948,570	5.8758	2.929	2.929	3.020	2.929	3.076	1,330,543	2.9676	-3.01%
2009-03-19	0	5.980	5.980	6.090	5.980	6.250	2,077,000	12,674,500	6.1023	3.020	3.020	3.076	3.020	3.157	4,112,406	3.0820	-1.81%
2009-03-18	0	6.090	6.090	6.100	5.980	6.400	2,099,819	12,798,783	6.0952	3.076	3.076	3.081	3.020	3.232	4,157,587	3.0784	3.22%
2009-03-17	0	5.900	5.890	5.930	5.640	5.940	3,904,000	22,667,750	5.8063	2.980	2.975	2.995	2.849	3.000	7,729,818	2.9325	3.51%
2009-03-16	0	5.700	5.690	5.700	5.610	6.160	5,858,386	33,441,450	5.7083	2.879	2.874	2.879	2.833	3.111	11,599,452	2.8830	1.42%
2009-03-13	0	5.620	5.620	5.690	5.570	5.710	3,401,000	19,140,900	5.6280	2.838	2.838	2.874	2.813	2.884	6,733,891	2.8425	-1.40%
2009-03-12	0	5.700	5.700	5.740	5.620	5.900	4,621,089	26,331,614	5.6981	2.879	2.879	2.899	2.838	2.980	9,149,636	2.8779	-5.16%
2009-03-11	0	6.010	5.990	6.010	5.750	6.100	5,303,700	31,827,074	6.0009	3.035	3.025	3.035	2.904	3.081	10,501,188	3.0308	4.16%
2009-03-10	0	5.770	5.770	5.780	5.640	5.790	3,028,988	17,378,816	5.7375	2.914	2.914	2.919	2.849	2.924	5,997,317	2.8978	2.12%
2009-03-09	0	5.650	5.630	5.660	5.600	5.810	12,408,988	70,089,678	5.6483	2.854	2.843	2.859	2.828	2.934	24,569,473	2.8527	-2.25%
2009-03-06	0	5.780	5.700	5.780	5.400	5.960	4,865,000	27,398,140	5.6317	2.919	2.879	2.919	2.727	3.010	9,632,573	2.8443	5.67%
2009-03-05	0	5.470	5.360	5.470	5.300	5.470	1,180,431	6,363,545	5.3909	2.763	2.707	2.763	2.677	2.763	2,337,223	2.7227	2.63%
2009-03-04	0	5.330	5.330	5.400	5.200	5.480	1,249,266	6,655,958	5.3279	2.692	2.692	2.727	2.626	2.768	2,473,514	2.6909	-0.37%
2009-03-03	0	5.350	5.300	5.350	5.050	5.440	4,888,000	26,285,060	5.3775	2.702	2.677	2.702	2.551	2.748	9,678,113	2.7159	-2.55%
2009-03-02	0	5.490	5.490	5.520	5.440	5.650	7,730,025	42,990,895	5.5615	2.773	2.773	2.788	2.748	2.854	15,305,248	2.8089	-2.49%
2009-02-27	0	5.630	5.630	5.660	5.600	5.730	9,444,559	53,261,141	5.6393	2.843	2.843	2.859	2.828	2.894	18,699,981	2.8482	-0.35%
2009-02-26	0	5.650	5.650	5.660	5.590	5.760	11,583,939	65,548,605	5.6586	2.854	2.854	2.859	2.823	2.909	22,935,898	2.8579	-1.74%
2009-02-25	0	5.750	5.720	5.750	5.640	5.750	5,300,672	30,070,343	5.6729	2.904	2.889	2.904	2.849	2.904	10,495,193	2.8652	3.60%
2009-02-24	0	5.550	5.550	5.560	5.470	5.610	8,678,050	48,136,277	5.5469	2.803	2.803	2.808	2.763	2.833	17,182,313	2.8015	-0.72%
2009-02-23	0	5.590	5.570	5.590	5.500	5.640	5,283,055	29,513,700	5.5865	2.823	2.813	2.823	2.778	2.849	10,460,311	2.8215	1.64%
2009-02-20	0	5.500	5.490	5.500	5.300	5.590	5,047,511	27,414,837	5.4314	2.778	2.773	2.778	2.677	2.823	9,993,940	2.7431	0.00%
2009-02-19	0	5.500	5.480	5.500	5.290	5.640	5,425,000	29,711,550	5.4768	2.778	2.768	2.778	2.672	2.849	10,741,359	2.7661	5.36%
2009-02-18	0	5.220	5.220	5.230	5.120	5.300	6,132,915	32,020,583	5.2211	2.636	2.636	2.641	2.586	2.677	12,143,012	2.6370	0.00%
2009-02-17	0	5.220	5.200	5.220	5.170	5.260	2,103,000	10,990,760	5.2262	2.636	2.626	2.636	2.611	2.657	4,163,885	2.6395	-0.57%
2009-02-16	0	5.250	5.240	5.280	5.210	5.300	3,898,800	20,429,770	5.2400	2.652	2.646	2.667	2.631	2.677	7,719,522	2.6465	1.35%
2009-02-13	0	5.180	5.180	5.250	5.000	5.230	1,602,932	8,200,596	5.1160	2.616	2.616	2.652	2.525	2.641	3,173,764	2.5839	3.39%
2009-02-12	0	5.060	5.050	5.060	5.040	5.160	1,380,000	6,969,600	5.0504	2.530	2.525	2.530	2.520	2.580	2,759,633	2.5256	0.20%
2009-02-11	0	5.050	5.050	5.110	4.990	5.140	2,095,032	10,560,962	5.0410	2.525	2.525	2.555	2.495	2.570	4,189,507	2.5208	0.00%
2009-02-10	0	5.050	5.040	5.050	5.030	5.100	3,759,226	18,983,440	5.0498	2.525	2.520	2.525	2.515	2.550	7,517,453	2.5252	0.20%
2009-02-09	0	5.040	5.020	5.040	5.030	5.200	5,635,000	28,611,900	5.0775	2.520	2.510	2.520	2.515	2.600	11,268,502	2.5391	-2.33%
2009-02-06	0	5.160	5.120	5.160	5.120	5.200	1,210,200	6,243,900	5.1594	2.580	2.560	2.580	2.560	2.600	2,420,078	2.5800	-1.15%
2009-02-05	0	5.220	5.200	5.250	5.200	5.410	5,432,000	28,861,600	5.3133	2.610	2.600	2.625	2.600	2.705	10,862,556	2.6570	-1.51%
2009-02-04	0	5.300	5.300	5.350	5.300	5.440	6,240,591	33,419,530	5.3552	2.650	2.650	2.675	2.650	2.720	12,479,523	2.6779	1.92%
2009-02-03	0	5.200	5.200	5.210	5.100	5.230	3,510,355	18,239,917	5.1960	2.600	2.600	2.605	2.550	2.615	7,019,777	2.5984	0.00%
2009-02-02	0	5.200	5.170	5.200	5.000	5.200	3,743,395	18,974,270	5.0687	2.600	2.585	2.600	2.500	2.600	7,485,795	2.5347	4.00%
2009-01-30	0	5.000	4.980	5.000	4.980	5.060	9,825,800	49,270,636	5.0144	2.500	2.490	2.500	2.490	2.530	19,648,988	2.5075	-3.29%
2009-01-29	0	5.170	5.100	5.170	5.070	5.450	5,206,000	27,077,983	5.2013	2.585	2.550	2.585	2.535	2.725	10,410,616	2.6010	-3.00%
2009-01-23	0	5.330	5.310	5.330	5.230	5.330	6,281,200	33,219,397	5.2887	2.665	2.655	2.665	2.615	2.665	12,560,730	2.6447	0.19%
2009-01-22	0	5.320	5.260	5.320	4.980	5.320	2,558,792	13,441,760	5.2532	2.660	2.630	2.660	2.490	2.660	5,116,904	2.6269	2.90%
2009-01-21	0	5.170	5.160	5.240	5.170	5.350	5,666,432	29,646,300	5.2319	2.585	2.580	2.620	2.585	2.675	11,331,358	2.6163	-3.18%
2009-01-20	0	5.340	5.230	5.340	5.220	5.380	4,355,250	22,934,845	5.2660	2.670	2.615	2.670	2.610	2.690	8,709,342	2.6334	0.00%
2009-01-19	0	5.340	5.310	5.340	5.260	5.450	5,569,700	29,706,076	5.3335	2.670	2.655	2.670	2.630	2.725	11,137,919	2.6671	1.52%
2009-01-16	0	5.260	5.260	5.300	5.000	5.470	4,074,700	21,404,636	5.2531	2.630	2.630	2.650	2.500	2.735	8,148,317	2.6269	4.78%
2009-01-15	0	5.020	5.020	5.040	4.630	5.050	2,474,000	12,278,530	4.9630	2.510	2.510	2.520	2.315	2.525	4,947,342	2.4818	1.21%
2009-01-14	0	4.960	4.960	4.980	4.710	5.000	4,921,000	23,673,730	4.8108	2.480	2.480	2.490	2.355	2.500	9,840,692	2.4057	6.44%
2009-01-13	0	4.660	4.660	4.720	4.580	4.810	3,640,000	16,897,850	4.6423	2.330	2.330	2.360	2.290	2.405	7,279,032	2.3214	0.22%
2009-01-12	0	4.650	4.630	4.650	4.450	4.690	4,931,000	22,600,320	4.5833	2.325	2.315	2.325	2.225	2.345	9,860,689	2.2920	2.20%
2009-01-09	0	4.550	4.550	4.630	4.520	4.590	7,036,100	31,996,630	4.5475	2.275	2.275	2.315	2.260	2.295	14,070,330	2.2740	-0.87%
2009-01-08	0	4.590	4.540	4.590	4.460	4.700	7,675,000	35,305,270	4.6000	2.295	2.270	2.295	2.230	2.350	15,347,960	2.3003	-0.86%
2009-01-07	0	4.630	4.620	4.630	4.610	4.890	4,815,050	22,541,028	4.6814	2.315	2.310	2.315	2.305	2.445	9,628,820	2.3410	-4.54%
2009-01-06	0	4.850	4.850	4.900	4.850	5.020	4,192,150	20,634,194	4.9221	2.425	2.425	2.450	2.425	2.510	8,383,186	2.4614	-3.39%
2009-01-05	0	5.020	5.010	5.020	4.960	5.080	4,339,070	21,737,264	5.0097	2.510	2.505	2.510	2.480	2.540	8,676,987	2.5052	1.01%
2009-01-02	0	4.970	4.960	4.970	4.820	5.150	1,021,100	5,080,607	4.9756	2.485	2.480	2.485	2.410	2.575	2,041,929	2.4881	-2.17%
2008-12-31	0	5.080	5.080	5.090	4.990	5.080	978,600	4,904,734	5.0120	2.540	2.540	2.545	2.495	2.540	1,956,940	2.5063	0.59%
2008-12-30	0	5.050	5.000	5.050	4.950	5.050	6,953,476	34,795,382	5.0040	2.525	2.500	2.525	2.475	2.525	13,905,104	2.5023	2.02%
2008-12-29	0	4.950	4.950	4.990	4.880	5.060	1,259,052	6,267,633	4.9781	2.475	2.475	2.495	2.440	2.530	2,517,769	2.4894	-1.00%
2008-12-24	0	5.000	4.990	5.040	4.930	5.020	1,292,000	6,456,440	4.9972	2.500	2.495	2.520	2.465	2.510	2,583,657	2.4990	1.01%
2008-12-23	0	4.950	4.950	5.000	4.950	5.150	1,732,420	8,689,158	5.0156	2.475	2.475	2.500	2.475	2.575	3,464,379	2.5081	-1.79%
2008-12-22	0	5.040	5.040	5.050	4.990	5.100	9,176,020	46,234,597	5.0386	2.520	2.520	2.525	2.495	2.550	18,349,601	2.5197	1.00%
2008-12-19	0	4.990	4.990	5.000	4.900	5.050	8,225,000	41,069,850	4.9933	2.495	2.495	2.500	2.450	2.525	16,447,814	2.4970	0.81%
2008-12-18	0	4.950	4.940	4.950	4.940	4.980	6,220,000	30,827,020	4.9561	2.475	2.470	2.475	2.470	2.490	12,438,347	2.4784	-0.20%
2008-12-17	0	4.960	4.940	4.960	4.940	5.030	3,944,566	19,567,165	4.9605	2.480	2.470	2.480	2.470	2.515	7,888,083	2.4806	-0.20%
2008-12-16	0	4.970	4.940	4.970	4.900	4.980	3,917,147	19,369,421	4.9448	2.485	2.470	2.485	2.450	2.490	7,833,253	2.4727	1.43%
2008-12-15	0	4.900	4.890	4.900	4.860	4.950	3,485,753	16,993,678	4.8752	2.450	2.445	2.450	2.430	2.475	6,970,579	2.4379	0.20%
2008-12-12	0	4.890	4.890	4.900	4.680	4.980	2,760,000	13,421,050	4.8627	2.445	2.445	2.450	2.340	2.490	5,519,266	2.4317	-1.81%
2008-12-11	0	4.980	4.950	4.980	4.900	5.130	4,668,000	23,211,450	4.9725	2.490	2.475	2.490	2.450	2.565	9,334,759	2.4866	-0.40%
2008-12-10	0	5.000	4.960	5.000	4.900	5.170	4,548,800	22,749,596	5.0012	2.500	2.480	2.500	2.450	2.585	9,096,391	2.5009	-1.38%
2008-12-09	0	5.070	5.050	5.070	4.930	5.290	2,673,900	13,556,140	5.0698	2.535	2.525	2.535	2.465	2.645	5,347,089	2.5352	-2.50%
2008-12-08	0	5.200	5.180	5.200	5.060	5.240	4,051,500	20,971,770	5.1763	2.600	2.590	2.600	2.530	2.620	8,101,923	2.5885	2.77%
2008-12-05	0	5.060	5.030	5.080	4.900	5.120	668,800	3,368,190	5.0362	2.530	2.515	2.540	2.450	2.560	1,337,422	2.5184	-1.17%
2008-12-04	0	5.120	5.110	5.120	5.060	5.220	6,766,000	34,578,420	5.1106	2.560	2.555	2.560	2.530	2.610	13,530,201	2.5556	-0.39%
2008-12-03	0	5.140	5.140	5.170	5.050	5.190	2,479,000	12,688,100	5.1182	2.570	2.570	2.585	2.525	2.595	4,957,341	2.5595	1.18%
2008-12-02	0	5.080	5.080	5.100	4.880	5.100	2,280,000	11,503,350	5.0453	2.540	2.540	2.550	2.440	2.550	4,559,394	2.5230	1.60%
2008-12-01	0	5.000	5.000	5.010	4.700	5.150	3,753,635	18,479,014	4.9230	2.500	2.500	2.505	2.350	2.575	7,506,272	2.4618	3.09%
2008-11-28	0	4.850	4.720	4.850	4.650	4.920	4,851,123	22,981,663	4.7374	2.425	2.360	2.425	2.325	2.460	9,700,956	2.3690	-1.42%
2008-11-27	0	4.920	4.920	4.970	4.430	5.430	7,505,000	35,745,700	4.7629	2.460	2.460	2.485	2.215	2.715	15,008,005	2.3818	-7.69%
2008-11-26	0	5.330	5.320	5.330	5.260	5.500	7,774,777	42,101,594	5.4152	2.665	2.660	2.665	2.630	2.750	15,547,487	2.7079	-3.09%
2008-11-25	0	5.500	5.450	5.500	4.910	6.080	31,381,000	168,049,230	5.3551	2.750	2.725	2.750	2.455	3.040	62,753,658	2.6779	-6.62%
2008-11-24	0	5.890	5.740	5.890	5.450	6.000	15,467,200	89,985,483	5.8178	2.945	2.870	2.945	2.725	3.000	30,930,288	2.9093	7.29%
2008-11-21	0	5.490	5.420	5.490	5.110	5.500	4,011,009	21,414,668	5.3390	2.745	2.710	2.745	2.555	2.750	8,020,952	2.6698	4.17%
2008-11-20	0	5.270	5.210	5.270	4.950	5.460	8,694,319	44,747,327	5.1467	2.635	2.605	2.635	2.475	2.730	17,386,327	2.5737	0.19%
2008-11-19	0	5.260	5.260	5.300	5.160	5.580	9,884,000	52,620,796	5.3238	2.630	2.630	2.650	2.580	2.790	19,765,373	2.6623	3.54%
2008-11-18	0	5.080	5.070	5.080	4.870	5.380	4,385,000	22,445,530	5.1187	2.540	2.535	2.540	2.435	2.690	8,768,834	2.5597	-2.31%
2008-11-17	0	5.200	5.140	5.200	5.030	5.240	5,455,000	28,208,665	5.1712	2.600	2.570	2.600	2.515	2.620	10,908,550	2.5859	1.17%
2008-11-14	0	5.140	5.140	5.150	5.120	5.300	1,800,500	9,318,035	5.1752	2.570	2.570	2.575	2.560	2.650	3,600,521	2.5880	-0.96%
2008-11-13	0	5.190	5.180	5.200	4.980	5.210	2,185,606	11,211,641	5.1298	2.595	2.590	2.600	2.490	2.605	4,370,631	2.5652	1.76%
2008-11-12	0	5.100	5.020	5.100	4.900	5.270	8,983,000	45,890,900	5.1086	2.550	2.510	2.550	2.450	2.635	17,963,612	2.5547	2.00%
2008-11-11	0	5.000	4.970	4.990	4.940	5.040	2,811,900	14,039,010	4.9927	2.500	2.485	2.495	2.470	2.520	5,623,053	2.4967	1.42%
2008-11-10	0	4.930	4.930	5.000	4.890	5.000	1,660,000	8,163,390	4.9177	2.465	2.465	2.500	2.445	2.500	3,319,559	2.4592	1.86%
2008-11-07	0	4.840	4.830	4.840	4.840	4.970	1,120,000	5,450,700	4.8667	2.420	2.415	2.420	2.420	2.485	2,239,702	2.4337	-0.41%
2008-11-06	0	4.860	4.700	4.860	4.640	4.970	2,171,000	10,545,120	4.8573	2.430	2.350	2.430	2.320	2.485	4,341,423	2.4290	-2.80%
2008-11-05	0	5.000	4.960	5.000	4.960	5.200	5,015,300	25,360,870	5.0567	2.500	2.480	2.500	2.480	2.600	10,029,267	2.5287	0.40%
2008-11-04	0	4.980	4.940	4.990	4.950	5.000	4,810,000	23,967,650	4.9829	2.490	2.470	2.495	2.475	2.500	9,618,721	2.4918	-0.40%
2008-11-03	0	5.000	5.000	5.010	4.680	5.100	5,640,000	28,115,830	4.9851	2.500	2.500	2.505	2.340	2.550	11,278,501	2.4929	1.01%
2008-10-31	0	4.950	4.810	4.950	4.460	5.800	3,244,683	15,803,438	4.8706	2.475	2.405	2.475	2.230	2.900	6,488,503	2.4356	8.08%
2008-10-30	0	4.580	4.460	4.600	4.230	4.660	2,020,000	8,984,700	4.4479	2.290	2.230	2.300	2.115	2.330	4,039,463	2.2242	9.05%
2008-10-29	0	4.200	4.200	4.250	3.950	4.450	5,100,000	21,322,729	4.1809	2.100	2.100	2.125	1.975	2.225	10,198,644	2.0907	6.33%
2008-10-28	0	3.950	3.950	3.990	3.540	3.990	4,887,425	18,460,335	3.7771	1.975	1.975	1.995	1.770	1.995	9,773,551	1.8888	13.18%
2008-10-27	0	3.490	3.490	3.520	3.240	3.590	4,903,659	16,955,991	3.4578	1.745	1.745	1.760	1.620	1.795	9,806,015	1.7291	2.65%
2008-10-24	0	3.400	3.420	3.500	3.280	3.890	5,163,500	18,632,535	3.6085	1.700	1.710	1.750	1.640	1.945	10,325,627	1.8045	-8.60%
2008-10-23	0	3.720	3.720	4.000	3.720	4.000	6,570,000	25,781,600	3.9241	1.860	1.860	2.000	1.860	2.000	13,138,254	1.9623	-5.82%
2008-10-22	0	3.950	3.960	3.990	3.890	4.120	4,077,000	16,271,790	3.9911	1.975	1.980	1.995	1.945	2.060	8,152,916	1.9958	-1.25%
2008-10-21	0	4.000	3.500	4.000	3.900	4.220	11,345,000	46,975,770	4.1407	2.000	1.750	2.000	1.950	2.110	22,686,984	2.0706	-0.74%
2008-10-20	0	4.030	4.030	4.060	3.960	4.140	12,348,626	49,285,482	3.9912	2.015	2.015	2.030	1.980	2.070	24,693,969	1.9959	0.75%
2008-10-17	0	4.000	4.000	4.150	3.500	4.500	11,310,000	45,387,680	4.0131	2.000	2.000	2.075	1.750	2.250	22,616,994	2.0068	-10.51%
2008-10-16	0	4.470	4.460	4.470	4.430	4.780	5,650,000	25,281,150	4.4745	2.235	2.230	2.235	2.215	2.390	11,298,498	2.2376	-11.49%
2008-10-15	0	5.050	4.980	5.050	4.990	5.200	2,333,000	11,838,365	5.0743	2.525	2.490	2.525	2.495	2.600	4,665,380	2.5375	-4.72%
2008-10-14	0	5.300	5.300	5.400	5.260	5.510	3,526,066	19,174,385	5.4379	2.650	2.650	2.700	2.630	2.755	7,051,195	2.7193	-3.11%
2008-10-13	0	5.470	5.430	5.470	5.410	5.580	10,603,054	58,302,436	5.4986	2.735	2.715	2.735	2.705	2.790	21,203,289	2.7497	-0.55%
2008-10-10	0	5.500	5.460	5.500	5.390	5.530	6,925,593	37,943,972	5.4788	2.750	2.730	2.750	2.695	2.765	13,849,345	2.7398	-2.48%
2008-10-09	0	5.640	5.610	5.650	5.500	5.700	7,222,900	40,488,823	5.6056	2.820	2.805	2.825	2.750	2.850	14,443,880	2.8032	1.62%
2008-10-08	0	5.550	5.550	5.590	5.500	5.800	5,673,600	31,622,840	5.5737	2.775	2.775	2.795	2.750	2.900	11,345,692	2.7872	-4.31%
2008-10-06	0	5.800	5.800	5.840	5.600	5.970	3,099,700	17,966,890	5.7963	2.900	2.900	2.920	2.800	2.985	6,198,576	2.8986	0.52%
2008-10-03	0	5.770	5.740	5.800	5.680	5.820	2,710,000	15,581,350	5.7496	2.885	2.870	2.900	2.840	2.910	5,419,280	2.8752	1.41%
2008-10-02	0	5.690	5.690	5.700	5.600	5.980	3,380,000	19,342,700	5.7227	2.845	2.845	2.850	2.800	2.990	6,759,102	2.8617	-4.21%
2008-09-30	0	5.940	5.900	5.940	5.840	5.950	2,497,000	14,741,620	5.9037	2.970	2.950	2.970	2.920	2.975	4,993,336	2.9523	-1.00%
2008-09-29	0	6.000	5.880	6.000	5.800	6.050	1,842,000	10,986,605	5.9645	3.000	2.940	3.000	2.900	3.025	3,683,510	2.9826	5.63%
2008-09-26	0	5.680	5.680	5.790	5.440	6.000	2,625,000	15,395,850	5.8651	2.840	2.840	2.895	2.720	3.000	5,249,302	2.9329	-5.33%
2008-09-25	0	6.000	5.910	6.000	5.800	6.000	1,411,234	8,390,473	5.9455	3.000	2.955	3.000	2.900	3.000	2,822,093	2.9731	1.18%
2008-09-24	0	5.930	5.870	5.920	5.800	5.950	4,135,000	24,398,500	5.9005	2.965	2.935	2.960	2.900	2.975	8,268,901	2.9506	-1.17%
2008-09-23	0	6.000	5.900	6.000	5.970	6.100	3,782,000	22,679,630	5.9967	3.000	2.950	3.000	2.985	3.050	7,562,995	2.9988	0.00%
2008-09-22	0	6.000	5.950	6.000	5.990	6.100	4,322,000	26,102,630	6.0395	3.000	2.975	3.000	2.995	3.050	8,642,851	3.0201	0.00%
2008-09-19	0	6.000	5.900	6.000	5.950	6.250	5,502,000	33,169,110	6.0286	3.000	2.950	3.000	2.975	3.125	11,002,537	3.0147	5.82%
2008-09-18	0	5.670	5.670	5.750	5.510	6.150	2,114,700	11,997,410	5.6733	2.835	2.835	2.875	2.755	3.075	4,228,838	2.8370	-7.35%
2008-09-17	0	6.120	6.050	6.120	5.930	6.230	3,951,400	24,185,186	6.1207	3.060	3.025	3.060	2.965	3.115	7,901,750	3.0607	1.16%
2008-09-16	0	6.050	6.050	6.100	5.700	6.300	2,554,707	15,664,137	6.1315	3.025	3.025	3.050	2.850	3.150	5,108,735	3.0661	2.37%
2008-09-12	0	5.910	5.910	5.950	5.840	5.960	945,000	5,590,900	5.9163	2.955	2.955	2.975	2.920	2.980	1,889,749	2.9585	1.20%
2008-09-11	0	5.840	5.770	5.850	5.740	6.160	3,843,700	22,670,317	5.8980	2.920	2.885	2.925	2.870	3.080	7,686,378	2.9494	-3.47%
2008-09-10	0	6.050	5.980	6.050	5.910	6.240	2,132,000	12,996,960	6.0961	3.025	2.990	3.025	2.955	3.120	4,263,433	3.0485	0.00%
2008-09-09	0	6.050	6.000	6.050	5.820	6.050	3,445,000	20,382,740	5.9166	3.025	3.000	3.025	2.910	3.025	6,889,084	2.9587	0.83%
2008-09-08	0	6.000	6.000	6.010	5.820	6.400	5,036,000	30,533,800	6.0631	3.000	3.000	3.005	2.910	3.200	10,070,661	3.0320	-1.15%
2008-09-05	0	6.070	6.070	6.080	6.030	6.120	1,099,900	6,681,338	6.0745	3.035	3.035	3.040	3.015	3.060	2,199,508	3.0377	0.50%
2008-09-04	0	6.040	6.040	6.100	6.040	6.110	5,109,643	31,096,636	6.0859	3.020	3.020	3.050	3.020	3.055	10,217,928	3.0433	0.50%
2008-09-03	0	6.010	6.010	6.090	5.880	6.220	7,748,700	46,594,474	6.0132	3.005	3.005	3.045	2.940	3.110	15,495,340	3.0070	1.01%
2008-09-02	0	5.950	5.880	5.950	5.820	5.950	550,000	3,233,050	5.8783	2.975	2.940	2.975	2.910	2.975	1,099,854	2.9395	2.59%
2008-09-01	0	5.800	5.710	5.800	5.650	5.970	494,634	2,834,306	5.7301	2.900	2.855	2.900	2.825	2.985	989,137	2.8654	1.05%
2008-08-29	0	5.740	5.740	5.850	5.560	5.990	4,681,600	26,989,522	5.7650	2.870	2.870	2.925	2.780	2.995	9,361,956	2.8829	-3.69%
2008-08-28	0	5.960	5.860	5.960	5.940	5.990	85,000	506,100	5.9541	2.980	2.930	2.980	2.970	2.995	169,977	2.9775	-0.67%
2008-08-27	0	6.000	5.920	6.000	6.000	6.160	3,410,000	20,483,600	6.0069	3.000	2.960	3.000	3.000	3.080	6,819,094	3.0039	-0.33%
2008-08-26	0	6.020	6.000	6.030	5.910	6.090	2,034,550	12,223,440	6.0079	3.010	3.000	3.015	2.955	3.045	4,068,559	3.0044	0.33%
2008-08-25	0	6.000	6.000	6.010	5.970	6.090	1,523,440	9,156,486	6.0104	3.000	3.000	3.005	2.985	3.045	3,046,475	3.0056	0.00%
2008-08-21	0	6.000	5.940	6.000	5.950	6.250	4,446,000	27,118,888	6.0996	3.000	2.970	3.000	2.975	3.125	8,890,818	3.0502	-1.64%
2008-08-20	0	6.100	6.010	6.100	5.940	6.400	1,580,043	9,711,067	6.1461	3.050	3.005	3.050	2.970	3.200	3,159,666	3.0734	1.67%
2008-08-19	0	6.000	5.990	6.000	5.990	6.240	1,941,000	11,696,950	6.0262	3.000	2.995	3.000	2.995	3.120	3,881,484	3.0135	-4.15%
2008-08-18	0	6.260	6.260	6.270	6.200	6.500	16,961,000	100,285,512	5.9127	3.130	3.130	3.135	3.100	3.250	33,917,491	2.9567	7.01%
2008-08-15	0	5.850	5.850	5.920	5.610	5.960	26,226,000	147,611,925	5.6285	2.925	2.925	2.960	2.805	2.980	52,445,029	2.8146	6.36%
2008-08-14	0	5.500	5.500	5.510	5.310	5.600	9,207,500	50,668,965	5.5030	2.750	2.750	2.755	2.655	2.800	18,412,552	2.7519	0.00%
2008-08-13	0	5.500	5.500	5.550	5.400	5.650	1,866,900	10,327,547	5.5319	2.750	2.750	2.775	2.700	2.825	3,733,304	2.7663	0.00%
2008-08-12	0	5.500	5.500	5.530	5.500	5.930	7,475,000	42,132,675	5.6365	2.750	2.750	2.765	2.750	2.965	14,948,013	2.8186	-6.78%
2008-08-11	0	5.900	5.880	5.900	5.860	6.050	1,994,000	11,820,860	5.9282	2.950	2.940	2.950	2.930	3.025	3,987,470	2.9645	-0.34%
2008-08-08	0	5.920	5.920	5.950	5.810	6.000	8,430,000	50,006,190	5.9319	2.960	2.960	2.975	2.905	3.000	16,857,759	2.9664	1.89%
2008-08-07	0	5.810	5.800	5.810	5.500	6.000	9,739,050	56,743,728	5.8264	2.905	2.900	2.905	2.750	3.000	19,475,511	2.9136	-1.53%
2008-08-05	0	5.900	5.890	5.950	5.880	6.050	2,192,782	13,047,725	5.9503	2.950	2.945	2.975	2.940	3.025	4,384,981	2.9755	-4.07%
2008-08-04	0	6.150	6.130	6.170	6.120	6.290	1,460,000	9,012,450	6.1729	3.075	3.065	3.085	3.060	3.145	2,919,612	3.0869	-0.65%
2008-08-01	0	6.190	6.180	6.190	6.150	6.280	2,673,000	16,568,920	6.1986	3.095	3.090	3.095	3.075	3.140	5,345,289	3.0997	-1.43%
2008-07-31	0	6.280	6.280	6.300	6.240	6.490	2,735,000	17,321,749	6.3334	3.140	3.140	3.150	3.120	3.245	5,469,273	3.1671	-0.32%
2008-07-30	0	6.300	6.270	6.300	6.230	6.450	3,520,000	22,281,592	6.3300	3.150	3.135	3.150	3.115	3.225	7,039,064	3.1654	-0.63%
2008-07-29	0	6.340	6.300	6.340	6.310	6.390	1,271,599	8,064,493	6.3420	3.170	3.150	3.170	3.155	3.195	2,542,860	3.1714	0.16%
2008-07-28	0	6.330	6.310	6.350	6.290	6.510	5,196,000	33,008,850	6.3527	3.165	3.155	3.175	3.145	3.255	10,390,619	3.1768	0.96%
2008-07-25	0	6.270	6.270	6.370	6.230	6.460	2,851,500	18,180,595	6.3758	3.135	3.135	3.185	3.115	3.230	5,702,242	3.1883	0.00%
2008-07-24	0	6.330	6.300	6.330	6.230	6.450	4,838,500	30,644,540	6.3335	3.135	3.121	3.135	3.086	3.195	9,768,304	3.1371	-2.16%
2008-07-23	0	6.470	6.400	6.480	6.360	6.590	1,320,000	8,459,522	6.4087	3.205	3.170	3.210	3.150	3.264	2,664,909	3.1744	2.54%
2008-07-22	0	6.310	6.210	6.310	6.160	6.360	4,750,000	29,616,900	6.2351	3.126	3.076	3.126	3.051	3.150	9,589,634	3.0884	-1.10%
2008-07-21	0	6.380	6.360	6.380	6.380	6.690	3,042,000	19,602,650	6.4440	3.160	3.150	3.160	3.160	3.314	6,141,404	3.1919	-3.48%
2008-07-18	0	6.610	6.550	6.610	6.520	6.850	3,095,000	20,442,150	6.6049	3.274	3.244	3.274	3.230	3.393	6,248,404	3.2716	-2.65%
2008-07-17	0	6.790	6.710	6.790	6.670	7.100	3,950,000	26,840,100	6.7950	3.363	3.324	3.363	3.304	3.517	7,974,538	3.3657	0.00%
2008-07-16	0	6.790	6.750	6.790	6.410	7.110	6,137,000	41,251,250	6.7217	3.363	3.343	3.363	3.175	3.522	12,389,808	3.3295	5.93%
2008-07-15	0	6.410	6.380	6.410	6.360	6.580	6,006,000	38,554,093	6.4193	3.175	3.160	3.175	3.150	3.259	12,125,336	3.1796	-1.38%
2008-07-14	0	6.500	6.500	6.510	6.480	6.810	6,335,000	41,325,600	6.5234	3.220	3.220	3.225	3.210	3.373	12,789,544	3.2312	-4.55%
2008-07-11	0	6.810	6.810	6.900	6.700	7.000	5,702,450	38,818,912	6.8074	3.373	3.373	3.418	3.319	3.467	11,512,507	3.3719	-2.99%
2008-07-10	0	7.020	6.970	6.990	6.900	7.150	2,115,000	14,836,250	7.0148	3.477	3.452	3.462	3.418	3.542	4,269,911	3.4746	0.86%
2008-07-09	0	6.960	6.900	6.960	6.850	7.060	2,657,100	18,467,146	6.9501	3.447	3.418	3.447	3.393	3.497	5,364,341	3.4426	3.57%
2008-07-08	0	6.720	6.670	6.750	6.490	6.790	763,000	5,061,100	6.6332	3.329	3.304	3.343	3.215	3.363	1,540,398	3.2856	2.91%
2008-07-07	0	6.530	6.500	6.530	6.480	6.950	3,214,200	21,060,430	6.5523	3.234	3.220	3.234	3.210	3.443	6,489,053	3.2455	-3.55%
2008-07-04	0	6.770	6.770	6.780	6.750	6.930	1,875,000	12,728,650	6.7886	3.353	3.353	3.358	3.343	3.433	3,785,382	3.3626	-2.59%
2008-07-03	0	6.950	6.950	6.980	6.860	7.160	4,550,600	32,025,833	7.0377	3.443	3.443	3.457	3.398	3.547	9,187,072	3.4860	-4.79%
2008-07-02	0	7.300	7.200	7.300	7.300	7.410	3,693,679	27,152,560	7.3511	3.616	3.566	3.616	3.616	3.670	7,457,059	3.6412	-1.35%
2008-06-30	0	7.400	7.370	7.400	7.080	7.550	2,519,121	18,468,988	7.3315	3.665	3.651	3.665	3.507	3.740	5,085,779	3.6315	4.52%
2008-06-27	0	7.080	7.080	7.160	6.980	7.300	5,716,522	40,835,389	7.1434	3.507	3.507	3.547	3.457	3.616	11,540,917	3.5383	-4.32%
2008-06-26	0	7.400	7.400	7.430	7.140	7.620	7,188,294	53,504,810	7.4433	3.665	3.665	3.680	3.537	3.774	14,512,234	3.6869	-0.67%
2008-06-25	0	7.450	7.450	7.520	7.130	7.700	2,926,129	21,852,169	7.4679	3.690	3.690	3.725	3.532	3.814	5,907,475	3.6991	1.36%
2008-06-24	0	7.350	7.350	7.410	7.050	7.420	1,713,000	12,473,900	7.2819	3.641	3.641	3.670	3.492	3.675	3,458,325	3.6069	3.09%
2008-06-23	0	7.130	7.110	7.130	7.000	7.240	4,001,801	28,357,687	7.0862	3.532	3.522	3.532	3.467	3.586	8,079,118	3.5100	-0.97%
2008-06-20	0	7.200	6.950	7.200	6.910	7.600	5,719,900	41,943,113	7.3328	3.566	3.443	3.566	3.423	3.764	11,547,737	3.6322	-4.00%
2008-06-19	0	7.500	7.500	7.540	7.390	7.640	1,397,804	10,526,465	7.5307	3.715	3.715	3.735	3.660	3.784	2,821,985	3.7302	0.00%
2008-06-18	0	7.500	7.500	7.520	7.300	7.570	2,087,000	15,656,590	7.5020	3.715	3.715	3.725	3.616	3.750	4,213,383	3.7159	0.00%
2008-06-17	0	7.500	7.490	7.510	6.810	7.770	2,210,000	16,654,740	7.5361	3.715	3.710	3.720	3.373	3.849	4,461,704	3.7328	7.14%
2008-06-16	0	7.000	6.850	7.000	6.750	7.100	160,000	1,101,050	6.8816	3.467	3.393	3.467	3.343	3.517	323,019	3.4086	4.17%
2008-06-13	0	6.720	6.700	6.720	6.700	6.900	920,000	6,207,850	6.7477	3.329	3.319	3.329	3.319	3.418	1,857,361	3.3423	-2.47%
2008-06-12	0	6.890	6.890	7.060	6.710	7.090	1,094,100	7,545,643	6.8967	3.413	3.413	3.497	3.324	3.512	2,208,846	3.4161	-0.14%
2008-06-11	0	6.900	6.900	7.000	6.710	7.400	2,500,000	17,924,900	7.1700	3.418	3.418	3.467	3.324	3.665	5,047,176	3.5515	-2.82%
2008-06-10	0	7.100	7.020	7.100	7.100	7.350	2,261,000	16,507,840	7.3011	3.517	3.477	3.517	3.517	3.641	4,564,666	3.6164	-3.14%
2008-06-06	0	7.330	7.320	7.330	7.310	7.580	2,396,000	17,640,510	7.3625	3.631	3.626	3.631	3.621	3.755	4,837,213	3.6468	-3.30%
2008-06-05	0	7.580	7.510	7.580	7.500	7.670	2,528,744	19,288,379	7.6277	3.755	3.720	3.755	3.715	3.799	5,105,206	3.7782	-0.13%
2008-06-04	0	7.590	7.590	7.650	7.410	7.680	1,356,717	10,260,788	7.5630	3.760	3.760	3.789	3.670	3.804	2,739,036	3.7461	-2.06%
2008-06-03	0	7.750	7.730	7.760	7.650	7.990	1,979,700	15,320,354	7.7387	3.839	3.829	3.844	3.789	3.958	3,996,758	3.8332	0.13%
2008-06-02	0	7.740	7.740	7.780	7.310	7.900	1,860,500	14,505,719	7.7967	3.834	3.834	3.854	3.621	3.913	3,756,108	3.8619	-2.03%
2008-05-30	0	7.900	7.900	7.920	7.630	8.000	1,158,000	9,123,940	7.8791	3.913	3.913	3.923	3.779	3.963	2,337,852	3.9027	-0.50%
2008-05-29	0	7.940	7.920	8.000	7.800	8.000	6,108,270	48,507,914	7.9414	3.933	3.923	3.963	3.864	3.963	12,331,805	3.9336	1.15%
2008-05-28	0	7.850	7.670	7.850	7.700	7.930	3,416,404	26,886,579	7.8698	3.888	3.799	3.888	3.814	3.928	6,897,277	3.8981	0.64%
2008-05-27	0	7.800	7.700	7.800	7.520	8.000	8,407,000	66,147,360	7.8681	3.864	3.814	3.864	3.725	3.963	16,972,643	3.8973	4.00%
2008-05-26	0	7.500	7.500	7.510	7.360	7.750	1,831,900	13,816,525	7.5422	3.715	3.715	3.720	3.646	3.839	3,698,369	3.7358	-3.23%
2008-05-23	0	7.750	7.720	7.750	7.400	7.800	8,002,268	60,761,712	7.5931	3.839	3.824	3.839	3.665	3.864	16,155,542	3.7610	4.45%
2008-05-22	0	7.420	7.400	7.420	7.300	7.430	6,210,400	45,729,094	7.3633	3.675	3.665	3.675	3.616	3.680	12,537,993	3.6472	0.00%
2008-05-21	0	7.420	7.340	7.420	7.240	7.550	1,325,308	9,832,817	7.4193	3.675	3.636	3.675	3.586	3.740	2,675,625	3.6750	2.34%
2008-05-20	0	7.250	7.250	7.260	7.210	7.250	1,161,800	8,400,120	7.2303	3.591	3.591	3.596	3.571	3.591	2,345,524	3.5813	0.00%
2008-05-19	0	7.250	7.230	7.290	7.200	7.300	1,109,300	8,027,002	7.2361	3.591	3.581	3.611	3.566	3.616	2,239,533	3.5842	0.14%
2008-05-16	0	7.240	7.240	7.330	6.830	7.480	3,267,500	23,349,375	7.1459	3.586	3.586	3.631	3.383	3.705	6,596,659	3.5396	5.39%
2008-05-15	0	6.870	6.840	6.870	6.800	7.000	2,093,300	14,522,075	6.9374	3.403	3.388	3.403	3.368	3.467	4,226,101	3.4363	-2.83%
2008-05-14	0	7.070	7.030	7.080	7.040	7.360	1,356,576	9,626,995	7.0965	3.502	3.482	3.507	3.487	3.646	2,738,751	3.5151	-4.20%
2008-05-13	0	7.380	7.360	7.380	7.290	7.590	1,627,755	12,047,808	7.4015	3.656	3.646	3.656	3.611	3.760	3,286,226	3.6662	-0.14%
2008-05-09	0	7.390	7.350	7.390	7.260	7.400	2,356,266	17,325,789	7.3531	3.660	3.641	3.660	3.596	3.665	4,756,996	3.6422	-0.14%
2008-05-08	0	7.400	7.390	7.400	7.330	7.490	1,466,145	10,855,783	7.4043	3.665	3.660	3.665	3.631	3.710	2,959,957	3.6675	-0.54%
2008-05-07	0	7.440	7.430	7.440	7.100	7.550	5,690,700	41,713,644	7.3301	3.685	3.680	3.685	3.517	3.740	11,488,786	3.6308	4.64%
2008-05-06	0	7.110	7.150	7.190	7.000	7.230	876,286	6,238,991	7.1198	3.522	3.542	3.561	3.467	3.581	1,769,108	3.5266	1.14%
2008-05-05	0	7.030	7.090	7.100	7.010	7.240	1,709,075	12,245,933	7.1652	3.482	3.512	3.517	3.472	3.586	3,450,401	3.5491	-2.36%
2008-05-02	0	7.200	7.190	7.200	6.890	7.300	1,987,501	14,269,662	7.1797	3.566	3.561	3.566	3.413	3.616	4,012,507	3.5563	3.45%
2008-04-30	0	6.960	6.970	7.000	6.780	7.030	3,105,600	21,700,278	6.9875	3.447	3.452	3.467	3.358	3.482	6,269,804	3.4611	0.72%
2008-04-29	0	6.910	6.880	6.910	6.800	7.090	1,428,600	9,870,630	6.9093	3.423	3.408	3.423	3.368	3.512	2,884,158	3.4224	2.67%
2008-04-28	0	6.730	6.720	6.800	6.350	6.800	3,195,957	21,337,578	6.6764	3.334	3.329	3.368	3.145	3.368	6,452,223	3.3070	-1.75%
2008-04-25	0	6.850	6.800	6.860	6.360	6.970	3,412,000	23,076,450	6.7633	3.393	3.368	3.398	3.150	3.452	6,888,386	3.3501	8.39%
2008-04-24	0	6.320	6.280	6.350	6.210	6.450	1,518,500	9,590,100	6.3155	3.130	3.111	3.145	3.076	3.195	3,065,655	3.1282	0.96%
2008-04-23	0	6.260	6.220	6.260	6.120	6.400	3,056,200	19,128,843	6.2590	3.101	3.081	3.101	3.031	3.170	6,170,072	3.1003	-0.79%
2008-04-22	0	6.310	6.230	6.310	6.050	6.460	5,690,000	35,414,600	6.2240	3.126	3.086	3.126	2.997	3.200	11,487,373	3.0829	0.16%
2008-04-21	0	6.300	6.300	6.350	6.300	6.480	1,066,307	6,791,693	6.3694	3.121	3.121	3.145	3.121	3.210	2,152,736	3.1549	0.00%
2008-04-18	0	6.300	6.300	6.380	6.230	6.580	2,376,000	15,168,325	6.3840	3.121	3.121	3.160	3.086	3.259	4,796,836	3.1622	-2.02%
2008-04-17	0	6.430	6.400	6.440	6.400	6.480	650,000	4,171,900	6.4183	3.185	3.170	3.190	3.170	3.210	1,312,266	3.1792	2.06%
2008-04-16	0	6.300	6.270	6.390	6.300	6.480	528,650	3,381,759	6.3970	3.121	3.106	3.165	3.121	3.210	1,067,276	3.1686	-1.25%
2008-04-15	0	6.380	6.300	6.380	6.000	6.480	2,627,100	16,299,445	6.2043	3.160	3.121	3.160	2.972	3.210	5,303,774	3.0732	0.63%
2008-04-14	0	6.340	6.250	6.340	6.200	6.500	1,930,000	12,316,550	6.3816	3.140	3.096	3.140	3.071	3.220	3,896,420	3.1610	-2.16%
2008-04-11	0	6.480	6.460	6.480	6.400	6.500	1,500,000	9,712,700	6.4751	3.210	3.200	3.210	3.170	3.220	3,028,306	3.2073	1.25%
2008-04-10	0	6.400	6.390	6.410	6.240	6.400	2,494,434	15,618,348	6.2613	3.170	3.165	3.175	3.091	3.170	5,035,939	3.1014	4.07%
2008-04-09	0	6.150	6.120	6.150	6.100	6.600	1,818,259	11,330,463	6.2315	3.046	3.031	3.046	3.021	3.269	3,670,829	3.0866	-4.95%
2008-04-08	0	6.470	6.470	6.500	6.400	6.760	2,075,898	13,496,786	6.5017	3.205	3.205	3.220	3.170	3.348	4,190,969	3.2204	0.31%
2008-04-07	0	6.450	6.450	6.500	6.450	6.670	11,393,600	74,021,054	6.4967	3.195	3.195	3.220	3.195	3.304	23,002,202	3.2180	-0.46%
2008-04-03	0	6.480	6.450	6.480	6.400	6.580	3,868,002	25,044,808	6.4749	3.210	3.195	3.210	3.170	3.259	7,808,995	3.2072	1.25%
2008-04-02	0	6.400	6.400	6.450	6.310	6.500	4,754,150	30,438,096	6.4024	3.170	3.170	3.195	3.126	3.220	9,598,013	3.1713	0.63%
2008-04-01	0	6.360	6.310	6.360	6.190	6.500	7,130,100	45,126,927	6.3291	3.150	3.126	3.150	3.066	3.220	14,394,748	3.1350	-0.62%
2008-03-31	0	6.400	6.250	6.400	6.200	6.480	2,967,945	18,577,634	6.2594	3.170	3.096	3.170	3.071	3.210	5,991,896	3.1005	-1.54%
2008-03-28	0	6.500	6.410	6.500	6.130	6.800	5,063,120	33,383,600	6.5935	3.220	3.175	3.220	3.036	3.368	10,221,783	3.2659	7.44%
2008-03-27	0	6.050	6.060	6.150	5.800	6.180	2,539,935	15,327,244	6.0345	2.997	3.002	3.046	2.873	3.061	5,127,800	2.9890	0.83%
2008-03-26	0	6.000	5.960	6.000	5.500	6.190	1,650,207	9,772,930	5.9222	2.972	2.952	2.972	2.724	3.066	3,331,554	2.9334	3.99%
2008-03-25	0	5.770	5.720	5.770	5.500	6.110	11,355,000	67,144,900	5.9132	2.858	2.833	2.858	2.724	3.026	22,924,273	2.9290	1.58%
2008-03-20	0	5.680	5.690	5.700	5.500	5.700	2,595,316	14,691,145	5.6606	2.813	2.818	2.823	2.724	2.823	5,239,607	2.8039	0.18%
2008-03-19	0	5.670	5.670	5.890	5.640	5.960	3,102,250	18,122,370	5.8417	2.809	2.809	2.917	2.794	2.952	6,263,041	2.8935	4.23%
2008-03-18	0	5.440	5.490	5.500	4.800	5.650	3,032,200	16,556,740	5.4603	2.695	2.719	2.724	2.378	2.799	6,121,619	2.7046	-3.89%
2008-03-17	0	5.660	5.630	5.660	5.510	6.020	4,498,051	26,178,376	5.8199	2.804	2.789	2.804	2.729	2.982	9,080,982	2.8828	-8.86%
2008-03-14	0	6.210	6.200	6.210	6.020	6.300	4,211,300	26,179,325	6.2164	3.076	3.071	3.076	2.982	3.121	8,502,069	3.0792	-1.74%
2008-03-13	0	6.320	6.290	6.320	6.270	6.390	2,140,818	13,489,134	6.3009	3.130	3.116	3.130	3.106	3.165	4,322,034	3.1210	0.00%
2008-03-12	0	6.320	6.300	6.440	6.320	6.600	3,370,000	21,775,350	6.4615	3.130	3.121	3.190	3.130	3.269	6,803,593	3.2006	-0.16%
2008-03-11	0	6.330	6.310	6.330	6.250	6.550	2,430,450	15,332,977	6.3087	3.135	3.126	3.135	3.096	3.244	4,906,764	3.1249	2.93%
2008-03-10	0	6.150	6.100	6.120	6.050	6.280	3,370,392	20,738,575	6.1532	3.046	3.021	3.031	2.997	3.111	6,804,385	3.0478	-4.95%
2008-03-07	0	6.470	6.400	6.470	6.300	6.500	4,625,700	29,457,470	6.3682	3.205	3.170	3.205	3.121	3.220	9,338,689	3.1543	2.70%
2008-03-06	0	6.300	6.300	6.350	6.170	6.480	6,187,194	38,997,274	6.3029	3.121	3.121	3.145	3.056	3.210	12,491,143	3.1220	2.94%
2008-03-05	0	6.120	6.110	6.130	5.980	6.600	6,390,000	40,417,650	6.3251	3.031	3.026	3.036	2.962	3.269	12,900,582	3.1330	-7.83%
2008-03-04	0	6.640	6.620	6.650	6.470	6.690	1,584,291	10,347,544	6.5313	3.289	3.279	3.294	3.205	3.314	3,198,478	3.2351	1.22%
2008-03-03	0	6.560	6.530	6.580	6.510	6.890	1,175,000	7,780,140	6.6214	3.249	3.234	3.259	3.225	3.413	2,372,173	3.2798	-2.09%
2008-02-29	0	6.700	6.680	6.730	6.540	7.060	1,563,400	10,431,624	6.6724	3.319	3.309	3.334	3.239	3.497	3,156,302	3.3050	0.75%
2008-02-28	0	6.650	6.630	6.650	6.550	6.820	1,127,400	7,534,230	6.6828	3.294	3.284	3.294	3.244	3.378	2,276,074	3.3102	-1.48%
2008-02-27	0	6.750	6.750	6.780	6.550	6.780	1,342,610	8,847,093	6.5895	3.343	3.343	3.358	3.244	3.358	2,710,556	3.2639	2.90%
2008-02-26	0	6.560	6.560	6.640	6.560	6.680	24,300	161,854	6.6607	3.249	3.249	3.289	3.249	3.309	49,059	3.2992	0.00%
2008-02-25	0	6.560	6.540	6.580	6.540	6.590	89,602	588,392	6.5667	3.249	3.239	3.259	3.239	3.264	180,895	3.2527	-0.30%
2008-02-22	0	6.580	6.540	6.580	6.500	7.200	2,161,000	14,194,320	6.5684	3.259	3.239	3.259	3.220	3.566	4,362,779	3.2535	-1.79%
2008-02-21	0	6.700	6.690	6.720	6.550	6.800	2,555,842	16,917,776	6.6193	3.319	3.314	3.329	3.244	3.368	5,159,914	3.2787	0.90%
2008-02-20	0	6.640	6.540	6.640	6.410	7.080	4,120,000	27,208,300	6.6040	3.289	3.239	3.289	3.175	3.507	8,317,746	3.2711	-1.92%
2008-02-19	0	6.770	6.760	6.770	6.680	6.900	1,679,300	11,327,174	6.7452	3.353	3.348	3.353	3.309	3.418	3,390,289	3.3411	-0.44%
2008-02-18	0	6.800	6.770	6.840	6.210	7.000	2,670,000	17,539,700	6.5692	3.368	3.353	3.388	3.076	3.467	5,390,384	3.2539	1.80%
2008-02-15	0	6.680	6.670	6.690	6.510	6.700	906,000	5,984,700	6.6056	3.309	3.304	3.314	3.225	3.319	1,829,097	3.2719	-0.30%
2008-02-14	0	6.700	6.700	6.730	6.500	6.800	1,693,600	11,232,206	6.6321	3.319	3.319	3.334	3.220	3.368	3,419,159	3.2851	-1.33%
2008-02-13	0	6.790	6.780	6.850	6.490	7.090	794,300	5,484,787	6.9052	3.363	3.358	3.393	3.215	3.512	1,603,589	3.4203	-0.54%
2008-02-12	0	6.850	6.850	6.880	6.500	6.900	931,000	6,361,800	6.8333	3.382	3.382	3.396	3.209	3.406	1,885,901	3.3733	0.88%
2008-02-11	0	6.790	6.600	6.780	6.420	6.970	1,586,389	10,790,551	6.8020	3.352	3.258	3.347	3.169	3.441	3,213,504	3.3579	-3.00%
2008-02-06	0	7.000	6.910	7.000	6.630	7.150	491,800	3,421,600	6.9573	3.456	3.411	3.456	3.273	3.530	996,225	3.4346	-0.71%
2008-02-05	0	7.050	7.010	7.050	7.030	7.390	905,000	6,483,800	7.1644	3.480	3.461	3.480	3.470	3.648	1,833,233	3.5368	-5.37%
2008-02-04	0	7.450	7.110	7.450	6.900	7.450	3,509,600	24,706,870	7.0398	3.678	3.510	3.678	3.406	3.678	7,109,298	3.4753	6.43%
2008-02-01	0	7.000	6.810	7.000	6.680	7.300	1,946,460	13,723,211	7.0503	3.456	3.362	3.456	3.298	3.604	3,942,889	3.4805	-1.13%
2008-01-31	0	7.080	6.960	7.090	6.890	7.100	2,714,867	18,873,092	6.9518	3.495	3.436	3.500	3.401	3.505	5,499,430	3.4318	2.31%
2008-01-30	0	6.920	6.800	6.920	6.700	7.120	1,205,000	8,276,500	6.8685	3.416	3.357	3.416	3.308	3.515	2,440,935	3.3907	0.00%
2008-01-29	0	6.920	6.810	6.920	6.730	7.350	3,811,200	26,864,280	7.0488	3.416	3.362	3.416	3.322	3.628	7,720,241	3.4797	0.58%
2008-01-28	0	6.880	6.650	6.880	6.150	7.050	2,044,500	13,577,258	6.6409	3.396	3.283	3.396	3.036	3.480	4,141,486	3.2784	8.86%
2008-01-25	0	6.320	6.300	6.320	5.980	6.370	3,886,000	24,160,300	6.2173	3.120	3.110	3.120	2.952	3.145	7,871,761	3.0692	6.94%
2008-01-24	0	5.910	5.910	6.000	5.650	6.090	4,001,836	22,862,280	5.7129	2.918	2.918	2.962	2.789	3.006	8,106,407	2.8203	0.17%
2008-01-23	0	5.900	5.860	5.900	5.800	6.600	4,592,140	27,303,768	5.9458	2.913	2.893	2.913	2.863	3.258	9,302,169	2.9352	-3.91%
2008-01-22	0	6.140	6.140	6.280	5.830	6.500	3,017,000	18,771,540	6.2219	3.031	3.031	3.100	2.878	3.209	6,111,452	3.0715	-9.31%
2008-01-21	0	6.770	6.770	6.850	6.660	7.100	4,676,600	31,901,668	6.8216	3.342	3.342	3.382	3.288	3.505	9,473,257	3.3676	-3.29%
2008-01-18	0	7.000	7.000	7.280	6.400	7.200	1,784,371	12,271,929	6.8775	3.456	3.456	3.594	3.159	3.554	3,614,550	3.3951	-1.41%
2008-01-17	0	7.100	7.030	7.120	6.670	7.150	4,594,000	31,162,505	6.7833	3.505	3.470	3.515	3.293	3.530	9,305,937	3.3487	5.19%
2008-01-16	0	6.750	6.740	6.750	6.670	6.880	2,858,000	19,305,390	6.7549	3.332	3.327	3.332	3.293	3.396	5,789,370	3.3346	-2.88%
2008-01-15	0	6.950	6.950	7.000	6.800	7.190	3,331,000	23,221,700	6.9714	3.431	3.431	3.456	3.357	3.549	6,747,513	3.4415	-2.93%
2008-01-14	0	7.160	7.160	7.250	6.850	7.350	3,334,547	23,589,726	7.0743	3.535	3.535	3.579	3.382	3.628	6,754,698	3.4923	-1.24%
2008-01-11	0	7.250	7.210	7.250	7.140	7.420	6,630,950	48,054,876	7.2471	3.579	3.559	3.579	3.525	3.663	13,432,129	3.5776	-2.29%
2008-01-10	0	7.420	7.410	7.420	7.290	7.500	3,211,000	23,788,026	7.4083	3.663	3.658	3.663	3.599	3.702	6,504,433	3.6572	0.82%
2008-01-09	0	7.360	7.360	7.500	7.350	7.690	2,307,000	17,335,470	7.5143	3.633	3.633	3.702	3.628	3.796	4,673,225	3.7095	-0.54%
2008-01-08	0	7.400	7.390	7.450	7.260	7.850	7,599,590	59,413,150	7.8179	3.653	3.648	3.678	3.584	3.875	15,394,276	3.8594	-5.97%
2008-01-07	0	7.870	7.720	7.900	7.850	8.000	9,421,500	74,597,175	7.9178	3.885	3.811	3.900	3.875	3.949	19,084,868	3.9087	-2.84%
2008-01-04	0	8.100	8.090	8.100	7.720	8.230	12,433,700	100,502,250	8.0831	3.999	3.994	3.999	3.811	4.063	25,186,597	3.9903	7.28%
2008-01-03	0	7.550	7.430	7.550	7.400	7.850	1,686,700	12,736,554	7.5512	3.727	3.668	3.727	3.653	3.875	3,416,701	3.7277	-3.33%
2008-01-02	0	7.810	7.790	7.810	7.750	7.950	521,300	4,083,702	7.8337	3.856	3.846	3.856	3.826	3.925	1,055,983	3.8672	0.13%
2007-12-31	0	7.800	7.750	7.810	7.700	7.900	896,253	6,988,898	7.7979	3.851	3.826	3.856	3.801	3.900	1,815,515	3.8495	2.50%
2007-12-28	0	7.610	7.600	7.650	7.610	7.790	1,660,000	12,682,850	7.6403	3.757	3.752	3.777	3.757	3.846	3,362,615	3.7717	0.26%
2007-12-27	0	7.590	7.500	7.590	7.550	7.800	1,279,800	9,786,960	7.6473	3.747	3.702	3.747	3.727	3.851	2,592,455	3.7752	-2.57%
2007-12-24	0	7.790	7.710	7.790	7.710	7.800	231,300	1,799,734	7.7810	3.846	3.806	3.846	3.806	3.851	468,538	3.8412	1.56%
2007-12-21	0	7.670	7.450	7.670	7.380	7.670	1,165,600	8,718,288	7.4797	3.786	3.678	3.786	3.643	3.786	2,361,123	3.6924	3.93%
2007-12-20	0	7.380	-	7.800	7.210	7.900	1,781,400	13,640,210	7.6570	3.643	-	3.851	3.559	3.900	3,608,532	3.7800	1.10%
2007-12-19	0	7.300	7.240	7.300	7.210	7.370	5,250,650	38,222,790	7.2796	3.604	3.574	3.604	3.559	3.638	10,636,094	3.5937	1.81%
2007-12-18	0	7.170	7.170	7.350	7.000	7.300	3,638,500	26,060,070	7.1623	3.540	3.540	3.628	3.456	3.604	7,370,407	3.5358	-1.78%
2007-12-17	0	7.300	7.320	7.360	6.980	7.360	376,571	2,706,100	7.1862	3.604	3.614	3.633	3.446	3.633	762,809	3.5475	1.81%
2007-12-14	0	7.170	7.130	7.170	6.970	7.400	1,604,000	11,600,920	7.2325	3.540	3.520	3.540	3.441	3.653	3,249,178	3.5704	-2.98%
2007-12-13	0	7.390	7.380	7.390	7.200	7.400	1,768,900	13,071,220	7.3895	3.648	3.643	3.648	3.554	3.653	3,583,211	3.6479	0.54%
2007-12-12	0	7.350	7.350	7.380	7.200	7.400	4,630,000	34,113,596	7.3679	3.628	3.628	3.643	3.554	3.653	9,378,861	3.6373	0.00%
2007-12-11	0	7.350	7.350	7.370	7.300	7.500	3,127,550	23,140,968	7.3991	3.628	3.628	3.638	3.604	3.702	6,335,390	3.6527	-0.68%
2007-12-10	0	7.400	7.390	7.400	7.300	7.620	3,313,952	24,679,129	7.4470	3.653	3.648	3.653	3.604	3.762	6,712,980	3.6763	-2.12%
2007-12-07	0	7.560	7.550	7.640	7.500	8.000	5,287,310	40,605,205	7.6797	3.732	3.727	3.772	3.702	3.949	10,710,355	3.7912	-5.85%
2007-12-06	0	8.030	8.030	8.120	7.800	8.200	4,320,000	34,819,510	8.0601	3.964	3.964	4.009	3.851	4.048	8,750,903	3.9790	-1.95%
2007-12-05	0	8.190	8.130	8.190	8.100	8.300	566,600	4,640,048	8.1893	4.043	4.013	4.043	3.999	4.097	1,147,746	4.0427	-0.12%
2007-12-04	0	8.200	8.150	8.200	8.000	8.250	2,094,850	17,144,119	8.1839	4.048	4.023	4.048	3.949	4.073	4,243,479	4.0401	1.23%
2007-12-03	0	8.100	8.000	8.050	8.010	8.190	5,821,000	47,042,856	8.0816	3.999	3.949	3.974	3.954	4.043	11,791,436	3.9896	0.75%
2007-11-30	0	8.040	8.030	8.040	7.330	8.060	6,062,000	47,749,170	7.8768	3.969	3.964	3.969	3.619	3.979	12,279,623	3.8885	10.14%
2007-11-29	0	7.300	7.300	7.350	6.990	7.400	10,005,000	73,013,750	7.2977	3.604	3.604	3.628	3.451	3.653	20,266,848	3.6026	1.39%
2007-11-28	0	7.200	7.150	7.200	7.050	7.300	6,270,400	45,335,054	7.2300	3.554	3.530	3.554	3.480	3.604	12,701,773	3.5692	0.00%
2007-11-27	0	7.200	7.200	7.270	7.100	7.300	2,145,150	15,436,959	7.1962	3.554	3.554	3.589	3.505	3.604	4,345,370	3.5525	-1.37%
2007-11-26	0	7.300	7.300	7.320	7.220	7.370	3,392,200	24,651,808	7.2672	3.604	3.604	3.614	3.564	3.638	6,871,484	3.5876	1.25%
2007-11-23	0	7.210	7.200	7.210	7.000	7.400	4,031,015	28,907,944	7.1714	3.559	3.554	3.559	3.456	3.653	8,165,514	3.5402	0.84%
2007-11-22	0	7.150	7.150	7.200	6.970	7.400	794,400	5,661,010	7.1261	3.530	3.530	3.554	3.441	3.653	1,609,194	3.5179	1.71%
2007-11-21	0	7.030	6.990	7.140	6.990	7.150	1,810,500	12,726,365	7.0292	3.470	3.451	3.525	3.451	3.530	3,667,479	3.4701	-4.87%
2007-11-20	0	7.390	7.380	7.400	6.740	7.390	21,625,300	157,518,760	7.2840	3.648	3.643	3.653	3.327	3.648	43,805,763	3.5958	1.23%
2007-11-19	0	7.300	7.300	7.350	7.050	7.500	3,236,000	23,538,190	7.2739	3.604	3.604	3.628	3.480	3.702	6,555,074	3.5908	-4.20%
2007-11-16	0	7.620	7.620	7.800	7.580	7.880	13,262,680	101,252,307	7.6344	3.762	3.762	3.851	3.742	3.890	26,865,838	3.7688	0.53%
2007-11-15	0	7.580	7.580	7.600	7.540	7.900	3,521,600	26,986,836	7.6632	3.742	3.742	3.752	3.722	3.900	7,133,606	3.7831	-2.82%
2007-11-14	0	7.800	7.750	7.800	7.550	7.900	5,542,300	43,096,465	7.7759	3.851	3.826	3.851	3.727	3.900	11,226,881	3.8387	2.77%
2007-11-13	0	7.590	7.500	7.590	7.500	7.690	3,310,000	25,151,530	7.5986	3.747	3.702	3.747	3.702	3.796	6,704,974	3.7512	-0.13%
2007-11-12	0	7.600	7.600	7.640	7.500	7.890	6,776,300	52,534,038	7.7526	3.752	3.752	3.772	3.702	3.895	13,726,561	3.8272	-4.88%
2007-11-09	0	7.990	7.990	8.000	7.590	8.230	7,061,700	55,861,370	7.9105	3.944	3.944	3.949	3.747	4.063	14,304,687	3.9051	5.27%
2007-11-08	0	7.590	7.550	7.590	7.390	7.610	1,706,750	13,141,005	7.6994	3.747	3.727	3.747	3.648	3.757	3,457,316	3.8009	0.13%
2007-11-07	0	7.580	7.600	7.690	7.580	8.040	2,336,320	18,389,048	7.8709	3.742	3.752	3.796	3.742	3.969	4,732,618	3.8856	-4.05%
2007-11-06	0	7.900	7.760	7.900	7.800	8.000	1,126,800	8,925,206	7.9208	3.900	3.831	3.900	3.851	3.949	2,282,527	3.9102	0.00%
2007-11-05	0	7.900	7.900	7.920	7.800	8.200	3,915,300	31,351,205	8.0074	3.900	3.900	3.910	3.851	4.048	7,931,113	3.9529	-4.13%
2007-11-02	0	8.240	8.210	8.240	7.380	8.460	7,945,000	62,910,758	7.9183	4.068	4.053	4.068	3.643	4.176	16,093,963	3.9090	6.87%
2007-11-01	0	7.710	7.700	7.710	7.450	7.900	6,835,000	52,309,924	7.6532	3.806	3.801	3.806	3.678	3.900	13,845,468	3.7781	5.04%
2007-10-31	0	7.340	7.360	7.370	7.280	7.410	7,166,750	52,417,137	7.3139	3.623	3.633	3.638	3.594	3.658	14,517,484	3.6106	-0.27%
2007-10-30	0	7.360	7.210	7.360	6.800	7.450	5,426,600	38,432,352	7.0822	3.633	3.559	3.633	3.357	3.678	10,992,511	3.4962	8.08%
2007-10-29	0	6.810	6.810	6.890	6.600	6.980	3,675,100	25,049,480	6.8160	3.362	3.362	3.401	3.258	3.446	7,444,547	3.3648	3.18%
2007-10-26	0	6.600	6.580	6.600	6.560	6.790	5,733,900	37,980,508	6.6239	3.258	3.248	3.258	3.238	3.352	11,615,000	3.2700	-0.75%
2007-10-25	0	6.650	6.600	6.650	6.540	6.840	48,373,600	320,326,644	6.6219	3.283	3.258	3.283	3.229	3.377	97,989,043	3.2690	1.53%
2007-10-24	0	6.550	6.410	6.550	6.200	6.660	7,175,600	46,999,832	6.5500	3.233	3.164	3.233	3.061	3.288	14,535,411	3.2335	0.00%
2007-10-23	0	6.550	6.500	6.550	6.480	6.810	7,262,600	47,596,928	6.5537	3.233	3.209	3.233	3.199	3.362	14,711,645	3.2353	-1.50%
2007-10-22	0	6.650	6.550	6.650	6.090	6.650	7,051,000	46,001,440	6.5241	3.283	3.233	3.283	3.006	3.283	14,283,013	3.2207	-1.04%
2007-10-18	0	6.720	6.610	6.740	6.470	6.740	819,100	5,434,034	6.6342	3.317	3.263	3.327	3.194	3.327	1,659,228	3.2750	3.86%
2007-10-17	0	6.470	6.470	6.600	6.450	6.610	4,018,000	26,263,770	6.5365	3.194	3.194	3.258	3.184	3.263	8,139,150	3.2268	-1.82%
2007-10-16	0	6.590	6.590	6.600	6.490	6.650	974,035	6,366,106	6.5358	3.253	3.253	3.258	3.204	3.283	1,973,075	3.2265	-1.49%
2007-10-15	0	6.690	6.520	6.700	6.500	6.800	8,109,000	54,255,845	6.6908	3.303	3.219	3.308	3.209	3.357	16,426,174	3.3030	1.21%
2007-10-12	0	6.610	6.610	6.640	6.400	6.760	2,118,042	13,888,802	6.5574	3.263	3.263	3.278	3.159	3.337	4,290,458	3.2371	1.69%
2007-10-11	0	6.500	6.490	6.500	6.350	6.890	14,252,000	95,906,365	6.7293	3.209	3.204	3.209	3.135	3.401	28,869,876	3.3220	-5.11%
2007-10-10	0	6.850	6.810	6.850	6.650	7.010	5,497,800	37,470,775	6.8156	3.382	3.362	3.382	3.283	3.461	11,136,739	3.3646	5.71%
2007-10-09	0	6.480	6.500	6.530	6.400	6.720	6,355,200	41,258,290	6.4921	3.199	3.209	3.224	3.159	3.317	12,873,550	3.2049	-0.77%
2007-10-08	0	6.530	6.410	6.450	6.360	6.600	11,709,250	75,380,150	6.4377	3.224	3.164	3.184	3.140	3.258	23,719,099	3.1780	0.31%
2007-10-05	0	6.510	6.510	6.530	6.450	6.780	7,547,700	49,395,420	6.5444	3.214	3.214	3.224	3.184	3.347	15,289,164	3.2307	0.15%
2007-10-04	0	6.500	6.500	6.570	6.450	6.900	7,679,000	52,325,780	6.8141	3.209	3.209	3.243	3.184	3.406	15,555,135	3.3639	-7.28%
2007-10-03	0	7.010	7.000	7.010	6.760	7.120	8,819,156	61,401,091	6.9622	3.461	3.456	3.461	3.337	3.515	17,864,717	3.4370	2.04%
2007-10-02	0	6.870	6.850	7.000	6.820	7.300	4,294,951	30,134,389	7.0162	3.391	3.382	3.456	3.367	3.604	8,700,162	3.4637	-1.86%
2007-09-28	0	7.000	7.010	7.020	6.690	7.010	1,949,500	13,314,495	6.8297	3.456	3.461	3.466	3.303	3.461	3,949,047	3.3716	3.09%
2007-09-27	0	6.790	6.780	6.800	6.500	6.920	4,737,000	32,139,085	6.7847	3.352	3.347	3.357	3.209	3.416	9,595,608	3.3494	4.95%
2007-09-25	0	6.470	6.410	6.470	6.400	6.700	2,983,500	19,406,525	6.5046	3.194	3.164	3.194	3.159	3.308	6,043,592	3.2111	-4.29%
2007-09-24	0	6.760	6.760	6.930	6.640	6.980	2,907,740	19,911,717	6.8478	3.337	3.337	3.421	3.278	3.446	5,890,127	3.3805	-0.59%
2007-09-21	0	6.800	6.790	6.810	6.700	7.000	14,360,000	97,729,090	6.8056	3.357	3.352	3.362	3.308	3.456	29,088,649	3.3597	-3.68%
2007-09-20	0	7.060	6.950	7.000	6.900	7.100	5,871,000	41,171,150	7.0126	3.485	3.431	3.456	3.406	3.505	11,892,720	3.4619	-0.56%
2007-09-19	0	7.100	7.090	7.100	6.890	7.220	5,308,950	37,438,648	7.0520	3.505	3.500	3.505	3.401	3.564	10,754,191	3.4813	0.00%
2007-09-18	0	7.100	7.050	7.100	6.710	7.260	4,340,000	31,150,100	7.1774	3.505	3.480	3.505	3.312	3.584	8,791,416	3.5432	-1.93%
2007-09-17	0	7.240	7.200	7.240	7.150	7.300	1,675,150	12,100,265	7.2234	3.574	3.554	3.574	3.530	3.604	3,393,304	3.5659	-1.66%
2007-09-14	0	7.400	7.330	7.380	7.200	7.400	2,076,240	15,183,462	7.3130	3.634	3.600	3.625	3.536	3.634	4,227,490	3.5916	-0.40%
2007-09-13	0	7.430	7.400	7.430	7.290	7.440	159,822	1,175,068	7.3524	3.649	3.634	3.649	3.580	3.654	325,418	3.6109	0.41%
2007-09-12	0	7.400	7.410	7.450	7.260	7.460	17,545,000	128,332,200	7.3145	3.634	3.639	3.659	3.566	3.664	35,723,861	3.5923	2.64%
2007-09-11	0	7.210	7.200	7.210	7.200	7.500	920,300	6,750,313	7.3349	3.541	3.536	3.541	3.536	3.683	1,873,848	3.6024	-3.61%
2007-09-10	0	7.480	7.480	7.490	7.450	7.500	618,351	4,625,640	7.4806	3.674	3.674	3.679	3.659	3.683	1,259,042	3.6739	-1.32%
2007-09-07	0	7.580	7.490	7.580	7.490	7.590	827,000	6,214,600	7.5146	3.723	3.679	3.723	3.679	3.728	1,683,878	3.6906	1.07%
2007-09-06	0	7.500	7.480	7.550	7.320	7.600	663,000	4,977,200	7.5071	3.683	3.674	3.708	3.595	3.733	1,349,953	3.6869	-1.06%
2007-09-05	0	7.580	7.580	7.650	7.540	7.700	2,973,400	22,559,022	7.5869	3.723	3.723	3.757	3.703	3.782	6,054,222	3.7262	0.26%
2007-09-04	0	7.560	7.510	7.560	7.180	7.560	3,238,850	24,118,366	7.4466	3.713	3.688	3.713	3.526	3.713	6,594,712	3.6572	5.29%
2007-09-03	0	7.180	7.180	7.370	6.800	7.600	4,733,760	33,848,748	7.1505	3.526	3.526	3.620	3.340	3.733	9,638,540	3.5118	5.74%
2007-08-31	0	6.790	6.710	6.790	6.710	6.860	2,565,500	17,377,500	6.7735	3.335	3.295	3.335	3.295	3.369	5,223,686	3.3267	-0.15%
2007-08-30	0	6.800	6.900	6.910	6.740	7.000	1,115,200	7,660,596	6.8693	3.340	3.389	3.394	3.310	3.438	2,270,690	3.3737	-0.58%
2007-08-29	0	6.840	6.810	6.870	6.380	6.840	749,000	4,953,360	6.6133	3.359	3.345	3.374	3.133	3.359	1,525,060	3.2480	1.03%
2007-08-28	0	6.770	6.780	6.890	6.670	6.980	2,195,150	14,922,407	6.7979	3.325	3.330	3.384	3.276	3.428	4,469,606	3.3386	-1.02%
2007-08-27	0	6.840	6.710	6.840	6.700	7.120	3,853,750	26,539,543	6.8867	3.359	3.295	3.359	3.291	3.497	7,846,727	3.3822	-1.16%
2007-08-24	0	6.920	6.920	6.950	6.650	6.980	4,544,400	30,939,114	6.8082	3.399	3.399	3.413	3.266	3.428	9,252,979	3.3437	4.85%
2007-08-23	0	6.600	6.520	6.600	6.370	6.980	5,511,900	37,238,419	6.7560	3.241	3.202	3.241	3.128	3.428	11,222,932	3.3181	5.10%
2007-08-22	0	6.280	6.270	6.280	6.250	6.600	7,567,800	47,738,056	6.3080	3.084	3.079	3.084	3.070	3.241	15,409,007	3.0981	-1.87%
2007-08-21	0	6.400	6.400	6.600	6.150	6.430	5,935,000	37,358,850	6.2947	3.143	3.143	3.241	3.020	3.158	12,084,418	3.0915	4.75%
2007-08-20	0	6.110	6.110	6.310	6.100	6.350	2,529,375	15,878,410	6.2776	3.001	3.001	3.099	2.996	3.119	5,150,131	3.0831	-2.24%
2007-08-17	0	6.250	6.240	6.250	5.500	6.250	3,255,000	19,332,260	5.9393	3.070	3.065	3.070	2.701	3.070	6,627,596	2.9169	0.97%
2007-08-16	0	6.190	6.150	6.190	6.100	6.580	1,451,380	9,036,226	6.2260	3.040	3.020	3.040	2.996	3.232	2,955,195	3.0577	-3.28%
2007-08-15	0	6.400	6.270	6.400	6.150	6.590	1,000,000	6,231,600	6.2316	3.143	3.079	3.143	3.020	3.237	2,036,128	3.0605	3.73%
2007-08-14	0	6.170	6.170	6.400	6.150	6.700	3,741,400	24,422,350	6.5276	3.030	3.030	3.143	3.020	3.291	7,617,968	3.2059	-7.91%
2007-08-13	0	6.700	6.560	6.720	6.400	6.800	1,176,300	7,792,190	6.6243	3.291	3.222	3.300	3.143	3.340	2,395,097	3.2534	0.00%
2007-08-10	0	6.700	6.700	6.720	6.600	6.800	2,105,000	14,098,850	6.6978	3.291	3.291	3.300	3.241	3.340	4,286,049	3.2895	-2.62%
2007-08-09	0	6.880	6.880	6.910	6.700	7.080	2,308,000	15,748,700	6.8235	3.379	3.379	3.394	3.291	3.477	4,699,383	3.3512	-1.71%
2007-08-08	0	7.000	6.950	7.000	6.720	7.000	1,825,150	12,390,952	6.7890	3.438	3.413	3.438	3.300	3.438	3,716,238	3.3343	3.70%
2007-08-07	0	6.750	6.750	6.790	6.640	7.250	4,074,900	27,410,525	6.7267	3.315	3.315	3.335	3.261	3.561	8,297,017	3.3037	1.81%
2007-08-06	0	6.630	6.630	6.680	6.630	7.000	3,244,500	21,866,575	6.7396	3.256	3.256	3.281	3.256	3.438	6,606,216	3.3100	-6.36%
2007-08-03	0	7.080	7.010	7.080	7.000	7.270	4,998,900	35,782,040	7.1580	3.477	3.443	3.477	3.438	3.571	10,178,399	3.5155	1.14%
2007-08-02	0	7.000	7.000	7.200	7.000	7.400	2,747,450	19,786,139	7.2016	3.438	3.438	3.536	3.438	3.634	5,594,159	3.5369	-3.45%
2007-08-01	0	7.250	7.220	7.350	7.150	7.460	9,454,350	70,118,194	7.4165	3.561	3.546	3.610	3.512	3.664	19,250,264	3.6425	-2.82%
2007-07-31	0	7.460	7.460	7.500	7.370	7.800	4,427,200	33,569,002	7.5824	3.664	3.664	3.683	3.620	3.831	9,014,345	3.7240	-0.53%
2007-07-30	0	7.500	7.500	7.590	7.490	7.800	9,145,600	69,554,030	7.6052	3.683	3.683	3.728	3.679	3.831	18,621,610	3.7351	-3.85%
2007-07-27	0	7.800	7.800	7.860	7.510	7.890	2,597,000	20,248,970	7.7971	3.831	3.831	3.860	3.688	3.875	5,287,824	3.8294	-1.76%
2007-07-26	0	7.940	7.920	7.990	7.840	8.100	2,960,900	23,400,302	7.9031	3.900	3.890	3.924	3.850	3.978	6,028,771	3.8814	1.02%
2007-07-25	0	7.860	7.860	7.900	7.800	7.960	3,490,100	27,425,150	7.8580	3.860	3.860	3.880	3.831	3.909	7,106,289	3.8593	-0.76%
2007-07-24	0	7.920	7.850	7.960	7.800	8.000	1,523,236	12,037,607	7.9027	3.890	3.855	3.909	3.831	3.929	3,101,503	3.8812	0.25%
2007-07-23	0	7.900	7.850	7.900	7.650	8.110	11,510,100	90,966,849	7.9032	3.880	3.855	3.880	3.757	3.983	23,436,034	3.8815	-1.86%
2007-07-20	0	8.050	8.050	8.100	7.510	8.130	6,000,750	46,301,260	7.7159	3.954	3.954	3.978	3.688	3.993	12,218,293	3.7895	7.05%
2007-07-19	0	7.520	7.520	7.550	7.490	7.590	3,623,100	27,222,655	7.5136	3.693	3.693	3.708	3.679	3.728	7,377,094	3.6902	-0.40%
2007-07-18	0	7.550	7.550	7.560	7.500	7.650	4,408,000	33,379,550	7.5725	3.708	3.708	3.713	3.683	3.757	8,975,251	3.7191	0.67%
2007-07-17	0	7.500	7.500	7.520	7.420	7.540	4,671,100	35,021,810	7.4976	3.683	3.683	3.693	3.644	3.703	9,510,956	3.6823	-0.13%
2007-07-16	0	7.510	7.510	7.520	7.450	7.600	4,503,100	33,655,220	7.4738	3.688	3.688	3.693	3.659	3.733	9,168,887	3.6706	0.81%
2007-07-13	0	7.450	7.450	7.490	7.290	7.560	7,247,500	53,937,862	7.4423	3.659	3.659	3.679	3.580	3.713	14,756,836	3.6551	4.93%
2007-07-12	0	7.100	-	7.100	7.100	7.510	3,652,050	26,916,800	7.3703	3.487	-	3.487	3.487	3.688	7,436,040	3.6198	-5.33%
2007-07-11	0	7.500	7.390	7.550	7.240	7.550	6,972,000	52,279,421	7.4985	3.683	3.629	3.708	3.556	3.708	14,195,882	3.6827	-0.66%
2007-07-10	0	7.550	7.510	7.550	7.500	8.100	3,659,870	28,504,641	7.7884	3.708	3.688	3.708	3.683	3.978	7,451,963	3.8251	-6.33%
2007-07-09	0	8.060	8.060	8.100	8.000	8.200	10,524,250	83,922,155	7.9742	3.958	3.958	3.978	3.929	4.027	21,428,717	3.9163	1.77%
2007-07-06	0	7.920	7.910	7.920	7.570	7.960	7,010,050	54,543,095	7.7807	3.890	3.885	3.890	3.718	3.909	14,273,357	3.8213	2.86%
2007-07-05	0	7.700	7.670	7.700	7.660	7.890	7,801,150	60,948,003	7.8127	3.782	3.767	3.782	3.762	3.875	15,884,138	3.8370	-0.52%
2007-07-04	0	7.740	7.730	7.800	7.700	7.960	9,441,900	73,669,491	7.8024	3.801	3.796	3.831	3.782	3.909	19,224,914	3.8320	-1.78%
2007-07-03	0	7.880	7.880	7.900	7.500	7.930	30,568,345	235,404,732	7.7009	3.870	3.870	3.880	3.683	3.895	62,241,054	3.7821	4.37%
2007-06-29	0	7.550	7.550	7.570	7.150	7.560	14,710,000	107,890,556	7.3345	3.708	3.708	3.718	3.512	3.713	29,951,439	3.6022	3.28%
2007-06-28	0	7.310	7.320	7.350	7.010	7.410	10,631,450	76,769,233	7.2210	3.590	3.595	3.610	3.443	3.639	21,646,990	3.5464	2.96%
2007-06-27	0	7.100	7.080	7.090	6.650	7.100	8,248,274	58,081,952	7.0417	3.487	3.477	3.482	3.266	3.487	16,794,539	3.4584	1.72%
2007-06-26	0	6.980	6.970	6.980	6.870	6.980	4,464,950	30,786,673	6.8952	3.428	3.423	3.428	3.374	3.428	9,091,208	3.3864	1.45%
2007-06-25	0	6.880	6.880	6.890	6.750	6.950	10,204,000	69,867,909	6.8471	3.379	3.379	3.384	3.315	3.413	20,776,647	3.3628	0.88%
2007-06-22	0	6.820	6.810	6.820	6.700	6.990	6,072,110	41,503,357	6.8351	3.349	3.345	3.349	3.291	3.433	12,363,591	3.3569	-1.45%
2007-06-21	0	6.920	6.920	6.970	6.440	7.040	10,728,100	70,740,398	6.5939	3.399	3.399	3.423	3.163	3.458	21,843,782	3.2385	7.45%
2007-06-20	0	6.440	6.440	6.450	6.180	6.450	10,778,500	67,332,750	6.2469	3.163	3.163	3.168	3.035	3.168	21,946,402	3.0681	3.87%
2007-06-18	0	6.200	6.120	6.200	6.050	6.350	3,467,900	21,374,258	6.1635	3.045	3.006	3.045	2.971	3.119	7,061,087	3.0270	-2.36%
2007-06-15	0	6.350	6.320	6.350	6.190	6.440	7,562,800	47,722,499	6.3102	3.119	3.104	3.119	3.040	3.163	15,398,827	3.0991	2.58%
2007-06-14	0	6.190	6.170	6.190	6.090	6.360	6,527,770	40,427,252	6.1931	3.040	3.030	3.040	2.991	3.124	13,291,373	3.0416	1.81%
2007-06-13	0	6.080	6.010	6.080	5.900	6.100	8,456,590	50,422,122	5.9625	2.986	2.952	2.986	2.898	2.996	17,218,697	2.9283	2.53%
2007-06-12	0	5.930	5.910	5.930	5.840	5.970	3,188,500	18,887,620	5.9237	2.912	2.903	2.912	2.868	2.932	6,492,193	2.9093	2.07%
2007-06-11	0	5.810	5.900	5.950	5.750	6.000	2,502,300	14,691,260	5.8711	2.853	2.898	2.922	2.824	2.947	5,095,002	2.8835	1.40%
2007-06-08	0	5.730	5.700	5.750	5.630	5.750	3,793,600	21,458,483	5.6565	2.814	2.799	2.824	2.765	2.824	7,724,254	2.7781	1.06%
2007-06-07	0	5.670	5.670	5.690	5.540	5.690	2,591,270	14,518,257	5.6028	2.785	2.785	2.795	2.721	2.795	5,276,157	2.7517	0.89%
2007-06-06	0	5.620	5.550	5.620	5.460	5.650	11,998,350	66,400,892	5.5342	2.760	2.726	2.760	2.682	2.775	24,430,173	2.7180	-0.53%
2007-06-05	0	5.650	5.560	5.650	5.400	5.700	1,558,350	8,620,830	5.5320	2.775	2.731	2.775	2.652	2.799	3,173,000	2.7169	5.41%
2007-06-04	0	5.360	5.360	5.600	5.330	5.700	1,942,150	10,740,325	5.5301	2.632	2.632	2.750	2.618	2.799	3,954,465	2.7160	-5.96%
2007-06-01	0	5.700	5.660	5.700	5.660	5.740	4,181,295	23,815,267	5.6957	2.799	2.780	2.799	2.780	2.819	8,513,651	2.7973	0.88%
2007-05-31	0	5.650	5.650	5.740	5.650	5.800	4,317,672	24,634,024	5.7054	2.775	2.775	2.819	2.775	2.849	8,791,332	2.8021	0.53%
2007-05-30	0	5.620	5.620	5.680	5.620	5.720	12,497,525	71,176,489	5.6952	2.760	2.760	2.790	2.760	2.809	25,446,557	2.7971	-1.92%
2007-05-29	0	5.730	5.710	5.730	5.620	5.750	4,274,600	24,318,185	5.6890	2.814	2.804	2.814	2.760	2.824	8,703,631	2.7940	1.42%
2007-05-28	0	5.650	5.600	5.650	5.490	5.850	3,613,900	20,270,055	5.6089	2.775	2.750	2.775	2.696	2.873	7,358,362	2.7547	-2.59%
2007-05-25	0	5.800	5.710	5.800	5.700	6.040	13,216,000	78,363,400	5.9294	2.849	2.804	2.849	2.799	2.966	26,909,464	2.9121	-1.53%
2007-05-23	0	5.890	5.860	5.890	5.750	5.900	6,235,050	35,958,056	5.7671	2.893	2.878	2.893	2.824	2.898	12,695,358	2.8324	2.97%
2007-05-22	0	5.720	5.710	5.720	5.690	5.790	2,288,600	13,069,272	5.7106	2.809	2.804	2.809	2.795	2.844	4,659,882	2.8046	-1.21%
2007-05-21	0	5.790	5.750	5.800	5.700	6.000	5,962,150	34,352,895	5.7618	2.844	2.824	2.849	2.799	2.947	12,139,699	2.8298	3.21%
2007-05-18	0	5.610	5.610	5.630	5.300	5.670	10,577,650	58,407,579	5.5218	2.755	2.755	2.765	2.603	2.785	21,537,446	2.7119	2.37%
2007-05-17	0	5.480	5.460	5.490	5.290	5.500	7,359,600	40,203,400	5.4627	2.691	2.682	2.696	2.598	2.701	14,985,085	2.6829	5.18%
2007-05-16	0	5.210	5.160	5.220	4.870	5.220	5,823,260	29,919,797	5.1380	2.559	2.534	2.564	2.392	2.564	11,856,901	2.5234	6.33%
2007-05-15	0	4.900	4.900	4.950	4.850	5.040	8,296,275	40,761,860	4.9133	2.407	2.407	2.431	2.382	2.475	16,892,275	2.4130	-2.20%
2007-05-14	0	5.010	5.000	5.010	4.920	5.020	7,023,800	35,108,240	4.9985	2.461	2.456	2.461	2.416	2.465	14,301,354	2.4549	0.20%
2007-05-11	0	5.000	4.960	5.000	4.850	5.000	4,745,600	23,304,774	4.9108	2.456	2.436	2.456	2.382	2.456	9,662,648	2.4118	0.00%
2007-05-10	0	5.000	4.980	5.010	4.740	5.030	9,105,471	44,373,429	4.8733	2.456	2.446	2.461	2.328	2.470	18,539,902	2.3934	4.38%
2007-05-09	0	4.790	4.760	4.790	4.750	4.800	1,328,500	6,354,780	4.7834	2.353	2.338	2.353	2.333	2.357	2,704,996	2.3493	0.00%
2007-05-08	0	4.790	4.750	4.790	4.720	4.900	7,442,500	35,420,495	4.7592	2.353	2.333	2.353	2.318	2.407	15,153,880	2.3374	-1.03%
2007-05-07	0	4.840	4.840	4.850	4.630	4.850	6,766,200	32,338,290	4.7794	2.377	2.377	2.382	2.274	2.382	13,776,847	2.3473	3.86%
2007-05-04	0	4.660	4.650	4.660	4.640	4.750	15,235,300	70,910,665	4.6544	2.289	2.284	2.289	2.279	2.333	31,021,016	2.2859	0.65%
2007-05-03	0	4.630	4.630	4.660	4.560	4.690	2,028,100	9,381,123	4.6256	2.274	2.274	2.289	2.240	2.303	4,129,471	2.2717	-0.43%
2007-05-02	0	4.650	4.630	4.670	4.320	4.670	4,542,229	21,016,992	4.6270	2.284	2.274	2.294	2.122	2.294	9,248,558	2.2725	3.10%
2007-04-30	0	4.510	4.510	4.530	4.420	4.600	2,027,200	9,175,510	4.5262	2.215	2.215	2.225	2.171	2.259	4,127,638	2.2229	-1.96%
2007-04-27	0	4.600	4.570	4.600	4.560	4.640	4,671,000	21,455,840	4.5934	2.259	2.244	2.259	2.240	2.279	9,510,753	2.2560	0.00%
2007-04-26	0	4.600	4.560	4.600	4.500	4.710	5,200,850	24,090,733	4.6321	2.259	2.240	2.259	2.210	2.313	10,589,595	2.2749	2.22%
2007-04-25	0	4.500	4.490	4.500	4.420	4.600	1,503,000	6,805,670	4.5281	2.210	2.205	2.210	2.171	2.259	3,060,300	2.2239	-1.10%
2007-04-24	0	4.550	4.580	4.590	4.390	4.680	3,425,000	15,583,350	4.5499	2.235	2.249	2.254	2.156	2.298	6,973,737	2.2346	0.66%
2007-04-23	0	4.520	4.520	4.600	4.480	4.740	10,865,550	49,432,400	4.5495	2.220	2.220	2.259	2.200	2.328	22,123,647	2.2344	2.96%
2007-04-20	0	4.390	4.210	4.400	4.300	4.430	909,250	3,947,068	4.3410	2.156	2.068	2.161	2.112	2.176	1,851,349	2.1320	1.39%
2007-04-19	0	4.330	4.280	4.340	4.200	4.390	18,996,900	84,406,942	4.4432	2.127	2.102	2.131	2.063	2.156	38,680,114	2.1822	-0.92%
2007-04-18	0	4.370	4.360	4.400	4.350	4.450	1,666,500	7,315,210	4.3896	2.146	2.141	2.161	2.136	2.186	3,393,207	2.1558	0.69%
2007-04-17	0	4.340	4.310	4.340	4.300	4.410	5,654,596	24,635,861	4.3568	2.131	2.117	2.131	2.112	2.166	11,513,480	2.1397	1.40%
2007-04-16	0	4.280	4.260	4.300	4.150	4.300	4,629,500	19,471,060	4.2059	2.102	2.092	2.112	2.038	2.112	9,426,253	2.0656	2.88%
2007-04-13	0	4.160	4.130	4.200	4.000	4.210	11,123,000	45,989,227	4.1346	2.043	2.028	2.063	1.965	2.068	22,647,848	2.0306	-1.89%
2007-04-12	0	4.240	4.180	4.240	4.100	4.500	8,268,970	35,364,846	4.2768	2.082	2.053	2.082	2.014	2.210	16,836,679	2.1005	-4.29%
2007-04-11	0	4.430	4.440	4.450	4.360	4.600	6,828,300	30,353,339	4.4452	2.176	2.181	2.186	2.141	2.259	13,903,291	2.1832	-3.70%
2007-04-10	0	4.600	4.600	4.610	4.550	4.750	3,805,850	17,539,630	4.6086	2.259	2.259	2.264	2.235	2.333	7,749,197	2.2634	-1.08%
2007-04-04	0	4.650	4.640	4.660	4.590	4.680	1,678,250	7,796,735	4.6458	2.284	2.279	2.289	2.254	2.298	3,417,131	2.2817	-0.21%
2007-04-03	0	4.660	4.630	4.660	4.580	4.700	835,090	3,875,295	4.6406	2.289	2.274	2.289	2.249	2.308	1,700,350	2.2791	1.75%
2007-04-02	0	4.580	4.570	4.650	4.550	4.780	7,011,470	33,010,906	4.7081	2.249	2.244	2.284	2.235	2.348	14,276,248	2.3123	-3.17%
2007-03-30	0	4.730	4.730	4.740	4.700	4.760	2,728,700	12,927,589	4.7376	2.323	2.323	2.328	2.308	2.338	5,555,982	2.3268	-0.21%
2007-03-29	0	4.740	4.700	4.740	4.520	4.740	3,396,050	15,852,688	4.6680	2.328	2.308	2.328	2.220	2.328	6,914,792	2.2926	5.33%
2007-03-28	0	4.500	4.500	4.550	4.400	4.500	4,123,900	18,424,448	4.4677	2.210	2.210	2.235	2.161	2.210	8,396,787	2.1942	0.90%
2007-03-27	0	4.460	4.460	4.500	4.370	4.500	1,323,250	5,830,370	4.4061	2.190	2.190	2.210	2.146	2.210	2,694,306	2.1640	1.36%
2007-03-26	0	4.400	4.350	4.400	4.290	4.400	1,276,500	5,510,745	4.3171	2.161	2.136	2.161	2.107	2.161	2,599,117	2.1202	1.85%
2007-03-23	0	4.320	4.320	4.350	4.150	4.320	1,050,000	4,463,900	4.2513	2.122	2.122	2.136	2.038	2.122	2,137,934	2.0880	2.37%
2007-03-22	0	4.220	4.200	4.220	4.150	4.220	1,951,950	8,101,435	4.1504	2.073	2.063	2.073	2.038	2.073	3,974,419	2.0384	2.18%
2007-03-21	0	4.130	4.120	4.140	4.090	4.130	1,810,000	7,442,900	4.1121	2.028	2.023	2.033	2.009	2.028	3,685,391	2.0196	-0.48%
2007-03-20	0	4.150	4.110	4.150	4.080	4.150	7,294,000	29,908,470	4.1004	2.038	2.019	2.038	2.004	2.038	14,851,516	2.0138	1.22%
2007-03-19	0	4.100	4.100	4.120	3.950	4.120	385,000	1,577,050	4.0962	2.014	2.014	2.023	1.940	2.023	783,909	2.0118	-0.73%
2007-03-16	0	4.130	4.130	4.150	4.070	4.140	1,570,050	6,443,701	4.1041	2.028	2.028	2.038	1.999	2.033	3,196,822	2.0157	0.73%
2007-03-15	0	4.100	4.100	4.110	4.030	4.110	1,874,524	7,640,366	4.0759	2.014	2.014	2.019	1.979	2.019	3,816,770	2.0018	1.49%
2007-03-14	0	4.040	4.040	4.050	3.950	4.070	4,943,972	19,966,859	4.0386	1.984	1.984	1.989	1.940	1.999	10,066,558	1.9835	-2.65%
2007-03-13	0	4.150	4.150	4.160	4.090	4.160	4,378,145	18,064,587	4.1261	2.038	2.038	2.043	2.009	2.043	8,914,462	2.0264	1.72%
2007-03-12	0	4.080	4.080	4.090	3.900	4.200	5,024,359	20,572,436	4.0945	2.004	2.004	2.009	1.915	2.063	10,230,237	2.0109	4.62%
2007-03-09	0	3.900	3.880	3.900	3.850	4.100	10,445,500	41,103,300	3.9350	1.915	1.906	1.915	1.891	2.014	21,268,372	1.9326	3.45%
2007-03-08	0	3.770	3.800	3.900	3.690	3.800	7,806,600	28,940,874	3.7072	1.852	1.866	1.915	1.812	1.866	15,895,235	1.8207	1.89%
2007-03-07	0	3.700	3.700	3.710	3.600	3.740	12,737,500	47,211,780	3.7065	1.817	1.817	1.822	1.768	1.837	25,935,177	1.8204	-1.07%
2007-03-06	0	3.740	3.700	3.730	3.620	3.780	11,202,000	41,974,490	3.7471	1.837	1.817	1.832	1.778	1.856	22,808,703	1.8403	-1.58%
2007-03-05	0	3.800	3.710	3.800	3.540	4.110	6,039,700	22,864,299	3.7857	1.866	1.822	1.866	1.739	2.019	12,297,601	1.8592	-8.87%
2007-03-02	0	4.170	4.150	4.170	4.130	4.350	7,350,000	30,949,070	4.2108	2.048	2.038	2.048	2.028	2.136	14,965,539	2.0680	-0.71%
2007-03-01	0	4.200	4.050	4.200	4.000	4.280	2,186,200	9,134,234	4.1781	2.063	1.989	2.063	1.965	2.102	4,451,382	2.0520	-1.18%
2007-02-28	0	4.250	4.230	4.250	3.950	4.250	4,244,500	17,705,010	4.1713	2.087	2.077	2.087	1.940	2.087	8,642,344	2.0486	-5.13%
2007-02-27	0	4.480	4.470	4.480	4.420	4.530	5,538,930	24,805,667	4.4784	2.200	2.195	2.200	2.171	2.225	11,277,969	2.1995	-1.10%
2007-02-26	0	4.530	4.480	4.530	4.450	4.660	5,640,000	25,395,250	4.5027	2.225	2.200	2.225	2.186	2.289	11,483,760	2.2114	-2.79%
2007-02-23	0	4.660	4.660	4.700	4.550	4.720	1,840,000	8,519,600	4.6302	2.289	2.289	2.308	2.235	2.318	3,746,475	2.2740	1.08%
2007-02-22	0	4.610	4.600	4.610	4.520	4.650	7,273,150	33,293,571	4.5776	2.264	2.259	2.264	2.220	2.284	14,809,062	2.2482	-0.86%
2007-02-21	0	4.650	4.580	4.700	4.500	4.650	1,704,150	7,720,790	4.5306	2.284	2.249	2.308	2.210	2.284	3,469,867	2.2251	1.09%
2007-02-16	0	4.600	4.590	4.600	4.590	4.670	2,267,000	10,447,730	4.6086	2.259	2.254	2.259	2.254	2.294	4,615,902	2.2634	-1.92%
2007-02-15	0	4.690	4.660	4.690	4.620	4.700	3,560,500	16,613,880	4.6662	2.303	2.289	2.303	2.269	2.308	7,249,633	2.2917	-0.21%
2007-02-14	0	4.700	4.690	4.700	4.640	4.710	4,453,000	20,834,100	4.6787	2.308	2.303	2.308	2.279	2.313	9,066,877	2.2978	0.00%
2007-02-13	0	4.700	4.600	4.700	4.530	4.800	5,226,000	24,011,855	4.5947	2.308	2.259	2.308	2.225	2.357	10,640,803	2.2566	0.00%
2007-02-12	0	4.700	4.690	4.700	4.600	4.850	3,212,250	15,058,894	4.6880	2.308	2.303	2.308	2.259	2.382	6,540,551	2.3024	-1.05%
2007-02-09	0	4.750	4.750	4.800	4.570	4.740	4,196,856	19,461,379	4.6371	2.333	2.333	2.357	2.244	2.328	8,545,335	2.2774	0.85%
2007-02-08	0	4.710	4.700	4.710	4.690	4.850	6,712,080	31,708,977	4.7242	2.313	2.308	2.313	2.303	2.382	13,666,652	2.3202	-2.69%
2007-02-07	0	4.840	4.840	4.880	4.630	4.920	10,879,200	51,556,794	4.7390	2.377	2.377	2.397	2.274	2.416	22,151,441	2.3275	4.09%
2007-02-06	0	4.650	4.640	4.650	4.370	4.680	5,553,600	25,273,050	4.5508	2.284	2.279	2.284	2.146	2.298	11,307,839	2.2350	6.41%
2007-02-05	0	4.370	4.370	4.400	4.330	4.400	7,881,200	34,395,886	4.3643	2.146	2.146	2.161	2.127	2.161	16,047,130	2.1434	0.00%
2007-02-02	0	4.370	4.330	4.370	4.260	4.420	10,420,800	45,255,340	4.3428	2.146	2.127	2.146	2.092	2.171	21,218,080	2.1329	-0.46%
2007-02-01	0	4.390	4.390	4.400	4.330	4.450	5,162,270	22,719,831	4.4011	2.156	2.156	2.161	2.127	2.186	10,511,041	2.1615	0.69%
2007-01-31	0	4.360	4.330	4.380	4.300	4.450	5,249,750	22,742,385	4.3321	2.141	2.127	2.151	2.112	2.186	10,689,161	2.1276	0.23%
2007-01-30	0	4.350	4.360	4.370	4.060	4.360	5,648,000	24,114,130	4.2695	2.136	2.141	2.146	1.994	2.141	11,500,049	2.0969	4.32%
2007-01-29	0	4.170	4.080	4.200	3.930	4.340	13,329,600	57,277,670	4.2970	2.048	2.004	2.063	1.930	2.131	27,140,768	2.1104	-3.02%
2007-01-26	0	4.300	4.300	4.320	4.300	4.470	2,343,000	10,202,120	4.3543	2.112	2.112	2.122	2.112	2.195	4,770,647	2.1385	-5.08%
2007-01-25	0	4.530	4.530	4.540	4.490	4.550	5,238,800	23,655,300	4.5154	2.225	2.225	2.230	2.205	2.235	10,666,866	2.2176	-0.44%
2007-01-24	0	4.550	4.530	4.550	4.380	4.780	7,184,350	32,459,383	4.5181	2.235	2.225	2.235	2.151	2.348	14,628,254	2.2190	-2.15%
2007-01-23	0	4.650	4.660	4.670	4.610	4.720	1,263,600	5,889,752	4.6611	2.284	2.289	2.294	2.264	2.318	2,572,851	2.2892	-1.06%
2007-01-22	0	4.700	4.660	4.700	4.600	4.860	8,646,700	40,754,011	4.7132	2.308	2.289	2.308	2.259	2.387	17,605,785	2.3148	-1.05%
2007-01-19	0	4.750	4.720	4.750	4.580	4.780	14,166,950	66,337,635	4.6826	2.333	2.318	2.333	2.249	2.348	28,845,719	2.2997	1.28%
2007-01-18	0	4.690	4.680	4.690	4.600	4.700	10,514,000	48,954,688	4.6561	2.303	2.298	2.303	2.259	2.308	21,407,847	2.2868	1.96%
2007-01-17	0	4.600	4.580	4.600	4.520	4.740	292,247,056	1,333,592,630	4.5632	2.259	2.249	2.259	2.220	2.328	595,052,328	2.2411	-6.35%
2007-01-16	1	-	-	-	-	-	0	0	-	2.412	-	-	-	-	0	-	0.00%
2007-01-15	0	4.930	4.910	4.940	4.900	5.030	2,263,500	11,276,930	4.9821	2.412	2.403	2.417	2.398	2.461	4,625,664	2.4379	2.71%
2007-01-12	0	4.800	4.800	4.820	4.700	4.810	1,045,100	4,999,783	4.7840	2.349	2.349	2.359	2.300	2.354	2,135,755	2.3410	2.13%
2007-01-11	0	4.700	4.550	4.700	4.680	4.800	1,903,400	9,052,792	4.7561	2.300	2.226	2.300	2.290	2.349	3,889,767	2.3273	0.00%
2007-01-10	0	4.700	4.630	4.730	4.550	4.710	2,012,500	9,348,410	4.6452	2.300	2.266	2.315	2.226	2.305	4,112,723	2.2730	0.43%
2007-01-09	0	4.680	4.660	4.680	4.490	4.690	2,366,900	10,949,210	4.6260	2.290	2.280	2.290	2.197	2.295	4,836,971	2.2637	4.00%
2007-01-08	0	4.500	4.500	4.540	4.330	4.520	2,371,500	10,449,070	4.4061	2.202	2.202	2.222	2.119	2.212	4,846,372	2.1561	2.51%
2007-01-05	0	4.390	4.360	4.390	4.280	4.480	532,000	2,307,500	4.3374	2.148	2.134	2.148	2.094	2.192	1,087,189	2.1224	-2.01%
2007-01-04	0	4.480	4.430	4.480	4.300	4.500	5,482,000	24,362,200	4.4440	2.192	2.168	2.192	2.104	2.202	11,202,955	2.1746	2.99%
2007-01-03	0	4.350	4.340	4.400	4.350	4.500	2,069,253	9,052,672	4.3749	2.129	2.124	2.153	2.129	2.202	4,228,703	2.1408	-3.76%
2007-01-02	0	4.520	4.420	4.500	4.220	4.520	6,260,337	26,874,098	4.2928	2.212	2.163	2.202	2.065	2.212	12,793,556	2.1006	7.11%
2006-12-29	0	4.220	4.210	4.220	4.190	4.290	3,570,000	15,083,766	4.2251	2.065	2.060	2.065	2.050	2.099	7,295,613	2.0675	0.48%
2006-12-28	0	4.200	4.200	4.210	4.070	4.250	1,166,080	4,812,452	4.1270	2.055	2.055	2.060	1.992	2.080	2,382,988	2.0195	1.94%
2006-12-27	0	4.120	4.110	4.120	4.100	4.320	1,521,860	6,394,448	4.2017	2.016	2.011	2.016	2.006	2.114	3,110,056	2.0561	-4.41%
2006-12-22	0	4.310	4.300	4.310	4.250	4.320	1,816,000	7,780,820	4.2846	2.109	2.104	2.109	2.080	2.114	3,711,158	2.0966	1.89%
2006-12-21	0	4.230	4.230	4.240	4.200	4.240	1,022,000	4,296,500	4.2040	2.070	2.070	2.075	2.055	2.075	2,088,548	2.0572	0.71%
2006-12-20	0	4.200	4.200	4.230	4.200	4.280	1,543,800	6,543,946	4.2389	2.055	2.055	2.070	2.055	2.094	3,154,893	2.0742	-0.71%
2006-12-19	0	4.230	4.210	4.250	4.190	4.270	1,057,000	4,468,150	4.2272	2.070	2.060	2.080	2.050	2.089	2,160,074	2.0685	-0.47%
2006-12-18	0	4.250	4.230	4.250	4.200	4.250	604,600	2,560,750	4.2354	2.080	2.070	2.080	2.055	2.080	1,235,554	2.0726	0.00%
2006-12-15	0	4.250	4.240	4.250	4.220	4.280	1,590,100	6,754,221	4.2477	2.080	2.075	2.080	2.065	2.094	3,249,511	2.0785	0.24%
2006-12-14	0	4.240	4.230	4.250	4.200	4.270	1,304,000	5,498,300	4.2165	2.075	2.070	2.080	2.055	2.089	2,664,840	2.0633	-0.70%
2006-12-13	0	4.270	4.240	4.280	4.120	4.270	5,495,600	23,056,408	4.1954	2.089	2.075	2.094	2.016	2.089	11,230,748	2.0530	3.39%
2006-12-12	0	4.130	4.130	4.150	4.090	4.170	856,500	3,534,205	4.1263	2.021	2.021	2.031	2.001	2.041	1,750,334	2.0192	1.47%
2006-12-11	0	4.070	4.080	4.090	4.000	4.300	2,706,200	11,279,034	4.1678	1.992	1.996	2.001	1.957	2.104	5,530,361	2.0395	-3.55%
2006-12-08	0	4.220	4.210	4.220	4.180	4.350	6,001,750	25,297,041	4.2149	2.065	2.060	2.065	2.045	2.129	12,265,111	2.0625	-2.99%
2006-12-07	0	4.350	4.340	4.350	4.300	4.410	2,853,600	12,324,610	4.3190	2.129	2.124	2.129	2.104	2.158	5,831,586	2.1134	0.23%
2006-12-06	0	4.340	4.330	4.340	4.120	4.350	9,054,400	38,529,804	4.2554	2.124	2.119	2.124	2.016	2.129	18,503,473	2.0823	5.34%
2006-12-05	0	4.120	4.120	4.130	4.030	4.130	5,717,050	23,436,065	4.0993	2.016	2.016	2.021	1.972	2.021	11,683,301	2.0059	2.23%
2006-12-04	0	4.030	4.030	4.060	4.000	4.250	16,911,200	70,438,490	4.1652	1.972	1.972	1.987	1.957	2.080	34,559,544	2.0382	-1.47%
2006-12-01	0	4.090	4.020	4.090	3.970	4.200	12,993,518	52,697,914	4.0557	2.001	1.967	2.001	1.943	2.055	26,553,412	1.9846	-1.21%
2006-11-30	0	4.140	4.100	4.140	3.900	4.150	15,697,065	63,852,181	4.0678	2.026	2.006	2.026	1.908	2.031	32,078,351	1.9905	7.25%
2006-11-29	0	3.860	3.840	3.860	3.650	3.860	3,864,450	14,492,508	3.7502	1.889	1.879	1.889	1.786	1.889	7,897,348	1.8351	5.46%
2006-11-28	0	3.660	3.650	3.670	3.510	3.670	3,950,600	14,336,100	3.6288	1.791	1.786	1.796	1.718	1.796	8,073,403	1.7757	0.27%
2006-11-27	0	3.650	3.650	3.660	3.520	3.700	25,419,000	89,167,700	3.5079	1.786	1.786	1.791	1.722	1.811	51,945,991	1.7165	4.89%
2006-11-24	0	3.480	3.470	3.480	3.360	3.480	2,237,600	7,627,080	3.4086	1.703	1.698	1.703	1.644	1.703	4,572,735	1.6679	3.26%
2006-11-23	0	3.370	3.370	3.400	3.370	3.420	3,394,060	11,524,818	3.3956	1.649	1.649	1.664	1.649	1.674	6,936,064	1.6616	-0.59%
2006-11-22	0	3.390	3.390	3.410	3.390	3.480	6,397,550	21,929,062	3.4277	1.659	1.659	1.669	1.659	1.703	13,073,963	1.6773	-0.29%
2006-11-21	0	3.400	3.380	3.390	3.380	3.520	6,931,800	23,892,786	3.4468	1.664	1.654	1.659	1.654	1.722	14,165,751	1.6867	-2.30%
2006-11-20	0	3.480	3.460	3.500	3.450	3.600	15,994,500	56,320,164	3.5212	1.703	1.693	1.713	1.688	1.762	32,686,186	1.7231	5.45%
2006-11-17	0	3.300	3.280	3.300	3.260	3.360	1,242,150	4,100,660	3.3013	1.615	1.605	1.615	1.595	1.644	2,538,444	1.6154	1.23%
2006-11-16	0	3.260	3.260	3.310	3.200	3.320	2,468,000	7,996,758	3.2402	1.595	1.595	1.620	1.566	1.625	5,043,578	1.5855	0.62%
2006-11-15	0	3.240	3.230	3.240	3.200	3.320	2,070,300	6,722,450	3.2471	1.585	1.581	1.585	1.566	1.625	4,230,842	1.5889	-1.82%
2006-11-14	0	3.300	3.270	3.300	3.250	3.350	3,093,100	10,245,613	3.3124	1.615	1.600	1.615	1.590	1.639	6,321,025	1.6209	-0.90%
2006-11-13	0	3.330	3.330	3.360	3.330	3.380	1,948,000	6,540,620	3.3576	1.629	1.629	1.644	1.629	1.654	3,980,912	1.6430	-1.19%
2006-11-10	0	3.370	3.350	3.380	3.330	3.420	1,909,200	6,423,302	3.3644	1.649	1.639	1.654	1.629	1.674	3,901,620	1.6463	0.00%
2006-11-09	0	3.370	3.370	3.380	3.350	3.400	545,900	1,844,658	3.3791	1.649	1.649	1.654	1.639	1.664	1,115,595	1.6535	-0.30%
2006-11-08	0	3.380	3.380	3.400	3.300	3.400	234,150	792,328	3.3838	1.654	1.654	1.664	1.615	1.664	478,506	1.6558	-0.59%
2006-11-07	0	3.400	3.370	3.400	3.400	3.450	421,180	1,440,353	3.4198	1.664	1.649	1.664	1.664	1.688	860,719	1.6734	-0.58%
2006-11-06	0	3.420	3.420	3.450	3.380	3.600	483,350	1,665,018	3.4447	1.674	1.674	1.688	1.654	1.762	987,769	1.6856	1.48%
2006-11-03	0	3.370	3.370	3.390	3.370	3.510	1,800,700	6,152,706	3.4168	1.649	1.649	1.659	1.649	1.718	3,679,891	1.6720	-3.71%
2006-11-02	0	3.500	3.480	3.510	3.500	3.550	252,850	888,745	3.5149	1.713	1.703	1.718	1.713	1.737	516,722	1.7200	-0.57%
2006-11-01	0	3.520	3.520	3.530	3.500	3.600	965,600	3,402,755	3.5240	1.722	1.722	1.727	1.713	1.762	1,973,290	1.7244	1.44%
2006-10-31	0	3.470	3.450	3.480	3.450	3.530	3,274,200	11,358,075	3.4690	1.698	1.688	1.703	1.688	1.727	6,691,119	1.6975	-1.14%
2006-10-27	0	3.510	3.500	3.540	3.390	3.550	3,604,900	12,558,638	3.4838	1.718	1.713	1.732	1.659	1.737	7,366,934	1.7047	5.41%
2006-10-26	0	3.330	3.300	3.380	3.260	3.380	3,412,050	11,275,692	3.3047	1.629	1.615	1.654	1.595	1.654	6,972,828	1.6171	0.91%
2006-10-25	0	3.300	3.290	3.350	3.270	3.320	2,345,300	7,721,896	3.2925	1.615	1.610	1.639	1.600	1.625	4,792,829	1.6111	-1.79%
2006-10-24	0	3.360	3.350	3.360	3.330	3.450	1,759,500	5,951,505	3.3825	1.644	1.639	1.644	1.629	1.688	3,595,695	1.6552	-0.30%
2006-10-23	0	3.370	3.370	3.400	3.360	3.450	742,000	2,528,380	3.4075	1.649	1.649	1.664	1.644	1.688	1,516,343	1.6674	-2.88%
2006-10-20	0	3.470	3.450	3.490	3.450	3.670	2,709,850	9,709,452	3.5830	1.698	1.688	1.708	1.688	1.796	5,537,820	1.7533	-3.61%
2006-10-19	0	3.600	3.570	3.600	3.440	3.600	6,002,360	21,028,406	3.5034	1.762	1.747	1.762	1.683	1.762	12,266,357	1.7143	4.96%
2006-10-18	0	3.430	3.410	3.430	3.330	3.450	2,904,400	9,854,598	3.3930	1.678	1.669	1.678	1.629	1.688	5,935,400	1.6603	1.48%
2006-10-17	0	3.380	3.360	3.380	3.280	3.400	3,788,850	12,576,145	3.3193	1.654	1.644	1.654	1.605	1.664	7,742,853	1.6242	2.42%
2006-10-16	0	3.300	3.290	3.320	3.270	3.320	3,899,650	12,817,783	3.2869	1.615	1.610	1.625	1.600	1.625	7,969,282	1.6084	0.92%
2006-10-13	0	3.270	3.260	3.270	3.250	3.310	2,828,900	9,169,658	3.2414	1.600	1.595	1.600	1.590	1.620	5,781,109	1.5861	1.87%
2006-10-12	0	3.210	3.210	3.220	3.160	3.260	2,970,200	9,558,324	3.2181	1.571	1.571	1.576	1.546	1.595	6,069,868	1.5747	-2.43%
2006-10-11	0	3.290	3.250	3.290	3.100	3.290	6,235,500	19,945,835	3.1988	1.610	1.590	1.610	1.517	1.610	12,742,800	1.5653	6.82%
2006-10-10	0	3.080	3.080	3.140	3.080	3.100	514,200	1,591,662	3.0954	1.507	1.507	1.537	1.507	1.517	1,050,814	1.5147	-0.32%
2006-10-09	0	3.090	3.080	3.100	3.050	3.100	1,905,500	5,899,030	3.0958	1.512	1.507	1.517	1.492	1.517	3,894,059	1.5149	-0.32%
2006-10-06	0	3.100	3.100	3.110	3.100	3.110	2,867,800	8,892,420	3.1008	1.517	1.517	1.522	1.517	1.522	5,860,605	1.5173	-0.32%
2006-10-05	0	3.110	3.110	3.120	3.020	3.120	2,212,300	6,801,405	3.0744	1.522	1.522	1.527	1.478	1.527	4,521,032	1.5044	1.63%
2006-10-04	0	3.060	3.050	3.070	2.950	3.080	2,985,600	9,034,050	3.0259	1.497	1.492	1.502	1.444	1.507	6,101,340	1.4807	-0.97%
2006-10-03	0	3.090	3.080	3.090	3.070	3.150	2,803,600	8,730,910	3.1142	1.512	1.507	1.512	1.502	1.541	5,729,406	1.5239	-1.90%
2006-09-29	0	3.150	3.150	3.170	3.110	3.190	2,632,000	8,286,650	3.1484	1.541	1.541	1.551	1.522	1.561	5,378,726	1.5406	-0.32%
2006-09-28	0	3.160	3.100	3.170	3.090	3.250	3,820,350	12,137,013	3.1769	1.546	1.517	1.551	1.512	1.590	7,807,226	1.5546	-2.77%
2006-09-27	0	3.250	3.250	3.260	3.250	3.320	3,982,400	12,943,760	3.2502	1.590	1.590	1.595	1.590	1.625	8,138,389	1.5905	0.00%
2006-09-26	0	3.250	3.200	3.250	3.220	3.300	8,975,800	29,093,564	3.2413	1.590	1.566	1.590	1.576	1.615	18,342,847	1.5861	0.93%
2006-09-25	0	3.220	3.220	3.230	3.150	3.300	10,312,000	33,390,320	3.2380	1.576	1.576	1.581	1.541	1.615	21,073,491	1.5845	-2.42%
2006-09-22	0	3.300	3.280	3.330	3.280	3.430	7,642,000	25,824,100	3.3792	1.615	1.605	1.629	1.605	1.678	15,617,108	1.6536	-0.30%
2006-09-21	0	3.310	3.300	3.330	3.120	3.330	4,376,350	14,243,061	3.2546	1.620	1.615	1.629	1.527	1.629	8,943,461	1.5926	6.09%
2006-09-20	0	3.120	3.110	3.130	3.100	3.130	745,000	2,319,160	3.1130	1.527	1.522	1.532	1.517	1.532	1,522,474	1.5233	-0.95%
2006-09-19	0	3.150	3.150	3.160	3.090	3.180	2,282,390	7,178,980	3.1454	1.541	1.541	1.546	1.512	1.556	4,664,267	1.5391	-0.63%
2006-09-18	0	3.170	3.150	3.170	3.050	3.200	3,549,200	11,178,040	3.1495	1.551	1.541	1.551	1.492	1.566	7,253,106	1.5411	2.59%
2006-09-15	0	3.090	3.070	3.100	3.030	3.090	907,250	2,774,890	3.0586	1.512	1.502	1.517	1.483	1.512	1,854,046	1.4967	0.65%
2006-09-14	0	3.070	3.060	3.080	3.050	3.080	878,500	2,696,320	3.0692	1.502	1.497	1.507	1.492	1.507	1,795,293	1.5019	-0.32%
2006-09-13	0	3.080	3.050	3.100	3.050	3.100	1,765,600	5,430,744	3.0759	1.507	1.492	1.517	1.492	1.517	3,608,161	1.5051	-0.32%
2006-09-12	0	3.090	3.070	3.090	3.000	3.180	3,241,030	10,189,883	3.1440	1.512	1.502	1.512	1.468	1.556	6,623,334	1.5385	-3.44%
2006-09-11	0	3.200	3.200	3.250	3.150	3.500	7,731,100	25,682,875	3.3220	1.566	1.566	1.590	1.541	1.713	15,799,192	1.6256	1.59%
2006-09-08	0	3.150	3.110	3.200	3.030	3.220	6,166,700	19,169,280	3.1085	1.541	1.522	1.566	1.483	1.576	12,602,201	1.5211	3.28%
2006-09-07	0	3.050	3.040	3.060	2.980	3.080	4,900,320	14,799,404	3.0201	1.492	1.488	1.497	1.458	1.507	10,014,240	1.4778	0.33%
2006-09-06	0	3.040	3.030	3.040	2.930	3.050	24,804,366	74,710,255	3.0120	1.488	1.483	1.488	1.434	1.492	50,689,932	1.4739	3.40%
2006-09-05	0	2.940	2.890	2.940	2.860	2.950	17,209,500	49,916,586	2.9005	1.439	1.414	1.439	1.399	1.444	35,169,146	1.4193	5.00%
2006-09-04	0	2.800	2.810	2.820	2.720	2.910	21,546,450	60,043,298	2.7867	1.370	1.375	1.380	1.331	1.424	44,032,090	1.3636	2.94%
2006-09-01	0	2.720	2.720	2.730	2.670	2.740	5,592,000	15,162,370	2.7114	1.331	1.331	1.336	1.307	1.341	11,427,750	1.3268	2.64%
2006-08-31	0	2.650	2.640	2.650	2.600	2.700	2,353,600	6,233,820	2.6486	1.297	1.292	1.297	1.272	1.321	4,809,791	1.2961	0.00%
2006-08-30	0	2.650	2.630	2.650	2.630	2.690	1,910,400	5,064,490	2.6510	1.297	1.287	1.297	1.287	1.316	3,904,073	1.2972	-0.38%
2006-08-29	0	2.660	2.650	2.660	2.650	2.790	2,332,000	6,302,250	2.7025	1.302	1.297	1.302	1.297	1.365	4,765,650	1.3224	-2.56%
2006-08-28	0	2.730	2.720	2.730	2.690	2.760	4,507,000	12,288,055	2.7264	1.336	1.331	1.336	1.316	1.351	9,210,456	1.3341	2.63%
2006-08-25	0	2.660	2.660	2.670	2.620	2.680	679,000	1,793,260	2.6410	1.302	1.302	1.307	1.282	1.311	1,387,597	1.2923	0.38%
2006-08-24	0	2.650	2.650	2.660	2.610	2.710	2,589,150	6,827,597	2.6370	1.297	1.297	1.302	1.277	1.326	5,291,159	1.2904	-1.49%
2006-08-23	0	2.690	2.690	2.700	2.570	2.730	7,782,500	20,799,350	2.6726	1.316	1.316	1.321	1.258	1.336	15,904,232	1.3078	3.07%
2006-08-22	0	2.610	2.650	2.660	2.580	2.650	5,352,000	13,961,120	2.6086	1.277	1.297	1.302	1.262	1.297	10,937,289	1.2765	0.38%
2006-08-21	0	2.600	2.590	2.610	2.590	2.700	11,780,000	31,014,950	2.6328	1.272	1.267	1.277	1.267	1.321	24,073,479	1.2883	-4.06%
2006-08-18	0	2.710	2.690	2.710	2.580	2.720	17,596,700	46,817,393	2.6606	1.326	1.316	1.326	1.262	1.331	35,960,424	1.3019	5.86%
2006-08-17	0	2.560	2.560	2.570	2.550	2.590	6,248,000	15,999,195	2.5607	1.253	1.253	1.258	1.248	1.267	12,768,345	1.2530	1.59%
2006-08-16	0	2.520	2.520	2.540	2.490	2.610	24,913,250	63,370,635	2.5437	1.233	1.233	1.243	1.218	1.277	50,912,446	1.2447	1.61%
2006-08-15	0	2.480	2.470	2.480	2.450	2.500	2,787,400	6,899,610	2.4753	1.214	1.209	1.214	1.199	1.223	5,696,300	1.2112	-0.40%
2006-08-14	0	2.490	2.490	2.500	2.350	2.520	15,116,000	36,925,990	2.4428	1.218	1.218	1.223	1.150	1.233	30,890,893	1.1954	5.51%
2006-08-11	0	2.360	2.360	2.370	2.330	2.420	13,172,500	30,993,220	2.3529	1.155	1.155	1.160	1.140	1.184	26,919,177	1.1513	2.16%
2006-08-10	0	2.310	2.310	2.320	2.270	2.330	13,962,000	32,150,070	2.3027	1.130	1.130	1.135	1.111	1.140	28,532,591	1.1268	0.43%
2006-08-09	0	2.300	2.300	2.310	2.240	2.320	19,897,000	45,737,160	2.2987	1.125	1.125	1.130	1.096	1.135	40,661,292	1.1248	-0.43%
2006-08-08	0	2.310	2.300	2.320	2.310	2.400	6,971,150	16,256,138	2.3319	1.130	1.125	1.135	1.130	1.174	14,246,166	1.1411	-0.86%
2006-08-07	0	2.330	2.330	2.340	2.310	2.450	10,254,000	24,325,230	2.3723	1.140	1.140	1.145	1.130	1.199	20,954,963	1.1608	0.00%
2006-08-04	0	2.330	2.320	2.350	2.210	2.800	718,079,000	1,584,083,480	2.2060	1.140	1.135	1.150	1.081	1.370	1,467,458,409	1.0795	-16.79%
2006-08-03	1	-	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
2006-08-02	1	-	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
2006-08-01	0	2.800	2.800	2.820	2.750	2.820	402,450	1,127,543	2.8017	1.370	1.370	1.380	1.346	1.380	822,442	1.3710	0.00%
2006-07-31	0	2.800	2.710	2.800	2.710	2.830	266,850	745,638	2.7942	1.370	1.326	1.370	1.326	1.385	545,332	1.3673	-1.41%
2006-07-28	0	2.840	2.800	2.840	2.750	2.850	382,900	1,068,828	2.7914	1.390	1.370	1.390	1.346	1.395	782,490	1.3659	-0.35%
2006-07-27	0	2.850	2.760	2.850	2.700	2.900	193,300	532,235	2.7534	1.395	1.351	1.395	1.321	1.419	395,026	1.3473	-0.70%
2006-07-26	0	2.870	2.820	2.870	2.750	2.900	523,200	1,489,446	2.8468	1.404	1.380	1.404	1.346	1.419	1,069,206	1.3930	-0.69%
2006-07-25	0	2.890	2.880	2.890	2.700	2.980	2,438,600	6,893,735	2.8269	1.414	1.409	1.414	1.321	1.458	4,983,496	1.3833	2.85%
2006-07-24	0	2.810	2.700	2.810	2.570	2.810	555,000	1,495,600	2.6948	1.375	1.321	1.375	1.258	1.375	1,134,192	1.3186	0.36%
2006-07-21	0	2.800	2.750	2.825	2.700	2.800	257,000	713,050	2.7745	1.370	1.346	1.382	1.321	1.370	525,202	1.3577	0.00%
2006-07-20	0	2.800	2.725	2.800	2.700	2.875	96,650	268,081	2.7737	1.370	1.333	1.370	1.321	1.407	197,513	1.3573	1.82%
2006-07-19	0	2.750	2.750	2.800	2.750	2.900	454,000	1,270,850	2.7992	1.346	1.346	1.370	1.346	1.419	927,789	1.3698	-3.51%
2006-07-18	0	2.850	2.825	2.850	2.750	2.850	1,765,000	4,938,500	2.7980	1.395	1.382	1.395	1.346	1.395	3,606,935	1.3692	1.79%
2006-07-17	0	2.800	2.800	2.825	2.800	2.825	67,100	187,498	2.7943	1.370	1.370	1.382	1.370	1.382	137,125	1.3674	0.90%
2006-07-14	0	2.775	2.675	2.825	2.575	2.800	487,700	1,273,790	2.6118	1.358	1.309	1.382	1.260	1.370	996,658	1.2781	3.74%
2006-07-13	0	2.675	2.625	2.825	2.625	2.975	913,700	2,616,523	2.8637	1.309	1.285	1.382	1.285	1.456	1,867,227	1.4013	2.88%
2006-07-12	0	2.600	2.575	2.600	2.400	2.600	906,000	2,282,850	2.5197	1.272	1.260	1.272	1.174	1.272	1,851,492	1.2330	8.33%
2006-07-11	0	2.400	2.400	2.500	2.300	2.500	388,040	942,770	2.4296	1.174	1.174	1.223	1.125	1.223	792,994	1.1889	4.35%
2006-07-10	0	2.300	2.275	2.300	2.250	2.300	60,400	137,265	2.2726	1.125	1.113	1.125	1.101	1.125	123,433	1.1121	2.22%
2006-07-07	0	2.250	2.225	2.300	2.250	2.300	25,000	56,500	2.2600	1.101	1.089	1.125	1.101	1.125	51,090	1.1059	-2.17%
2006-07-06	0	2.300	2.250	2.350	2.200	2.300	79,700	181,755	2.2805	1.125	1.101	1.150	1.077	1.125	162,874	1.1159	0.00%
2006-07-05	0	2.300	2.250	2.300	2.300	2.300	60,000	137,125	2.2854	1.125	1.101	1.125	1.125	1.125	122,615	1.1183	1.10%
2006-07-04	0	2.275	2.275	2.300	2.150	2.300	60,510	137,272	2.2686	1.113	1.113	1.125	1.052	1.125	123,658	1.1101	-1.09%
2006-07-03	0	2.300	2.225	2.300	2.300	2.300	7,200	16,175	2.2465	1.125	1.089	1.125	1.125	1.125	14,714	1.0993	0.00%
2006-06-30	0	2.300	2.275	2.350	2.250	2.300	54,000	122,538	2.2692	1.125	1.113	1.150	1.101	1.125	110,354	1.1104	0.00%
2006-06-29	0	2.300	2.300	2.350	2.275	2.350	152,100	353,890	2.3267	1.125	1.125	1.150	1.113	1.150	310,830	1.1385	0.00%
2006-06-28	0	2.300	2.250	2.350	2.300	2.300	207,425	473,208	2.2813	1.125	1.101	1.150	1.125	1.125	423,891	1.1163	-1.08%
2006-06-27	0	2.325	2.150	2.325	2.150	2.325	65,000	150,250	2.3115	1.138	1.052	1.138	1.052	1.138	132,833	1.1311	8.14%
2006-06-26	0	2.150	2.150	2.350	2.150	2.350	32,000	71,100	2.2219	1.052	1.052	1.150	1.052	1.150	65,395	1.0872	0.00%
2006-06-23	0	2.150	2.150	2.200	2.150	2.200	16,000	34,850	2.1781	1.052	1.052	1.077	1.052	1.077	32,697	1.0658	-2.27%
2006-06-22	0	2.200	2.175	2.200	2.200	2.200	138,600	304,670	2.1982	1.077	1.064	1.077	1.077	1.077	283,241	1.0757	1.15%
2006-06-21	0	2.175	2.175	2.200	-	-	0	0	-	1.064	1.064	1.077	-	-	0	-	1.16%
2006-06-20	0	2.150	2.150	2.250	2.150	2.300	27,100	59,305	2.1884	1.052	1.052	1.101	1.052	1.125	55,381	1.0708	-2.27%
2006-06-19	0	2.200	2.200	2.250	2.175	2.200	67,281	147,139	2.1869	1.077	1.077	1.101	1.064	1.077	137,495	1.0701	-2.22%
2006-06-16	0	2.250	2.250	2.300	2.225	2.250	164,000	364,725	2.2239	1.101	1.101	1.125	1.089	1.101	335,149	1.0882	-2.17%
2006-06-15	0	2.300	2.250	2.300	2.200	2.300	122,750	276,163	2.2498	1.125	1.101	1.125	1.077	1.125	250,851	1.1009	4.55%
2006-06-14	0	2.200	2.200	2.300	2.200	2.300	68,800	156,885	2.2803	1.077	1.077	1.125	1.077	1.125	140,599	1.1158	1.15%
2006-06-13	0	2.175	2.175	2.350	2.175	2.300	111,800	253,593	2.2683	1.064	1.064	1.150	1.064	1.125	228,473	1.1099	-9.38%
2006-06-12	0	2.400	2.325	2.400	2.325	2.400	151,500	356,800	2.3551	1.174	1.138	1.174	1.138	1.174	309,604	1.1524	-1.03%
2006-06-09	0	2.425	2.325	2.425	2.225	2.425	1,289,750	3,055,003	2.3687	1.187	1.138	1.187	1.089	1.187	2,635,719	1.1591	1.04%
2006-06-08	0	2.400	2.300	2.425	2.200	2.500	2,388,500	5,681,623	2.3787	1.174	1.125	1.187	1.077	1.223	4,881,113	1.1640	29.03%
2006-06-07	1	-	-	-	-	-	0	0	-	0.910	-	-	-	-	0	-	0.00%
2006-06-06	0	1.860	1.860	1.930	1.810	1.850	400,700	730,603	1.8233	0.910	0.910	0.944	0.886	0.905	818,866	0.8922	-1.06%
2006-06-05	0	1.880	1.940	1.950	1.850	1.940	479,200	909,124	1.8972	0.920	0.949	0.954	0.905	0.949	979,288	0.9284	-1.05%
2006-06-02	0	1.900	1.900	1.920	1.820	1.840	164,000	299,910	1.8287	0.930	0.930	0.940	0.891	0.900	335,149	0.8949	2.70%
2006-06-01	0	1.850	1.850	1.940	1.840	1.900	600,000	1,129,600	1.8827	0.905	0.905	0.949	0.900	0.930	1,226,153	0.9213	1.65%
2006-05-30	0	1.820	1.710	1.860	1.820	1.900	210,000	389,500	1.8548	0.891	0.837	0.910	0.891	0.930	429,154	0.9076	-4.21%
2006-05-29	0	1.900	1.860	1.900	1.900	1.900	296,500	562,850	1.8983	0.930	0.910	0.930	0.930	0.930	605,924	0.9289	-3.06%
2006-05-26	0	1.960	1.900	1.960	1.900	2.100	503,000	1,005,560	1.9991	0.959	0.930	0.959	0.930	1.028	1,027,925	0.9782	8.89%
2006-05-25	0	1.800	1.660	1.880	1.610	1.900	164,000	283,330	1.7276	0.881	0.812	0.920	0.788	0.930	335,149	0.8454	13.92%
2006-05-24	0	1.580	1.580	1.800	1.580	1.580	50,000	79,900	1.5980	0.773	0.773	0.881	0.773	0.773	102,179	0.7820	-1.86%
2006-05-23	0	1.610	1.610	-	1.590	1.600	100,000	159,500	1.5950	0.788	0.788	-	0.778	0.783	204,359	0.7805	-1.83%
2006-05-22	0	1.640	1.630	1.640	1.590	1.700	266,500	439,160	1.6479	0.803	0.798	0.803	0.778	0.832	544,616	0.8064	-4.09%
2006-05-19	0	1.710	1.710	1.880	1.650	1.880	38,000	65,550	1.7250	0.837	0.837	0.920	0.807	0.920	77,656	0.8441	4.91%
2006-05-18	0	1.630	1.630	1.650	1.600	1.750	283,400	479,210	1.6909	0.798	0.798	0.807	0.783	0.856	579,153	0.8274	3.16%
2006-05-17	0	1.580	1.570	1.580	1.550	1.900	778,400	1,353,790	1.7392	0.773	0.768	0.773	0.758	0.930	1,590,730	0.8510	-1.25%
2006-05-16	0	1.600	1.560	1.700	1.550	1.700	599,000	939,020	1.5676	0.783	0.763	0.832	0.758	0.832	1,224,110	0.7671	3.23%
2006-05-15	0	1.550	1.530	1.800	1.550	1.700	316,000	525,790	1.6639	0.758	0.749	0.881	0.758	0.832	645,774	0.8142	-7.74%
2006-05-12	0	1.680	1.680	1.790	1.650	1.830	203,750	357,125	1.7528	0.822	0.822	0.876	0.807	0.895	416,381	0.8577	-6.67%
2006-05-11	0	1.800	1.800	1.980	1.800	1.850	81,100	149,236	1.8401	0.881	0.881	0.969	0.881	0.905	165,735	0.9004	-2.70%
2006-05-10	0	1.850	1.850	1.950	1.850	1.900	69,400	130,270	1.8771	0.905	0.905	0.954	0.905	0.930	141,825	0.9185	-5.61%
2006-05-09	0	1.960	1.810	1.960	1.800	1.960	177,800	323,230	1.8179	0.959	0.886	0.959	0.881	0.959	363,350	0.8896	5.95%
2006-05-08	0	1.850	1.850	1.870	1.800	1.950	516,100	967,054	1.8738	0.905	0.905	0.915	0.881	0.954	1,054,696	0.9169	-5.61%
2006-05-04	0	1.960	1.960	2.000	1.950	1.960	130,500	255,205	1.9556	0.959	0.959	0.979	0.954	0.959	266,688	0.9569	1.03%
2006-05-03	0	1.940	1.940	1.990	1.930	1.930	19,500	37,300	1.9128	0.949	0.949	0.974	0.944	0.944	39,850	0.9360	-3.00%
2006-05-02	0	2.000	1.910	2.000	1.970	2.000	47,000	92,974	1.9782	0.979	0.935	0.979	0.964	0.979	96,049	0.9680	1.01%
2006-04-28	0	1.980	1.980	2.000	-	-	0	0	-	0.969	0.969	0.979	-	-	0	-	0.00%
2006-04-27	0	1.980	1.980	2.000	1.980	1.980	24,000	46,910	1.9546	0.969	0.969	0.979	0.969	0.969	49,046	0.9564	0.51%
2006-04-26	0	1.970	1.970	1.980	1.970	1.980	95,000	187,550	1.9742	0.964	0.964	0.969	0.964	0.969	194,141	0.9661	-0.51%
2006-04-25	0	1.980	1.980	2.000	1.980	1.980	12,640	24,649	1.9501	0.969	0.969	0.979	0.969	0.969	25,831	0.9542	1.02%
2006-04-24	0	1.960	1.960	2.000	1.900	2.050	314,600	629,100	1.9997	0.959	0.959	0.979	0.930	1.003	642,913	0.9785	-2.00%
2006-04-21	0	2.000	1.980	2.025	1.950	2.000	554,300	1,089,389	1.9653	0.979	0.969	0.991	0.954	0.979	1,132,761	0.9617	0.00%
2006-04-20	0	2.000	1.960	2.000	1.990	2.050	197,600	401,642	2.0326	0.979	0.959	0.979	0.974	1.003	403,813	0.9946	0.50%
2006-04-19	0	1.990	1.980	2.000	1.980	1.990	78,160	154,150	1.9722	0.974	0.969	0.979	0.969	0.974	159,727	0.9651	-0.50%
2006-04-18	0	2.000	1.980	2.000	2.000	2.000	666,600	1,333,128	1.9999	0.979	0.969	0.979	0.979	0.979	1,362,256	0.9786	-4.76%
2006-04-13	0	2.100	2.025	2.150	2.100	2.100	122,000	255,940	2.0979	1.028	0.991	1.052	1.028	1.028	249,318	1.0266	-3.45%
2006-04-12	0	2.175	2.175	2.200	1.980	2.000	113,200	225,532	1.9923	1.064	1.064	1.077	0.969	0.979	231,334	0.9749	8.75%
2006-04-11	0	2.000	1.970	2.000	1.960	2.000	146,540	289,388	1.9748	0.979	0.964	0.979	0.959	0.979	299,468	0.9663	2.04%
2006-04-10	0	1.960	1.960	2.000	1.950	2.050	49,200	97,650	1.9848	0.959	0.959	0.979	0.954	1.003	100,545	0.9712	0.51%
2006-04-07	0	1.950	1.950	2.050	1.950	2.000	80,250	159,243	1.9843	0.954	0.954	1.003	0.954	0.979	163,998	0.9710	-7.14%
2006-04-06	0	2.100	1.950	2.100	1.940	2.100	1,047,700	2,056,253	1.9626	1.028	0.954	1.028	0.949	1.028	2,141,068	0.9604	7.69%
2006-04-04	0	1.950	1.910	1.950	1.930	1.950	284,600	550,894	1.9357	0.954	0.935	0.954	0.944	0.954	581,605	0.9472	0.00%
2006-04-03	0	1.950	1.910	1.950	1.930	1.950	412,000	798,470	1.9380	0.954	0.935	0.954	0.944	0.954	841,959	0.9483	0.00%
2006-03-31	0	1.950	1.900	1.950	1.950	1.950	100,000	193,500	1.9350	0.954	0.930	0.954	0.954	0.954	204,359	0.9469	-2.50%
2006-03-30	0	2.000	1.980	2.000	2.000	2.000	826,000	1,651,930	1.9999	0.979	0.969	0.979	0.979	0.979	1,688,005	0.9786	-2.44%
2006-03-29	0	2.050	2.050	2.100	1.980	2.050	446,800	893,524	1.9998	1.003	1.003	1.028	0.969	1.003	913,076	0.9786	-4.65%
2006-03-28	0	2.150	2.150	2.175	2.075	2.100	267,800	557,975	2.0836	1.052	1.052	1.064	1.015	1.028	547,273	1.0196	2.38%
2006-03-27	0	2.100	2.100	2.300	2.075	2.300	358,500	772,213	2.1540	1.028	1.028	1.125	1.015	1.125	732,627	1.0540	-3.45%
2006-03-24	0	2.175	2.050	2.200	1.950	2.200	815,800	1,675,505	2.0538	1.064	1.003	1.077	0.954	1.077	1,667,160	1.0050	14.47%
2006-03-23	0	1.900	1.900	1.980	1.900	1.950	104,315	198,133	1.8994	0.930	0.930	0.969	0.930	0.954	213,177	0.9294	-2.56%
2006-03-22	0	1.950	1.900	2.000	1.950	2.075	683,400	1,363,741	1.9955	0.954	0.930	0.979	0.954	1.015	1,396,589	0.9765	-3.70%
2006-03-21	0	2.025	2.000	2.025	1.610	2.025	743,200	1,374,484	1.8494	0.991	0.979	0.991	0.788	0.991	1,518,795	0.9050	29.81%
2006-03-20	0	1.560	1.560	1.660	1.500	1.560	219,370	333,409	1.5198	0.763	0.763	0.812	0.734	0.763	448,302	0.7437	5.41%
2006-03-17	0	1.480	1.460	1.500	1.480	1.480	41,000	60,200	1.4683	0.724	0.714	0.734	0.724	0.724	83,787	0.7185	3.50%
2006-03-16	0	1.430	1.430	1.480	1.430	1.480	72,000	105,580	1.4664	0.700	0.700	0.724	0.700	0.724	147,138	0.7176	-3.38%
2006-03-15	0	1.480	1.400	1.480	1.480	1.480	52,000	76,700	1.4750	0.724	0.685	0.724	0.724	0.724	106,267	0.7218	2.07%
2006-03-14	0	1.450	1.330	1.480	1.330	1.450	149,000	208,700	1.4007	0.710	0.651	0.724	0.651	0.710	304,495	0.6854	2.11%
2006-03-13	0	1.420	1.360	1.420	1.380	1.420	10,600	14,756	1.3921	0.695	0.665	0.695	0.675	0.695	21,662	0.6812	3.65%
2006-03-10	0	1.370	1.370	1.480	1.370	1.500	120,000	175,360	1.4613	0.670	0.670	0.724	0.670	0.734	245,231	0.7151	-7.43%
2006-03-09	0	1.480	1.480	1.500	1.320	1.340	74,000	98,440	1.3303	0.724	0.724	0.734	0.646	0.656	151,226	0.6509	13.85%
2006-03-08	0	1.300	1.300	1.420	1.290	1.320	248,288	322,754	1.2999	0.636	0.636	0.695	0.631	0.646	507,399	0.6361	0.78%
2006-03-07	0	1.290	1.290	1.350	1.290	1.290	66,000	85,560	1.2964	0.631	0.631	0.661	0.631	0.631	134,877	0.6344	0.00%
2006-03-06	0	1.290	1.280	1.350	1.290	1.310	154,600	200,196	1.2949	0.631	0.626	0.661	0.631	0.641	315,939	0.6337	-0.77%
2006-03-03	0	1.300	1.290	1.380	1.300	1.400	114,800	152,058	1.3245	0.636	0.631	0.675	0.636	0.685	234,604	0.6481	-2.99%
2006-03-02	0	1.340	1.250	1.350	1.290	1.400	177,500	232,350	1.3090	0.656	0.612	0.661	0.631	0.685	362,737	0.6405	11.67%
2006-03-01	0	1.200	1.200	1.280	1.200	1.240	38,000	46,800	1.2316	0.587	0.587	0.626	0.587	0.607	77,656	0.6027	-3.23%
2006-02-28	0	1.240	1.240	1.390	1.240	1.250	53,550	66,264	1.2374	0.607	0.607	0.680	0.607	0.612	109,434	0.6055	-0.80%
2006-02-27	0	1.250	1.190	1.250	1.250	1.300	148,550	187,562	1.2626	0.612	0.582	0.612	0.612	0.636	303,575	0.6178	-3.10%
2006-02-24	0	1.290	1.270	1.300	1.290	1.380	79,400	104,050	1.3105	0.631	0.621	0.636	0.631	0.675	162,261	0.6413	-7.86%
2006-02-23	0	1.400	-	1.400	1.420	1.500	35,900	51,620	1.4379	0.685	-	0.685	0.695	0.734	73,365	0.7036	6.06%
2006-02-22	0	1.320	-	1.400	1.300	1.420	190,000	256,230	1.3486	0.646	-	0.685	0.636	0.695	388,282	0.6599	1.54%
2006-02-21	0	1.300	1.300	-	1.150	1.150	31,600	35,846	1.1344	0.636	0.636	-	0.563	0.563	64,577	0.5551	16.07%
2006-02-20	0	1.120	1.120	1.180	1.100	1.120	23,000	25,200	1.0957	0.548	0.548	0.577	0.538	0.548	47,003	0.5361	-1.75%
2006-02-17	0	1.140	1.080	1.220	1.100	1.140	101,250	113,917	1.1251	0.558	0.528	0.597	0.538	0.558	206,913	0.5506	0.88%
2006-02-16	0	1.130	1.130	1.220	1.100	1.100	20,500	22,550	1.1000	0.553	0.553	0.597	0.538	0.538	41,894	0.5383	2.73%
2006-02-15	0	1.100	-	1.100	1.100	1.100	21,800	23,620	1.0835	0.538	-	0.538	0.538	0.538	44,550	0.5302	-3.51%
2006-02-14	0	1.140	-	1.140	-	-	2,300	2,300	1.0000	0.558	-	0.558	-	-	4,700	0.4893	0.00%
2006-02-13	0	1.140	1.100	1.150	1.140	1.140	16,600	18,684	1.1255	0.558	0.538	0.563	0.558	0.558	33,924	0.5508	0.00%
2006-02-10	0	1.140	-	1.140	1.140	1.140	7,000	7,860	1.1229	0.558	-	0.558	0.558	0.558	14,305	0.5495	0.00%
2006-02-09	0	1.140	1.050	1.140	-	-	2,000	2,020	1.0100	0.558	0.514	0.558	-	-	4,087	0.4942	0.00%
2006-02-08	0	1.140	1.140	1.170	1.140	1.140	5,000	5,700	1.1400	0.558	0.558	0.573	0.558	0.558	10,218	0.5578	-2.56%
2006-02-07	0	1.170	-	1.170	1.180	1.180	14,100	16,524	1.1719	0.573	-	0.573	0.577	0.577	28,815	0.5735	-4.88%
2006-02-06	0	1.230	1.230	1.240	1.050	1.050	7,000	7,250	1.0357	0.602	0.602	0.607	0.514	0.514	14,305	0.5068	17.14%
2006-02-03	0	1.050	1.000	1.080	1.000	1.000	8,400	8,090	0.9631	0.514	0.489	0.528	0.489	0.489	17,166	0.4713	-4.55%
2006-02-02	0	1.100	-	1.100	-	-	3,600	3,240	0.9000	0.538	-	0.538	-	-	7,357	0.4404	0.00%
2006-02-01	0	1.100	-	1.240	-	-	3,000	2,700	0.9000	0.538	-	0.607	-	-	6,131	0.4404	0.00%
2006-01-27	0	1.100	1.050	1.100	-	-	2,300	2,415	1.0500	0.538	0.514	0.538	-	-	4,700	0.5138	-4.35%
2006-01-26	0	1.150	1.080	1.200	-	-	0	0	-	0.563	0.528	0.587	-	-	0	-	0.00%
2006-01-25	0	1.150	1.080	1.240	-	-	20,000	21,600	1.0800	0.563	0.528	0.607	-	-	40,872	0.5285	0.00%
2006-01-24	0	1.150	0.950	1.150	-	-	0	0	-	0.563	0.465	0.563	-	-	0	-	0.00%
2006-01-23	0	1.150	-	1.150	1.100	1.150	71,000	81,100	1.1423	0.563	-	0.563	0.538	0.563	145,095	0.5589	9.52%
2006-01-20	0	1.050	-	1.050	1.050	1.050	40,300	42,315	1.0500	0.514	-	0.514	0.514	0.514	82,357	0.5138	-7.89%
2006-01-19	0	1.140	1.100	1.140	-	-	6,000	5,710	0.9517	0.558	0.538	0.558	-	-	12,262	0.4657	-2.56%
2006-01-18	0	1.170	-	1.170	-	-	30,000	35,100	1.1700	0.573	-	0.573	-	-	61,308	0.5725	-3.31%
2006-01-17	0	1.210	-	1.210	-	-	2,500	2,950	1.1800	0.592	-	0.592	-	-	5,109	0.5774	-1.63%
2006-01-16	0	1.230	-	1.240	-	-	7,910	9,356	1.1828	0.602	-	0.607	-	-	16,165	0.5788	0.00%
2006-01-13	0	1.230	-	1.250	-	-	0	0	-	0.602	-	0.612	-	-	0	-	0.00%
2006-01-12	0	1.230	-	1.230	-	-	7,400	8,890	1.2014	0.602	-	0.602	-	-	15,123	0.5879	-1.60%
2006-01-11	0	1.250	-	1.250	-	-	1,000	1,150	1.1500	0.612	-	0.612	-	-	2,044	0.5627	0.00%
2006-01-10	0	1.250	-	-	1.200	1.250	45,000	55,000	1.2222	0.612	-	-	0.587	0.612	91,962	0.5981	2.46%
2006-01-09	0	1.220	-	1.220	-	-	5,000	5,850	1.1700	0.597	-	0.597	-	-	10,218	0.5725	-2.40%
2006-01-06	0	1.250	-	1.250	-	-	2,000	2,200	1.1000	0.612	-	0.612	-	-	4,087	0.5383	-2.34%
2006-01-05	0	1.280	-	1.280	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
2006-01-04	0	1.280	1.280	-	-	-	0	0	-	0.626	0.626	-	-	-	0	-	11.30%
2006-01-03	0	1.150	-	-	1.150	1.150	5,800	6,590	1.1362	0.563	-	-	0.563	0.563	11,853	0.5560	-4.17%
2005-12-30	0	1.200	-	-	1.200	1.200	13,500	15,920	1.1793	0.587	-	-	0.587	0.587	27,588	0.5771	4.35%
2005-12-29	0	1.150	-	1.150	1.200	1.200	27,000	31,700	1.1741	0.563	-	0.563	0.587	0.587	55,177	0.5745	-4.17%
2005-12-28	0	1.200	-	1.220	1.200	1.200	5,350	6,410	1.1981	0.587	-	0.597	0.587	0.587	10,933	0.5863	-1.64%
2005-12-23	0	1.220	-	1.220	-	-	1,000	1,100	1.1000	0.597	-	0.597	-	-	2,044	0.5383	-3.17%
2005-12-22	0	1.260	-	1.260	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
2005-12-21	0	1.260	-	1.260	-	-	1,000	1,100	1.1000	0.617	-	0.617	-	-	2,044	0.5383	-1.56%
2005-12-20	0	1.280	-	1.280	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
2005-12-19	0	1.280	-	-	-	-	2,200	2,530	1.1500	0.626	-	-	-	-	4,496	0.5627	0.00%
2005-12-16	0	1.280	-	-	1.280	1.280	10,500	13,350	1.2714	0.626	-	-	0.626	0.626	21,458	0.6222	1.59%
2005-12-15	0	1.260	1.260	1.280	-	-	0	0	-	0.617	0.617	0.626	-	-	0	-	6.78%
2005-12-14	0	1.180	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2005-12-13	0	1.180	-	-	-	-	600	600	1.0000	0.577	-	-	-	-	1,226	0.4893	0.00%
2005-12-12	0	1.180	1.180	-	1.180	1.180	5,000	5,900	1.1800	0.577	0.577	-	0.577	0.577	10,218	0.5774	2.61%
2005-12-09	0	1.150	1.150	-	1.000	1.150	18,000	19,030	1.0572	0.563	0.563	-	0.489	0.563	36,785	0.5173	9.52%
2005-12-08	0	1.050	1.050	1.150	1.050	1.050	8,000	8,250	1.0313	0.514	0.514	0.563	0.514	0.514	16,349	0.5046	-5.41%
2005-12-07	0	1.110	1.080	-	-	-	0	0	-	0.543	0.528	-	-	-	0	-	0.00%
2005-12-06	0	1.110	-	-	-	-	0	0	-	0.543	-	-	-	-	0	-	0.00%
2005-12-05	0	1.110	-	-	-	-	0	0	-	0.543	-	-	-	-	0	-	0.00%
2005-12-02	0	1.110	0.900	-	-	-	0	0	-	0.543	0.440	-	-	-	0	-	0.00%
2005-12-01	0	1.110	-	1.110	-	-	0	0	-	0.543	-	0.543	-	-	0	-	-1.77%
2005-11-30	0	1.130	1.100	1.130	1.100	1.150	29,950	32,738	1.0931	0.553	0.538	0.553	0.538	0.563	61,205	0.5349	0.00%
2005-11-29	0	1.130	-	1.130	-	-	0	0	-	0.553	-	0.553	-	-	0	-	-1.74%
2005-11-28	0	1.150	-	1.150	-	-	1,000	1,100	1.1000	0.563	-	0.563	-	-	2,044	0.5383	-4.17%
2005-11-25	0	1.200	-	1.200	-	-	610	720	1.1803	0.587	-	0.587	-	-	1,247	0.5776	-3.23%
2005-11-24	0	1.240	-	1.240	-	-	0	0	-	0.607	-	0.607	-	-	0	-	0.00%
2005-11-23	0	1.240	-	1.250	-	-	300	330	1.1000	0.607	-	0.612	-	-	613	0.5383	0.00%
2005-11-22	0	1.240	-	1.240	-	-	0	0	-	0.607	-	0.607	-	-	0	-	-1.59%
2005-11-21	0	1.260	-	1.260	-	-	3,000	3,450	1.1500	0.617	-	0.617	-	-	6,131	0.5627	0.00%
2005-11-18	0	1.260	-	1.260	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
2005-11-17	0	1.260	1.080	1.260	-	-	0	0	-	0.617	0.528	0.617	-	-	0	-	0.00%
2005-11-16	0	1.260	-	1.260	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
2005-11-15	0	1.260	-	1.260	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
2005-11-14	0	1.260	-	-	-	-	4,000	4,500	1.1250	0.617	-	-	-	-	8,174	0.5505	0.00%
2005-11-11	0	1.260	-	-	-	-	0	0	-	0.617	-	-	-	-	0	-	0.00%
2005-11-10	0	1.260	-	1.260	-	-	0	0	-	0.617	-	0.617	-	-	0	-	0.00%
2005-11-09	0	1.260	-	-	-	-	0	0	-	0.617	-	-	-	-	0	-	0.00%
2005-11-08	0	1.260	1.080	1.380	-	-	900	990	1.1000	0.617	0.528	0.675	-	-	1,839	0.5383	0.00%
2005-11-07	0	1.260	-	1.270	-	-	0	0	-	0.617	-	0.621	-	-	0	-	0.00%
2005-11-04	0	1.260	-	1.300	1.260	1.260	10,000	12,600	1.2600	0.617	-	0.636	0.617	0.617	20,436	0.6166	0.00%
2005-11-03	0	1.260	-	1.450	-	-	1,650	1,815	1.1000	0.617	-	0.710	-	-	3,372	0.5383	0.00%
2005-11-02	0	1.260	-	1.450	-	-	0	0	-	0.617	-	0.710	-	-	0	-	0.00%
2005-11-01	0	1.260	-	1.300	1.260	1.260	40,000	50,400	1.2600	0.617	-	0.636	0.617	0.617	81,744	0.6166	0.00%
2005-10-31	0	1.260	-	1.450	-	-	0	0	-	0.617	-	0.710	-	-	0	-	0.00%
2005-10-28	0	1.260	-	1.260	1.260	1.260	30,000	37,800	1.2600	0.617	-	0.617	0.617	0.617	61,308	0.6166	0.00%
2005-10-27	0	1.260	-	-	1.260	1.260	11,000	13,800	1.2545	0.617	-	-	0.617	0.617	22,479	0.6139	0.00%
2005-10-26	0	1.260	-	1.300	-	-	0	0	-	0.617	-	0.636	-	-	0	-	0.00%
2005-10-25	0	1.260	-	1.260	-	-	1,150	1,265	1.1000	0.617	-	0.617	-	-	2,350	0.5383	0.00%
2005-10-24	0	1.260	-	-	1.260	1.260	10,000	12,600	1.2600	0.617	-	-	0.617	0.617	20,436	0.6166	0.00%
2005-10-21	0	1.260	0.730	-	-	-	0	0	-	0.617	0.357	-	-	-	0	-	0.00%
2005-10-20	0	1.260	-	1.300	-	-	1,400	1,680	1.2000	0.617	-	0.636	-	-	2,861	0.5872	0.00%
2005-10-19	0	1.260	-	-	-	-	0	0	-	0.617	-	-	-	-	0	-	0.00%
2005-10-18	0	1.260	-	1.300	-	-	0	0	-	0.617	-	0.636	-	-	0	-	0.00%
2005-10-17	0	1.260	1.160	1.260	1.260	1.260	10,000	12,600	1.2600	0.617	0.568	0.617	0.617	0.617	20,436	0.6166	0.00%
2005-10-14	0	1.260	1.250	-	1.250	1.260	20,000	25,050	1.2525	0.617	0.612	-	0.612	0.617	40,872	0.6129	3.28%
2005-10-13	0	1.220	-	1.280	1.220	1.220	5,000	6,100	1.2200	0.597	-	0.626	0.597	0.597	10,218	0.5970	-1.61%
2005-10-12	0	1.240	-	1.300	-	-	4,000	4,600	1.1500	0.607	-	0.636	-	-	8,174	0.5627	0.00%
2005-10-10	0	1.240	-	1.300	-	-	1,000	1,150	1.1500	0.607	-	0.636	-	-	2,044	0.5627	0.00%
2005-10-07	0	1.240	0.980	1.280	-	-	0	0	-	0.607	0.480	0.626	-	-	0	-	0.00%
2005-10-06	0	1.240	-	1.300	-	-	0	0	-	0.607	-	0.636	-	-	0	-	0.00%
2005-10-05	0	1.240	-	1.300	1.240	1.240	16,500	20,370	1.2345	0.607	-	0.636	0.607	0.607	33,719	0.6041	0.00%
2005-10-04	0	1.240	-	1.280	-	-	0	0	-	0.607	-	0.626	-	-	0	-	0.00%
2005-10-03	0	1.240	1.240	1.300	1.240	1.240	5,000	6,200	1.2400	0.607	0.607	0.636	0.607	0.607	10,218	0.6068	-0.80%
2005-09-30	0	1.250	1.150	1.300	-	-	10,000	11,300	1.1300	0.612	0.563	0.636	-	-	20,436	0.5529	0.00%
2005-09-29	0	1.250	0.950	1.300	-	-	0	0	-	0.612	0.465	0.636	-	-	0	-	0.00%
2005-09-28	0	1.250	1.000	1.380	1.250	1.250	7,000	8,730	1.2471	0.612	0.489	0.675	0.612	0.612	14,305	0.6103	-3.85%
2005-09-27	0	1.300	1.100	1.300	-	-	1,900	2,090	1.1000	0.636	0.538	0.636	-	-	3,883	0.5383	-4.41%
2005-09-26	0	1.360	1.100	1.360	-	-	1,000	1,200	1.2000	0.665	0.538	0.665	-	-	2,044	0.5872	-0.73%
2005-09-23	0	1.370	1.100	1.370	-	-	0	0	-	0.670	0.538	0.670	-	-	0	-	-0.72%
2005-09-22	0	1.380	1.100	1.380	-	-	1,000	1,250	1.2500	0.675	0.538	0.675	-	-	2,044	0.6117	-1.43%
2005-09-21	0	1.400	1.100	1.400	-	-	3,000	3,600	1.2000	0.685	0.538	0.685	-	-	6,131	0.5872	0.00%
2005-09-20	0	1.400	1.100	1.400	-	-	1,600	1,920	1.2000	0.685	0.538	0.685	-	-	3,270	0.5872	0.00%
2005-09-16	0	1.400	-	1.400	-	-	300	360	1.2000	0.685	-	0.685	-	-	613	0.5872	0.00%
2005-09-15	0	1.400	1.300	1.450	-	-	700	882	1.2600	0.685	0.636	0.710	-	-	1,431	0.6166	0.00%
2005-09-14	0	1.400	1.280	1.440	-	-	0	0	-	0.685	0.626	0.705	-	-	0	-	0.00%
2005-09-13	0	1.400	-	1.450	-	-	250	325	1.3000	0.685	-	0.710	-	-	511	0.6361	0.00%
2005-09-12	0	1.400	1.300	1.450	-	-	500	625	1.2500	0.685	0.636	0.710	-	-	1,022	0.6117	0.00%
2005-09-09	0	1.400	1.300	1.500	-	-	500	625	1.2500	0.685	0.636	0.734	-	-	1,022	0.6117	0.00%
2005-09-08	0	1.400	1.280	1.400	-	-	2,600	3,380	1.3000	0.685	0.626	0.685	-	-	5,313	0.6361	0.00%
2005-09-07	0	1.400	-	1.500	1.400	1.400	100,000	140,000	1.4000	0.685	-	0.734	0.685	0.685	204,359	0.6851	1.45%
2005-09-06	0	1.380	1.350	1.400	1.380	1.380	5,500	7,550	1.3727	0.675	0.661	0.685	0.675	0.675	11,240	0.6717	-1.43%
2005-09-05	0	1.400	-	1.400	-	-	1,000	1,300	1.3000	0.685	-	0.685	-	-	2,044	0.6361	0.00%
2005-09-02	0	1.400	1.380	1.480	1.400	1.400	105,900	147,946	1.3970	0.685	0.675	0.724	0.685	0.685	216,416	0.6836	0.00%
2005-09-01	0	1.400	1.350	1.450	-	-	2,000	2,700	1.3500	0.685	0.661	0.710	-	-	4,087	0.6606	0.00%
2005-08-31	0	1.400	1.350	1.450	1.400	1.400	11,000	15,280	1.3891	0.685	0.661	0.710	0.685	0.685	22,479	0.6797	0.00%
2005-08-30	0	1.400	1.400	1.430	1.400	1.400	29,580	40,496	1.3690	0.685	0.685	0.700	0.685	0.685	60,449	0.6699	0.00%
2005-08-29	0	1.400	1.360	1.400	-	-	3,000	3,960	1.3200	0.685	0.665	0.685	-	-	6,131	0.6459	0.00%
2005-08-26	0	1.400	1.360	1.400	-	-	300	396	1.3200	0.685	0.665	0.685	-	-	613	0.6459	0.00%
2005-08-25	0	1.400	1.380	1.400	-	-	35,400	49,190	1.3895	0.685	0.675	0.685	-	-	72,343	0.6800	0.00%
2005-08-24	0	1.400	1.400	1.450	1.390	1.400	17,600	24,486	1.3913	0.685	0.685	0.710	0.680	0.685	35,967	0.6808	0.72%
2005-08-23	0	1.390	1.390	1.400	1.380	1.390	19,810	26,995	1.3627	0.680	0.680	0.685	0.675	0.680	40,483	0.6668	-0.71%
2005-08-22	0	1.400	1.360	1.400	-	-	0	0	-	0.685	0.665	0.685	-	-	0	-	0.00%
2005-08-19	0	1.400	1.400	1.450	-	-	3,550	4,686	1.3200	0.685	0.685	0.710	-	-	7,255	0.6459	0.00%
2005-08-18	0	1.400	1.400	1.450	1.400	1.400	9,000	12,160	1.3511	0.685	0.685	0.710	0.685	0.685	18,392	0.6611	0.00%
2005-08-17	0	1.400	1.390	1.500	1.400	1.400	18,200	25,288	1.3895	0.685	0.680	0.734	0.685	0.685	37,193	0.6799	0.00%
2005-08-16	0	1.400	1.400	1.500	1.400	1.400	12,050	16,346	1.3565	0.685	0.685	0.734	0.685	0.685	24,625	0.6638	1.45%
2005-08-15	0	1.380	1.370	1.400	1.380	1.380	55,100	76,683	1.3917	0.675	0.670	0.685	0.675	0.675	112,602	0.6810	-1.43%
2005-08-12	0	1.400	1.400	1.500	-	-	3,000	3,960	1.3200	0.685	0.685	0.734	-	-	6,131	0.6459	0.00%
2005-08-11	0	1.400	1.360	1.500	1.400	1.400	27,400	38,234	1.3954	0.685	0.665	0.734	0.685	0.685	55,994	0.6828	0.00%
2005-08-10	0	1.400	1.400	-	1.400	1.400	12,000	16,600	1.3833	0.685	0.685	-	0.685	0.685	24,523	0.6769	2.19%
2005-08-09	0	1.370	1.370	1.430	1.360	1.380	15,050	20,667	1.3732	0.670	0.670	0.700	0.665	0.675	30,756	0.6720	-4.20%
2005-08-08	0	1.430	1.420	1.460	1.430	1.470	112,750	164,105	1.4555	0.700	0.695	0.714	0.700	0.719	230,415	0.7122	-6.54%
2005-08-05	0	1.530	1.450	1.530	-	-	4,200	5,880	1.4000	0.749	0.710	0.749	-	-	8,583	0.6851	0.00%
2005-08-04	0	1.530	1.530	1.580	1.500	1.530	38,100	56,305	1.4778	0.749	0.749	0.773	0.734	0.749	77,861	0.7232	4.79%
2005-08-03	0	1.460	1.460	1.550	1.460	1.550	69,000	101,910	1.4770	0.714	0.714	0.758	0.714	0.758	141,008	0.7227	0.00%
2005-08-02	0	1.460	1.460	1.500	1.460	1.460	15,400	22,268	1.4460	0.714	0.714	0.734	0.714	0.714	31,471	0.7076	-2.67%
2005-08-01	0	1.500	1.420	1.550	1.500	1.500	10,000	14,400	1.4400	0.734	0.695	0.758	0.734	0.734	20,436	0.7046	0.00%
2005-07-29	0	1.500	1.450	-	1.500	1.500	9,000	13,100	1.4556	0.734	0.710	-	0.734	0.734	18,392	0.7123	3.45%
2005-07-28	0	1.450	1.450	1.550	1.450	1.500	31,000	45,170	1.4571	0.710	0.710	0.758	0.710	0.734	63,351	0.7130	0.00%
2005-07-27	0	1.450	1.450	1.500	-	-	5,000	6,880	1.3760	0.710	0.710	0.734	-	-	10,218	0.6733	2.11%
2005-07-26	0	1.420	1.420	1.500	1.420	1.420	10,000	14,200	1.4200	0.695	0.695	0.734	0.695	0.695	20,436	0.6949	0.00%
2005-07-25	0	1.420	1.420	1.440	1.420	1.420	35,000	49,300	1.4086	0.695	0.695	0.705	0.695	0.695	71,526	0.6893	0.00%
2005-07-22	0	1.420	1.420	1.500	1.410	1.550	47,900	70,660	1.4752	0.695	0.695	0.734	0.690	0.758	97,888	0.7218	-2.07%
2005-07-21	0	1.450	1.400	1.470	-	-	0	0	-	0.710	0.685	0.719	-	-	0	-	0.00%
2005-07-20	0	1.450	1.390	1.550	1.360	1.450	23,600	33,302	1.4111	0.710	0.680	0.758	0.665	0.710	48,229	0.6905	4.32%
2005-07-19	0	1.390	1.390	1.550	1.350	1.480	104,000	147,140	1.4148	0.680	0.680	0.758	0.661	0.724	212,533	0.6923	6.92%
2005-07-18	0	1.300	1.300	-	1.300	1.300	10,250	13,073	1.2754	0.636	0.636	-	0.636	0.636	20,947	0.6241	-2.26%
2005-07-15	0	1.330	1.330	-	1.320	1.400	23,500	32,010	1.3621	0.651	0.651	-	0.646	0.685	48,024	0.6665	-1.48%
2005-07-14	0	1.350	1.350	1.450	1.350	1.410	18,000	24,860	1.3811	0.661	0.661	0.710	0.661	0.690	36,785	0.6758	3.05%
2005-07-13	0	1.310	1.310	1.400	1.300	1.300	18,518	24,413	1.3183	0.641	0.641	0.685	0.636	0.636	37,843	0.6451	-2.96%
2005-07-12	0	1.350	1.300	1.350	1.350	1.350	8,000	10,440	1.3050	0.661	0.636	0.661	0.661	0.661	16,349	0.6386	0.00%
2005-07-11	0	1.350	1.350	1.450	1.350	1.430	22,850	31,255	1.3678	0.661	0.661	0.710	0.661	0.700	46,696	0.6693	-2.17%
2005-07-08	0	1.380	1.310	1.450	1.380	1.380	12,100	16,446	1.3592	0.675	0.641	0.710	0.675	0.675	24,727	0.6651	0.00%
2005-07-07	0	1.380	1.340	1.430	1.380	1.380	7,000	9,500	1.3571	0.675	0.656	0.700	0.675	0.675	14,305	0.6641	3.76%
2005-07-06	0	1.330	1.330	-	-	-	3,000	3,780	1.2600	0.651	0.651	-	-	-	6,131	0.6166	0.00%
2005-07-05	0	1.330	1.330	-	1.330	1.330	5,000	6,650	1.3300	0.651	0.651	-	0.651	0.651	10,218	0.6508	-6.99%
2005-07-04	0	1.430	1.360	-	1.390	1.430	17,000	23,900	1.4059	0.700	0.665	-	0.680	0.700	34,741	0.6879	5.93%
2005-06-30	0	1.350	1.310	-	1.350	1.350	5,000	6,750	1.3500	0.661	0.641	-	0.661	0.661	10,218	0.6606	0.00%
2005-06-29	0	1.350	1.340	1.500	1.350	1.400	56,000	75,920	1.3557	0.661	0.656	0.734	0.661	0.685	114,441	0.6634	-3.57%
2005-06-28	0	1.400	1.330	1.500	1.400	1.400	29,000	40,270	1.3886	0.685	0.651	0.734	0.685	0.685	59,264	0.6795	0.00%
2005-06-27	0	1.400	1.350	1.500	-	-	1,000	1,280	1.2800	0.685	0.661	0.734	-	-	2,044	0.6263	0.00%
2005-06-24	0	1.400	1.330	1.500	1.400	1.400	50,000	70,000	1.4000	0.685	0.651	0.734	0.685	0.685	102,179	0.6851	2.94%
2005-06-23	0	1.360	1.360	-	1.360	1.360	6,000	8,110	1.3517	0.665	0.665	-	0.665	0.665	12,262	0.6614	-4.23%
2005-06-22	0	1.420	1.420	1.500	1.420	1.420	15,200	21,580	1.4197	0.695	0.695	0.734	0.695	0.695	31,063	0.6947	-5.33%
2005-06-21	0	1.500	1.460	1.550	1.500	1.500	58,000	86,730	1.4953	0.734	0.714	0.758	0.734	0.734	118,528	0.7317	4.90%
2005-06-20	0	1.430	1.430	1.500	1.430	1.430	15,200	21,728	1.4295	0.700	0.700	0.734	0.700	0.700	31,063	0.6995	0.70%
2005-06-17	0	1.420	1.420	1.450	1.420	1.420	18,500	26,130	1.4124	0.695	0.695	0.710	0.695	0.695	37,806	0.6912	5.19%
2005-06-16	0	1.350	1.350	1.420	1.350	1.350	161,600	218,160	1.3500	0.661	0.661	0.695	0.661	0.661	330,244	0.6606	-4.93%
2005-06-15	0	1.420	1.420	1.450	1.420	1.420	66,000	93,480	1.4164	0.695	0.695	0.710	0.695	0.695	134,877	0.6931	1.43%
2005-06-14	0	1.400	1.400	1.500	1.400	1.400	6,000	8,370	1.3950	0.685	0.685	0.734	0.685	0.685	12,262	0.6826	-2.10%
2005-06-13	0	1.430	1.380	1.500	1.430	1.430	60,950	86,683	1.4222	0.700	0.675	0.734	0.700	0.700	124,557	0.6959	5.15%
2005-06-10	0	1.360	1.360	1.450	1.350	1.350	11,300	14,940	1.3221	0.665	0.665	0.710	0.661	0.661	23,093	0.6470	-1.45%
2005-06-09	0	1.380	1.330	1.430	-	-	5,000	6,250	1.2500	0.675	0.651	0.700	-	-	10,218	0.6117	0.00%
2005-06-08	0	1.380	1.360	1.400	1.350	1.380	36,300	49,234	1.3563	0.675	0.665	0.685	0.661	0.675	74,182	0.6637	5.34%
2005-06-07	0	1.310	1.310	1.400	1.300	1.300	26,360	34,200	1.2974	0.641	0.641	0.685	0.636	0.636	53,869	0.6349	-6.43%
2005-06-06	0	1.400	-	1.400	-	-	1,300	1,560	1.2000	0.685	-	0.685	-	-	2,657	0.5872	-1.41%
2005-06-03	0	1.420	1.420	1.450	1.350	1.420	114,000	160,820	1.4107	0.695	0.695	0.710	0.661	0.695	232,969	0.6903	4.41%
2005-06-02	0	1.360	1.360	1.420	-	-	0	0	-	0.665	0.665	0.695	-	-	0	-	0.74%
2005-06-01	0	1.350	1.340	-	1.350	1.420	100,000	140,300	1.4030	0.661	0.656	-	0.661	0.695	204,359	0.6865	0.75%
2005-05-31	0	1.340	1.320	1.420	-	-	0	0	-	0.656	0.646	0.695	-	-	0	-	0.00%
2005-05-30	0	1.340	1.340	-	1.300	1.420	284,000	395,660	1.3932	0.656	0.656	-	0.636	0.695	580,379	0.6817	3.08%
2005-05-27	0	1.300	1.300	1.380	1.300	1.300	26,800	34,500	1.2873	0.636	0.636	0.675	0.636	0.636	54,768	0.6299	-3.70%
2005-05-26	0	1.350	1.320	1.400	1.320	1.350	42,000	56,410	1.3431	0.661	0.646	0.685	0.646	0.661	85,831	0.6572	0.00%
2005-05-25	0	1.350	1.310	1.380	1.300	1.350	202,000	268,060	1.3270	0.661	0.641	0.675	0.636	0.661	412,805	0.6494	-2.17%
2005-05-24	0	1.380	1.310	1.380	-	-	0	0	-	0.675	0.641	0.675	-	-	0	-	0.00%
2005-05-23	0	1.380	1.330	1.390	-	-	800	1,040	1.3000	0.675	0.651	0.680	-	-	1,635	0.6361	0.00%
2005-05-20	0	1.380	1.310	1.380	1.350	1.380	11,150	15,111	1.3552	0.675	0.641	0.675	0.661	0.675	22,786	0.6632	2.99%
2005-05-19	0	1.340	1.340	1.380	1.330	1.400	36,400	48,604	1.3353	0.656	0.656	0.675	0.651	0.685	74,387	0.6534	0.75%
2005-05-18	0	1.330	1.330	1.370	1.310	1.310	12,600	16,454	1.3059	0.651	0.651	0.670	0.641	0.641	25,749	0.6390	2.31%
2005-05-17	0	1.300	1.300	1.360	1.290	1.310	191,400	250,428	1.3084	0.636	0.636	0.665	0.631	0.641	391,143	0.6402	-1.52%
2005-05-13	0	1.320	1.290	1.320	-	-	0	0	-	0.646	0.631	0.646	-	-	0	-	0.00%
2005-05-12	0	1.320	1.270	1.320	-	-	5,100	6,276	1.2306	0.646	0.621	0.646	-	-	10,422	0.6022	-0.75%
2005-05-11	0	1.330	1.330	1.390	1.330	1.330	123,150	163,626	1.3287	0.651	0.651	0.680	0.651	0.651	251,668	0.6502	-5.00%
2005-05-10	0	1.400	1.320	1.390	1.350	1.400	440,500	609,060	1.3827	0.685	0.646	0.680	0.661	0.685	900,201	0.6766	9.38%
2005-05-09	0	1.280	1.280	-	1.270	1.350	1,115,000	1,487,850	1.3344	0.626	0.626	-	0.621	0.661	2,278,602	0.6530	2.40%
2005-05-06	0	1.250	1.250	-	1.250	1.320	58,500	74,450	1.2726	0.612	0.612	-	0.612	0.646	119,550	0.6228	-3.10%
2005-05-05	0	1.290	1.250	-	1.290	1.290	25,500	31,750	1.2451	0.631	0.612	-	0.631	0.631	52,112	0.6093	0.00%
2005-05-04	0	1.290	1.290	1.300	1.290	1.290	7,000	8,950	1.2786	0.631	0.631	0.636	0.631	0.631	14,305	0.6256	-0.77%
2005-05-03	0	1.300	1.250	1.300	1.300	1.300	31,200	40,464	1.2969	0.636	0.612	0.636	0.636	0.636	63,760	0.6346	0.00%
2005-04-29	0	1.300	1.150	-	1.200	1.300	101,200	127,320	1.2581	0.636	0.563	-	0.587	0.636	206,811	0.6156	8.33%
2005-04-28	0	1.200	1.180	-	1.200	1.200	36,500	43,680	1.1967	0.587	0.577	-	0.587	0.587	74,591	0.5856	3.45%
2005-04-27	0	1.160	1.160	-	1.120	1.120	19,000	21,520	1.1326	0.568	0.568	-	0.548	0.548	38,828	0.5542	0.00%
2005-04-26	0	1.160	1.120	-	1.120	1.160	10,500	11,905	1.1338	0.568	0.548	-	0.548	0.568	21,458	0.5548	3.57%
2005-04-25	0	1.120	1.100	-	-	-	4,500	4,725	1.0500	0.548	0.538	-	-	-	9,196	0.5138	0.00%
2005-04-22	0	1.120	1.050	-	-	-	3,650	3,760	1.0301	0.548	0.514	-	-	-	7,459	0.5041	0.00%
2005-04-21	0	1.120	-	1.200	-	-	1,000	1,000	1.0000	0.548	-	0.587	-	-	2,044	0.4893	0.00%
2005-04-20	0	1.120	1.050	-	1.080	1.120	18,000	19,600	1.0889	0.548	0.514	-	0.528	0.548	36,785	0.5328	3.70%
2005-04-19	0	1.080	1.050	1.100	-	-	3,000	3,000	1.0000	0.528	0.514	0.538	-	-	6,131	0.4893	0.00%
2005-04-18	0	1.080	1.040	1.100	1.030	1.080	32,300	33,920	1.0502	0.528	0.509	0.538	0.504	0.528	66,008	0.5139	0.00%
2005-04-15	0	1.080	1.020	1.100	-	-	0	0	-	0.528	0.499	0.538	-	-	0	-	0.00%
2005-04-14	0	1.080	1.040	1.120	0.990	1.080	83,000	85,150	1.0259	0.528	0.509	0.548	0.484	0.528	169,618	0.5020	2.86%
2005-04-13	0	1.050	1.050	-	1.050	1.050	6,300	6,524	1.0356	0.514	0.514	-	0.514	0.514	12,875	0.5067	0.00%
2005-04-12	0	1.050	1.000	-	1.040	1.050	301,000	314,140	1.0437	0.514	0.489	-	0.509	0.514	615,120	0.5107	0.00%
2005-04-11	0	1.050	1.030	-	-	-	0	0	-	0.514	0.504	-	-	-	0	-	0.00%
2005-04-08	0	1.050	1.050	-	0.980	1.050	11,500	11,575	1.0065	0.514	0.514	-	0.480	0.514	23,501	0.4925	0.00%
2005-04-07	0	1.050	1.050	-	1.050	1.100	144,000	152,860	1.0615	0.514	0.514	-	0.514	0.538	294,277	0.5194	0.00%
2005-04-06	0	1.050	1.050	-	0.960	1.020	29,000	28,700	0.9897	0.514	0.514	-	0.470	0.499	59,264	0.4843	2.94%
2005-04-04	0	1.020	1.020	-	-	-	6,000	5,800	0.9667	0.499	0.499	-	-	-	12,262	0.4730	0.00%
2005-04-01	0	1.020	1.020	-	0.980	0.980	8,000	7,750	0.9688	0.499	0.499	-	0.480	0.480	16,349	0.4740	-2.86%
2005-03-31	0	1.050	1.050	-	1.050	1.050	14,800	15,012	1.0143	0.514	0.514	-	0.514	0.514	30,245	0.4963	6.06%
2005-03-30	0	0.990	0.990	1.030	0.990	0.990	5,000	4,950	0.9900	0.484	0.484	0.504	0.484	0.484	10,218	0.4844	-3.88%
2005-03-29	0	1.030	1.030	1.080	1.000	1.000	10,500	10,475	0.9976	0.504	0.504	0.528	0.489	0.489	21,458	0.4882	3.00%
2005-03-24	0	1.000	1.000	1.160	1.000	1.100	61,000	64,940	1.0646	0.489	0.489	0.568	0.489	0.538	124,659	0.5209	-9.09%
2005-03-23	0	1.100	1.080	1.100	1.100	1.100	5,500	6,020	1.0945	0.538	0.528	0.538	0.538	0.538	11,240	0.5356	3.77%
2005-03-22	0	1.060	1.060	1.100	1.060	1.100	15,000	16,300	1.0867	0.519	0.519	0.538	0.519	0.538	30,654	0.5317	-3.64%
2005-03-21	0	1.100	1.050	1.100	-	-	0	0	-	0.538	0.514	0.538	-	-	0	-	0.00%
2005-03-18	0	1.100	1.050	1.160	-	-	2,800	2,800	1.0000	0.538	0.514	0.568	-	-	5,722	0.4893	0.00%
2005-03-17	0	1.100	1.100	1.180	1.100	1.100	5,600	6,112	1.0914	0.538	0.538	0.577	0.538	0.538	11,444	0.5341	-5.17%
2005-03-16	0	1.160	1.100	1.180	-	-	0	0	-	0.568	0.538	0.577	-	-	0	-	0.00%
2005-03-15	0	1.160	1.120	1.250	1.150	1.240	53,150	61,965	1.1659	0.568	0.548	0.612	0.563	0.607	108,617	0.5705	-4.13%
2005-03-14	0	1.210	1.130	1.280	1.210	1.350	147,370	192,432	1.3058	0.592	0.553	0.626	0.592	0.661	301,164	0.6390	-10.37%
2005-03-11	0	1.350	1.200	1.360	1.340	1.350	140,000	188,900	1.3493	0.661	0.587	0.665	0.656	0.661	286,102	0.6603	5.47%
2005-03-10	0	1.280	1.200	1.280	-	-	3,250	3,900	1.2000	0.626	0.587	0.626	-	-	6,642	0.5872	0.00%
2005-03-09	0	1.280	-	1.280	-	-	0	0	-	0.626	-	0.626	-	-	0	-	0.00%
2005-03-08	0	1.280	1.200	1.300	1.280	1.280	37,550	47,503	1.2651	0.626	0.587	0.636	0.626	0.626	76,737	0.6190	0.79%
2005-03-07	0	1.270	1.200	1.270	-	-	2,000	2,400	1.2000	0.621	0.587	0.621	-	-	4,087	0.5872	-0.78%
2005-03-04	0	1.280	-	1.280	-	-	1,150	1,357	1.1800	0.626	-	0.626	-	-	2,350	0.5774	0.00%
2005-03-03	0	1.280	-	1.320	-	-	4,000	4,720	1.1800	0.626	-	0.646	-	-	8,174	0.5774	0.00%
2005-03-02	0	1.280	-	1.350	1.210	1.350	116,600	145,520	1.2480	0.626	-	0.661	0.592	0.661	238,282	0.6107	5.79%
2005-03-01	0	1.210	-	1.290	1.210	1.210	45,000	54,450	1.2100	0.592	-	0.631	0.592	0.592	91,962	0.5921	-5.47%
2005-02-28	0	1.280	1.210	1.280	-	-	3,700	4,255	1.1500	0.626	0.592	0.626	-	-	7,561	0.5627	-0.78%
2005-02-25	0	1.290	1.290	1.380	1.290	1.290	55,100	71,085	1.2901	0.631	0.631	0.675	0.631	0.631	112,602	0.6313	-5.84%
2005-02-24	0	1.370	1.290	1.370	1.350	1.370	141,000	191,740	1.3599	0.670	0.631	0.670	0.661	0.670	288,146	0.6654	0.00%
2005-02-23	0	1.370	1.280	1.370	1.350	1.370	117,950	160,210	1.3583	0.670	0.626	0.670	0.661	0.670	241,041	0.6647	14.17%
2005-02-22	0	1.200	1.200	1.270	1.200	1.200	10,280	12,322	1.1986	0.587	0.587	0.621	0.587	0.587	21,008	0.5865	-5.51%
2005-02-21	0	1.270	1.200	1.300	-	-	1,000	1,160	1.1600	0.621	0.587	0.636	-	-	2,044	0.5676	0.00%
2005-02-18	0	1.270	1.200	-	-	-	5,800	6,670	1.1500	0.621	0.587	-	-	-	11,853	0.5627	0.00%
2005-02-17	0	1.270	1.270	1.370	1.270	1.270	10,000	12,700	1.2700	0.621	0.621	0.670	0.621	0.621	20,436	0.6215	-5.93%
2005-02-16	0	1.350	1.280	1.350	-	-	3,200	3,980	1.2438	0.661	0.626	0.661	-	-	6,539	0.6086	-0.74%
2005-02-15	0	1.360	1.280	1.360	-	-	8,650	10,635	1.2295	0.665	0.626	0.665	-	-	17,677	0.6016	0.00%
2005-02-14	0	1.360	1.270	1.360	1.350	1.380	75,000	102,850	1.3713	0.665	0.621	0.665	0.661	0.675	153,269	0.6710	0.74%
2005-02-08	0	1.350	-	1.350	-	-	850	1,088	1.2800	0.661	-	0.661	-	-	1,737	0.6263	-0.74%
2005-02-07	0	1.360	-	1.360	-	-	2,780	3,475	1.2500	0.665	-	0.665	-	-	5,681	0.6117	0.00%
2005-02-04	0	1.360	1.270	1.360	1.270	1.370	749,000	1,017,560	1.3586	0.665	0.621	0.665	0.621	0.670	1,530,648	0.6648	-0.73%
2005-02-03	0	1.370	1.260	1.370	1.340	1.380	538,100	735,752	1.3673	0.670	0.617	0.670	0.656	0.675	1,099,655	0.6691	5.38%
2005-02-02	0	1.300	1.300	1.360	1.100	1.380	435,800	543,788	1.2478	0.636	0.636	0.665	0.538	0.675	890,596	0.6106	16.07%
2005-02-01	0	1.120	1.120	1.150	1.060	1.120	137,000	147,800	1.0788	0.548	0.548	0.563	0.519	0.548	279,972	0.5279	5.66%
2005-01-31	0	1.060	1.000	1.140	-	-	1,000	960	0.9600	0.519	0.489	0.558	-	-	2,044	0.4698	0.00%
2005-01-28	0	1.060	1.060	1.140	1.060	1.060	25,000	26,500	1.0600	0.519	0.519	0.558	0.519	0.519	51,090	0.5187	-1.85%
2005-01-27	0	1.080	-	1.140	-	-	2,000	1,800	0.9000	0.528	-	0.558	-	-	4,087	0.4404	0.00%
2005-01-26	0	1.080	1.080	1.170	1.080	1.080	27,000	29,080	1.0770	0.528	0.528	0.573	0.528	0.528	55,177	0.5270	-3.57%
2005-01-25	0	1.120	1.120	1.150	1.120	1.120	20,000	22,400	1.1200	0.548	0.548	0.563	0.548	0.548	40,872	0.5481	-5.08%
2005-01-24	0	1.180	1.180	1.190	1.170	1.180	55,200	65,234	1.1818	0.577	0.577	0.582	0.573	0.577	112,806	0.5783	-9.23%
2005-01-21	0	1.300	1.050	1.300	1.250	1.320	202,000	258,420	1.2793	0.636	0.514	0.636	0.612	0.646	412,805	0.6260	1.56%
2005-01-20	0	1.280	-	1.300	1.190	1.280	476,550	588,405	1.2347	0.626	-	0.636	0.582	0.626	973,872	0.6042	6.67%
2005-01-19	0	1.200	0.970	1.250	0.980	1.250	1,472,900	1,592,794	1.0814	0.587	0.475	0.612	0.480	0.612	3,010,002	0.5292	21.21%
2005-01-18	0	0.990	0.970	1.000	0.990	0.990	300,000	297,000	0.9900	0.484	0.475	0.489	0.484	0.484	613,077	0.4844	0.00%
2005-01-17	0	0.990	0.950	1.040	-	-	0	0	-	0.484	0.465	0.509	-	-	0	-	0.00%
2005-01-14	0	0.990	0.970	1.050	0.990	0.990	681,200	674,328	0.9899	0.484	0.475	0.514	0.484	0.484	1,392,093	0.4844	1.02%
2005-01-13	0	0.980	0.980	1.030	0.980	1.030	25,000	25,250	1.0100	0.480	0.480	0.504	0.480	0.504	51,090	0.4942	-6.67%
2005-01-12	0	1.050	0.950	1.100	1.050	1.070	119,600	125,784	1.0517	0.514	0.465	0.538	0.514	0.524	244,413	0.5146	-8.70%
2005-01-11	0	1.150	1.100	1.150	1.030	1.250	124,140	141,035	1.1361	0.563	0.538	0.563	0.504	0.612	253,691	0.5559	9.52%
2005-01-10	0	1.050	1.050	1.100	1.050	1.100	160,500	169,600	1.0567	0.514	0.514	0.538	0.514	0.538	327,996	0.5171	-4.55%
2005-01-07	0	1.100	1.030	1.100	1.020	1.100	124,840	134,732	1.0792	0.538	0.504	0.538	0.499	0.538	255,122	0.5281	0.00%
2005-01-06	0	1.100	1.100	-	1.000	1.100	282,700	294,245	1.0408	0.538	0.538	-	0.489	0.538	577,723	0.5093	13.40%
2005-01-05	0	0.970	0.970	1.000	0.970	1.050	223,400	233,796	1.0465	0.475	0.475	0.489	0.475	0.514	456,538	0.5121	-7.62%
2005-01-04	0	1.050	0.970	1.050	-	-	0	0	-	0.514	0.475	0.514	-	-	0	-	0.00%
2005-01-03	0	1.050	0.980	1.050	1.050	1.050	205,000	214,750	1.0476	0.514	0.480	0.514	0.514	0.514	418,936	0.5126	0.00%
2004-12-31	0	1.050	1.000	1.050	1.050	1.050	131,900	138,362	1.0490	0.514	0.489	0.514	0.514	0.514	269,549	0.5133	0.00%
2004-12-30	0	1.050	0.930	1.170	1.020	1.050	299,900	310,881	1.0366	0.514	0.455	0.573	0.499	0.514	612,872	0.5073	9.37%
2004-12-29	0	0.960	0.930	0.960	1.010	1.040	75,000	77,150	1.0287	0.470	0.455	0.470	0.494	0.509	153,269	0.5034	-5.88%
2004-12-28	0	1.020	0.950	1.020	-	-	3,000	2,760	0.9200	0.499	0.465	0.499	-	-	6,131	0.4502	-2.86%
2004-12-24	0	1.050	0.960	1.050	1.000	1.050	273,000	283,520	1.0385	0.514	0.470	0.514	0.489	0.514	557,900	0.5082	5.00%
2004-12-23	0	1.000	0.940	-	-	-	0	0	-	0.489	0.460	-	-	-	0	-	0.00%
2004-12-22	0	1.000	0.980	1.000	0.990	1.010	83,900	83,522	0.9955	0.489	0.480	0.489	0.484	0.494	171,457	0.4871	2.04%
2004-12-21	0	0.980	0.950	1.050	0.980	0.980	7,000	6,720	0.9600	0.480	0.465	0.514	0.480	0.480	14,305	0.4698	0.00%
2004-12-20	0	0.980	0.940	1.050	0.980	0.980	6,300	6,070	0.9635	0.480	0.460	0.514	0.480	0.480	12,875	0.4715	1.03%
2004-12-17	0	0.970	0.940	0.980	-	-	4,500	4,050	0.9000	0.475	0.460	0.480	-	-	9,196	0.4404	0.00%
2004-12-16	0	0.970	0.970	1.000	0.970	0.970	18,300	17,652	0.9646	0.475	0.475	0.489	0.475	0.475	37,398	0.4720	-7.62%
2004-12-15	0	1.050	1.050	1.080	1.050	1.050	200,050	210,044	1.0500	0.514	0.514	0.528	0.514	0.514	408,820	0.5138	5.00%
2004-12-14	0	1.000	0.970	1.000	1.000	1.000	36,100	35,795	0.9916	0.489	0.475	0.489	0.489	0.489	73,774	0.4852	-4.76%
2004-12-13	0	1.050	0.930	1.050	0.930	1.050	2,710,000	2,843,400	1.0492	0.514	0.455	0.514	0.455	0.514	5,538,126	0.5134	12.90%
2004-12-10	0	0.930	0.920	0.990	0.930	0.930	50,680	47,112	0.9296	0.455	0.450	0.484	0.455	0.455	103,569	0.4549	-6.06%
2004-12-09	0	0.990	0.970	1.000	0.990	0.990	10,000	9,900	0.9900	0.484	0.475	0.489	0.484	0.484	20,436	0.4844	-4.81%
2004-12-08	0	1.040	-	1.040	-	-	1,000	950	0.9500	0.509	-	0.509	-	-	2,044	0.4649	-0.95%
2004-12-07	0	1.050	0.960	1.050	1.030	1.050	1,740,750	1,808,040	1.0387	0.514	0.470	0.514	0.504	0.514	3,557,378	0.5083	0.96%
2004-12-06	0	1.040	0.930	1.040	0.970	1.050	1,447,500	1,516,800	1.0479	0.509	0.455	0.509	0.475	0.514	2,958,095	0.5128	-0.95%
2004-12-03	0	1.050	0.970	1.050	1.050	1.050	265,000	278,250	1.0500	0.514	0.475	0.514	0.514	0.514	541,551	0.5138	0.00%
2004-12-02	0	1.050	0.920	1.080	1.000	1.050	830,000	870,000	1.0482	0.514	0.450	0.528	0.489	0.514	1,696,179	0.5129	0.00%
2004-12-01	0	1.050	0.910	1.100	0.900	1.050	1,103,930	1,105,455	1.0014	0.514	0.445	0.538	0.440	0.514	2,255,979	0.4900	15.38%
2004-11-30	0	0.910	0.910	0.990	0.910	1.000	67,000	65,460	0.9770	0.445	0.445	0.484	0.445	0.489	136,920	0.4781	-9.00%
2004-11-29	0	1.000	-	1.120	-	-	1,000	900	0.9000	0.489	-	0.548	-	-	2,044	0.4404	0.00%
2004-11-26	0	1.000	0.910	1.000	0.900	1.000	167,560	159,827	0.9538	0.489	0.445	0.489	0.440	0.489	342,424	0.4668	5.26%
2004-11-25	0	0.950	0.910	1.000	0.950	0.980	21,650	20,053	0.9262	0.465	0.445	0.489	0.465	0.480	44,244	0.4532	0.00%
2004-11-24	0	0.950	0.950	1.150	0.920	0.920	6,000	5,480	0.9133	0.465	0.465	0.563	0.450	0.450	12,262	0.4469	5.56%
2004-11-23	0	0.900	0.900	1.000	0.900	1.150	192,470	180,649	0.9386	0.440	0.440	0.489	0.440	0.563	393,330	0.4593	0.00%
2004-11-22	0	0.900	0.900	-	0.900	0.900	5,800	5,140	0.8862	0.440	0.440	-	0.440	0.440	11,853	0.4337	-1.10%
2004-11-19	0	0.910	0.910	1.000	0.910	1.000	15,000	14,550	0.9700	0.445	0.445	0.489	0.445	0.489	30,654	0.4747	0.00%
2004-11-18	0	0.910	0.910	1.000	0.910	0.930	171,300	157,144	0.9174	0.445	0.445	0.489	0.445	0.455	350,067	0.4489	-1.09%
2004-11-17	0	0.920	0.920	1.000	0.920	0.920	6,900	6,195	0.8978	0.450	0.450	0.489	0.450	0.450	14,101	0.4393	-1.08%
2004-11-16	0	0.930	0.930	1.200	0.930	0.930	27,100	25,110	0.9266	0.455	0.455	0.587	0.455	0.455	55,381	0.4534	-7.00%
2004-11-15	0	1.000	0.950	1.050	1.000	1.050	41,500	42,925	1.0343	0.489	0.465	0.514	0.489	0.514	84,809	0.5061	-4.76%
2004-11-12	0	1.050	1.000	1.100	1.050	1.100	1,121,500	1,214,050	1.0825	0.514	0.489	0.538	0.514	0.538	2,291,885	0.5297	-2.78%
2004-11-11	0	1.080	1.050	1.250	1.000	1.200	785,600	884,454	1.1258	0.528	0.514	0.612	0.489	0.587	1,605,444	0.5509	10.20%
2004-11-10	0	0.980	0.980	1.000	0.930	1.170	2,089,000	2,148,630	1.0285	0.480	0.480	0.489	0.455	0.573	4,269,058	0.5033	3.16%
2004-11-09	0	0.950	0.940	0.950	0.930	0.950	1,461,900	1,387,653	0.9492	0.465	0.460	0.465	0.455	0.465	2,987,523	0.4645	2.15%
2004-11-08	0	0.930	-	0.950	0.930	0.950	374,200	351,880	0.9404	0.455	-	0.465	0.455	0.465	764,711	0.4601	-2.11%
2004-11-05	0	0.950	0.930	1.000	0.950	0.950	51,600	48,924	0.9481	0.465	0.455	0.489	0.465	0.465	105,449	0.4640	0.00%
2004-11-04	0	0.950	0.930	0.980	0.930	0.950	253,800	239,920	0.9453	0.465	0.455	0.480	0.455	0.465	518,663	0.4626	0.00%
2004-11-03	0	0.950	-	0.990	0.950	1.000	267,800	261,488	0.9764	0.465	-	0.484	0.465	0.489	547,273	0.4778	-2.06%
2004-11-02	0	0.970	-	0.980	0.960	0.970	100,000	96,500	0.9650	0.475	-	0.480	0.470	0.475	204,359	0.4722	1.04%
2004-11-01	0	0.960	0.960	0.980	0.960	0.960	40,000	38,400	0.9600	0.470	0.470	0.480	0.470	0.470	81,744	0.4698	-2.04%
2004-10-29	0	0.980	0.960	1.000	0.960	0.980	70,000	68,400	0.9771	0.480	0.470	0.489	0.470	0.480	143,051	0.4782	-2.00%
2004-10-28	0	1.000	0.960	1.000	-	-	2,200	1,980	0.9000	0.489	0.470	0.489	-	-	4,496	0.4404	0.00%
2004-10-27	0	1.000	0.960	1.000	-	-	2,600	2,470	0.9500	0.489	0.470	0.489	-	-	5,313	0.4649	-4.76%
2004-10-26	0	1.050	-	1.130	1.000	1.050	50,000	51,500	1.0300	0.514	-	0.553	0.489	0.514	102,179	0.5040	7.14%
2004-10-25	0	0.980	-	1.030	-	-	290,000	284,200	0.9800	0.480	-	0.504	-	-	592,641	0.4795	0.00%
2004-10-21	0	0.980	-	1.060	-	-	0	0	-	0.480	-	0.519	-	-	0	-	0.00%
2004-10-20	0	0.980	-	1.040	-	-	0	0	-	0.480	-	0.509	-	-	0	-	0.00%
2004-10-19	0	0.980	-	1.020	-	-	0	0	-	0.480	-	0.499	-	-	0	-	0.00%
2004-10-18	0	0.980	-	1.060	-	-	2,000	1,800	0.9000	0.480	-	0.519	-	-	4,087	0.4404	0.00%
2004-10-15	0	0.980	-	1.000	-	-	0	0	-	0.480	-	0.489	-	-	0	-	0.00%
2004-10-14	0	0.980	-	1.000	-	-	0	0	-	0.480	-	0.489	-	-	0	-	0.00%
2004-10-13	0	0.980	-	-	-	-	0	0	-	0.480	-	-	-	-	0	-	0.00%
2004-10-12	0	0.980	-	-	0.980	0.980	20,000	19,600	0.9800	0.480	-	-	0.480	0.480	40,872	0.4795	-2.00%
2004-10-11	0	1.000	-	1.030	-	-	0	0	-	0.489	-	0.504	-	-	0	-	0.00%
2004-10-08	0	1.000	-	1.030	1.000	1.000	200,000	200,000	1.0000	0.489	-	0.504	0.489	0.489	408,718	0.4893	-2.91%
2004-10-07	0	1.030	-	1.030	-	-	2,200	1,980	0.9000	0.504	-	0.504	-	-	4,496	0.4404	-0.96%
2004-10-06	0	1.040	-	1.080	-	-	0	0	-	0.509	-	0.528	-	-	0	-	0.00%
2004-10-05	0	1.040	-	1.050	-	-	4,800	4,560	0.9500	0.509	-	0.514	-	-	9,809	0.4649	0.00%
2004-10-04	0	1.040	-	1.100	-	-	1,000	950	0.9500	0.509	-	0.538	-	-	2,044	0.4649	0.00%
2004-09-30	0	1.040	-	1.050	-	-	2,430	2,309	0.9502	0.509	-	0.514	-	-	4,966	0.4650	0.00%
2004-09-28	0	1.040	0.960	-	1.040	1.040	11,100	10,690	0.9631	0.509	0.470	-	0.509	0.509	22,684	0.4713	-7.14%
2004-09-27	0	1.120	-	1.200	-	-	0	0	-	0.548	-	0.587	-	-	0	-	0.00%
2004-09-24	0	1.120	-	1.120	-	-	1,250	1,300	1.0400	0.548	-	0.548	-	-	2,554	0.5089	0.00%
2004-09-23	0	1.120	-	1.190	-	-	0	0	-	0.548	-	0.582	-	-	0	-	0.00%
2004-09-22	0	1.120	-	1.140	1.120	1.120	6,000	6,600	1.1000	0.548	-	0.558	0.548	0.548	12,262	0.5383	0.00%
2004-09-21	0	1.120	-	1.160	1.120	1.180	3,292,800	3,830,524	1.1633	0.548	-	0.568	0.548	0.577	6,729,130	0.5692	0.00%
2004-09-20	0	1.120	1.120	1.180	1.120	1.150	630,500	707,890	1.1227	0.548	0.548	0.577	0.548	0.563	1,288,483	0.5494	1.82%
2004-09-17	0	1.100	1.050	1.100	1.050	1.100	103,000	110,780	1.0755	0.538	0.514	0.538	0.514	0.538	210,490	0.5263	10.00%
2004-09-16	0	1.000	0.950	1.000	0.900	1.000	421,400	394,860	0.9370	0.489	0.465	0.489	0.440	0.489	861,168	0.4585	9.89%
2004-09-15	0	0.910	0.910	0.950	0.900	0.900	15,200	13,420	0.8829	0.445	0.445	0.465	0.440	0.440	31,063	0.4320	3.41%
2004-09-14	0	0.880	-	0.880	0.880	0.880	51,350	45,040	0.8771	0.431	-	0.431	0.431	0.431	104,938	0.4292	3.53%
2004-09-13	0	0.850	0.850	0.900	0.850	0.850	7,000	5,750	0.8214	0.416	0.416	0.440	0.416	0.416	14,305	0.4020	0.00%
2004-09-10	0	0.850	0.800	-	-	-	4,000	3,000	0.7500	0.416	0.391	-	-	-	8,174	0.3670	0.00%
2004-09-09	0	0.850	-	0.900	0.850	0.870	15,600	13,418	0.8601	0.416	-	0.440	0.416	0.426	31,880	0.4209	-2.30%
2004-09-08	0	0.870	-	0.870	0.870	0.870	120,250	104,613	0.8700	0.426	-	0.426	0.426	0.426	245,742	0.4257	-5.43%
2004-09-07	0	0.920	0.900	0.920	0.870	0.920	34,400	30,352	0.8823	0.450	0.440	0.450	0.426	0.450	70,299	0.4318	2.22%
2004-09-06	0	0.900	-	0.900	0.930	0.930	11,700	10,575	0.9038	0.440	-	0.440	0.455	0.455	23,910	0.4423	0.00%
2004-09-03	0	0.900	0.850	0.900	-	-	3,000	2,460	0.8200	0.440	0.416	0.440	-	-	6,131	0.4013	0.00%
2004-09-02	0	0.900	-	0.920	-	-	1,000	700	0.7000	0.440	-	0.450	-	-	2,044	0.3425	0.00%
2004-09-01	0	0.900	0.900	1.000	0.900	1.000	268,600	244,682	0.9110	0.440	0.440	0.489	0.440	0.489	548,908	0.4458	-2.17%
2004-08-31	0	0.920	-	0.920	0.930	0.930	16,200	14,970	0.9241	0.450	-	0.450	0.455	0.455	33,106	0.4522	2.22%
2004-08-30	0	0.900	-	0.900	-	-	0	0	-	0.440	-	0.440	-	-	0	-	0.00%
2004-08-27	0	0.900	-	0.900	-	-	2,800	1,820	0.6500	0.440	-	0.440	-	-	5,722	0.3181	0.00%
2004-08-26	0	0.900	-	0.900	-	-	2,500	1,625	0.6500	0.440	-	0.440	-	-	5,109	0.3181	-3.23%
2004-08-25	0	0.930	0.960	-	0.900	0.930	12,000	10,750	0.8958	0.455	0.470	-	0.440	0.455	24,523	0.4384	-3.12%
2004-08-24	0	0.960	-	0.960	-	-	0	0	-	0.470	-	0.470	-	-	0	-	0.00%
2004-08-23	0	0.960	-	0.960	-	-	4,600	4,128	0.8974	0.470	-	0.470	-	-	9,401	0.4391	-4.00%
2004-08-20	0	1.000	-	-	-	-	2,700	2,160	0.8000	0.489	-	-	-	-	5,518	0.3915	0.00%
2004-08-19	0	1.000	-	1.060	-	-	0	0	-	0.489	-	0.519	-	-	0	-	0.00%
2004-08-18	0	1.000	-	1.050	1.000	1.000	5,500	5,460	0.9927	0.489	-	0.514	0.489	0.489	11,240	0.4858	0.00%
2004-08-17	0	1.000	-	1.060	1.000	1.000	7,000	6,720	0.9600	0.489	-	0.519	0.489	0.489	14,305	0.4698	4.17%
2004-08-16	0	0.960	-	0.960	-	-	0	0	-	0.470	-	0.470	-	-	0	-	-2.04%
2004-08-13	0	0.980	-	0.980	-	-	0	0	-	0.480	-	0.480	-	-	0	-	-2.00%
2004-08-12	0	1.000	-	1.000	-	-	2,000	1,600	0.8000	0.489	-	0.489	-	-	4,087	0.3915	-2.91%
2004-08-11	0	1.030	-	1.030	-	-	0	0	-	0.504	-	0.504	-	-	0	-	-0.96%
2004-08-10	0	1.040	-	1.040	1.060	1.060	11,000	11,600	1.0545	0.509	-	0.509	0.519	0.519	22,479	0.5160	-1.89%
2004-08-09	0	1.060	1.060	1.070	1.060	1.150	1,001,000	1,134,500	1.1334	0.519	0.519	0.524	0.519	0.563	2,045,633	0.5546	-7.83%
2004-08-06	0	1.150	-	1.150	-	-	0	0	-	0.563	-	0.563	-	-	0	-	-0.86%
2004-08-05	0	1.160	1.100	1.160	1.100	1.160	1,354,800	1,511,710	1.1158	0.568	0.538	0.568	0.538	0.568	2,768,654	0.5460	3.57%
2004-08-04	0	1.120	-	1.200	1.120	1.120	501,000	561,050	1.1199	0.548	-	0.587	0.548	0.548	1,023,838	0.5480	-2.61%
2004-08-03	0	1.150	-	1.150	-	-	0	0	-	0.563	-	0.563	-	-	0	-	-0.86%
2004-08-02	0	1.160	-	1.160	-	-	4,200	4,410	1.0500	0.568	-	0.568	-	-	8,583	0.5138	-0.85%
2004-07-30	0	1.170	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2004-07-29	0	1.170	-	1.200	-	-	2,000	2,000	1.0000	0.573	-	0.587	-	-	4,087	0.4893	0.00%
2004-07-28	0	1.170	-	-	-	-	0	0	-	0.573	-	-	-	-	0	-	0.00%
2004-07-27	0	1.170	-	1.200	1.170	1.170	66,000	77,180	1.1694	0.573	-	0.587	0.573	0.573	134,877	0.5722	-2.50%
2004-07-26	0	1.200	1.180	1.210	1.190	1.210	795,000	953,850	1.1998	0.587	0.577	0.592	0.582	0.592	1,624,653	0.5871	0.00%
2004-07-23	0	1.200	-	1.250	1.200	1.200	5,000	6,000	1.2000	0.587	-	0.612	0.587	0.587	10,218	0.5872	0.00%
2004-07-22	0	1.200	-	1.220	1.200	1.200	171,000	205,100	1.1994	0.587	-	0.597	0.587	0.587	349,454	0.5869	0.84%
2004-07-21	0	1.190	-	1.200	-	-	2,900	2,900	1.0000	0.582	-	0.587	-	-	5,926	0.4893	0.00%
2004-07-20	0	1.190	-	1.190	-	-	2,000	2,200	1.1000	0.582	-	0.582	-	-	4,087	0.5383	0.00%
2004-07-19	0	1.190	-	1.190	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2004-07-16	0	1.190	-	1.190	-	-	0	0	-	0.582	-	0.582	-	-	0	-	0.00%
2004-07-15	0	1.190	-	1.200	-	-	800	816	1.0200	0.582	-	0.587	-	-	1,635	0.4991	0.00%
2004-07-14	0	1.190	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2004-07-13	0	1.190	-	1.200	1.190	1.190	40,200	47,830	1.1898	0.582	-	0.587	0.582	0.582	82,152	0.5822	-0.83%
2004-07-12	0	1.200	-	1.280	-	-	2,000	2,000	1.0000	0.587	-	0.626	-	-	4,087	0.4893	0.00%
2004-07-09	0	1.200	1.200	1.280	1.200	1.200	57,400	68,584	1.1948	0.587	0.587	0.626	0.587	0.587	117,302	0.5847	0.00%
2004-07-08	0	1.200	1.190	1.280	-	-	2,800	2,940	1.0500	0.587	0.582	0.626	-	-	5,722	0.5138	0.00%
2004-07-07	0	1.200	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2004-07-06	0	1.200	-	1.280	-	-	3,000	2,700	0.9000	0.587	-	0.626	-	-	6,131	0.4404	0.00%
2004-07-05	0	1.200	-	1.280	-	-	0	0	-	0.587	-	0.626	-	-	0	-	0.00%
2004-07-02	0	1.200	1.180	1.280	-	-	150	171	1.1400	0.587	0.577	0.626	-	-	307	0.5578	0.00%
2004-06-30	0	1.200	1.180	1.280	-	-	0	0	-	0.587	0.577	0.626	-	-	0	-	0.00%
2004-06-29	0	1.200	1.190	1.230	1.200	1.230	335,000	405,000	1.2090	0.587	0.582	0.602	0.587	0.602	684,602	0.5916	0.00%
2004-06-28	0	1.200	1.200	1.250	1.200	1.250	55,300	68,845	1.2449	0.587	0.587	0.612	0.587	0.612	113,010	0.6092	-4.00%
2004-06-25	0	1.250	1.240	1.250	1.200	1.250	1,062,000	1,299,860	1.2240	0.612	0.607	0.612	0.587	0.612	2,170,292	0.5989	0.00%
2004-06-24	0	1.250	1.250	1.260	1.230	1.270	1,363,500	1,699,700	1.2466	0.612	0.612	0.617	0.602	0.621	2,786,434	0.6100	-1.57%
2004-06-23	0	1.270	1.260	1.280	1.250	1.300	1,072,109	1,367,891	1.2759	0.621	0.617	0.626	0.612	0.636	2,190,950	0.6243	-2.31%
2004-06-21	0	1.300	1.300	1.330	1.300	1.300	27,900	36,154	1.2958	0.636	0.636	0.651	0.636	0.636	57,016	0.6341	-3.70%
2004-06-18	0	1.350	1.350	1.360	1.280	1.290	214,000	274,260	1.2816	0.661	0.661	0.665	0.626	0.631	437,328	0.6271	4.65%
2004-06-17	0	1.290	1.290	1.320	1.290	1.310	1,642,000	2,128,550	1.2963	0.631	0.631	0.646	0.631	0.641	3,355,573	0.6343	0.00%
2004-06-16	0	1.290	1.280	1.290	1.290	1.290	421,000	543,040	1.2899	0.631	0.626	0.631	0.631	0.631	860,351	0.6312	-0.77%
2004-06-15	0	1.300	1.290	1.300	1.300	1.310	406,550	530,828	1.3057	0.636	0.631	0.636	0.636	0.641	830,821	0.6389	-0.76%
2004-06-14	0	1.310	1.310	1.360	1.300	1.310	75,000	98,100	1.3080	0.641	0.641	0.665	0.636	0.641	153,269	0.6401	0.77%
2004-06-11	0	1.300	1.300	1.340	1.290	1.300	79,000	102,450	1.2968	0.636	0.636	0.656	0.631	0.636	161,444	0.6346	0.78%
2004-06-10	0	1.290	1.290	1.300	1.290	1.360	73,000	95,100	1.3027	0.631	0.631	0.636	0.631	0.665	149,182	0.6375	0.00%
2004-06-09	0	1.290	1.290	1.360	1.290	1.300	127,200	164,722	1.2950	0.631	0.631	0.665	0.631	0.636	259,945	0.6337	0.00%
2004-06-08	0	1.290	1.290	1.300	1.290	1.290	105,800	136,250	1.2878	0.631	0.631	0.636	0.631	0.631	216,212	0.6302	0.00%
2004-06-07	0	1.290	1.290	1.300	1.290	1.290	29,000	37,050	1.2776	0.631	0.631	0.636	0.631	0.631	59,264	0.6252	0.00%
2004-06-04	0	1.290	1.280	1.300	1.280	1.300	96,000	124,050	1.2922	0.631	0.626	0.636	0.626	0.636	196,185	0.6323	0.78%
2004-06-03	0	1.280	1.280	1.290	1.260	1.280	133,800	169,936	1.2701	0.626	0.626	0.631	0.617	0.626	273,432	0.6215	0.79%
2004-06-02	0	1.270	1.260	1.360	1.270	1.300	1,610,000	2,070,000	1.2857	0.621	0.617	0.665	0.621	0.636	3,290,178	0.6291	-1.55%
2004-06-01	0	1.290	1.280	1.310	1.290	1.320	2,956,000	3,828,550	1.2952	0.631	0.626	0.641	0.631	0.646	6,040,849	0.6338	-1.53%
2004-05-31	0	1.310	1.300	1.410	1.300	1.380	781,000	1,026,640	1.3145	0.641	0.636	0.690	0.636	0.675	1,596,043	0.6432	0.00%
2004-05-28	0	1.310	1.300	1.350	1.300	1.310	825,000	1,078,500	1.3073	0.641	0.636	0.661	0.636	0.641	1,685,961	0.6397	0.77%
2004-05-27	0	1.300	1.300	1.310	1.300	1.310	305,000	397,650	1.3038	0.636	0.636	0.641	0.636	0.641	623,295	0.6380	0.00%
2004-05-25	0	1.300	1.290	-	1.300	1.300	1,500,000	1,950,000	1.3000	0.636	0.631	-	0.636	0.636	3,065,384	0.6361	0.00%
2004-05-24	0	1.300	1.290	1.300	1.290	1.300	986,000	1,279,700	1.2979	0.636	0.631	0.636	0.631	0.636	2,014,979	0.6351	1.56%
2004-05-21	0	1.280	1.280	-	1.280	1.320	1,526,700	2,002,608	1.3117	0.626	0.626	-	0.626	0.646	3,119,947	0.6419	-2.29%
2004-05-20	0	1.310	1.300	1.310	1.310	1.390	9,740,000	13,150,000	1.3501	0.641	0.636	0.641	0.641	0.680	19,904,558	0.6607	-5.76%
2004-05-19	0	1.390	1.320	1.400	1.300	1.390	109,350	146,281	1.3377	0.680	0.646	0.685	0.636	0.680	223,466	0.6546	5.30%
2004-05-18	0	1.320	1.310	1.330	1.300	1.320	160,000	209,830	1.3114	0.646	0.641	0.651	0.636	0.646	326,974	0.6417	2.33%
2004-05-17	0	1.290	1.280	1.300	1.280	1.340	291,000	380,880	1.3089	0.631	0.626	0.636	0.626	0.656	594,684	0.6405	-7.19%
2004-05-14	0	1.390	1.380	1.390	1.320	1.410	930,700	1,270,089	1.3647	0.680	0.675	0.680	0.646	0.690	1,901,968	0.6678	6.92%
2004-05-13	0	1.300	1.290	1.300	1.250	1.320	3,279,300	4,231,640	1.2904	0.636	0.631	0.636	0.612	0.646	6,701,542	0.6314	4.84%
2004-05-12	0	1.240	1.240	1.250	1.230	1.250	450,000	557,250	1.2383	0.607	0.607	0.612	0.602	0.612	919,615	0.6060	0.81%
2004-05-11	0	1.230	1.220	1.230	1.200	1.230	823,500	1,002,330	1.2172	0.602	0.597	0.602	0.587	0.602	1,682,896	0.5956	2.50%
2004-05-10	0	1.200	1.200	1.210	1.200	1.230	285,000	346,250	1.2149	0.587	0.587	0.592	0.587	0.602	582,423	0.5945	-3.23%
2004-05-07	0	1.240	1.230	1.240	1.230	1.250	770,000	959,000	1.2455	0.607	0.602	0.607	0.602	0.612	1,573,564	0.6094	-0.80%
2004-05-06	0	1.250	1.240	1.250	1.250	1.270	575,950	725,932	1.2604	0.612	0.607	0.612	0.612	0.621	1,177,005	0.6168	-1.57%
2004-05-05	0	1.270	1.260	1.270	1.270	1.280	123,000	156,760	1.2745	0.621	0.617	0.621	0.621	0.626	251,361	0.6236	-2.31%
2004-05-04	0	1.300	1.300	1.310	1.260	1.300	1,073,300	1,383,100	1.2886	0.636	0.636	0.641	0.617	0.636	2,193,384	0.6306	3.17%
2004-05-03	0	1.260	1.260	1.290	1.240	1.260	207,800	259,660	1.2496	0.617	0.617	0.631	0.607	0.617	424,658	0.6115	-0.79%
2004-04-30	0	1.270	1.270	1.280	1.240	1.270	1,277,000	1,608,220	1.2594	0.621	0.621	0.626	0.607	0.621	2,609,663	0.6163	0.79%
2004-04-29	0	1.260	1.250	1.260	1.260	1.310	1,990,400	2,548,446	1.2804	0.617	0.612	0.617	0.617	0.641	4,067,560	0.6265	-3.08%
2004-04-28	0	1.300	1.290	1.300	1.290	1.310	646,700	840,675	1.2999	0.636	0.631	0.636	0.631	0.641	1,321,589	0.6361	1.56%
2004-04-27	0	1.280	1.280	1.290	1.260	1.280	588,900	746,757	1.2681	0.626	0.626	0.631	0.617	0.626	1,203,470	0.6205	1.59%
2004-04-26	0	1.260	1.250	1.260	1.240	1.260	445,600	557,870	1.2520	0.617	0.612	0.617	0.607	0.617	910,623	0.6126	0.80%
2004-04-23	0	1.250	1.250	1.270	1.240	1.300	1,667,600	2,102,996	1.2611	0.612	0.612	0.621	0.607	0.636	3,407,889	0.6171	-1.57%
2004-04-22	0	1.270	1.260	1.270	1.260	1.330	1,817,800	2,346,552	1.2909	0.621	0.617	0.621	0.617	0.651	3,714,836	0.6317	-1.55%
2004-04-21	0	1.290	1.280	1.290	1.260	1.300	994,375	1,270,678	1.2779	0.631	0.626	0.631	0.617	0.636	2,032,094	0.6253	-0.77%
2004-04-20	0	1.300	1.290	1.300	1.270	1.310	1,052,500	1,360,484	1.2926	0.636	0.631	0.636	0.621	0.641	2,150,878	0.6325	0.00%
2004-04-19	0	1.300	1.290	1.300	1.280	1.320	830,900	1,075,616	1.2945	0.636	0.631	0.636	0.626	0.646	1,698,018	0.6335	-1.52%
2004-04-16	0	1.320	1.310	1.320	1.300	1.340	729,900	960,447	1.3159	0.646	0.641	0.646	0.636	0.656	1,491,616	0.6439	1.54%
2004-04-15	0	1.300	1.290	1.300	1.290	1.350	895,300	1,173,603	1.3108	0.636	0.631	0.636	0.631	0.661	1,829,625	0.6414	-2.99%
2004-04-14	0	1.340	1.330	1.340	1.320	1.380	690,350	932,082	1.3502	0.656	0.651	0.656	0.646	0.675	1,410,792	0.6607	-1.47%
2004-04-13	0	1.360	1.350	1.360	1.360	1.390	844,750	1,158,186	1.3710	0.665	0.661	0.665	0.665	0.680	1,726,322	0.6709	-0.73%
2004-04-08	0	1.370	1.360	1.370	1.330	1.370	1,148,550	1,548,753	1.3484	0.670	0.665	0.670	0.651	0.670	2,347,164	0.6598	2.24%
2004-04-07	0	1.340	1.340	1.350	1.250	1.350	1,042,150	1,355,907	1.3011	0.656	0.656	0.661	0.612	0.661	2,129,726	0.6367	4.69%
2004-04-06	0	1.280	1.270	1.280	1.270	1.310	288,100	368,792	1.2801	0.626	0.621	0.626	0.621	0.641	588,758	0.6264	-3.03%
2004-04-02	0	1.320	1.310	1.320	1.280	1.320	577,300	751,609	1.3019	0.646	0.641	0.646	0.626	0.646	1,179,764	0.6371	0.76%
2004-04-01	0	1.310	1.300	1.310	1.280	1.320	855,800	1,112,328	1.2998	0.641	0.636	0.641	0.626	0.646	1,748,904	0.6360	-0.76%
2004-03-31	0	1.320	1.310	1.320	1.260	1.320	741,800	953,789	1.2858	0.646	0.641	0.646	0.617	0.646	1,515,934	0.6292	2.33%
2004-03-30	0	1.290	1.280	1.290	1.260	1.290	576,960	734,150	1.2724	0.631	0.626	0.631	0.617	0.631	1,179,069	0.6227	2.38%
2004-03-29	0	1.260	1.250	1.260	1.240	1.260	301,400	378,400	1.2555	0.617	0.612	0.617	0.607	0.617	615,938	0.6143	0.80%
2004-03-26	0	1.250	1.250	1.260	1.240	1.270	201,600	252,501	1.2525	0.612	0.612	0.617	0.607	0.621	411,988	0.6129	0.00%
2004-03-25	0	1.250	1.240	1.250	1.240	1.270	437,020	553,224	1.2659	0.612	0.607	0.612	0.607	0.621	893,089	0.6194	-0.79%
2004-03-24	0	1.260	1.250	1.260	1.250	1.270	379,400	477,882	1.2596	0.617	0.612	0.617	0.612	0.621	775,338	0.6164	0.00%
2004-03-23	0	1.260	1.260	1.270	1.180	1.270	745,600	924,262	1.2396	0.617	0.617	0.621	0.577	0.621	1,523,700	0.6066	3.28%
2004-03-22	0	1.220	1.210	1.220	1.200	1.240	316,600	385,677	1.2182	0.597	0.592	0.597	0.587	0.607	647,000	0.5961	-3.17%
2004-03-19	0	0.126	0.125	0.126	0.119	0.126	6,087,500	742,862	0.1220	0.617	0.612	0.617	0.582	0.617	1,244,035	0.5971	0.80%
2004-03-18	0	0.125	0.124	0.125	0.117	0.127	4,608,000	571,340	0.1240	0.612	0.607	0.612	0.573	0.621	941,686	0.6067	-6.02%
2004-03-17	0	0.133	0.132	0.133	0.131	0.142	13,290,000	1,811,590	0.1363	0.651	0.646	0.651	0.641	0.695	2,715,930	0.6670	-3.62%
2004-03-16	0	0.138	0.137	0.138	0.137	0.147	10,519,000	1,498,679	0.1425	0.675	0.670	0.675	0.670	0.719	2,149,651	0.6972	-3.50%
2004-03-15	0	0.143	0.142	0.143	0.142	0.149	10,521,500	1,530,922	0.1455	0.700	0.695	0.700	0.695	0.729	2,150,162	0.7120	0.70%
2004-03-12	0	0.142	0.141	0.142	0.138	0.143	8,585,000	1,209,115	0.1408	0.695	0.690	0.695	0.675	0.700	1,754,421	0.6892	-0.70%
2004-03-11	0	0.143	0.142	0.143	0.137	0.147	13,353,000	1,899,497	0.1423	0.700	0.695	0.700	0.670	0.719	2,728,805	0.6961	-3.38%
2004-03-10	0	0.148	0.147	0.148	0.144	0.150	11,262,500	1,657,499	0.1472	0.724	0.719	0.724	0.705	0.734	2,301,592	0.7202	-1.99%
2004-03-09	0	0.151	0.151	0.152	0.149	0.156	17,037,000	2,586,043	0.1518	0.739	0.739	0.744	0.729	0.763	3,481,663	0.7428	-3.21%
2004-03-08	0	0.156	0.155	0.156	0.154	0.160	13,543,200	2,122,435	0.1567	0.763	0.758	0.763	0.754	0.783	2,767,674	0.7669	0.65%
2004-03-05	0	0.155	0.154	0.155	0.153	0.157	10,222,000	1,584,540	0.1550	0.758	0.754	0.758	0.749	0.768	2,088,957	0.7585	0.65%
2004-03-04	0	0.154	0.153	0.154	0.150	0.155	12,579,000	1,926,060	0.1531	0.754	0.749	0.754	0.734	0.758	2,570,631	0.7493	1.99%
2004-03-03	0	0.151	0.150	0.151	0.144	0.151	13,698,800	2,021,671	0.1476	0.739	0.734	0.739	0.705	0.739	2,799,472	0.7222	2.72%
2004-03-02	0	0.147	0.146	0.147	0.141	0.147	13,379,200	1,932,944	0.1445	0.719	0.714	0.719	0.690	0.719	2,734,159	0.7070	0.68%
2004-03-01	0	0.146	0.146	0.147	0.143	0.150	15,996,000	2,344,354	0.1466	0.714	0.714	0.719	0.700	0.734	3,268,925	0.7172	-0.68%
2004-02-27	0	0.147	0.146	0.147	0.142	0.147	25,438,000	3,688,530	0.1450	0.719	0.714	0.719	0.695	0.719	5,198,482	0.7095	2.80%
2004-02-26	0	0.143	0.142	0.143	0.132	0.145	21,391,500	3,011,800	0.1408	0.700	0.695	0.700	0.646	0.710	4,371,544	0.6890	8.33%
2004-02-25	0	0.132	0.129	0.133	0.126	0.132	2,189,000	279,680	0.1278	0.646	0.631	0.651	0.617	0.646	447,342	0.6252	0.00%
2004-02-24	0	0.132	0.131	0.132	0.129	0.136	1,464,200	193,884	0.1324	0.646	0.641	0.646	0.631	0.665	299,222	0.6480	3.12%
2004-02-23	0	0.128	0.128	0.130	0.128	0.134	2,660,000	346,050	0.1301	0.626	0.626	0.636	0.626	0.656	543,595	0.6366	0.00%
2004-02-20	0	0.128	0.124	0.128	0.113	0.128	3,047,500	364,243	0.1195	0.626	0.607	0.626	0.553	0.626	622,784	0.5849	8.47%
2004-02-19	0	0.118	0.117	0.120	0.112	0.125	4,238,000	508,668	0.1200	0.577	0.573	0.587	0.548	0.612	866,073	0.5873	-5.60%
2004-02-18	0	0.125	0.125	0.126	0.114	0.129	6,495,000	794,350	0.1223	0.612	0.612	0.617	0.558	0.631	1,327,311	0.5985	-2.34%
2004-02-17	0	0.128	0.128	0.133	0.128	0.166	9,732,000	1,446,388	0.1486	0.626	0.626	0.651	0.626	0.812	1,988,821	0.7273	-21.95%
2004-02-16	0	0.164	0.164	0.165	0.162	0.170	6,738,000	1,113,558	0.1653	0.803	0.803	0.807	0.793	0.832	1,376,970	0.8087	-0.61%
2004-02-13	0	0.165	0.164	0.165	0.160	0.166	15,110,000	2,467,520	0.1633	0.807	0.803	0.807	0.783	0.812	3,087,863	0.7991	2.48%
2004-02-12	0	0.161	0.160	0.161	0.147	0.165	18,843,500	2,935,121	0.1558	0.788	0.783	0.788	0.719	0.807	3,850,837	0.7622	8.78%
2004-02-11	0	0.148	0.146	0.147	0.130	0.165	16,387,765	2,420,234	0.1477	0.724	0.714	0.719	0.636	0.807	3,348,986	0.7227	11.28%
2004-02-10	0	0.133	0.134	0.135	0.128	0.138	15,620,000	2,073,875	0.1328	0.651	0.656	0.661	0.626	0.675	3,192,086	0.6497	-4.32%
2004-02-09	0	0.139	0.139	0.140	0.101	0.146	17,794,000	2,265,534	0.1273	0.680	0.680	0.685	0.494	0.714	3,636,362	0.6230	34.95%
2004-02-06	0	0.103	0.103	0.104	0.098	0.106	25,789,000	2,643,963	0.1025	0.504	0.504	0.509	0.480	0.519	5,270,212	0.5017	5.10%
2004-02-05	0	0.098	0.097	0.099	0.054	0.100	20,932,350	1,934,746	0.0924	0.480	0.475	0.484	0.264	0.489	4,277,712	0.4523	92.16%
2004-02-04	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-02-03	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-02-02	1	-	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-30	1	0.051	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-29	1	0.051	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-28	1	0.051	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-27	1	0.051	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-26	1	0.051	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-21	1	0.051	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-20	1	0.051	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-19	1	0.051	-	-	-	-	0	0	-	0.250	-	-	-	-	0	-	0.00%
2004-01-16	0	0.051	0.051	0.054	0.048	0.055	3,180,000	157,360	0.0495	0.250	0.250	0.264	0.235	0.269	649,861	0.2421	21.43%
2004-01-15	0	0.042	0.042	-	0.039	0.042	615,000	25,515	0.0415	0.206	0.206	-	0.191	0.206	125,681	0.2030	2.44%
2004-01-14	0	0.041	0.041	-	0.041	0.041	140,000	5,540	0.0396	0.201	0.201	-	0.201	0.201	28,610	0.1936	5.13%
2004-01-13	0	0.039	0.039	-	0.034	0.040	288,000	11,282	0.0392	0.191	0.191	-	0.166	0.196	58,855	0.1917	-9.30%
2004-01-12	1	0.043	-	-	-	-	0	0	-	0.210	-	-	-	-	0	-	0.00%
2004-01-09	0	0.043	0.043	0.055	0.039	0.050	98,000	4,650	0.0474	0.210	0.210	0.269	0.191	0.245	20,027	0.2322	26.47%
2004-01-08	0	0.034	0.034	0.050	0.034	0.034	10,000	340	0.0340	0.166	0.166	0.245	0.166	0.166	2,044	0.1664	-32.00%
2004-01-07	0	0.050	0.032	0.050	0.047	0.054	806,000	42,366	0.0526	0.245	0.157	0.245	0.230	0.264	164,713	0.2572	28.21%
2004-01-06	0	0.039	-	0.039	0.040	0.040	90,000	3,600	0.0400	0.191	-	0.191	0.196	0.196	18,392	0.1957	-2.50%
2004-01-05	0	0.040	0.032	0.038	0.032	0.040	615,000	20,454	0.0333	0.196	0.157	0.186	0.157	0.196	125,681	0.1627	21.21%
2004-01-02	0	0.033	0.030	0.038	0.033	0.033	1,963,000	64,779	0.0330	0.161	0.147	0.186	0.161	0.161	401,157	0.1615	3.12%
2003-12-31	0	0.032	0.032	-	0.028	0.035	552,000	19,180	0.0347	0.157	0.157	-	0.137	0.171	112,806	0.1700	-11.11%
2003-12-30	0	0.036	0.032	-	-	-	0	0	-	0.176	0.157	-	-	-	0	-	0.00%
2003-12-29	0	0.036	0.036	0.044	-	-	0	0	-	0.176	0.176	0.215	-	-	0	-	0.00%
2003-12-24	0	0.036	0.035	0.036	-	-	0	0	-	0.176	0.171	0.176	-	-	0	-	0.00%
2003-12-23	0	0.036	0.034	0.036	0.034	0.037	808,000	28,968	0.0359	0.176	0.166	0.176	0.166	0.181	165,122	0.1754	-10.00%
2003-12-22	0	0.040	0.038	0.048	0.040	0.040	357,865	14,289	0.0399	0.196	0.186	0.235	0.196	0.196	73,133	0.1954	0.00%
2003-12-19	0	0.040	0.040	0.055	0.040	0.040	310,000	12,400	0.0400	0.196	0.196	0.269	0.196	0.196	63,351	0.1957	5.26%
2003-12-18	0	0.038	0.036	0.038	-	-	0	0	-	0.186	0.176	0.186	-	-	0	-	0.00%
2003-12-17	0	0.038	0.038	0.046	0.038	0.046	75,000	3,010	0.0401	0.186	0.186	0.225	0.186	0.225	15,327	0.1964	0.00%
2003-12-16	0	0.038	0.038	-	0.038	0.038	73,000	2,774	0.0380	0.186	0.186	-	0.186	0.186	14,918	0.1859	-5.00%
2003-12-15	0	0.040	0.040	-	0.040	0.040	115,000	4,600	0.0400	0.196	0.196	-	0.196	0.196	23,501	0.1957	5.26%
2003-12-12	0	0.038	0.035	-	-	-	0	0	-	0.186	0.171	-	-	-	0	-	0.00%
2003-12-11	0	0.038	0.038	-	0.032	0.032	20,000	640	0.0320	0.186	0.186	-	0.157	0.157	4,087	0.1566	0.00%
2003-12-10	0	0.038	0.036	-	-	-	0	0	-	0.186	0.176	-	-	-	0	-	0.00%
2003-12-09	0	0.038	0.034	-	-	-	20,000	680	0.0340	0.186	0.166	-	-	-	4,087	0.1664	0.00%
2003-12-08	0	0.038	0.035	-	-	-	60,000	2,100	0.0350	0.186	0.171	-	-	-	12,262	0.1713	0.00%
2003-12-05	0	0.038	0.036	-	-	-	0	0	-	0.186	0.176	-	-	-	0	-	0.00%
2003-12-04	0	0.038	0.038	0.042	0.037	0.045	462,000	19,546	0.0423	0.186	0.186	0.206	0.181	0.220	94,414	0.2070	-11.63%
2003-12-03	0	0.043	0.037	0.043	0.031	0.043	435,000	16,297	0.0375	0.210	0.181	0.210	0.152	0.210	88,896	0.1833	7.50%
2003-12-02	0	0.040	0.038	-	-	-	0	0	-	0.196	0.186	-	-	-	0	-	0.00%
2003-12-01	0	0.040	0.036	0.046	0.036	0.040	150,000	5,920	0.0395	0.196	0.176	0.225	0.176	0.196	30,654	0.1931	0.00%
2003-11-28	0	0.040	0.035	0.040	-	-	0	0	-	0.196	0.171	0.196	-	-	0	-	0.00%
2003-11-27	0	0.040	0.033	-	-	-	0	0	-	0.196	0.161	-	-	-	0	-	0.00%
2003-11-26	0	0.040	0.040	0.046	-	-	0	0	-	0.196	0.196	0.225	-	-	0	-	0.00%
2003-11-25	0	0.040	0.040	0.046	0.033	0.042	865,000	34,002	0.0393	0.196	0.196	0.225	0.161	0.206	176,770	0.1924	0.00%
2003-11-24	0	0.040	0.033	0.040	0.040	0.040	500,000	20,000	0.0400	0.196	0.161	0.196	0.196	0.196	102,179	0.1957	-13.04%
2003-11-21	0	0.046	0.036	0.046	0.039	0.046	500,000	22,909	0.0458	0.225	0.176	0.225	0.191	0.225	102,179	0.2242	17.95%
2003-11-20	0	0.039	0.039	0.045	0.038	0.038	478,000	18,164	0.0380	0.191	0.191	0.220	0.186	0.186	97,684	0.1859	2.63%
2003-11-19	0	0.038	0.038	0.046	-	-	0	0	-	0.186	0.186	0.225	-	-	0	-	2.70%
2003-11-18	0	0.037	0.037	0.040	0.035	0.041	990,000	39,690	0.0401	0.181	0.181	0.196	0.171	0.201	202,315	0.1962	-13.95%
2003-11-17	0	0.043	0.043	0.049	0.042	0.044	111,000	4,822	0.0434	0.210	0.210	0.240	0.206	0.215	22,684	0.2126	-12.24%
2003-11-14	0	0.049	0.042	0.049	0.041	0.049	385,500	17,970	0.0466	0.240	0.206	0.240	0.201	0.240	78,780	0.2281	32.43%
2003-11-13	0	0.037	0.037	0.040	0.037	0.037	255,000	9,435	0.0370	0.181	0.181	0.196	0.181	0.181	52,112	0.1811	-7.50%
2003-11-12	0	0.040	0.037	0.040	0.040	0.040	590,000	23,600	0.0400	0.196	0.181	0.196	0.196	0.196	120,572	0.1957	11.11%
2003-11-11	0	0.036	0.036	0.040	0.035	0.035	285,000	9,975	0.0350	0.176	0.176	0.196	0.171	0.171	58,242	0.1713	2.86%
2003-11-10	0	0.035	0.035	0.040	-	-	160,000	5,440	0.0340	0.171	0.171	0.196	-	-	32,697	0.1664	2.94%
2003-11-07	0	0.034	0.034	-	-	-	0	0	-	0.166	0.166	-	-	-	0	-	0.00%
2003-11-06	0	0.034	0.034	0.040	0.034	0.034	15,000	510	0.0340	0.166	0.166	0.196	0.166	0.166	3,065	0.1664	-22.73%
2003-11-05	0	0.044	0.035	0.044	-	-	865	35	0.0405	0.215	0.171	0.215	-	-	177	0.1980	-2.22%
2003-11-04	0	0.045	-	0.045	0.045	0.045	780,000	35,100	0.0450	0.220	-	0.220	0.220	0.220	159,400	0.2202	0.00%
2003-11-03	0	0.045	-	0.045	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-6.25%
2003-10-31	0	0.048	-	0.048	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
2003-10-30	0	0.048	-	0.049	-	-	0	0	-	0.235	-	0.240	-	-	0	-	0.00%
2003-10-29	0	0.048	-	0.049	0.048	0.048	230,000	11,040	0.0480	0.235	-	0.240	0.235	0.235	47,003	0.2349	0.00%
2003-10-28	0	0.048	0.043	0.053	0.043	0.048	420,000	19,100	0.0455	0.235	0.210	0.259	0.210	0.235	85,831	0.2225	2.13%
2003-10-27	0	0.047	0.040	0.048	-	-	0	0	-	0.230	0.196	0.235	-	-	0	-	0.00%
2003-10-24	0	0.047	0.038	0.047	0.047	0.047	580,000	27,260	0.0470	0.230	0.186	0.230	0.230	0.230	118,528	0.2300	4.44%
2003-10-23	0	0.045	0.048	0.050	0.039	0.048	1,307,000	56,308	0.0431	0.220	0.235	0.245	0.191	0.235	267,097	0.2108	-10.00%
2003-10-22	0	0.050	0.046	0.055	0.046	0.050	457,000	22,562	0.0494	0.245	0.225	0.269	0.225	0.245	93,392	0.2416	11.11%
2003-10-21	0	0.045	0.045	0.050	0.042	0.043	299,000	12,658	0.0423	0.220	0.220	0.245	0.206	0.210	61,103	0.2072	2.27%
2003-10-20	0	0.044	0.044	0.048	0.043	0.044	351,500	15,262	0.0434	0.215	0.215	0.235	0.210	0.215	71,832	0.2125	2.33%
2003-10-17	0	0.043	0.043	0.046	0.043	0.046	579,500	26,453	0.0456	0.210	0.210	0.225	0.210	0.225	118,426	0.2234	-4.44%
2003-10-16	0	0.045	0.045	0.050	0.042	0.052	1,242,000	56,356	0.0454	0.220	0.220	0.245	0.206	0.254	253,814	0.2220	-8.16%
2003-10-15	0	0.049	0.049	0.052	0.045	0.052	317,000	15,210	0.0480	0.240	0.240	0.254	0.220	0.254	64,782	0.2348	8.89%
2003-10-14	0	0.045	0.045	0.053	0.045	0.048	250,000	11,460	0.0458	0.220	0.220	0.259	0.220	0.235	51,090	0.2243	-16.67%
2003-10-13	0	0.054	0.054	0.056	0.052	0.056	975,000	53,420	0.0548	0.264	0.264	0.274	0.254	0.274	199,250	0.2681	-3.57%
2003-10-10	0	0.056	0.056	0.059	0.051	0.068	6,265,000	373,298	0.0596	0.274	0.274	0.289	0.250	0.333	1,280,309	0.2916	7.69%
2003-10-09	0	0.052	0.052	0.055	0.040	0.060	2,210,000	114,138	0.0516	0.254	0.254	0.269	0.196	0.294	451,633	0.2527	40.54%
2003-10-08	0	0.037	0.037	0.040	0.037	0.041	3,602,000	144,565	0.0401	0.181	0.181	0.196	0.181	0.201	736,101	0.1964	-7.50%
2003-10-07	0	0.040	0.040	0.045	0.033	0.040	403,000	15,789	0.0392	0.196	0.196	0.220	0.161	0.196	82,357	0.1917	25.00%
2003-10-06	0	0.032	0.032	0.040	0.030	0.040	420,000	15,700	0.0374	0.157	0.157	0.196	0.147	0.196	85,831	0.1829	-20.00%
2003-10-03	0	0.040	0.040	0.048	0.040	0.040	398,000	15,920	0.0400	0.196	0.196	0.235	0.196	0.196	81,335	0.1957	-6.98%
2003-10-02	0	0.043	0.041	0.043	0.040	0.043	545,000	23,165	0.0425	0.210	0.201	0.210	0.196	0.210	111,376	0.2080	7.50%
2003-09-30	0	0.040	0.035	0.045	0.022	0.040	290,500	11,153	0.0384	0.196	0.171	0.220	0.108	0.196	59,366	0.1879	14.29%
2003-09-29	0	0.035	0.035	0.049	0.035	0.035	25,000	875	0.0350	0.171	0.171	0.240	0.171	0.171	5,109	0.1713	-14.63%
2003-09-26	0	0.041	0.036	0.045	0.041	0.043	2,310,000	98,330	0.0426	0.201	0.176	0.220	0.201	0.210	472,069	0.2083	2.50%
2003-09-25	0	0.040	0.040	0.045	0.040	0.041	2,000,000	80,500	0.0403	0.196	0.196	0.220	0.196	0.201	408,718	0.1970	-18.37%
2003-09-24	0	0.049	-	0.050	-	-	0	0	-	0.240	-	0.245	-	-	0	-	0.00%
2003-09-23	0	0.049	-	0.051	-	-	0	0	-	0.240	-	0.250	-	-	0	-	0.00%
2003-09-22	0	0.049	0.041	0.049	0.050	0.050	1,373,000	66,150	0.0482	0.240	0.201	0.240	0.245	0.245	280,585	0.2358	-2.00%
2003-09-19	0	0.050	-	0.050	0.050	0.056	2,874,000	156,148	0.0543	0.245	-	0.245	0.245	0.274	587,328	0.2659	-5.66%
2003-09-18	0	0.053	0.036	0.053	0.040	0.053	2,316,000	101,818	0.0440	0.259	0.176	0.259	0.196	0.259	473,295	0.2151	39.47%
2003-09-17	0	0.038	0.038	0.051	0.036	0.037	16,000	586	0.0366	0.186	0.186	0.250	0.176	0.181	3,270	0.1792	-11.63%
2003-09-16	0	0.043	0.043	0.049	-	-	0	0	-	0.210	0.210	0.240	-	-	0	-	7.50%
2003-09-15	0	0.040	0.040	0.049	0.040	0.049	320,000	15,500	0.0484	0.196	0.196	0.240	0.196	0.240	65,395	0.2370	-20.00%
2003-09-11	0	0.050	0.048	0.054	0.048	0.050	430,000	21,240	0.0494	0.245	0.235	0.264	0.235	0.245	87,874	0.2417	0.00%
2003-09-10	0	0.050	-	0.050	-	-	0	0	-	0.245	-	0.245	-	-	0	-	0.00%
2003-09-09	0	0.050	0.047	0.050	0.045	0.050	2,146,500	101,562	0.0473	0.245	0.230	0.245	0.220	0.245	438,656	0.2315	8.70%
2003-09-08	0	0.046	0.046	0.050	0.045	0.050	205,000	9,830	0.0480	0.225	0.225	0.245	0.220	0.245	41,894	0.2346	-4.17%
2003-09-05	0	0.048	0.048	0.049	0.046	0.048	1,096,000	52,548	0.0479	0.235	0.235	0.240	0.225	0.235	223,977	0.2346	4.35%
2003-09-04	0	0.046	0.043	0.046	0.046	0.046	253,400	11,641	0.0459	0.225	0.210	0.225	0.225	0.225	51,785	0.2248	12.20%
2003-09-03	0	0.041	0.041	0.046	0.039	0.046	72,000	3,042	0.0423	0.201	0.201	0.225	0.191	0.225	14,714	0.2067	5.13%
2003-09-02	0	0.039	0.039	0.050	0.039	0.039	10,000	390	0.0390	0.191	0.191	0.245	0.191	0.191	2,044	0.1908	-20.41%
2003-09-01	0	0.049	0.044	0.049	0.043	0.049	51,000	2,235	0.0438	0.240	0.215	0.240	0.210	0.240	10,422	0.2144	-2.00%
2003-08-29	0	0.050	0.046	0.050	0.036	0.050	1,919,700	87,198	0.0454	0.245	0.225	0.245	0.176	0.245	392,308	0.2223	25.00%
2003-08-28	0	0.040	0.040	0.041	0.040	0.041	55,000	2,220	0.0404	0.196	0.196	0.201	0.196	0.201	11,240	0.1975	0.00%
2003-08-27	0	0.040	0.040	0.043	0.035	0.040	415,000	16,015	0.0386	0.196	0.196	0.210	0.171	0.196	84,809	0.1888	11.11%
2003-08-26	0	0.036	0.036	0.045	0.036	0.041	640,000	24,995	0.0391	0.176	0.176	0.220	0.176	0.201	130,790	0.1911	-5.26%
2003-08-25	0	0.038	0.038	0.046	0.025	0.038	175,000	6,481	0.0370	0.186	0.186	0.225	0.122	0.186	35,763	0.1812	0.00%
2003-08-22	0	0.038	0.037	0.040	0.025	0.037	467,000	15,851	0.0339	0.186	0.181	0.196	0.122	0.181	95,436	0.1661	-5.00%
2003-08-21	0	0.040	-	0.040	0.048	0.048	100,000	4,800	0.0480	0.196	-	0.196	0.235	0.235	20,436	0.2349	-9.09%
2003-08-20	0	0.044	0.040	0.044	0.032	0.044	330,000	11,972	0.0363	0.215	0.196	0.215	0.157	0.215	67,438	0.1775	0.00%
2003-08-19	0	0.044	-	0.044	-	-	0	0	-	0.215	-	0.215	-	-	0	-	-2.22%
2003-08-18	0	0.045	-	0.045	0.044	0.050	980,000	45,420	0.0463	0.220	-	0.220	0.215	0.245	200,272	0.2268	2.27%
2003-08-15	0	0.044	0.033	0.044	0.032	0.044	342,000	14,416	0.0422	0.215	0.161	0.215	0.157	0.215	69,891	0.2063	37.50%
2003-08-14	0	0.032	0.032	0.034	0.032	0.032	10,000	320	0.0320	0.157	0.157	0.166	0.157	0.157	2,044	0.1566	0.00%
2003-08-13	0	0.032	0.032	0.038	0.031	0.031	230,000	7,130	0.0310	0.157	0.157	0.186	0.152	0.152	47,003	0.1517	6.67%
2003-08-12	0	0.030	0.030	0.040	0.030	0.040	20,000	610	0.0305	0.147	0.147	0.196	0.147	0.196	4,087	0.1492	-25.00%
2003-08-11	0	0.040	-	0.048	-	-	0	0	-	0.196	-	0.235	-	-	0	-	0.00%
2003-08-08	0	0.040	-	0.047	-	-	0	0	-	0.196	-	0.230	-	-	0	-	0.00%
2003-08-07	0	0.040	0.032	0.040	-	-	0	0	-	0.196	0.157	0.196	-	-	0	-	-11.11%
2003-08-06	0	0.045	-	0.045	0.045	0.053	650,000	29,410	0.0452	0.220	-	0.220	0.220	0.259	132,833	0.2214	-15.09%
2003-08-05	0	0.053	0.053	0.055	0.052	0.060	247,000	13,593	0.0550	0.259	0.259	0.269	0.254	0.294	50,477	0.2693	-11.67%
2003-08-04	0	0.060	0.060	0.061	0.056	0.065	2,975,000	182,412	0.0613	0.294	0.294	0.298	0.274	0.318	607,968	0.3000	1.69%
2003-08-01	0	0.059	0.055	0.061	0.046	0.065	10,994,500	630,564	0.0574	0.289	0.269	0.298	0.225	0.318	2,246,824	0.2806	28.26%
2003-07-31	0	0.046	0.046	0.049	0.030	0.048	13,484,000	555,834	0.0412	0.225	0.225	0.240	0.147	0.235	2,755,576	0.2017	31.43%
2003-07-30	0	0.035	0.031	0.036	0.025	0.039	10,035,000	334,137	0.0333	0.171	0.152	0.176	0.122	0.191	2,050,742	0.1629	34.62%
2003-07-29	0	0.026	0.026	0.029	0.026	0.029	646,000	18,596	0.0288	0.127	0.127	0.142	0.127	0.142	132,016	0.1409	8.33%
2003-07-28	0	0.024	0.022	0.024	0.020	0.026	1,259,000	31,012	0.0246	0.117	0.108	0.117	0.098	0.127	257,288	0.1205	-14.29%
2003-07-25	0	0.028	0.027	0.040	0.020	0.030	213,000	5,699	0.0268	0.137	0.132	0.196	0.098	0.147	43,528	0.1309	7.69%
2003-07-24	0	0.026	0.023	0.026	0.022	0.028	1,510,000	38,558	0.0255	0.127	0.113	0.127	0.108	0.137	308,582	0.1250	-13.33%
2003-07-23	0	0.030	0.026	0.030	0.027	0.033	2,772,000	82,511	0.0298	0.147	0.127	0.147	0.132	0.161	566,483	0.1457	15.38%
2003-07-22	0	0.026	0.024	0.026	0.020	0.026	1,704,000	39,181	0.0230	0.127	0.117	0.127	0.098	0.127	348,228	0.1125	30.00%
2003-07-21	1	0.020	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-07-18	1	0.020	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-07-17	1	0.020	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-07-16	1	0.020	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-07-15	1	0.020	-	-	-	-	0	0	-	0.098	-	-	-	-	0	-	0.00%
2003-07-14	1	0.020	0.015	0.020	0.014	0.020	243,000	4,602	0.0189	0.098	0.073	0.098	0.069	0.098	49,659	0.0927	33.33%
2003-07-11	0	0.015	0.014	0.016	0.014	0.015	778,000	11,342	0.0146	0.073	0.069	0.078	0.069	0.073	158,991	0.0713	-6.25%
2003-07-10	0	0.016	0.013	0.016	0.014	0.016	1,070,000	16,460	0.0154	0.078	0.064	0.078	0.069	0.078	218,664	0.0753	0.00%
2003-07-09	0	0.016	0.015	0.016	0.014	0.016	1,534,000	23,680	0.0154	0.078	0.073	0.078	0.069	0.078	313,487	0.0755	6.67%
2003-07-08	0	0.015	0.013	0.015	0.010	0.015	2,210,000	29,307	0.0133	0.073	0.064	0.073	0.049	0.073	451,633	0.0649	36.36%
2003-07-07	0	0.011	0.011	0.014	0.010	0.012	922,000	9,971	0.0108	0.054	0.054	0.069	0.049	0.059	188,419	0.0529	-8.33%
2003-07-04	0	0.012	0.010	0.015	0.010	0.012	779,000	8,548	0.0110	0.059	0.049	0.073	0.049	0.059	159,196	0.0537	0.00%
2003-07-03	0	0.012	0.012	0.015	0.010	0.013	786,000	9,412	0.0120	0.059	0.059	0.073	0.049	0.064	160,626	0.0586	20.00%
2003-07-02	0	0.010	0.010	0.013	0.010	0.010	186,100	1,861	0.0100	0.049	0.049	0.064	0.049	0.049	38,031	0.0489	0.00%
2003-06-30	0	0.010	0.010	0.015	0.010	0.010	5,900	55	0.0093	0.049	0.049	0.073	0.049	0.049	1,206	0.0456	-23.08%
2003-06-27	0	0.013	0.011	0.014	0.013	0.013	60,000	780	0.0130	0.064	0.054	0.069	0.064	0.064	12,262	0.0636	18.18%
2003-06-26	0	0.011	0.011	0.015	0.011	0.011	61,000	671	0.0110	0.054	0.054	0.073	0.054	0.054	12,466	0.0538	0.00%
2003-06-25	0	0.011	0.011	0.012	0.010	0.014	174,000	1,956	0.0112	0.054	0.054	0.059	0.049	0.069	35,558	0.0550	-15.38%
2003-06-24	0	0.013	0.013	0.014	0.013	0.013	20,000	260	0.0130	0.064	0.064	0.069	0.064	0.064	4,087	0.0636	-7.14%
2003-06-23	0	0.014	0.011	0.014	0.011	0.014	558,000	7,021	0.0126	0.069	0.054	0.069	0.054	0.069	114,032	0.0616	-6.67%
2003-06-20	0	0.015	0.011	0.015	0.011	0.015	513,500	6,144	0.0120	0.073	0.054	0.073	0.054	0.073	104,938	0.0585	7.14%
2003-06-19	0	0.014	0.014	0.015	0.012	0.015	516,600	7,231	0.0140	0.069	0.069	0.073	0.059	0.073	105,572	0.0685	0.00%
2003-06-18	0	0.014	0.014	0.015	0.013	0.014	3,055,000	42,680	0.0140	0.069	0.069	0.073	0.064	0.069	624,316	0.0684	0.00%
2003-06-17	0	0.014	0.013	0.014	0.013	0.014	2,885,000	39,435	0.0137	0.069	0.064	0.069	0.064	0.069	589,575	0.0669	27.27%
2003-06-16	0	0.011	0.011	0.013	0.011	0.015	424,000	5,535	0.0131	0.054	0.054	0.064	0.054	0.073	86,648	0.0639	-15.38%
2003-06-13	0	0.013	0.013	0.015	0.012	0.014	7,240,000	89,720	0.0124	0.064	0.064	0.073	0.059	0.069	1,479,558	0.0606	-13.33%
2003-06-12	0	0.015	0.015	0.020	0.015	0.016	1,134,500	17,352	0.0153	0.073	0.073	0.098	0.073	0.078	231,845	0.0748	-6.25%
2003-06-11	0	0.016	0.016	0.019	0.016	0.016	230,000	3,680	0.0160	0.078	0.078	0.093	0.078	0.078	47,003	0.0783	-20.00%
2003-06-10	0	0.020	0.018	0.020	0.018	0.020	24,000	440	0.0183	0.098	0.088	0.098	0.088	0.098	4,905	0.0897	-4.76%
2003-06-09	0	0.021	0.019	0.021	0.016	0.021	784,200	14,107	0.0180	0.103	0.093	0.103	0.078	0.103	160,258	0.0880	0.00%
2003-06-06	0	0.021	0.021	0.022	0.018	0.020	2,586,000	48,833	0.0189	0.103	0.103	0.108	0.088	0.098	528,472	0.0924	5.00%
2003-06-05	0	0.020	0.019	0.020	0.019	0.020	252,000	4,808	0.0191	0.098	0.093	0.098	0.093	0.098	51,498	0.0934	0.00%
2003-06-03	0	0.020	0.020	0.021	0.020	0.022	3,108,250	63,740	0.0205	0.098	0.098	0.103	0.098	0.108	635,199	0.1003	0.00%
2003-06-02	0	0.020	0.018	0.020	0.018	0.021	4,314,000	82,702	0.0192	0.098	0.088	0.098	0.088	0.103	881,604	0.0938	-4.76%
2003-05-30	0	0.021	0.018	0.021	0.018	0.021	324,000	5,850	0.0181	0.103	0.088	0.103	0.088	0.103	66,212	0.0884	16.67%
2003-05-29	0	0.018	0.018	0.021	0.016	0.018	408,000	7,171	0.0176	0.088	0.088	0.103	0.078	0.088	83,378	0.0860	0.00%
2003-05-28	0	0.018	0.018	0.022	0.018	0.019	1,118,000	20,910	0.0187	0.088	0.088	0.108	0.088	0.093	228,473	0.0915	-5.26%
2003-05-27	0	0.019	0.019	0.023	0.018	0.023	1,220,000	24,734	0.0203	0.093	0.093	0.113	0.088	0.113	249,318	0.0992	11.76%
2003-05-26	0	0.017	0.017	0.019	0.014	0.019	397,000	7,209	0.0182	0.083	0.083	0.093	0.069	0.093	81,130	0.0889	-10.53%
2003-05-23	0	0.019	0.018	0.019	0.016	0.022	896,000	16,848	0.0188	0.093	0.088	0.093	0.078	0.108	183,106	0.0920	-9.52%
2003-05-22	0	0.021	0.021	0.023	0.018	0.023	241,000	5,020	0.0208	0.103	0.103	0.113	0.088	0.113	49,250	0.1019	-8.70%
2003-05-21	0	0.023	0.023	0.025	0.023	0.026	2,141,000	52,243	0.0244	0.113	0.113	0.122	0.113	0.127	437,532	0.1194	-14.81%
2003-05-20	0	0.027	0.024	0.027	0.024	0.029	4,167,000	112,461	0.0270	0.132	0.117	0.132	0.117	0.142	851,564	0.1321	8.00%
2003-05-19	0	0.025	0.025	0.027	0.020	0.025	464,000	10,126	0.0218	0.122	0.122	0.132	0.098	0.122	94,823	0.1068	4.17%
2003-05-16	0	0.024	0.024	0.029	0.022	0.032	6,139,300	166,452	0.0271	0.117	0.117	0.142	0.108	0.157	1,254,621	0.1327	-25.00%
2003-05-15	0	0.032	0.032	0.035	0.021	0.036	7,569,000	230,452	0.0304	0.157	0.157	0.171	0.103	0.176	1,546,793	0.1490	-54.29%
2003-05-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-05-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-05-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-05-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-05-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-05-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-05-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-05-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-29	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-22	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-16	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-15	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-08	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-04-01	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-31	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-26	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-21	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-20	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-19	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-18	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-03-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-26	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-21	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-20	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-19	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-18	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-02-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-29	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-22	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-21	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-20	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-16	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-15	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-08	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2003-01-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-31	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-20	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-19	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-18	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-16	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-12-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-29	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-26	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-22	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-21	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-20	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-19	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-18	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-15	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-08	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-11-01	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-31	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-29	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-22	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-21	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-18	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-16	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-15	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-08	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-10-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-26	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-20	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-19	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-18	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-16	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-09-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-29	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-26	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-22	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-21	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-20	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-19	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-16	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-15	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-08	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-08-01	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-31	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-29	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-26	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-22	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-19	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-18	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-16	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-15	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-08	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-07-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-26	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-21	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-20	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-19	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-18	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-12	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-11	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-05	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-04	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-06-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-31	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-29	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-28	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-27	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-22	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-21	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-17	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-16	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-15	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-14	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-13	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-10	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-09	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-08	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-07	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-06	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-03	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-05-02	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-04-30	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-04-29	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-04-26	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-04-25	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-04-24	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-04-23	1	0.070	-	-	-	-	0	0	-	0.343	-	-	-	-	0	-	0.00%
2002-04-22	0	0.070	0.065	0.086	0.070	0.078	952,000	68,340	0.0718	0.343	0.318	0.421	0.343	0.382	194,550	0.3513	-17.65%
2002-04-19	0	0.085	-	0.085	0.090	0.090	147,000	13,230	0.0900	0.416	-	0.416	0.440	0.440	30,041	0.4404	0.00%
2002-04-18	0	0.085	-	0.085	0.090	0.090	200,000	18,000	0.0900	0.416	-	0.416	0.440	0.440	40,872	0.4404	-5.56%
2002-04-17	0	0.090	-	0.090	0.087	0.090	526,000	46,699	0.0888	0.440	-	0.440	0.426	0.440	107,493	0.4344	2.27%
2002-04-16	0	0.088	-	0.088	0.082	0.090	133,000	11,884	0.0894	0.431	-	0.431	0.401	0.440	27,180	0.4372	-12.00%
2002-04-15	0	0.100	-	0.100	0.084	0.100	72,000	6,552	0.0910	0.489	-	0.489	0.411	0.489	14,714	0.4453	31.58%
2002-04-12	0	0.076	0.073	0.081	0.073	0.081	223,000	16,346	0.0733	0.372	0.357	0.396	0.357	0.396	45,572	0.3587	15.15%
2002-04-11	0	0.066	0.066	0.073	0.060	0.060	10,000	600	0.0600	0.323	0.323	0.357	0.294	0.294	2,044	0.2936	1.54%
2002-04-10	0	0.065	0.065	-	0.060	0.061	90,000	5,420	0.0602	0.318	0.318	-	0.294	0.298	18,392	0.2947	8.33%
2002-04-09	0	0.060	0.060	0.088	0.060	0.085	22,000	1,620	0.0736	0.294	0.294	0.431	0.294	0.416	4,496	0.3603	-29.41%
2002-04-08	0	0.085	0.085	0.090	0.085	0.085	8,000	680	0.0850	0.416	0.416	0.440	0.416	0.416	1,635	0.4159	0.00%
2002-04-04	0	0.085	-	0.085	-	-	0	0	-	0.416	-	0.416	-	-	0	-	-1.16%
2002-04-03	0	0.086	-	0.088	-	-	0	0	-	0.421	-	0.431	-	-	0	-	0.00%
2002-04-02	0	0.086	-	0.090	-	-	0	0	-	0.421	-	0.440	-	-	0	-	0.00%
2002-03-28	0	0.086	-	-	-	-	0	0	-	0.421	-	-	-	-	0	-	0.00%
2002-03-27	0	0.086	-	0.090	-	-	0	0	-	0.421	-	0.440	-	-	0	-	0.00%
2002-03-26	0	0.086	0.079	0.099	0.085	0.090	300,000	26,000	0.0867	0.421	0.387	0.484	0.416	0.440	61,308	0.4241	1.18%
2002-03-25	0	0.085	0.069	0.093	0.069	0.085	30,000	2,330	0.0777	0.416	0.338	0.455	0.338	0.416	6,131	0.3801	16.44%
2002-03-22	0	0.073	-	-	-	-	0	0	-	0.357	-	-	-	-	0	-	0.00%
2002-03-21	0	0.073	-	-	-	-	0	0	-	0.357	-	-	-	-	0	-	0.00%
2002-03-20	0	0.073	0.070	-	-	-	0	0	-	0.357	0.343	-	-	-	0	-	0.00%
2002-03-19	0	0.073	0.073	-	0.073	0.080	46,000	3,533	0.0768	0.357	0.357	-	0.357	0.391	9,401	0.3758	-8.75%
2002-03-18	0	0.080	-	0.080	0.080	0.080	10,000	800	0.0800	0.391	-	0.391	0.391	0.391	2,044	0.3915	-2.44%
2002-03-15	0	0.082	0.080	0.090	0.082	0.082	10,000	820	0.0820	0.401	0.391	0.440	0.401	0.401	2,044	0.4013	0.00%
2002-03-14	0	0.082	0.082	-	0.082	0.082	30,000	2,460	0.0820	0.401	0.401	-	0.401	0.401	6,131	0.4013	-3.53%
2002-03-13	0	0.085	-	0.085	0.085	0.085	2,800	226	0.0807	0.416	-	0.416	0.416	0.416	572	0.3950	0.00%
2002-03-12	0	0.085	0.085	-	0.085	0.090	336,000	29,210	0.0869	0.416	0.416	-	0.416	0.440	68,665	0.4254	0.00%
2002-03-11	0	0.085	0.085	-	0.085	0.085	70,500	5,985	0.0849	0.416	0.416	-	0.416	0.416	14,407	0.4154	6.25%
2002-03-08	0	0.080	-	0.080	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
2002-03-07	0	0.080	0.080	-	0.080	0.080	98,000	7,840	0.0800	0.391	0.391	-	0.391	0.391	20,027	0.3915	0.00%
2002-03-06	0	0.080	-	0.080	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
2002-03-05	0	0.080	-	-	-	-	0	0	-	0.391	-	-	-	-	0	-	0.00%
2002-03-04	0	0.080	-	0.080	-	-	0	0	-	0.391	-	0.391	-	-	0	-	-5.88%
2002-03-01	0	0.085	0.089	0.090	-	-	0	0	-	0.416	0.436	0.440	-	-	0	-	0.00%
2002-02-28	0	0.085	-	-	0.085	0.085	300,000	25,500	0.0850	0.416	-	-	0.416	0.416	61,308	0.4159	0.00%
2002-02-27	0	0.085	-	0.085	-	-	0	0	-	0.416	-	0.416	-	-	0	-	0.00%
2002-02-26	0	0.085	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2002-02-25	0	0.085	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2002-02-22	0	0.085	-	-	-	-	0	0	-	0.416	-	-	-	-	0	-	0.00%
2002-02-21	0	0.085	-	0.090	-	-	0	0	-	0.416	-	0.440	-	-	0	-	0.00%
2002-02-20	0	0.085	0.078	0.085	-	-	0	0	-	0.416	0.382	0.416	-	-	0	-	0.00%
2002-02-19	0	0.085	-	0.085	0.085	0.085	100,000	8,500	0.0850	0.416	-	0.416	0.416	0.416	20,436	0.4159	-1.16%
2002-02-18	0	0.086	0.080	0.085	0.080	0.086	270,000	23,100	0.0856	0.421	0.391	0.416	0.391	0.421	55,177	0.4187	7.50%
2002-02-15	0	0.080	-	0.080	-	-	0	0	-	0.391	-	0.391	-	-	0	-	0.00%
2002-02-11	0	0.080	-	0.080	0.080	0.080	100,000	8,000	0.0800	0.391	-	0.391	0.391	0.391	20,436	0.3915	0.00%
2002-02-08	0	0.080	-	0.080	-	-	0	0	-	0.391	-	0.391	-	-	0	-	-5.88%
2002-02-07	0	0.085	-	0.085	0.085	0.085	50,000	4,250	0.0850	0.416	-	0.416	0.416	0.416	10,218	0.4159	0.00%
2002-02-06	0	0.085	-	0.085	-	-	0	0	-	0.416	-	0.416	-	-	0	-	0.00%
2002-02-05	0	0.085	-	0.090	-	-	0	0	-	0.416	-	0.440	-	-	0	-	0.00%
2002-02-04	0	0.085	-	0.090	0.083	0.085	490,000	38,490	0.0786	0.416	-	0.440	0.406	0.416	100,136	0.3844	8.97%
2002-02-01	0	0.078	0.070	0.078	-	-	0	0	-	0.382	0.343	0.382	-	-	0	-	0.00%
2002-01-31	0	0.078	-	0.082	-	-	0	0	-	0.382	-	0.401	-	-	0	-	0.00%
2002-01-30	0	0.078	0.070	0.082	0.077	0.078	50,000	3,890	0.0778	0.382	0.343	0.401	0.377	0.382	10,218	0.3807	6.85%
2002-01-29	0	0.073	0.073	0.079	0.071	0.072	108,000	7,718	0.0715	0.357	0.357	0.387	0.347	0.352	22,071	0.3497	2.82%
2002-01-28	0	0.071	0.071	0.080	0.071	0.073	60,000	4,300	0.0717	0.347	0.347	0.391	0.347	0.357	12,262	0.3507	-5.33%
2002-01-25	0	0.075	0.070	-	0.075	0.080	35,000	2,750	0.0786	0.367	0.343	-	0.367	0.391	7,153	0.3845	-6.25%
2002-01-24	0	0.080	0.080	0.090	0.080	0.087	18,000	1,510	0.0839	0.391	0.391	0.440	0.391	0.426	3,678	0.4105	-15.79%
2002-01-23	0	0.095	-	0.100	-	-	0	0	-	0.465	-	0.489	-	-	0	-	0.00%
2002-01-22	0	0.095	0.087	0.100	0.095	0.095	50,000	4,750	0.0950	0.465	0.426	0.489	0.465	0.465	10,218	0.4649	0.00%
2002-01-21	0	0.095	0.087	0.100	-	-	0	0	-	0.465	0.426	0.489	-	-	0	-	0.00%
2002-01-18	0	0.095	0.087	0.100	0.095	0.095	120,000	11,400	0.0950	0.465	0.426	0.489	0.465	0.465	24,523	0.4649	-5.00%
2002-01-17	0	0.100	-	0.100	-	-	0	0	-	0.489	-	0.489	-	-	0	-	0.00%
2002-01-16	0	0.100	-	0.100	0.110	0.110	1,000	110	0.1100	0.489	-	0.489	0.538	0.538	204	0.5383	0.00%
2002-01-15	0	0.100	0.085	0.100	0.100	0.106	52,000	5,206	0.1001	0.489	0.416	0.489	0.489	0.519	10,627	0.4899	11.11%
2002-01-14	0	0.090	0.086	0.090	0.092	0.100	482,000	45,718	0.0949	0.440	0.421	0.440	0.450	0.489	98,501	0.4641	-9.09%
2002-01-11	0	0.099	-	0.100	0.095	0.099	246,000	23,870	0.0970	0.484	-	0.489	0.465	0.484	50,272	0.4748	1.02%
2002-01-10	0	0.098	-	0.099	0.098	0.098	110,000	10,780	0.0980	0.480	-	0.484	0.480	0.480	22,479	0.4795	-1.01%
2002-01-09	0	0.099	-	0.099	-	-	0	0	-	0.484	-	0.484	-	-	0	-	-1.00%
2002-01-08	0	0.100	0.092	0.100	0.092	0.100	203,000	20,097	0.0990	0.489	0.450	0.489	0.450	0.489	41,485	0.4844	1.01%
2002-01-07	0	0.099	0.092	0.100	0.092	0.102	1,060,000	102,710	0.0969	0.484	0.450	0.489	0.450	0.499	216,620	0.4741	-10.00%
2002-01-04	0	0.110	0.105	0.110	0.098	0.118	758,000	77,765	0.1026	0.538	0.514	0.538	0.480	0.577	154,904	0.5020	0.92%
2002-01-03	0	0.109	0.101	0.110	-	-	0	0	-	0.533	0.494	0.538	-	-	0	-	0.00%
2002-01-02	0	0.109	0.112	0.113	-	-	0	0	-	0.533	0.548	0.553	-	-	0	-	0.00%
2001-12-31	0	0.109	-	0.110	-	-	0	0	-	0.533	-	0.538	-	-	0	-	0.00%
2001-12-28	0	0.109	0.102	0.109	0.102	0.118	1,012,000	107,472	0.1062	0.533	0.499	0.533	0.499	0.577	206,811	0.5197	-1.80%
2001-12-27	0	0.111	0.108	0.113	0.108	0.120	990,000	113,408	0.1146	0.543	0.528	0.553	0.528	0.587	202,315	0.5606	-3.48%
2001-12-24	0	0.115	0.115	0.116	0.101	0.119	1,182,000	127,583	0.1079	0.563	0.563	0.568	0.494	0.582	241,552	0.5282	0.00%
2001-12-21	0	0.115	0.118	0.119	0.099	0.125	1,261,000	151,081	0.1198	0.563	0.577	0.582	0.484	0.612	257,697	0.5863	7.48%
2001-12-20	0	0.107	0.101	0.108	0.107	0.109	180,000	19,420	0.1079	0.524	0.494	0.528	0.524	0.533	36,785	0.5279	-2.73%
2001-12-19	0	0.110	0.107	0.118	0.106	0.110	493,000	53,658	0.1088	0.538	0.524	0.577	0.519	0.538	100,749	0.5326	0.00%
2001-12-18	0	0.110	0.106	0.111	0.098	0.110	998,000	106,347	0.1066	0.538	0.519	0.543	0.480	0.538	203,950	0.5214	0.00%
2001-12-17	0	0.110	0.100	0.110	0.100	0.115	376,000	38,881	0.1034	0.538	0.489	0.538	0.489	0.563	76,839	0.5060	-2.65%
2001-12-14	0	0.113	0.107	0.121	0.100	0.113	234,000	25,467	0.1088	0.553	0.524	0.592	0.489	0.553	47,820	0.5326	7.62%
2001-12-13	0	0.105	0.102	0.110	0.100	0.137	2,080,814	250,104	0.1202	0.514	0.499	0.538	0.489	0.670	425,233	0.5882	-12.50%
2001-12-12	0	0.120	0.107	0.120	0.090	0.125	5,734,000	618,479	0.1079	0.587	0.524	0.587	0.440	0.612	1,171,794	0.5278	46.34%
2001-12-11	0	0.082	-	0.082	0.082	0.090	864,000	72,736	0.0842	0.401	-	0.401	0.401	0.440	176,566	0.4119	-4.65%
2001-12-10	0	0.086	0.078	0.090	0.085	0.086	130,000	11,080	0.0852	0.421	0.382	0.440	0.416	0.421	26,567	0.4171	0.00%
2001-12-07	0	0.086	0.081	0.086	0.080	0.086	305,000	26,000	0.0852	0.421	0.396	0.421	0.391	0.421	62,329	0.4171	-4.44%
2001-12-06	0	0.090	0.086	0.098	0.080	0.098	2,537,000	227,560	0.0897	0.440	0.421	0.480	0.391	0.480	518,459	0.4389	-5.26%
2001-12-05	0	0.095	0.086	0.094	0.070	0.095	1,011,000	79,770	0.0789	0.465	0.421	0.460	0.343	0.465	206,607	0.3861	35.71%
2001-12-04	0	0.070	0.065	0.078	0.062	0.078	108,000	7,335	0.0679	0.343	0.318	0.382	0.303	0.382	22,071	0.3323	0.00%
2001-12-03	0	0.070	-	0.078	0.070	0.070	103,000	7,210	0.0700	0.343	-	0.382	0.343	0.343	21,049	0.3425	2.94%
2001-11-30	0	0.068	0.062	0.070	-	-	0	0	-	0.333	0.303	0.343	-	-	0	-	0.00%
2001-11-29	0	0.068	0.062	-	-	-	0	0	-	0.333	0.303	-	-	-	0	-	0.00%
2001-11-28	0	0.068	0.068	-	-	-	0	0	-	0.333	0.333	-	-	-	0	-	4.62%
2001-11-27	0	0.065	0.065	-	0.065	0.065	24,000	1,560	0.0650	0.318	0.318	-	0.318	0.318	4,905	0.3181	-5.80%
2001-11-26	0	0.069	0.069	-	0.068	0.071	626,000	43,572	0.0696	0.338	0.338	-	0.333	0.347	127,929	0.3406	-4.17%
2001-11-23	0	0.072	0.070	0.088	0.072	0.088	21,800	1,578	0.0724	0.352	0.343	0.431	0.352	0.431	4,455	0.3542	-10.00%
2001-11-22	0	0.080	0.075	-	0.080	0.080	50,000	4,000	0.0800	0.391	0.367	-	0.391	0.391	10,218	0.3915	0.00%
2001-11-21	0	0.080	0.075	0.080	0.074	0.080	288,000	22,000	0.0764	0.391	0.367	0.391	0.362	0.391	58,855	0.3738	3.90%
2001-11-20	0	0.077	0.073	0.083	0.077	0.078	250,000	19,300	0.0772	0.377	0.357	0.406	0.377	0.382	51,090	0.3778	-9.41%
2001-11-19	0	0.085	-	0.086	-	-	0	0	-	0.416	-	0.421	-	-	0	-	0.00%
2001-11-16	0	0.085	0.072	0.085	0.077	0.088	690,000	57,800	0.0838	0.416	0.352	0.416	0.377	0.431	141,008	0.4099	10.39%
2001-11-15	0	0.077	0.070	0.077	0.067	0.078	20,000	1,410	0.0705	0.377	0.343	0.377	0.328	0.382	4,087	0.3450	16.67%
2001-11-14	0	0.066	0.066	0.069	0.066	0.072	122,000	8,772	0.0719	0.323	0.323	0.338	0.323	0.352	24,932	0.3518	0.00%
2001-11-13	0	0.066	-	0.072	-	-	0	0	-	0.323	-	0.352	-	-	0	-	0.00%
2001-11-12	0	0.066	0.066	0.072	0.066	0.066	49,000	3,234	0.0660	0.323	0.323	0.352	0.323	0.323	10,014	0.3230	-2.94%
2001-11-09	0	0.068	0.068	0.070	0.060	0.061	13,200	802	0.0608	0.333	0.333	0.343	0.294	0.298	2,698	0.2973	-2.86%
2001-11-08	0	0.070	0.068	0.072	0.070	0.072	134,000	9,588	0.0716	0.343	0.333	0.352	0.343	0.352	27,384	0.3501	9.37%
2001-11-07	0	0.064	0.064	0.068	0.056	0.057	180,000	10,249	0.0569	0.313	0.313	0.333	0.274	0.279	36,785	0.2786	12.28%
2001-11-06	0	0.057	0.057	-	0.056	0.065	131,950	8,167	0.0619	0.279	0.279	-	0.274	0.318	26,965	0.3029	-9.52%
2001-11-05	0	0.063	0.059	-	0.063	0.063	100,000	6,300	0.0630	0.308	0.289	-	0.308	0.308	20,436	0.3083	0.00%
2001-11-02	0	0.063	0.056	-	0.063	0.063	120,000	7,560	0.0630	0.308	0.274	-	0.308	0.308	24,523	0.3083	-3.08%
2001-11-01	0	0.065	0.062	-	0.060	0.065	150,000	9,250	0.0617	0.318	0.303	-	0.294	0.318	30,654	0.3018	8.33%
2001-10-31	0	0.060	0.060	-	0.058	0.058	50,000	2,900	0.0580	0.294	0.294	-	0.284	0.284	10,218	0.2838	1.69%
2001-10-30	0	0.059	0.054	-	-	-	0	0	-	0.289	0.264	-	-	-	0	-	0.00%
2001-10-29	0	0.059	0.059	-	0.059	0.059	1,000	59	0.0590	0.289	0.289	-	0.289	0.289	204	0.2887	-1.67%
2001-10-26	0	0.060	0.060	-	0.059	0.059	30,000	1,770	0.0590	0.294	0.294	-	0.289	0.289	6,131	0.2887	-10.45%
2001-10-24	0	0.067	-	0.074	-	-	0	0	-	0.328	-	0.362	-	-	0	-	0.00%
2001-10-23	0	0.067	0.060	0.075	0.063	0.067	200,000	13,000	0.0650	0.328	0.294	0.367	0.308	0.328	40,872	0.3181	28.85%
2001-10-22	0	0.052	0.051	-	0.052	0.052	20,000	1,040	0.0520	0.254	0.250	-	0.254	0.254	4,087	0.2545	0.00%
2001-10-19	0	0.052	0.050	-	-	-	0	0	-	0.254	0.245	-	-	-	0	-	0.00%
2001-10-18	0	0.052	0.052	-	0.052	0.052	30,000	1,560	0.0520	0.254	0.254	-	0.254	0.254	6,131	0.2545	0.00%
2001-10-17	0	0.052	0.050	-	-	-	0	0	-	0.254	0.245	-	-	-	0	-	0.00%
2001-10-16	0	0.052	0.046	-	-	-	0	0	-	0.254	0.225	-	-	-	0	-	0.00%
2001-10-15	0	0.052	0.052	-	0.052	0.058	210,000	11,570	0.0551	0.254	0.254	-	0.254	0.284	42,915	0.2696	-20.00%
2001-10-12	0	0.065	0.065	0.080	0.065	0.070	210,000	14,604	0.0695	0.318	0.318	0.391	0.318	0.343	42,915	0.3403	-10.96%
2001-10-11	0	0.073	0.073	0.079	0.068	0.078	1,702,000	127,004	0.0746	0.357	0.357	0.387	0.333	0.382	347,819	0.3651	7.35%
2001-10-10	0	0.068	0.056	0.068	0.060	0.068	200,000	13,200	0.0660	0.333	0.274	0.333	0.294	0.333	40,872	0.3230	13.33%
2001-10-09	0	0.060	0.060	0.068	0.060	0.070	1,015,000	61,312	0.0604	0.294	0.294	0.333	0.294	0.343	207,424	0.2956	-1.64%
2001-10-08	0	0.061	-	0.063	-	-	0	0	-	0.298	-	0.308	-	-	0	-	0.00%
2001-10-05	0	0.061	0.061	-	0.061	0.065	56,000	3,616	0.0646	0.298	0.298	-	0.298	0.318	11,444	0.3160	-4.69%
2001-10-04	0	0.064	0.064	0.070	0.056	0.075	1,240,000	81,040	0.0654	0.313	0.313	0.343	0.274	0.367	253,405	0.3198	6.67%
2001-10-03	0	0.060	0.054	0.065	0.048	0.065	160,000	9,460	0.0591	0.294	0.264	0.318	0.235	0.318	32,697	0.2893	25.00%
2001-09-28	0	0.048	0.046	0.048	0.046	0.048	182,000	8,696	0.0478	0.235	0.225	0.235	0.225	0.235	37,193	0.2338	4.35%
2001-09-27	0	0.046	0.046	-	0.046	0.046	20,000	920	0.0460	0.225	0.225	-	0.225	0.225	4,087	0.2251	-8.00%
2001-09-26	0	0.050	0.050	-	0.050	0.050	19,000	950	0.0500	0.245	0.245	-	0.245	0.245	3,883	0.2447	0.00%
2001-09-25	0	0.050	0.050	0.055	0.050	0.050	40,000	2,000	0.0500	0.245	0.245	0.269	0.245	0.245	8,174	0.2447	-9.09%
2001-09-24	0	0.055	-	0.055	-	-	0	0	-	0.269	-	0.269	-	-	0	-	0.00%
2001-09-21	0	0.055	0.055	-	0.055	0.055	83,000	4,565	0.0550	0.269	0.269	-	0.269	0.269	16,962	0.2691	-1.79%
2001-09-20	0	0.056	0.055	0.064	-	-	0	0	-	0.274	0.269	0.313	-	-	0	-	0.00%
2001-09-19	0	0.056	0.060	0.065	0.056	0.060	651,000	37,720	0.0579	0.274	0.294	0.318	0.274	0.294	133,038	0.2835	1.82%
2001-09-18	0	0.055	0.055	0.056	0.055	0.055	175,000	9,625	0.0550	0.269	0.269	0.274	0.269	0.269	35,763	0.2691	0.00%
2001-09-17	0	0.055	0.050	-	0.055	0.055	625,000	34,375	0.0550	0.269	0.245	-	0.269	0.269	127,724	0.2691	-11.29%
2001-09-14	0	0.062	-	0.078	0.062	0.062	8,000	496	0.0620	0.303	-	0.382	0.303	0.303	1,635	0.3034	-11.43%
2001-09-13	0	0.070	0.058	0.070	-	-	0	0	-	0.343	0.284	0.343	-	-	0	-	0.00%
2001-09-12	0	0.070	0.065	0.080	0.070	0.080	180,000	13,800	0.0767	0.343	0.318	0.391	0.343	0.391	36,785	0.3752	-21.35%
2001-09-11	0	0.089	0.089	-	0.089	0.095	438,000	40,552	0.0926	0.436	0.436	-	0.436	0.465	89,509	0.4530	-3.26%
2001-09-10	0	0.092	0.092	0.105	0.092	0.108	570,000	56,375	0.0989	0.450	0.450	0.514	0.450	0.528	116,485	0.4840	-20.00%
2001-09-07	0	0.115	-	0.115	-	-	0	0	-	0.563	-	0.563	-	-	0	-	-11.54%
2001-09-06	0	0.130	-	0.130	-	-	0	0	-	0.636	-	0.636	-	-	0	-	0.00%
2001-09-05	0	0.130	-	0.130	0.130	0.130	2,000	260	0.1300	0.636	-	0.636	0.636	0.636	409	0.6361	0.00%
2001-09-04	0	0.130	-	-	0.130	0.130	5,000	650	0.1300	0.636	-	-	0.636	0.636	1,022	0.6361	0.00%
2001-09-03	0	0.130	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2001-08-31	0	0.130	-	0.130	-	-	0	0	-	0.636	-	0.636	-	-	0	-	0.00%
2001-08-30	0	0.130	-	0.130	-	-	0	0	-	0.636	-	0.636	-	-	0	-	0.00%
2001-08-29	0	0.130	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2001-08-28	0	0.130	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2001-08-27	0	0.130	0.130	-	0.130	0.130	178,000	23,140	0.1300	0.636	0.636	-	0.636	0.636	36,376	0.6361	5.69%
2001-08-24	0	0.123	-	0.123	0.123	0.123	164,000	20,172	0.1230	0.602	-	0.602	0.602	0.602	33,515	0.6019	2.50%
2001-08-23	0	0.120	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2001-08-22	0	0.120	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2001-08-21	0	0.120	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2001-08-20	0	0.120	0.120	-	-	-	0	0	-	0.587	0.587	-	-	-	0	-	0.00%
2001-08-17	0	0.120	-	-	0.120	0.120	400,000	48,000	0.1200	0.587	-	-	0.587	0.587	81,744	0.5872	0.00%
2001-08-16	0	0.120	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2001-08-15	0	0.120	0.115	-	0.120	0.120	50,000	6,000	0.1200	0.587	0.563	-	0.587	0.587	10,218	0.5872	0.00%
2001-08-14	0	0.120	0.120	-	0.120	0.120	38,500	4,615	0.1199	0.587	0.587	-	0.587	0.587	7,868	0.5866	0.00%
2001-08-13	0	0.120	0.120	-	0.120	0.120	7,000	840	0.1200	0.587	0.587	-	0.587	0.587	1,431	0.5872	-4.00%
2001-08-10	0	0.125	0.120	-	-	-	0	0	-	0.612	0.587	-	-	-	0	-	0.00%
2001-08-09	0	0.125	0.125	0.140	0.124	0.140	240,000	32,350	0.1348	0.612	0.612	0.685	0.607	0.685	49,046	0.6596	-12.59%
2001-08-08	0	0.143	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2001-08-07	0	0.143	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2001-08-06	0	0.143	-	-	-	-	0	0	-	0.700	-	-	-	-	0	-	0.00%
2001-08-03	0	0.143	-	0.151	-	-	0	0	-	0.700	-	0.739	-	-	0	-	0.00%
2001-08-02	0	0.143	0.135	0.150	0.128	0.143	104,500	13,829	0.1323	0.700	0.661	0.734	0.626	0.700	21,356	0.6476	5.93%
2001-08-01	0	0.135	0.130	0.143	0.131	0.135	86,000	11,522	0.1340	0.661	0.636	0.700	0.641	0.661	17,575	0.6556	-10.00%
2001-07-31	0	0.150	-	0.150	0.150	0.150	20,000	3,000	0.1500	0.734	-	0.734	0.734	0.734	4,087	0.7340	-1.32%
2001-07-30	0	0.152	0.152	0.160	0.152	0.152	40,000	6,080	0.1520	0.744	0.744	0.783	0.744	0.744	8,174	0.7438	-5.00%
2001-07-27	0	0.160	-	0.160	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2001-07-26	0	0.160	-	0.160	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2001-07-24	0	0.160	-	0.160	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2001-07-23	0	0.160	-	0.160	-	-	0	0	-	0.783	-	0.783	-	-	0	-	0.00%
2001-07-20	0	0.160	0.157	-	0.157	0.161	247,000	39,329	0.1592	0.783	0.768	-	0.768	0.788	50,477	0.7792	-3.03%
2001-07-19	0	0.165	-	0.172	0.165	0.165	100,000	16,500	0.1650	0.807	-	0.842	0.807	0.807	20,436	0.8074	0.00%
2001-07-18	0	0.165	0.165	-	0.160	0.183	145,000	25,725	0.1774	0.807	0.807	-	0.783	0.895	29,632	0.8681	-13.16%
2001-07-17	0	0.190	0.185	0.190	-	-	0	0	-	0.930	0.905	0.930	-	-	0	-	-2.06%
2001-07-16	0	0.194	-	0.200	-	-	0	0	-	0.949	-	0.979	-	-	0	-	0.00%
2001-07-13	0	0.194	0.186	0.194	0.194	0.194	100,000	19,400	0.1940	0.949	0.910	0.949	0.949	0.949	20,436	0.9493	-6.28%
2001-07-12	0	0.207	0.201	0.214	0.200	0.210	242,000	48,662	0.2011	1.013	0.984	1.047	0.979	1.028	49,455	0.9840	-1.43%
2001-07-11	0	0.210	0.198	0.210	-	-	0	0	-	1.028	0.969	1.028	-	-	0	-	-2.33%
2001-07-10	0	0.215	0.215	0.216	0.196	0.208	340,000	68,780	0.2023	1.052	1.052	1.057	0.959	1.018	69,482	0.9899	9.69%
2001-07-09	0	0.196	0.196	0.200	0.194	0.200	750,000	149,476	0.1993	0.959	0.959	0.979	0.949	0.979	153,269	0.9753	-10.09%
2001-07-05	0	0.218	-	0.218	0.220	0.220	10,000	2,200	0.2200	1.067	-	1.067	1.077	1.077	2,044	1.0765	-0.46%
2001-07-04	0	0.219	-	0.219	0.219	0.219	230,000	50,370	0.2190	1.072	-	1.072	1.072	1.072	47,003	1.0716	0.00%
2001-07-03	0	0.219	0.212	-	0.219	0.219	60,000	13,140	0.2190	1.072	1.037	-	1.072	1.072	12,262	1.0716	0.00%
2001-06-29	0	0.219	0.218	0.220	0.218	0.222	2,291,000	500,434	0.2184	1.072	1.067	1.077	1.067	1.086	468,186	1.0689	1.86%
2001-06-28	0	0.215	0.215	0.245	0.210	0.242	633,000	142,465	0.2251	1.052	1.052	1.199	1.028	1.184	129,359	1.1013	-14.00%
2001-06-27	0	0.250	-	0.250	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
2001-06-26	0	0.250	-	0.250	0.250	0.260	141,000	36,450	0.2585	1.223	-	1.223	1.223	1.272	28,815	1.2650	-3.85%
2001-06-22	0	0.260	-	0.260	0.240	0.260	1,282,000	317,205	0.2474	1.272	-	1.272	1.174	1.272	261,988	1.2108	6.12%
2001-06-21	0	0.245	0.245	0.248	0.228	0.245	972,000	232,800	0.2395	1.199	1.199	1.214	1.116	1.199	198,637	1.1720	10.86%
2001-06-20	0	0.221	0.221	0.230	0.215	0.224	773,000	171,053	0.2213	1.081	1.081	1.125	1.052	1.096	157,969	1.0828	5.24%
2001-06-19	0	0.210	0.210	0.222	0.200	0.222	301,000	66,681	0.2215	1.028	1.028	1.086	0.979	1.086	61,512	1.0840	-5.41%
2001-06-18	0	0.222	-	0.229	0.222	0.222	120,000	26,640	0.2220	1.086	-	1.121	1.086	1.086	24,523	1.0863	-3.48%
2001-06-15	0	0.230	0.218	0.238	0.218	0.230	361,000	80,498	0.2230	1.125	1.067	1.165	1.067	1.125	73,774	1.0911	0.00%
2001-06-14	0	0.230	0.230	0.246	0.230	0.249	498,000	119,210	0.2394	1.125	1.125	1.204	1.125	1.218	101,771	1.1714	-8.00%
2001-06-13	0	0.250	0.242	0.250	0.250	0.260	479,500	121,515	0.2534	1.223	1.184	1.223	1.223	1.272	97,990	1.2401	-3.85%
2001-06-12	0	0.260	0.260	0.275	0.250	0.260	354,500	91,250	0.2574	1.272	1.272	1.346	1.223	1.272	72,445	1.2596	0.00%
2001-06-11	0	0.260	0.260	0.270	0.250	0.285	1,685,000	457,070	0.2713	1.272	1.272	1.321	1.223	1.395	344,345	1.3274	1.96%
2001-06-08	0	0.255	0.255	0.260	0.230	0.255	1,963,500	487,594	0.2483	1.248	1.248	1.272	1.125	1.248	401,259	1.2152	10.87%
2001-06-07	0	0.230	0.225	0.235	0.224	0.230	120,000	27,220	0.2268	1.125	1.101	1.150	1.096	1.125	24,523	1.1100	4.55%
2001-06-06	0	0.220	0.215	0.225	0.210	0.220	101,500	21,714	0.2139	1.077	1.052	1.101	1.028	1.077	20,742	1.0468	4.76%
2001-06-05	0	0.210	0.210	-	0.206	0.210	434,000	90,980	0.2096	1.028	1.028	-	1.008	1.028	88,692	1.0258	2.44%
2001-06-04	0	0.205	0.205	-	0.200	0.200	10,000	2,000	0.2000	1.003	1.003	-	0.979	0.979	2,044	0.9787	-2.84%
2001-06-01	0	0.211	0.211	0.224	0.210	0.215	72,000	15,180	0.2108	1.032	1.032	1.096	1.028	1.052	14,714	1.0317	-4.09%
2001-05-31	0	0.220	0.210	0.220	0.210	0.220	38,000	8,160	0.2147	1.077	1.028	1.077	1.028	1.077	7,766	1.0508	0.92%
2001-05-30	0	0.218	0.210	0.220	0.210	0.224	599,000	130,396	0.2177	1.067	1.028	1.077	1.028	1.096	122,411	1.0652	0.46%
2001-05-29	0	0.217	0.217	0.230	0.215	0.230	377,000	83,270	0.2209	1.062	1.062	1.125	1.052	1.125	77,043	1.0808	-3.56%
2001-05-28	0	0.225	0.220	0.233	0.215	0.225	163,000	35,629	0.2186	1.101	1.077	1.140	1.052	1.101	33,311	1.0696	4.65%
2001-05-25	0	0.215	0.215	0.220	0.215	0.220	281,000	60,765	0.2162	1.052	1.052	1.077	1.052	1.077	57,425	1.0582	0.00%
2001-05-24	0	0.215	0.206	0.215	0.203	0.215	100,000	20,880	0.2088	1.052	1.008	1.052	0.993	1.052	20,436	1.0217	5.91%
2001-05-23	0	0.203	0.203	0.213	0.199	0.204	236,500	47,698	0.2017	0.993	0.993	1.042	0.974	0.998	48,331	0.9869	-5.58%
2001-05-22	0	0.215	0.210	0.220	0.210	0.215	464,800	99,244	0.2135	1.052	1.028	1.077	1.028	1.052	94,986	1.0448	2.38%
2001-05-21	0	0.210	0.210	-	0.205	0.215	190,500	40,550	0.2129	1.028	1.028	-	1.003	1.052	38,930	1.0416	-4.55%
2001-05-18	0	0.220	-	0.220	-	-	0	0	-	1.077	-	1.077	-	-	0	-	0.00%
2001-05-17	0	0.220	-	0.220	-	-	0	0	-	1.077	-	1.077	-	-	0	-	0.00%
2001-05-16	0	0.220	-	0.220	-	-	0	0	-	1.077	-	1.077	-	-	0	-	-1.79%
2001-05-15	0	0.224	-	0.230	0.215	0.224	170,000	37,550	0.2209	1.096	-	1.125	1.052	1.096	34,741	1.0809	4.19%
2001-05-14	0	0.215	-	0.215	-	-	0	0	-	1.052	-	1.052	-	-	0	-	-2.27%
2001-05-11	0	0.220	-	0.220	-	-	0	0	-	1.077	-	1.077	-	-	0	-	-1.35%
2001-05-10	0	0.223	-	0.224	0.216	0.223	1,220,000	270,605	0.2218	1.091	-	1.096	1.057	1.091	249,318	1.0854	0.45%
2001-05-09	0	0.222	0.218	0.226	0.218	0.226	176,000	39,108	0.2222	1.086	1.067	1.106	1.067	1.106	35,967	1.0873	-1.77%
2001-05-08	0	0.226	0.226	0.230	0.226	0.235	665,900	152,984	0.2297	1.106	1.106	1.125	1.106	1.150	136,083	1.1242	0.00%
2001-05-07	0	0.226	0.226	0.228	0.224	0.228	636,000	143,528	0.2257	1.106	1.106	1.116	1.096	1.116	129,972	1.1043	-0.88%
2001-05-04	0	0.228	0.228	0.236	0.226	0.240	544,000	125,942	0.2315	1.116	1.116	1.155	1.106	1.174	111,171	1.1329	0.88%
2001-05-03	0	0.226	0.225	0.235	0.225	0.230	436,000	98,720	0.2264	1.106	1.101	1.150	1.101	1.125	89,100	1.1080	0.44%
2001-05-02	0	0.225	0.225	-	0.223	0.223	67,000	14,941	0.2230	1.101	1.101	-	1.091	1.091	13,692	1.0912	1.35%
2001-04-27	0	0.222	0.222	-	0.212	0.222	121,000	26,672	0.2204	1.086	1.086	-	1.037	1.086	24,727	1.0786	0.91%
2001-04-26	0	0.220	0.220	0.230	0.220	0.240	550,000	129,080	0.2347	1.077	1.077	1.125	1.077	1.174	112,397	1.1484	4.76%
2001-04-25	0	0.210	0.210	-	0.210	0.212	83,000	17,530	0.2112	1.028	1.028	-	1.028	1.037	16,962	1.0335	0.96%
2001-04-24	0	0.208	0.208	-	0.206	0.206	275,000	56,650	0.2060	1.018	1.018	-	1.008	1.008	56,199	1.0080	0.97%
2001-04-23	0	0.206	0.206	0.215	0.204	0.232	1,065,000	241,320	0.2266	1.008	1.008	1.052	0.998	1.135	217,642	1.1088	-13.81%
2001-04-20	0	0.239	0.239	0.242	0.238	0.300	63,158,710	11,897,469	0.1884	1.170	1.170	1.184	1.165	1.468	12,907,045	0.9218	-11.48%
2001-04-19	1	0.270	-	-	-	-	0	0	-	1.321	-	-	-	-	0	-	0.00%
2001-04-18	0	0.270	0.270	0.280	0.220	0.280	1,888,000	482,490	0.2556	1.321	1.321	1.370	1.077	1.370	385,830	1.2505	27.36%
2001-04-17	0	0.212	0.212	0.220	0.205	0.220	1,614,000	340,621	0.2110	1.037	1.037	1.077	1.003	1.077	329,835	1.0327	5.47%
2001-04-12	0	0.201	0.196	0.201	0.193	0.218	1,936,000	390,534	0.2017	0.984	0.959	0.984	0.944	1.067	395,639	0.9871	-4.29%
2001-04-11	0	0.210	0.200	0.210	0.187	0.210	3,086,000	607,551	0.1969	1.028	0.979	1.028	0.915	1.028	630,652	0.9634	18.64%
2001-04-10	0	0.177	0.162	0.163	0.155	0.184	792,000	130,502	0.1648	0.866	0.793	0.798	0.758	0.900	161,852	0.8063	15.69%
2001-04-09	0	0.153	0.153	-	0.151	0.153	667,000	100,951	0.1514	0.749	0.749	-	0.739	0.749	136,307	0.7406	-0.65%
2001-04-06	0	0.154	0.154	0.159	0.152	0.160	541,000	83,542	0.1544	0.754	0.754	0.778	0.744	0.783	110,558	0.7556	0.65%
2001-04-04	0	0.153	0.153	0.156	0.150	0.156	1,033,000	158,549	0.1535	0.749	0.749	0.763	0.734	0.763	211,103	0.7511	-1.92%
2001-04-03	0	0.156	0.156	0.158	0.151	0.156	656,800	100,210	0.1526	0.763	0.763	0.773	0.739	0.763	134,223	0.7466	-2.50%
2001-04-02	0	0.160	0.155	0.160	0.150	0.164	840,000	131,961	0.1571	0.783	0.758	0.783	0.734	0.803	171,661	0.7687	-2.44%
2001-03-30	0	0.164	0.158	0.165	0.145	0.164	1,714,000	268,552	0.1567	0.803	0.773	0.807	0.710	0.803	350,271	0.7667	9.33%
2001-03-29	0	0.150	0.144	0.158	0.130	0.150	841,000	115,657	0.1375	0.734	0.705	0.773	0.636	0.734	171,866	0.6729	15.38%
2001-03-28	0	0.130	0.125	-	0.108	0.130	1,589,000	180,054	0.1133	0.636	0.612	-	0.528	0.636	324,726	0.5545	20.37%
2001-03-27	0	0.108	0.106	0.108	0.108	0.108	14,000	1,512	0.1080	0.528	0.519	0.528	0.528	0.528	2,861	0.5285	0.00%
2001-03-26	0	0.108	0.108	0.115	0.107	0.107	11,000	1,177	0.1070	0.528	0.528	0.563	0.524	0.524	2,248	0.5236	-3.57%
2001-03-23	0	0.112	0.112	0.113	0.104	0.115	1,379,000	148,687	0.1078	0.548	0.548	0.553	0.509	0.563	281,811	0.5276	1.82%
2001-03-22	0	0.110	0.110	0.120	0.110	0.120	155,000	17,610	0.1136	0.538	0.538	0.587	0.538	0.587	31,676	0.5559	-5.17%
2001-03-21	0	0.116	-	-	-	-	0	0	-	0.568	-	-	-	-	0	-	0.00%
2001-03-20	0	0.116	0.110	0.116	0.116	0.116	50,000	5,800	0.1160	0.568	0.538	0.568	0.568	0.568	10,218	0.5676	-0.85%
2001-03-19	0	0.117	-	0.117	0.117	0.117	100,000	11,700	0.1170	0.573	-	0.573	0.573	0.573	20,436	0.5725	-2.50%
2001-03-16	0	0.120	0.120	-	0.116	0.120	301,500	35,923	0.1191	0.587	0.587	-	0.568	0.587	61,614	0.5830	3.45%
2001-03-15	0	0.116	0.115	0.120	-	-	0	0	-	0.568	0.563	0.587	-	-	0	-	0.00%
2001-03-14	0	0.116	0.116	0.120	0.113	0.120	440,000	50,680	0.1152	0.568	0.568	0.587	0.553	0.587	89,918	0.5636	-1.69%
2001-03-13	0	0.118	0.118	0.120	0.100	0.118	222,000	25,758	0.1160	0.577	0.577	0.587	0.489	0.577	45,368	0.5678	-5.60%
2001-03-12	0	0.125	0.118	0.125	0.120	0.125	730,000	89,540	0.1227	0.612	0.577	0.612	0.587	0.612	149,182	0.6002	-5.30%
2001-03-09	0	0.132	0.132	0.138	0.132	0.132	67,000	8,844	0.1320	0.646	0.646	0.675	0.646	0.646	13,692	0.6459	-4.35%
2001-03-08	0	0.138	0.138	0.140	0.138	0.138	10,000	1,380	0.1380	0.675	0.675	0.685	0.675	0.675	2,044	0.6753	-2.13%
2001-03-07	0	0.141	0.141	0.142	0.138	0.140	304,000	41,986	0.1381	0.690	0.690	0.695	0.675	0.685	62,125	0.6758	2.17%
2001-03-06	0	0.138	0.138	0.140	0.138	0.140	473,300	66,175	0.1398	0.675	0.675	0.685	0.675	0.685	96,723	0.6842	-4.83%
2001-03-05	0	0.145	-	0.145	0.148	0.148	10,000	1,480	0.1480	0.710	-	0.710	0.724	0.724	2,044	0.7242	-3.33%
2001-03-02	0	0.150	0.150	0.155	0.145	0.150	658,000	97,555	0.1483	0.734	0.734	0.758	0.710	0.734	134,468	0.7255	3.45%
2001-03-01	0	0.145	0.141	0.145	0.138	0.145	683,000	97,804	0.1432	0.710	0.690	0.710	0.675	0.710	139,577	0.7007	7.41%
2001-02-28	0	0.135	0.135	-	0.132	0.135	165,000	22,182	0.1344	0.661	0.661	-	0.646	0.661	33,719	0.6578	1.50%
2001-02-27	0	0.133	0.132	0.133	0.133	0.140	190,000	25,620	0.1348	0.651	0.646	0.651	0.651	0.685	38,828	0.6598	6.40%
2001-02-26	0	0.125	0.125	-	0.125	0.125	325,000	40,625	0.1250	0.612	0.612	-	0.612	0.612	66,417	0.6117	0.00%
2001-02-23	0	0.125	0.125	-	0.125	0.125	40,000	5,000	0.1250	0.612	0.612	-	0.612	0.612	8,174	0.6117	0.81%
2001-02-22	0	0.124	0.122	-	0.124	0.125	160,000	19,900	0.1244	0.607	0.597	-	0.607	0.612	32,697	0.6086	-5.34%
2001-02-21	0	0.131	0.127	-	-	-	0	0	-	0.641	0.621	-	-	-	0	-	0.00%
2001-02-20	0	0.131	0.131	-	0.129	0.140	157,000	21,131	0.1346	0.641	0.641	-	0.631	0.685	32,084	0.6586	1.55%
2001-02-19	0	0.129	0.127	-	0.129	0.129	30,000	3,870	0.1290	0.631	0.621	-	0.631	0.631	6,131	0.6312	-3.01%
2001-02-16	0	0.133	0.133	-	0.120	0.133	180,000	22,510	0.1251	0.651	0.651	-	0.587	0.651	36,785	0.6119	2.31%
2001-02-15	0	0.130	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2001-02-14	0	0.130	0.130	-	0.130	0.130	47,000	6,110	0.1300	0.636	0.636	-	0.636	0.636	9,605	0.6361	0.00%
2001-02-13	0	0.130	-	-	-	-	0	0	-	0.636	-	-	-	-	0	-	0.00%
2001-02-12	0	0.130	0.123	0.130	0.123	0.130	150,000	19,193	0.1280	0.636	0.602	0.636	0.602	0.636	30,654	0.6261	0.00%
2001-02-09	0	0.130	0.130	-	0.130	0.130	31,000	4,030	0.1300	0.636	0.636	-	0.636	0.636	6,335	0.6361	0.00%
2001-02-08	0	0.130	0.130	0.135	0.130	0.137	179,000	24,502	0.1369	0.636	0.636	0.661	0.636	0.670	36,580	0.6698	-5.11%
2001-02-07	0	0.137	0.137	0.144	0.137	0.137	154,000	21,098	0.1370	0.670	0.670	0.705	0.670	0.670	31,471	0.6704	-2.14%
2001-02-06	0	0.140	0.137	-	0.140	0.140	50,000	7,000	0.1400	0.685	0.670	-	0.685	0.685	10,218	0.6851	0.00%
2001-02-05	0	0.140	0.140	-	0.136	0.140	282,000	38,932	0.1381	0.685	0.685	-	0.665	0.685	57,629	0.6756	0.00%
2001-02-02	0	0.140	0.140	0.144	0.140	0.140	65,000	9,100	0.1400	0.685	0.685	0.705	0.685	0.685	13,283	0.6851	0.00%
2001-02-01	0	0.140	0.140	-	0.135	0.140	479,000	66,775	0.1394	0.685	0.685	-	0.661	0.685	97,888	0.6822	2.94%
2001-01-31	0	0.136	0.136	0.140	0.136	0.138	155,000	21,280	0.1373	0.665	0.665	0.685	0.665	0.675	31,676	0.6718	-2.86%
2001-01-30	0	0.140	0.136	0.144	0.140	0.145	345,000	49,485	0.1434	0.685	0.665	0.705	0.685	0.710	70,504	0.7019	-6.67%
2001-01-29	0	0.150	-	0.155	0.150	0.151	100,000	15,020	0.1502	0.734	-	0.758	0.734	0.739	20,436	0.7350	0.00%
2001-01-23	0	0.150	0.150	-	0.150	0.150	104,000	15,600	0.1500	0.734	0.734	-	0.734	0.734	21,253	0.7340	7.14%
2001-01-22	0	0.140	0.144	-	0.135	0.135	15,000	2,025	0.1350	0.685	0.705	-	0.661	0.661	3,065	0.6606	5.26%
2001-01-19	0	0.133	0.139	0.140	0.133	0.139	880,000	117,830	0.1339	0.651	0.680	0.685	0.651	0.680	179,836	0.6552	-2.21%
2001-01-18	0	0.136	-	0.136	0.134	0.142	840,000	115,310	0.1373	0.665	-	0.665	0.656	0.695	171,661	0.6717	-2.86%
2001-01-17	0	0.140	0.159	0.160	0.130	0.160	3,500	490	0.1400	0.685	0.778	0.783	0.636	0.783	715	0.6851	-12.50%
2001-01-16	0	0.160	-	0.164	0.160	0.160	150,500	24,070	0.1599	0.783	-	0.803	0.783	0.783	30,756	0.7826	-8.57%
2001-01-15	0	0.175	-	-	-	-	0	0	-	0.856	-	-	-	-	0	-	0.00%
2001-01-12	0	0.175	-	0.175	0.175	0.175	100,000	17,500	0.1750	0.856	-	0.856	0.856	0.856	20,436	0.8563	0.00%
2001-01-11	0	0.175	-	0.175	-	-	0	0	-	0.856	-	0.856	-	-	0	-	0.00%
2001-01-10	0	0.175	-	0.175	-	-	0	0	-	0.856	-	0.856	-	-	0	-	0.00%
2001-01-09	0	0.175	-	0.175	0.175	0.176	220,000	38,600	0.1755	0.856	-	0.856	0.856	0.861	44,959	0.8586	-2.78%
2001-01-08	0	0.180	-	0.180	-	-	0	0	-	0.881	-	0.881	-	-	0	-	0.00%
2001-01-05	0	0.180	0.176	0.180	-	-	0	0	-	0.881	0.861	0.881	-	-	0	-	-0.55%
2001-01-04	0	0.181	0.181	0.182	0.170	0.178	150,000	26,320	0.1755	0.886	0.886	0.891	0.832	0.871	30,654	0.8586	5.85%
2001-01-03	0	0.171	0.171	0.172	0.165	0.172	84,000	13,935	0.1659	0.837	0.837	0.842	0.807	0.842	17,166	0.8118	-1.16%
2001-01-02	0	0.173	0.173	0.174	0.164	0.168	20,000	3,320	0.1660	0.847	0.847	0.851	0.803	0.822	4,087	0.8123	-3.89%
2000-12-29	0	0.180	0.175	-	0.175	0.181	498,000	88,022	0.1768	0.881	0.856	-	0.856	0.886	101,771	0.8649	-10.00%
2000-12-28	0	0.200	-	0.200	0.200	0.200	12,000	2,400	0.2000	0.979	-	0.979	0.979	0.979	2,452	0.9787	-2.44%
2000-12-27	0	0.205	-	0.205	-	-	0	0	-	1.003	-	1.003	-	-	0	-	-0.49%
2000-12-22	0	0.206	-	0.210	0.206	0.215	110,000	22,960	0.2087	1.008	-	1.028	1.008	1.052	22,479	1.0214	-4.19%
2000-12-21	0	0.215	-	0.215	-	-	0	0	-	1.052	-	1.052	-	-	0	-	-1.38%
2000-12-20	0	0.218	-	0.218	-	-	0	0	-	1.067	-	1.067	-	-	0	-	0.00%
2000-12-19	0	0.218	0.218	0.219	0.212	0.216	6,000	1,288	0.2147	1.067	1.067	1.072	1.037	1.057	1,226	1.0504	-3.11%
2000-12-18	0	0.225	-	0.225	0.227	0.227	8,000	1,816	0.2270	1.101	-	1.101	1.111	1.111	1,635	1.1108	-1.75%
2000-12-15	0	0.229	-	0.229	0.230	0.230	250,000	57,500	0.2300	1.121	-	1.121	1.125	1.125	51,090	1.1255	-0.43%
2000-12-14	0	0.230	-	0.230	0.230	0.230	100,000	23,000	0.2300	1.125	-	1.125	1.125	1.125	20,436	1.1255	0.00%
2000-12-13	0	0.230	-	0.230	0.230	0.230	30,000	6,900	0.2300	1.125	-	1.125	1.125	1.125	6,131	1.1255	0.00%
2000-12-12	0	0.230	0.230	-	0.219	0.224	275,000	61,306	0.2229	1.125	1.125	-	1.072	1.096	56,199	1.0909	4.55%
2000-12-11	0	0.220	0.220	0.230	0.220	0.229	292,000	65,610	0.2247	1.077	1.077	1.125	1.077	1.121	59,673	1.0995	-2.22%
2000-12-08	0	0.225	0.219	0.225	0.217	0.225	162,000	35,350	0.2182	1.101	1.072	1.101	1.062	1.101	33,106	1.0678	-2.17%
2000-12-07	0	0.230	-	0.230	-	-	0	0	-	1.125	-	1.125	-	-	0	-	-4.17%
2000-12-06	0	0.240	0.239	0.240	0.210	0.240	918,000	210,950	0.2298	1.174	1.170	1.174	1.028	1.174	187,601	1.1245	0.00%
2000-12-05	0	0.240	-	0.240	-	-	0	0	-	1.174	-	1.174	-	-	0	-	-2.44%
2000-12-04	0	0.246	-	0.246	0.246	0.250	653,000	162,398	0.2487	1.204	-	1.204	1.204	1.223	133,446	1.2170	-3.53%
2000-12-01	0	0.255	0.240	0.260	0.250	0.270	650,000	169,300	0.2605	1.248	1.174	1.272	1.223	1.321	132,833	1.2745	-8.93%
2000-11-30	0	0.280	-	0.280	-	-	0	0	-	1.370	-	1.370	-	-	0	-	0.00%
2000-11-29	0	0.280	-	0.280	-	-	0	0	-	1.370	-	1.370	-	-	0	-	0.00%
2000-11-28	0	0.280	-	0.280	0.280	0.280	5,000	1,400	0.2800	1.370	-	1.370	1.370	1.370	1,022	1.3701	7.69%
2000-11-27	0	0.260	-	0.270	0.260	0.260	150,000	39,000	0.2600	1.272	-	1.321	1.272	1.272	30,654	1.2723	4.00%
2000-11-24	0	0.250	0.250	0.260	0.246	0.255	303,000	76,050	0.2510	1.223	1.223	1.272	1.204	1.248	61,921	1.2282	1.63%
2000-11-23	0	0.246	0.246	-	0.246	0.250	171,000	42,650	0.2494	1.204	1.204	-	1.204	1.223	34,945	1.2205	-1.60%
2000-11-22	0	0.250	0.242	0.255	0.240	0.250	1,035,000	257,474	0.2488	1.223	1.184	1.248	1.174	1.223	211,511	1.2173	-1.96%
2000-11-21	0	0.255	0.255	0.260	0.240	0.260	563,000	140,960	0.2504	1.248	1.248	1.272	1.174	1.272	115,054	1.2252	-1.92%
2000-11-20	0	0.260	0.260	0.280	0.260	0.280	570,000	156,920	0.2753	1.272	1.272	1.370	1.272	1.370	116,485	1.3471	-5.45%
2000-11-17	0	0.275	0.270	0.285	0.270	0.290	1,718,000	480,310	0.2796	1.346	1.321	1.395	1.321	1.419	351,089	1.3681	-5.17%
2000-11-16	0	0.290	0.290	0.300	0.280	0.295	930,000	267,945	0.2881	1.419	1.419	1.468	1.370	1.444	190,054	1.4098	5.45%
2000-11-15	0	0.275	0.275	0.290	0.275	0.340	21,741,000	6,531,035	0.3004	1.346	1.346	1.419	1.346	1.664	4,442,967	1.4700	-5.17%
2000-11-14	0	0.290	0.290	0.300	0.250	0.300	765,000	222,350	0.2907	1.419	1.419	1.468	1.223	1.468	156,335	1.4223	1.75%
2000-11-13	0	0.285	0.285	0.295	0.280	0.330	2,370,000	687,040	0.2899	1.395	1.395	1.444	1.370	1.615	484,331	1.4185	-16.18%
2000-11-10	0	0.340	0.340	0.345	0.320	0.355	2,389,000	800,900	0.3352	1.664	1.664	1.688	1.566	1.737	488,213	1.6405	1.49%
2000-11-09	0	0.335	0.330	0.335	0.310	0.350	3,243,000	1,096,670	0.3382	1.639	1.615	1.639	1.517	1.713	662,736	1.6548	1.52%
2000-11-08	0	0.330	0.330	0.350	0.320	0.395	11,136,000	4,056,795	0.3643	1.615	1.615	1.713	1.566	1.933	2,275,741	1.7826	10.00%
2000-11-07	0	0.300	0.300	0.305	0.250	0.305	5,396,000	1,464,940	0.2715	1.468	1.468	1.492	1.223	1.492	1,102,721	1.3285	20.00%
2000-11-06	0	0.250	0.247	0.250	0.223	0.255	1,927,000	472,966	0.2454	1.223	1.209	1.223	1.091	1.248	393,800	1.2010	7.76%
2000-11-03	0	0.232	0.226	0.234	0.217	0.234	1,409,000	316,175	0.2244	1.135	1.106	1.145	1.062	1.145	287,942	1.0981	10.48%
2000-11-02	0	0.210	0.209	0.215	0.210	0.260	4,393,000	1,053,958	0.2399	1.028	1.023	1.052	1.028	1.272	897,749	1.1740	-11.76%
2000-11-01	0	0.238	0.237	0.238	0.200	0.238	3,175,000	718,714	0.2264	1.165	1.160	1.165	0.979	1.165	648,840	1.1077	22.05%
2000-10-31	0	0.195	0.186	0.195	0.180	0.195	535,000	100,530	0.1879	0.954	0.910	0.954	0.881	0.954	109,332	0.9195	5.98%
2000-10-30	0	0.184	0.185	-	0.180	0.180	598,000	107,640	0.1800	0.900	0.905	-	0.881	0.881	122,207	0.8808	2.22%
2000-10-27	0	0.180	0.172	0.180	0.173	0.182	929,000	161,155	0.1735	0.881	0.842	0.881	0.847	0.891	189,849	0.8489	-1.10%
2000-10-26	0	0.182	0.182	0.185	0.178	0.184	435,000	78,142	0.1796	0.891	0.891	0.905	0.871	0.900	88,896	0.8790	-2.67%
2000-10-25	0	0.187	0.190	0.192	0.152	0.197	800,000	144,634	0.1808	0.915	0.930	0.940	0.744	0.964	163,487	0.8847	9.36%
2000-10-24	0	0.171	-	0.182	0.171	0.178	250,000	43,808	0.1752	0.837	-	0.891	0.837	0.871	51,090	0.8575	-2.29%
2000-10-23	0	0.175	0.172	0.175	0.169	0.177	930,000	161,351	0.1735	0.856	0.842	0.856	0.827	0.866	190,054	0.8490	0.00%
2000-10-20	0	0.175	0.175	0.176	0.162	0.172	1,208,000	202,690	0.1678	0.856	0.856	0.861	0.793	0.842	246,866	0.8211	6.71%
2000-10-19	0	0.164	0.160	0.164	0.156	0.165	1,584,000	254,523	0.1607	0.803	0.783	0.803	0.763	0.807	323,705	0.7863	-2.38%
2000-10-18	0	0.168	0.168	0.169	0.158	0.189	1,969,000	331,854	0.1685	0.822	0.822	0.827	0.773	0.925	402,383	0.8247	-10.64%
2000-10-17	0	0.188	0.187	0.194	0.186	0.215	709,000	136,237	0.1922	0.920	0.915	0.949	0.910	1.052	144,890	0.9403	-14.55%
2000-10-16	0	0.220	0.206	0.220	0.204	0.230	833,000	184,896	0.2220	1.077	1.008	1.077	0.998	1.125	170,231	1.0861	-3.08%
2000-10-13	0	0.227	0.222	0.228	0.217	0.230	2,121,000	476,313	0.2246	1.111	1.086	1.116	1.062	1.125	433,445	1.0989	-7.35%
2000-10-12	0	0.245	0.243	0.245	0.223	0.245	1,530,000	353,765	0.2312	1.199	1.189	1.199	1.091	1.199	312,669	1.1314	1.24%
2000-10-11	0	0.242	0.223	0.242	0.216	0.245	1,961,000	444,971	0.2269	1.184	1.091	1.184	1.057	1.199	400,748	1.1104	1.68%
2000-10-10	0	0.238	0.236	0.238	0.237	0.265	1,635,000	399,174	0.2441	1.165	1.155	1.165	1.160	1.297	334,127	1.1947	-10.19%
2000-10-09	0	0.265	0.260	0.265	0.238	0.310	4,368,000	1,092,931	0.2502	1.297	1.272	1.297	1.165	1.517	892,640	1.2244	-11.67%
2000-10-05	0	0.300	0.290	0.300	0.280	0.325	1,562,000	476,810	0.3053	1.468	1.419	1.468	1.370	1.590	319,209	1.4937	-4.76%
2000-10-04	0	0.315	0.310	0.315	0.315	0.345	913,000	293,770	0.3218	1.541	1.517	1.541	1.541	1.688	186,580	1.5745	-5.97%
2000-10-03	0	0.335	0.330	0.335	0.330	0.365	1,865,000	635,485	0.3407	1.639	1.615	1.639	1.615	1.786	381,129	1.6674	-8.22%
2000-09-29	0	0.365	0.365	0.375	0.365	0.395	1,569,000	592,430	0.3776	1.786	1.786	1.835	1.786	1.933	320,639	1.8477	-5.19%
2000-09-28	0	0.385	0.385	0.395	0.360	0.410	4,865,000	1,872,520	0.3849	1.884	1.884	1.933	1.762	2.006	994,206	1.8834	5.48%
2000-09-27	0	0.365	0.360	0.365	0.345	0.380	1,490,000	526,685	0.3535	1.786	1.762	1.786	1.688	1.859	304,495	1.7297	-1.35%
2000-09-26	0	0.370	0.365	0.370	0.330	0.400	900,000	318,440	0.3538	1.811	1.786	1.811	1.615	1.957	183,923	1.7314	-7.50%
2000-09-25	0	0.400	0.395	0.400	0.380	0.400	520,000	201,245	0.3870	1.957	1.933	1.957	1.859	1.957	106,267	1.8938	6.67%
2000-09-22	0	0.375	0.375	0.380	0.355	0.405	578,000	223,105	0.3860	1.835	1.835	1.859	1.737	1.982	118,119	1.8888	-11.76%
2000-09-21	0	0.425	0.420	0.425	0.400	0.430	1,149,000	473,640	0.4122	2.080	2.055	2.080	1.957	2.104	234,808	2.0171	-3.41%
2000-09-20	0	0.440	0.435	0.440	0.440	0.500	1,679,000	803,910	0.4788	2.153	2.129	2.153	2.153	2.447	343,119	2.3430	-2.22%
2000-09-19	0	0.450	0.435	0.450	0.410	0.450	836,000	352,845	0.4221	2.202	2.129	2.202	2.006	2.202	170,844	2.0653	4.65%
2000-09-18	0	0.430	0.420	0.430	0.400	0.450	2,132,000	886,650	0.4159	2.104	2.055	2.104	1.957	2.202	435,693	2.0350	-8.51%
2000-09-15	0	0.470	0.465	0.470	0.465	0.490	774,000	367,040	0.4742	2.300	2.275	2.300	2.275	2.398	158,174	2.3205	-4.08%
2000-09-14	0	0.490	0.480	0.490	0.470	0.500	1,074,500	524,120	0.4878	2.398	2.349	2.398	2.300	2.447	219,584	2.3869	-2.00%
2000-09-12	0	0.500	0.500	0.510	0.490	0.550	1,511,000	760,640	0.5034	2.447	2.447	2.496	2.398	2.691	308,786	2.4633	-9.09%
2000-09-11	0	0.550	0.540	0.550	0.520	0.590	1,714,000	927,630	0.5412	2.691	2.642	2.691	2.545	2.887	350,271	2.6483	-6.78%
2000-09-08	0	0.590	0.590	0.600	0.570	0.610	1,335,500	788,530	0.5904	2.887	2.887	2.936	2.789	2.985	272,921	2.8892	-3.28%
2000-09-07	0	0.610	0.600	0.620	0.600	0.620	770,000	465,990	0.6052	2.985	2.936	3.034	2.936	3.034	157,356	2.9614	-3.17%
2000-09-06	0	0.630	0.620	0.630	0.600	0.650	2,017,500	1,271,950	0.6305	3.083	3.034	3.083	2.936	3.181	412,294	3.0851	0.00%
2000-09-05	0	0.630	0.620	0.630	0.620	0.650	1,396,000	875,290	0.6270	3.083	3.034	3.083	3.034	3.181	285,285	3.0681	1.61%
2000-09-04	0	0.620	0.620	0.630	0.610	0.650	1,497,000	929,920	0.6212	3.034	3.034	3.083	2.985	3.181	305,925	3.0397	-6.06%
2000-09-01	0	0.660	0.650	0.660	0.630	0.700	6,838,000	4,634,200	0.6777	3.230	3.181	3.230	3.083	3.425	1,397,406	3.3163	6.45%
2000-08-31	0	0.620	0.610	0.620	0.600	0.650	5,212,000	3,229,750	0.6197	3.034	2.985	3.034	2.936	3.181	1,065,119	3.0323	3.33%
2000-08-30	0	0.600	0.600	0.610	0.590	0.620	1,086,000	652,350	0.6007	2.936	2.936	2.985	2.887	3.034	221,934	2.9394	-4.76%
2000-08-29	0	0.630	0.630	0.640	0.610	0.640	215,000	133,510	0.6210	3.083	3.083	3.132	2.985	3.132	43,937	3.0387	0.00%
2000-08-28	0	0.630	0.610	0.630	0.610	0.640	209,000	129,520	0.6197	3.083	2.985	3.083	2.985	3.132	42,711	3.0325	0.00%
2000-08-25	0	0.630	0.620	0.630	0.620	0.640	259,000	161,040	0.6218	3.083	3.034	3.083	3.034	3.132	52,929	3.0426	1.61%
2000-08-24	0	0.620	0.640	0.650	0.600	0.680	1,511,700	944,829	0.6250	3.034	3.132	3.181	2.936	3.327	308,929	3.0584	-4.62%
2000-08-23	0	0.650	0.640	0.650	0.640	0.690	1,089,000	723,840	0.6647	3.181	3.132	3.181	3.132	3.376	222,547	3.2525	-7.14%
2000-08-22	0	0.700	0.690	0.700	0.690	0.720	2,227,000	1,567,230	0.7037	3.425	3.376	3.425	3.376	3.523	455,107	3.4436	0.00%
2000-08-21	0	0.700	0.690	0.700	0.680	0.710	1,174,000	817,260	0.6961	3.425	3.376	3.425	3.327	3.474	239,917	3.4064	4.48%
2000-08-18	0	0.670	0.680	0.690	0.670	0.710	1,980,000	1,378,440	0.6962	3.279	3.327	3.376	3.279	3.474	404,631	3.4067	-4.29%
2000-08-17	0	0.700	0.700	0.710	0.690	0.730	1,307,000	936,970	0.7169	3.425	3.425	3.474	3.376	3.572	267,097	3.5080	-2.78%
2000-08-16	0	0.720	0.710	0.720	0.690	0.750	2,211,000	1,579,050	0.7142	3.523	3.474	3.523	3.376	3.670	451,838	3.4947	-2.70%
2000-08-15	0	0.740	0.720	0.740	0.700	0.790	6,862,000	5,078,960	0.7402	3.621	3.523	3.621	3.425	3.866	1,402,311	3.6219	10.45%
2000-08-14	0	0.670	0.670	0.680	0.670	0.720	866,000	595,120	0.6872	3.279	3.279	3.327	3.279	3.523	176,975	3.3627	-4.29%
2000-08-11	0	0.700	0.690	0.710	0.690	0.710	576,000	402,210	0.6983	3.425	3.376	3.474	3.376	3.474	117,711	3.4169	-4.11%
2000-08-10	0	0.730	0.730	0.740	0.710	0.750	1,500,000	1,103,010	0.7353	3.572	3.572	3.621	3.474	3.670	306,538	3.5983	-1.35%
2000-08-09	0	0.740	0.730	0.740	0.660	0.740	1,761,000	1,248,240	0.7088	3.621	3.572	3.621	3.230	3.621	359,876	3.4685	10.45%
2000-08-08	0	0.670	0.670	0.680	0.640	0.680	817,000	537,650	0.6581	3.279	3.279	3.327	3.132	3.327	166,961	3.2202	-1.47%
2000-08-07	0	0.680	0.680	0.690	0.610	0.680	1,327,000	849,300	0.6400	3.327	3.327	3.376	2.985	3.327	271,184	3.1318	4.62%
2000-08-04	0	0.650	0.630	0.640	0.630	0.660	929,000	598,080	0.6438	3.181	3.083	3.132	3.083	3.230	189,849	3.1503	3.17%
2000-08-03	0	0.630	0.630	0.640	0.600	0.710	891,000	555,450	0.6234	3.083	3.083	3.132	2.936	3.474	182,084	3.0505	-3.08%
2000-08-02	0	0.650	0.640	0.650	0.620	0.700	1,234,000	796,660	0.6456	3.181	3.132	3.181	3.034	3.425	252,179	3.1591	-10.96%
2000-08-01	0	0.730	0.710	0.730	0.690	0.740	1,310,000	919,360	0.7018	3.572	3.474	3.572	3.376	3.621	267,710	3.4342	-2.67%
2000-07-31	0	0.750	0.740	0.750	0.710	0.780	373,000	271,360	0.7275	3.670	3.621	3.670	3.474	3.817	76,226	3.5599	-5.06%
2000-07-28	0	0.790	0.780	0.790	0.740	0.790	556,000	421,360	0.7578	3.866	3.817	3.866	3.621	3.866	113,624	3.7084	-1.25%
2000-07-27	0	0.800	0.790	0.800	0.750	0.810	1,318,000	1,042,700	0.7911	3.915	3.866	3.915	3.670	3.964	269,345	3.8712	2.56%
2000-07-26	0	0.780	0.780	0.790	0.780	0.810	498,000	392,450	0.7881	3.817	3.817	3.866	3.817	3.964	101,771	3.8562	-2.50%
2000-07-25	0	0.800	0.790	0.800	0.780	0.800	362,000	286,060	0.7902	3.915	3.866	3.915	3.817	3.915	73,978	3.8668	-2.44%
2000-07-24	0	0.820	0.810	0.820	0.770	0.820	1,436,000	1,148,550	0.7998	4.013	3.964	4.013	3.768	4.013	293,459	3.9138	2.50%
2000-07-21	0	0.800	0.790	0.800	0.790	0.820	776,000	621,520	0.8009	3.915	3.866	3.915	3.866	4.013	158,583	3.9192	-2.44%
2000-07-20	0	0.820	0.810	0.820	0.790	0.850	677,000	542,440	0.8012	4.013	3.964	4.013	3.866	4.159	138,351	3.9208	-1.20%
2000-07-19	0	0.830	0.820	0.830	0.770	0.830	1,254,000	992,140	0.7912	4.061	4.013	4.061	3.768	4.061	256,266	3.8715	2.47%
2000-07-18	0	0.810	0.800	0.810	0.780	0.830	785,000	628,580	0.8007	3.964	3.915	3.964	3.817	4.061	160,422	3.9183	-5.81%
2000-07-17	0	0.860	0.850	0.860	0.820	0.890	1,380,000	1,162,210	0.8422	4.208	4.159	4.208	4.013	4.355	282,015	4.1211	-3.37%
2000-07-14	0	0.890	0.880	0.890	0.860	0.900	2,119,000	1,846,450	0.8714	4.355	4.306	4.355	4.208	4.404	433,037	4.2640	-1.11%
2000-07-13	0	0.900	0.890	0.900	0.880	0.960	4,652,500	4,270,075	0.9178	4.404	4.355	4.404	4.306	4.698	950,780	4.4911	-1.10%
2000-07-12	0	0.910	0.910	0.920	0.870	0.920	2,911,000	2,632,670	0.9044	4.453	4.453	4.502	4.257	4.502	594,889	4.4255	2.25%
2000-07-11	0	0.890	0.880	0.890	0.870	0.900	659,000	578,580	0.8780	4.355	4.306	4.355	4.257	4.404	134,673	4.2962	-2.20%
2000-07-10	0	0.910	0.900	0.910	0.870	0.950	2,559,200	2,292,760	0.8959	4.453	4.404	4.453	4.257	4.649	522,995	4.3839	1.11%
2000-07-07	0	0.900	0.890	0.900	0.870	0.930	4,109,000	3,699,120	0.9002	4.404	4.355	4.404	4.257	4.551	839,711	4.4052	0.00%
2000-07-06	0	0.900	0.890	0.900	0.860	0.970	2,338,000	2,073,270	0.8868	4.404	4.355	4.404	4.208	4.747	477,791	4.3393	-8.16%
2000-07-05	0	0.980	0.970	0.980	0.940	0.980	1,045,900	1,009,188	0.9649	4.795	4.747	4.795	4.600	4.795	213,739	4.7216	0.00%
2000-07-04	0	0.980	0.970	0.980	0.940	0.980	873,950	840,070	0.9612	4.795	4.747	4.795	4.600	4.795	178,599	4.7037	-2.97%
2000-07-03	0	1.010	1.000	1.010	0.980	1.020	859,000	857,470	0.9982	4.942	4.893	4.942	4.795	4.991	175,544	4.8846	-0.98%
2000-06-30	0	1.020	1.010	1.020	1.000	1.020	376,500	379,525	1.0080	4.991	4.942	4.991	4.893	4.991	76,941	4.9327	-1.92%
2000-06-29	0	1.040	1.030	1.040	1.000	1.060	836,000	861,590	1.0306	5.089	5.040	5.089	4.893	5.187	170,844	5.0431	0.00%
2000-06-28	0	1.040	1.030	1.050	1.010	1.050	1,029,000	1,056,760	1.0270	5.089	5.040	5.138	4.942	5.138	210,285	5.0254	-0.95%
2000-06-27	0	1.050	1.040	1.050	1.040	1.130	2,479,000	2,668,830	1.0766	5.138	5.089	5.138	5.089	5.529	506,606	5.2681	-1.87%
2000-06-26	0	1.070	1.070	1.100	1.070	1.120	580,000	637,500	1.0991	5.236	5.236	5.383	5.236	5.481	118,528	5.3785	-6.96%
2000-06-23	0	1.150	1.140	1.150	1.140	1.170	5,473,000	6,313,250	1.1535	5.627	5.578	5.627	5.578	5.725	1,118,456	5.6446	-1.71%
2000-06-22	0	1.170	1.160	1.170	1.160	1.230	8,460,000	10,101,150	1.1940	5.725	5.676	5.725	5.676	6.019	1,728,876	5.8426	-4.88%
2000-06-21	0	1.230	1.210	1.240	1.140	1.230	21,483,000	25,738,730	1.1981	6.019	5.921	6.068	5.578	6.019	4,390,242	5.8627	7.89%
2000-06-20	0	1.140	1.130	1.150	1.120	1.170	926,000	1,048,420	1.1322	5.578	5.529	5.627	5.481	5.725	189,236	5.5403	-1.72%
2000-06-19	0	1.160	1.150	1.160	1.110	1.170	444,000	511,550	1.1521	5.676	5.627	5.676	5.432	5.725	90,735	5.6378	0.87%
2000-06-16	0	1.150	1.140	1.160	1.120	1.160	802,000	913,740	1.1393	5.627	5.578	5.676	5.481	5.676	163,896	5.5751	2.68%
2000-06-15	0	1.120	1.130	1.140	1.100	1.150	733,000	826,090	1.1270	5.481	5.529	5.578	5.383	5.627	149,795	5.5148	-0.88%
2000-06-14	0	1.130	1.120	1.130	1.100	1.160	539,000	606,690	1.1256	5.529	5.481	5.529	5.383	5.676	110,149	5.5079	-1.74%
2000-06-13	0	1.150	1.140	1.150	1.120	1.180	346,000	394,580	1.1404	5.627	5.578	5.627	5.481	5.774	70,708	5.5804	-3.36%
2000-06-12	0	1.190	1.180	1.190	1.170	1.200	636,000	753,240	1.1843	5.823	5.774	5.823	5.725	5.872	129,972	5.7954	0.00%
2000-06-09	0	1.190	1.190	1.200	1.170	1.200	599,000	707,640	1.1814	5.823	5.823	5.872	5.725	5.872	122,411	5.7809	-1.65%
2000-06-08	0	1.210	1.190	1.210	1.160	1.230	1,323,000	1,572,210	1.1884	5.921	5.823	5.921	5.676	6.019	270,367	5.8151	-2.42%
2000-06-07	0	1.240	1.210	1.240	1.200	1.310	4,135,000	5,146,160	1.2445	6.068	5.921	6.068	5.872	6.410	845,024	6.0900	1.64%
2000-06-05	0	1.220	1.200	1.220	1.120	1.240	3,384,500	3,965,240	1.1716	5.970	5.872	5.970	5.481	6.068	691,653	5.7330	9.91%
2000-06-02	0	1.110	1.100	1.110	1.070	1.140	2,019,500	2,241,710	1.1100	5.432	5.383	5.432	5.236	5.578	412,703	5.4318	4.72%
2000-06-01	0	1.060	1.040	1.050	1.040	1.070	435,000	460,580	1.0588	5.187	5.089	5.138	5.089	5.236	88,896	5.1811	0.95%
2000-05-31	0	1.050	1.050	1.060	1.050	1.100	951,000	1,019,600	1.0721	5.138	5.138	5.187	5.138	5.383	194,345	5.2463	2.94%
2000-05-30	0	1.020	1.020	1.060	1.020	1.100	441,000	460,320	1.0438	4.991	4.991	5.187	4.991	5.383	90,122	5.1077	-5.56%
2000-05-29	0	1.080	1.020	1.100	0.980	1.100	1,242,000	1,263,430	1.0173	5.285	4.991	5.383	4.795	5.383	253,814	4.9778	3.85%
2000-05-26	0	1.040	1.020	1.040	1.010	1.050	1,173,500	1,203,690	1.0257	5.089	4.991	5.089	4.942	5.138	239,815	5.0192	-3.70%
2000-05-25	0	1.080	1.080	1.090	1.070	1.210	2,205,000	2,480,590	1.1250	5.285	5.285	5.334	5.236	5.921	450,611	5.5049	-6.09%
2000-05-24	0	1.150	1.130	1.160	1.130	1.200	1,549,000	1,798,370	1.1610	5.627	5.529	5.676	5.529	5.872	316,552	5.6811	-6.50%
2000-05-23	0	1.230	1.230	1.240	1.190	1.260	729,500	886,950	1.2158	6.019	6.019	6.068	5.823	6.166	149,080	5.9495	-0.81%
2000-05-22	0	1.240	1.220	1.240	1.190	1.250	965,000	1,177,220	1.2199	6.068	5.970	6.068	5.823	6.117	197,206	5.9695	-0.80%
2000-05-19	0	1.250	1.240	1.250	1.230	1.280	1,404,000	1,761,680	1.2548	6.117	6.068	6.117	6.019	6.263	286,920	6.1400	-2.34%
2000-05-18	0	1.280	1.260	1.280	1.270	1.320	984,000	1,262,370	1.2829	6.263	6.166	6.263	6.215	6.459	201,089	6.2777	0.00%
2000-05-17	0	1.280	1.280	1.290	1.270	1.320	2,720,000	3,505,880	1.2889	6.263	6.263	6.312	6.215	6.459	555,856	6.3072	0.00%
2000-05-16	0	1.280	1.270	1.280	1.230	1.320	2,554,000	3,271,400	1.2809	6.263	6.215	6.263	6.019	6.459	521,933	6.2679	0.79%
2000-05-15	0	1.270	1.250	1.270	1.180	1.320	4,703,000	5,885,670	1.2515	6.215	6.117	6.215	5.774	6.459	961,100	6.1239	7.63%
2000-05-12	0	1.180	1.170	1.200	1.130	1.270	2,705,000	3,217,000	1.1893	5.774	5.725	5.872	5.529	6.215	552,791	5.8196	-1.67%
2000-05-10	0	1.200	1.180	1.200	1.160	1.250	5,430,000	6,533,520	1.2032	5.872	5.774	5.872	5.676	6.117	1,109,669	5.8878	-1.64%
2000-05-09	0	1.220	1.230	1.240	1.060	1.230	5,865,000	6,837,270	1.1658	5.970	6.019	6.068	5.187	6.019	1,198,565	5.7045	7.96%
2000-05-08	0	1.130	1.100	1.130	1.100	1.220	3,091,500	3,530,030	1.1419	5.529	5.383	5.529	5.383	5.970	631,776	5.5875	0.89%
2000-05-05	0	1.120	1.110	1.120	1.070	1.150	2,229,000	2,488,300	1.1163	5.481	5.432	5.481	5.236	5.627	455,516	5.4626	8.74%
2000-05-04	1	1.030	1.030	1.040	1.030	1.090	1,003,000	1,061,330	1.0582	5.040	5.040	5.089	5.040	5.334	204,972	5.1779	-4.63%
2000-05-03	0	1.080	1.070	1.080	1.050	1.130	3,009,000	3,253,430	1.0812	5.285	5.236	5.285	5.138	5.529	614,916	5.2909	-5.26%
2000-05-02	0	1.140	1.120	1.140	1.060	1.160	4,931,000	5,481,300	1.1116	5.578	5.481	5.578	5.187	5.676	1,007,694	5.4395	10.68%
2000-04-28	0	1.030	1.030	1.040	0.950	1.080	4,817,000	4,910,430	1.0194	5.040	5.040	5.089	4.649	5.285	984,397	4.9883	10.75%
2000-04-27	0	0.930	0.920	0.940	0.880	0.940	1,041,500	956,345	0.9182	4.551	4.502	4.600	4.306	4.600	212,840	4.4933	3.33%
2000-04-26	0	0.900	0.890	0.900	0.860	1.000	1,390,000	1,281,990	0.9223	4.404	4.355	4.404	4.208	4.893	284,059	4.5131	0.00%
2000-04-25	0	0.900	0.890	0.900	0.880	0.950	880,000	797,910	0.9067	4.404	4.355	4.404	4.306	4.649	179,836	4.4369	-7.22%
2000-04-20	0	0.970	0.970	0.990	0.850	0.970	2,425,000	2,163,140	0.8920	4.747	4.747	4.844	4.159	4.747	495,570	4.3650	0.00%
2000-04-19	0	0.970	0.930	0.960	0.900	1.110	4,065,000	4,082,220	1.0042	4.747	4.551	4.698	4.404	5.432	830,719	4.9141	-6.73%
2000-04-18	0	1.040	1.020	1.040	1.010	1.150	3,540,000	3,830,440	1.0820	5.089	4.991	5.089	4.942	5.627	723,431	5.2948	0.00%
2000-04-17	0	1.040	1.040	1.060	1.000	1.200	3,663,000	3,976,590	1.0856	5.089	5.089	5.187	4.893	5.872	748,567	5.3123	-24.09%
2000-04-14	0	1.370	1.360	1.370	1.320	1.390	1,031,000	1,398,560	1.3565	6.704	6.655	6.704	6.459	6.802	210,694	6.6379	-2.14%
2000-04-13	0	1.400	1.360	1.400	1.320	1.480	3,275,000	4,579,960	1.3985	6.851	6.655	6.851	6.459	7.242	669,275	6.8432	-1.41%
2000-04-12	0	1.420	1.400	1.420	1.300	1.430	3,324,000	4,589,680	1.3808	6.949	6.851	6.949	6.361	6.997	679,289	6.7566	5.97%
2000-04-11	0	1.340	1.340	1.360	1.320	1.360	2,693,000	3,604,930	1.3386	6.557	6.557	6.655	6.459	6.655	550,339	6.5504	-2.19%
2000-04-10	0	1.370	1.360	1.390	1.360	1.460	2,058,000	2,887,980	1.4033	6.704	6.655	6.802	6.655	7.144	420,571	6.8668	-2.14%
2000-04-07	0	1.400	1.390	1.400	1.370	1.460	2,936,000	4,135,540	1.4086	6.851	6.802	6.851	6.704	7.144	599,998	6.8926	0.72%
2000-04-06	0	1.390	1.380	1.390	1.280	1.400	4,460,000	6,048,920	1.3563	6.802	6.753	6.802	6.263	6.851	911,441	6.6367	2.21%
2000-04-05	0	1.360	1.350	1.360	1.260	1.480	6,575,000	8,792,590	1.3373	6.655	6.606	6.655	6.166	7.242	1,343,660	6.5438	-14.47%
2000-04-03	0	1.590	1.590	1.600	1.560	1.760	3,146,000	5,204,170	1.6542	7.780	7.780	7.829	7.634	8.612	642,913	8.0947	-8.62%
2000-03-31	0	1.740	1.740	1.750	1.720	1.850	5,393,000	9,569,670	1.7745	8.514	8.514	8.563	8.417	9.053	1,102,108	8.6831	-6.45%
2000-03-30	0	1.860	1.860	1.870	1.830	1.940	6,759,000	12,736,360	1.8844	9.102	9.102	9.151	8.955	9.493	1,381,262	9.2208	-0.53%
2000-03-29	0	1.870	1.840	1.850	1.840	2.150	23,391,000	47,512,645	2.0312	9.151	9.004	9.053	9.004	10.52	4,780,159	9.9396	-9.88%
2000-03-28	0	2.075	2.075	2.100	1.850	2.100	33,373,000	66,462,060	1.9915	10.15	10.15	10.28	9.053	10.28	6,820,070	9.7451	12.16%
2000-03-27	0	1.850	1.840	1.850	1.820	1.960	10,119,000	19,089,680	1.8865	9.053	9.004	9.053	8.906	9.591	2,067,908	9.2314	1.65%
2000-03-24	0	1.820	1.800	1.820	1.620	1.940	12,785,650	23,180,055	1.8130	8.906	8.808	8.906	7.927	9.493	2,612,861	8.8715	13.75%
2000-03-23	0	1.600	1.580	1.600	1.500	1.600	2,809,000	4,380,690	1.5595	7.829	7.731	7.829	7.340	7.829	574,044	7.6313	3.23%
2000-03-22	0	1.550	1.530	1.550	1.520	1.680	3,094,000	4,955,885	1.6018	7.585	7.487	7.585	7.438	8.221	632,286	7.8380	-5.49%
2000-03-21	0	1.640	1.640	1.650	1.630	1.760	3,132,000	5,329,460	1.7016	8.025	8.025	8.074	7.976	8.612	640,052	8.3266	-3.53%
2000-03-20	0	1.700	1.690	1.700	1.660	1.710	1,477,000	2,499,400	1.6922	8.319	8.270	8.319	8.123	8.368	301,838	8.2806	2.41%
2000-03-17	0	1.660	1.650	1.670	1.630	1.720	1,882,000	3,118,230	1.6569	8.123	8.074	8.172	7.976	8.417	384,603	8.1076	1.84%
2000-03-16	0	1.630	1.630	1.650	1.630	1.720	1,903,500	3,179,730	1.6705	7.976	7.976	8.074	7.976	8.417	388,997	8.1742	-2.40%
2000-03-15	0	1.670	1.660	1.670	1.540	1.780	2,353,000	3,955,660	1.6811	8.172	8.123	8.172	7.536	8.710	480,857	8.2263	4.37%
2000-03-14	0	1.600	1.600	1.610	1.600	1.690	2,053,000	3,343,540	1.6286	7.829	7.829	7.878	7.829	8.270	419,549	7.9694	-5.33%
2000-03-13	0	1.690	1.680	1.690	1.660	1.800	3,056,000	5,286,750	1.7300	8.270	8.221	8.270	8.123	8.808	624,521	8.4653	-6.11%
2000-03-10	0	1.800	1.810	1.820	1.780	1.930	2,699,000	4,950,990	1.8344	8.808	8.857	8.906	8.710	9.444	551,565	8.9763	-3.23%
2000-03-09	0	1.860	1.850	1.860	1.850	2.050	4,614,794	8,917,974	1.9325	9.102	9.053	9.102	9.053	10.03	943,074	9.4563	-5.58%
2000-03-08	0	1.970	1.980	1.990	1.960	2.125	8,653,000	17,678,210	2.0430	9.640	9.689	9.738	9.591	10.40	1,768,318	9.9972	-9.43%
2000-03-07	0	2.175	2.150	2.175	1.770	2.225	14,141,000	28,163,670	1.9916	10.64	10.52	10.64	8.661	10.89	2,889,839	9.7458	18.85%
2000-03-06	0	1.830	1.790	1.830	1.800	1.960	5,280,300	9,943,465	1.8831	8.955	8.759	8.955	8.808	9.591	1,079,076	9.2148	-1.08%
2000-03-03	0	1.850	1.830	1.850	1.820	1.940	3,041,000	5,621,880	1.8487	9.053	8.955	9.053	8.906	9.493	621,455	9.0463	1.65%
2000-03-02	0	1.820	1.820	1.830	1.790	1.930	3,534,000	6,531,840	1.8483	8.906	8.906	8.955	8.759	9.444	722,204	9.0443	-2.67%
2000-03-01	0	1.870	1.850	1.860	1.830	2.200	6,778,000	13,483,980	1.9894	9.151	9.053	9.102	8.955	10.77	1,385,145	9.7347	-8.78%
2000-02-29	0	2.050	2.025	2.050	1.740	2.075	6,686,200	13,019,784	1.9473	10.03	9.909	10.03	8.514	10.15	1,366,385	9.5286	22.75%
2000-02-28	0	1.670	1.660	1.670	1.620	1.930	5,291,000	9,046,320	1.7098	8.172	8.123	8.172	7.927	9.444	1,081,263	8.3664	-13.47%
2000-02-25	0	1.930	1.940	1.950	1.870	2.225	5,298,000	10,552,050	1.9917	9.444	9.493	9.542	9.151	10.89	1,082,693	9.7461	-11.26%
2000-02-24	0	2.175	2.125	2.150	2.150	2.350	4,481,000	9,907,350	2.2110	10.64	10.40	10.52	10.52	11.50	915,732	10.819	2.35%
2000-02-23	0	2.125	2.125	2.150	2.100	2.325	2,878,000	6,278,750	2.1816	10.40	10.40	10.52	10.28	11.38	588,145	10.676	-4.49%
2000-02-22	0	2.225	2.225	2.250	1.970	2.650	7,559,000	16,604,780	2.1967	10.89	10.89	11.01	9.640	12.97	1,544,749	10.749	-13.59%
2000-02-21	0	2.575	2.550	2.575	2.550	2.875	6,025,500	15,868,350	2.6335	12.60	12.48	12.60	12.48	14.07	1,231,365	12.887	-10.43%
2000-02-18	0	2.875	2.900	2.925	2.850	3.100	10,918,000	32,687,400	2.9939	14.07	14.19	14.31	13.95	15.17	2,231,191	14.650	-3.36%
2000-02-17	0	2.975	2.975	3.000	2.950	3.075	5,665,000	16,902,725	2.9837	14.56	14.56	14.68	14.44	15.05	1,157,693	14.600	0.00%
2000-02-16	0	2.975	2.975	3.000	2.925	3.200	5,424,000	16,440,125	3.0310	14.56	14.56	14.68	14.31	15.66	1,108,443	14.832	-3.25%
2000-02-15	0	3.075	3.075	3.100	3.050	3.200	4,150,000	12,961,925	3.1234	15.05	15.05	15.17	14.92	15.66	848,089	15.284	-2.38%
2000-02-14	0	3.150	3.150	3.200	3.100	3.300	5,137,500	16,393,950	3.1910	15.41	15.41	15.66	15.17	16.15	1,049,894	15.615	-1.56%
2000-02-11	0	3.200	3.150	3.200	3.100	3.350	8,189,000	26,502,000	3.2363	15.66	15.41	15.66	15.17	16.39	1,673,495	15.836	-1.54%
2000-02-10	0	3.250	3.225	3.250	3.225	3.550	5,368,500	18,089,375	3.3695	15.90	15.78	15.90	15.78	17.37	1,097,101	16.488	-2.99%
2000-02-09	0	3.350	3.325	3.350	3.325	3.700	8,166,000	28,579,700	3.4998	16.39	16.27	16.39	16.27	18.11	1,668,795	17.126	-6.29%
2000-02-08	0	3.575	3.575	3.600	3.250	3.650	12,201,500	42,217,925	3.4601	17.49	17.49	17.62	15.90	17.86	2,493,485	16.931	10.00%
2000-02-03	0	3.250	3.225	3.250	3.125	3.325	11,569,000	37,415,700	3.2341	15.90	15.78	15.90	15.29	16.27	2,364,228	15.826	5.69%
2000-02-02	0	3.075	3.050	3.075	3.025	3.175	6,176,500	19,089,675	3.0907	15.05	14.92	15.05	14.80	15.54	1,262,223	15.124	3.36%
2000-02-01	0	2.975	2.950	2.975	2.975	3.125	5,160,500	15,700,650	3.0425	14.56	14.44	14.56	14.56	15.29	1,054,594	14.888	0.85%
2000-01-31	0	2.950	2.950	2.975	2.900	3.025	5,365,500	16,003,350	2.9826	14.44	14.44	14.56	14.19	14.80	1,096,488	14.595	-3.28%
2000-01-28	0	3.050	3.025	3.050	3.025	3.225	5,087,500	15,865,025	3.1184	14.92	14.80	14.92	14.80	15.78	1,039,676	15.260	-1.61%
2000-01-27	0	3.100	3.100	3.125	2.925	3.375	16,741,500	52,941,350	3.1623	15.17	15.17	15.29	14.31	16.52	3,421,275	15.474	1.64%
2000-01-26	0	3.050	3.000	3.050	3.000	3.175	4,726,000	14,495,775	3.0672	14.92	14.68	14.92	14.68	15.54	965,800	15.009	-0.81%
2000-01-25	0	3.075	3.075	3.100	3.050	3.150	5,006,000	15,498,750	3.0960	15.05	15.05	15.17	14.92	15.41	1,023,021	15.150	-3.15%
2000-01-24	0	3.175	3.175	3.200	3.150	3.400	4,491,500	14,452,525	3.2178	15.54	15.54	15.66	15.41	16.64	917,878	15.746	-3.05%
2000-01-21	0	3.275	3.275	3.300	3.075	3.325	6,714,000	21,550,400	3.2098	16.03	16.03	16.15	15.05	16.27	1,372,066	15.707	4.80%
2000-01-20	0	3.125	3.125	3.150	3.075	3.450	7,627,000	24,699,325	3.2384	15.29	15.29	15.41	15.05	16.88	1,558,645	15.847	-8.09%
2000-01-19	0	3.400	3.400	3.425	3.400	3.525	6,756,000	23,403,500	3.4641	16.64	16.64	16.76	16.64	17.25	1,380,649	16.951	-1.45%
2000-01-18	0	3.450	3.450	3.475	3.450	3.675	13,508,000	47,867,500	3.5436	16.88	16.88	17.00	16.88	17.98	2,760,480	17.340	-1.43%
2000-01-17	0	3.500	3.475	3.500	3.350	3.700	10,200,500	35,801,275	3.5098	17.13	17.00	17.13	16.39	18.11	2,084,563	17.174	-2.10%
2000-01-14	0	3.575	3.550	3.575	3.550	3.900	19,987,000	74,203,950	3.7126	17.49	17.37	17.49	17.37	19.08	4,084,522	18.167	0.00%
2000-01-13	0	3.575	3.575	3.600	3.350	3.725	16,491,000	58,834,425	3.5677	17.49	17.49	17.62	16.39	18.23	3,370,083	17.458	3.62%
2000-01-12	0	3.450	3.425	3.450	3.300	3.625	11,408,700	39,736,215	3.4830	16.88	16.76	16.88	16.15	17.74	2,331,469	17.043	-3.50%
2000-01-11	0	3.575	3.550	3.575	3.500	4.000	19,550,000	72,283,650	3.6974	17.49	17.37	17.49	17.13	19.57	3,995,217	18.093	-3.38%
2000-01-10	0	3.700	3.700	3.725	3.650	4.300	30,826,500	119,252,675	3.8685	18.11	18.11	18.23	17.86	21.04	6,299,670	18.930	1.37%
2000-01-07	0	3.650	3.675	3.700	3.300	4.000	41,803,000	154,265,100	3.6903	17.86	17.98	18.11	16.15	19.57	8,542,815	18.058	-0.68%
2000-01-06	0	3.675	3.675	3.700	3.150	4.950	117,272,500	501,751,950	4.2785	17.98	17.98	18.11	15.41	24.22	23,965,680	20.936	-14.04%
2000-01-05	0	4.275	4.300	4.325	2.700	4.550	287,019,200	947,774,865	3.3021	20.92	21.04	21.16	13.21	22.26	58,654,931	16.158	25.74%
2000-01-04	1	3.400	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.00%
2000-01-03	0	3.400	3.425	3.450	3.200	3.425	12,894,300	42,810,010	3.3201	16.64	16.76	16.88	15.66	16.76	2,635,065	16.246	6.25%
1999-12-30	0	3.200	3.175	3.200	3.100	3.250	3,589,500	11,353,025	3.1628	15.66	15.54	15.66	15.17	15.90	733,546	15.477	2.40%
1999-12-29	0	3.125	3.125	3.150	3.100	3.475	5,096,000	16,404,975	3.2192	15.29	15.29	15.41	15.17	17.00	1,041,413	15.753	-8.76%
1999-12-28	0	3.425	3.400	3.425	3.375	3.575	7,727,500	26,736,300	3.4599	16.76	16.64	16.76	16.52	17.49	1,579,183	16.930	0.74%
1999-12-24	0	3.400	3.375	3.400	3.350	3.500	7,341,500	24,780,750	3.3754	16.64	16.52	16.64	16.39	17.13	1,500,301	16.517	1.49%
1999-12-23	0	3.350	3.325	3.350	3.000	3.425	11,629,000	38,065,225	3.2733	16.39	16.27	16.39	14.68	16.76	2,376,490	16.017	10.74%
1999-12-22	0	3.025	3.025	3.050	3.025	3.075	1,863,000	5,655,650	3.0358	14.80	14.80	14.92	14.80	15.05	380,721	14.855	0.83%
1999-12-21	0	3.000	2.975	3.000	3.000	3.050	947,000	2,855,350	3.0152	14.68	14.56	14.68	14.68	14.92	193,528	14.754	-1.64%
1999-12-20	0	3.050	3.000	3.050	2.975	3.125	1,696,000	5,182,250	3.0556	14.92	14.68	14.92	14.56	15.29	346,593	14.952	-0.81%
1999-12-17	0	3.075	3.050	3.075	3.025	3.200	3,668,000	11,381,925	3.1030	15.05	14.92	15.05	14.80	15.66	749,588	15.184	1.65%
1999-12-16	0	3.025	3.000	3.025	2.925	3.050	2,050,500	6,103,850	2.9768	14.80	14.68	14.80	14.31	14.92	419,038	14.566	0.83%
1999-12-15	0	3.000	2.975	3.000	2.975	3.175	2,151,500	6,509,775	3.0257	14.68	14.56	14.68	14.56	15.54	439,678	14.806	-5.51%
1999-12-14	0	3.175	3.150	3.175	3.100	3.250	2,745,000	8,720,000	3.1767	15.54	15.41	15.54	15.17	15.90	560,965	15.545	0.00%
1999-12-13	0	3.175	3.175	3.200	3.175	3.350	4,061,500	13,142,725	3.2359	15.54	15.54	15.66	15.54	16.39	830,004	15.835	-3.05%
1999-12-10	0	3.275	3.250	3.275	3.225	3.350	6,322,500	20,744,775	3.2811	16.03	15.90	16.03	15.78	16.39	1,292,059	16.056	0.00%
1999-12-09	0	3.275	3.275	3.300	3.000	3.325	15,369,000	49,346,200	3.2108	16.03	16.03	16.15	14.68	16.27	3,140,792	15.711	9.17%
1999-12-08	0	3.000	2.975	3.000	2.950	3.025	2,986,500	8,846,100	2.9620	14.68	14.56	14.68	14.44	14.80	610,318	14.494	0.84%
1999-12-07	0	2.975	2.950	2.975	2.900	3.050	2,433,500	7,165,625	2.9446	14.56	14.44	14.56	14.19	14.92	497,307	14.409	-1.65%
1999-12-06	0	3.025	2.975	3.025	2.950	3.150	4,207,500	12,711,325	3.0211	14.80	14.56	14.80	14.44	15.41	859,840	14.783	0.00%
1999-12-03	0	3.025	3.025	3.050	2.975	3.150	10,319,200	31,599,965	3.0622	14.80	14.80	14.92	14.56	15.41	2,108,820	14.985	2.54%
1999-12-02	0	2.950	2.950	2.975	2.875	3.075	8,468,500	25,310,775	2.9888	14.44	14.44	14.56	14.07	15.05	1,730,613	14.625	2.61%
1999-12-01	0	2.875	2.850	2.900	2.850	2.975	13,103,500	37,592,383	2.8689	14.07	13.95	14.19	13.95	14.56	2,677,817	14.038	-2.54%
1999-11-30	0	2.950	2.950	2.975	2.850	3.200	22,905,000	69,899,725	3.0517	14.44	14.44	14.56	13.95	15.66	4,680,841	14.933	1.72%
1999-11-29	0	2.900	2.900	2.925	2.850	3.000	10,804,500	31,575,900	2.9225	14.19	14.19	14.31	13.95	14.68	2,207,996	14.301	2.65%
1999-11-26	0	2.825	2.825	2.850	2.575	2.925	2,241,000	6,295,600	2.8093	13.82	13.82	13.95	12.60	14.31	457,968	13.747	8.65%
1999-11-25	0	2.600	2.600	2.675	2.600	2.775	1,084,000	2,922,225	2.6958	12.72	12.72	13.09	12.72	13.58	221,525	13.191	-5.45%
1999-11-24	0	2.750	2.725	2.750	2.725	2.825	1,265,000	3,518,900	2.7817	13.46	13.33	13.46	13.33	13.82	258,514	13.612	-3.51%
1999-11-23	0	2.850	2.800	2.850	2.775	3.100	3,244,500	9,239,125	2.8476	13.95	13.70	13.95	13.58	15.17	663,042	13.934	-5.00%
1999-11-22	0	3.000	2.950	2.975	2.825	3.100	4,622,700	13,766,158	2.9779	14.68	14.44	14.56	13.82	15.17	944,690	14.572	5.26%
1999-11-19	0	2.850	2.825	2.850	2.700	2.975	3,992,800	11,273,410	2.8234	13.95	13.82	13.95	13.21	14.56	815,964	13.816	-0.87%
1999-11-18	0	2.875	2.850	2.875	2.425	3.000	8,522,000	24,202,888	2.8400	14.07	13.95	14.07	11.87	14.68	1,741,547	13.897	19.79%
1999-11-17	0	2.400	2.400	2.425	2.400	2.500	476,000	1,155,550	2.4276	11.74	11.74	11.87	11.74	12.23	97,275	11.879	-1.03%
1999-11-16	0	2.425	2.425	2.450	2.300	2.500	1,147,950	2,811,988	2.4496	11.87	11.87	11.99	11.25	12.23	234,594	11.987	5.43%
1999-11-15	0	2.300	2.300	2.325	2.300	2.425	650,000	1,544,850	2.3767	11.25	11.25	11.38	11.25	11.87	132,833	11.630	-3.16%
1999-11-12	0	2.375	2.350	2.375	2.275	2.400	259,000	603,275	2.3292	11.62	11.50	11.62	11.13	11.74	52,929	11.398	2.15%
1999-11-11	0	2.325	2.325	2.400	2.300	2.450	323,000	757,650	2.3457	11.38	11.38	11.74	11.25	11.99	66,008	11.478	-2.11%
1999-11-10	0	2.375	2.300	2.375	2.275	2.425	639,200	1,512,580	2.3664	11.62	11.25	11.62	11.13	11.87	130,626	11.579	4.40%
1999-11-09	0	2.275	2.275	2.300	2.275	2.375	511,500	1,179,575	2.3061	11.13	11.13	11.25	11.13	11.62	104,530	11.285	-2.15%
1999-11-08	0	2.325	2.300	2.350	2.300	2.375	589,200	1,375,340	2.3342	11.38	11.25	11.50	11.25	11.62	120,408	11.422	-4.12%
1999-11-05	0	2.425	2.425	2.450	2.350	2.450	641,000	1,542,200	2.4059	11.87	11.87	11.99	11.50	11.99	130,994	11.773	2.11%
1999-11-04	0	2.375	2.325	2.350	2.300	2.500	896,500	2,119,200	2.3639	11.62	11.38	11.50	11.25	12.23	183,208	11.567	-1.04%
1999-11-03	0	2.400	2.400	2.425	2.350	2.475	426,500	1,020,750	2.3933	11.74	11.74	11.87	11.50	12.11	87,159	11.711	-2.04%
1999-11-02	0	2.450	2.450	2.475	2.450	2.575	1,200,000	2,995,475	2.4962	11.99	11.99	12.11	11.99	12.60	245,231	12.215	-3.92%
1999-11-01	0	2.550	2.550	2.575	2.400	2.625	4,079,800	10,328,895	2.5317	12.48	12.48	12.60	11.74	12.85	833,743	12.389	7.37%
1999-10-29	0	2.375	2.325	2.375	2.300	2.500	784,000	1,849,900	2.3596	11.62	11.38	11.62	11.25	12.23	160,217	11.546	3.26%
1999-10-28	0	2.300	2.275	2.325	2.275	2.475	1,404,500	3,352,050	2.3867	11.25	11.13	11.38	11.13	12.11	287,022	11.679	-5.15%
1999-10-27	0	2.425	2.400	2.425	2.350	2.600	2,014,000	4,949,400	2.4575	11.87	11.74	11.87	11.50	12.72	411,579	12.025	-2.02%
1999-10-26	0	2.475	2.475	2.500	2.450	2.675	2,184,000	5,608,575	2.5680	12.11	12.11	12.23	11.99	13.09	446,320	12.566	-4.81%
1999-10-25	0	2.600	2.575	2.600	2.250	2.675	6,332,000	16,322,475	2.5778	12.72	12.60	12.72	11.01	13.09	1,294,001	12.614	7.22%
1999-10-22	0	2.425	2.425	2.450	2.375	2.775	5,821,700	14,949,455	2.5679	11.87	11.87	11.99	11.62	13.58	1,189,716	12.566	-4.90%
1999-10-21	0	2.550	2.550	2.575	2.100	3.100	14,728,100	40,340,295	2.7390	12.48	12.48	12.60	10.28	15.17	3,009,818	13.403	177.17%
1999-10-20	1	0.920	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1999-10-19	1	0.920	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1999-10-15	1	0.920	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1999-10-14	1	0.920	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1999-10-13	1	0.920	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1999-10-12	1	0.920	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1999-10-11	1	0.920	-	-	-	-	0	0	-	4.502	-	-	-	-	0	-	0.00%
1999-10-08	1	0.920	0.900	0.960	0.700	0.990	177,500	146,130	0.8233	4.502	4.404	4.698	3.425	4.844	36,274	4.0285	33.33%
1999-10-07	0	0.690	0.600	0.690	0.600	0.690	116,000	77,340	0.6667	3.376	2.936	3.376	2.936	3.376	23,706	3.2625	-5.48%
1999-10-06	0	0.730	-	0.750	0.730	0.730	60,000	43,800	0.7300	3.572	-	3.670	3.572	3.572	12,262	3.5721	-2.67%
1999-10-05	0	0.750	0.820	0.830	0.750	0.750	10,000	7,500	0.7500	3.670	4.013	4.061	3.670	3.670	2,044	3.6700	-6.25%
1999-10-04	0	0.800	-	0.800	-	-	100	75	0.7500	3.915	-	3.915	-	-	20	3.6700	0.00%
1999-09-30	0	0.800	-	0.840	-	-	0	0	-	3.915	-	4.110	-	-	0	-	0.00%
1999-09-29	0	0.800	-	0.840	-	-	0	0	-	3.915	-	4.110	-	-	0	-	0.00%
1999-09-28	0	0.800	-	0.820	-	-	0	0	-	3.915	-	4.013	-	-	0	-	0.00%
1999-09-27	0	0.800	-	0.800	0.820	0.860	62,000	51,640	0.8329	3.915	-	3.915	4.013	4.208	12,670	4.0757	-8.05%
1999-09-24	0	0.870	-	0.870	-	-	0	0	-	4.257	-	4.257	-	-	0	-	-2.25%
1999-09-23	0	0.890	0.860	0.890	0.710	0.890	83,000	64,810	0.7808	4.355	4.208	4.355	3.474	4.355	16,962	3.8209	27.14%
1999-09-22	0	0.700	-	0.800	0.700	0.700	20,000	14,000	0.7000	3.425	-	3.915	3.425	3.425	4,087	3.4253	-12.50%
1999-09-21	0	0.800	-	0.820	0.800	0.800	50,000	40,000	0.8000	3.915	-	4.013	3.915	3.915	10,218	3.9147	0.00%
1999-09-20	0	0.800	-	-	-	-	0	0	-	3.915	-	-	-	-	0	-	0.00%
1999-09-17	0	0.800	-	0.800	-	-	0	0	-	3.915	-	3.915	-	-	0	-	0.00%
1999-09-15	0	0.800	0.800	0.840	-	-	0	0	-	3.915	3.915	4.110	-	-	0	-	14.29%
1999-09-14	0	0.700	-	0.700	-	-	0	0	-	3.425	-	3.425	-	-	0	-	0.00%
1999-09-13	0	0.700	-	0.720	-	-	0	0	-	3.425	-	3.523	-	-	0	-	0.00%
1999-09-10	0	0.700	0.700	0.740	0.700	0.700	102,000	71,400	0.7000	3.425	3.425	3.621	3.425	3.425	20,845	3.4253	0.00%
1999-09-09	0	0.700	0.640	0.700	0.630	0.700	231,500	148,030	0.6394	3.425	3.132	3.425	3.083	3.425	47,309	3.1290	-5.41%
1999-09-08	0	0.740	-	0.740	-	-	0	0	-	3.621	-	3.621	-	-	0	-	-6.33%
1999-09-07	0	0.790	-	0.790	0.800	0.800	40,100	32,075	0.7999	3.866	-	3.866	3.915	3.915	8,195	3.9141	-1.25%
1999-09-06	0	0.800	-	0.800	-	-	0	0	-	3.915	-	3.915	-	-	0	-	0.00%
1999-09-03	0	0.800	-	0.800	-	-	0	0	-	3.915	-	3.915	-	-	0	-	-5.88%
1999-09-02	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	0.00%
1999-09-01	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	0.00%
1999-08-31	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	0.00%
1999-08-30	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	0.00%
1999-08-27	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	0.00%
1999-08-26	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	-5.56%
1999-08-25	0	0.900	-	0.900	-	-	0	0	-	4.404	-	4.404	-	-	0	-	0.00%
1999-08-24	0	0.900	-	0.900	-	-	0	0	-	4.404	-	4.404	-	-	0	-	0.00%
1999-08-23	0	0.900	-	0.900	-	-	0	0	-	4.404	-	4.404	-	-	0	-	-4.26%
1999-08-20	0	0.940	-	0.940	-	-	0	0	-	4.600	-	4.600	-	-	0	-	-4.08%
1999-08-19	0	0.980	-	0.980	-	-	0	0	-	4.795	-	4.795	-	-	0	-	-1.01%
1999-08-18	0	0.990	-	0.990	-	-	0	0	-	4.844	-	4.844	-	-	0	-	0.00%
1999-08-17	0	0.990	-	0.990	-	-	0	0	-	4.844	-	4.844	-	-	0	-	0.00%
1999-08-16	0	0.990	-	0.990	-	-	0	0	-	4.844	-	4.844	-	-	0	-	0.00%
1999-08-13	0	0.990	-	0.990	-	-	0	0	-	4.844	-	4.844	-	-	0	-	-1.98%
1999-08-12	0	1.010	-	1.010	-	-	0	0	-	4.942	-	4.942	-	-	0	-	0.00%
1999-08-11	0	1.010	-	1.010	-	-	0	0	-	4.942	-	4.942	-	-	0	-	0.00%
1999-08-10	0	1.010	1.010	-	-	-	0	0	-	4.942	4.942	-	-	-	0	-	0.00%
1999-08-09	0	1.010	-	-	-	-	0	0	-	4.942	-	-	-	-	0	-	0.00%
1999-08-06	0	1.010	-	-	-	-	100	90	0.9000	4.942	-	-	-	-	20	4.4040	0.00%
1999-08-05	0	1.010	-	1.030	-	-	1,000	1,020	1.0200	4.942	-	5.040	-	-	204	4.9912	0.00%
1999-08-04	0	1.010	-	-	-	-	0	0	-	4.942	-	-	-	-	0	-	0.00%
1999-08-03	0	1.010	-	1.010	-	-	0	0	-	4.942	-	4.942	-	-	0	-	0.00%
1999-08-02	0	1.010	-	1.030	-	-	0	0	-	4.942	-	5.040	-	-	0	-	0.00%
1999-07-30	0	1.010	-	-	-	-	0	0	-	4.942	-	-	-	-	0	-	0.00%
1999-07-29	0	1.010	-	1.010	-	-	0	0	-	4.942	-	4.942	-	-	0	-	0.00%
1999-07-28	0	1.010	-	-	-	-	0	0	-	4.942	-	-	-	-	0	-	0.00%
1999-07-27	0	1.010	-	-	-	-	0	0	-	4.942	-	-	-	-	0	-	0.00%
1999-07-26	0	1.010	-	-	-	-	0	0	-	4.942	-	-	-	-	0	-	0.00%
1999-07-23	0	1.010	-	1.010	-	-	0	0	-	4.942	-	4.942	-	-	0	-	-3.81%
1999-07-22	0	1.050	-	1.050	1.010	1.050	91,000	94,350	1.0368	5.138	-	5.138	4.942	5.138	18,597	5.0735	-2.78%
1999-07-21	0	1.080	-	1.080	-	-	0	0	-	5.285	-	5.285	-	-	0	-	0.00%
1999-07-20	0	1.080	-	1.080	-	-	0	0	-	5.285	-	5.285	-	-	0	-	-1.82%
1999-07-19	0	1.100	-	1.100	-	-	0	0	-	5.383	-	5.383	-	-	0	-	0.00%
1999-07-16	0	1.100	-	1.100	-	-	0	0	-	5.383	-	5.383	-	-	0	-	-0.90%
1999-07-15	0	1.110	-	1.150	-	-	0	0	-	5.432	-	5.627	-	-	0	-	0.00%
1999-07-14	0	1.110	-	1.110	1.110	1.110	60,000	66,600	1.1100	5.432	-	5.432	5.432	5.432	12,262	5.4316	-3.48%
1999-07-13	0	1.150	-	1.150	1.140	1.160	105,000	121,100	1.1533	5.627	-	5.627	5.578	5.676	21,458	5.6437	4.55%
1999-07-12	0	1.100	1.100	1.130	1.080	1.270	1,054,000	1,195,180	1.1339	5.383	5.383	5.529	5.285	6.215	215,394	5.5488	-2.65%
1999-07-09	0	1.130	1.080	1.130	1.000	1.130	164,000	172,430	1.0514	5.529	5.285	5.529	4.893	5.529	33,515	5.1449	10.78%
1999-07-08	0	1.020	1.020	1.030	-	-	0	0	-	4.991	4.991	5.040	-	-	0	-	2.00%
1999-07-07	0	1.000	-	1.030	-	-	0	0	-	4.893	-	5.040	-	-	0	-	0.00%
1999-07-06	0	1.000	1.000	1.020	1.000	1.030	45,500	45,595	1.0021	4.893	4.893	4.991	4.893	5.040	9,298	4.9036	-1.96%
1999-07-05	0	1.020	1.010	-	0.990	1.020	332,500	334,160	1.0050	4.991	4.942	-	4.844	4.991	67,949	4.9178	0.99%
1999-07-02	0	1.010	-	1.010	1.020	1.020	1,000	1,020	1.0200	4.942	-	4.942	4.991	4.991	204	4.9912	1.00%
1999-06-30	0	1.000	1.000	1.050	1.000	1.060	154,000	157,240	1.0210	4.893	4.893	5.138	4.893	5.187	31,471	4.9963	-5.66%
1999-06-29	0	1.060	1.040	1.060	1.040	1.100	77,000	82,680	1.0738	5.187	5.089	5.187	5.089	5.383	15,736	5.2543	-5.36%
1999-06-28	0	1.120	1.060	1.120	1.060	1.190	476,000	533,810	1.1214	5.481	5.187	5.481	5.187	5.823	97,275	5.4876	5.66%
1999-06-25	0	1.060	1.060	1.140	1.030	1.140	213,500	231,970	1.0865	5.187	5.187	5.578	5.040	5.578	43,631	5.3167	2.91%
1999-06-24	0	1.030	1.030	1.040	-	-	0	0	-	5.040	5.040	5.089	-	-	0	-	3.00%
1999-06-23	0	1.000	-	1.040	-	-	0	0	-	4.893	-	5.089	-	-	0	-	0.00%
1999-06-22	0	1.000	-	1.040	1.000	1.000	65,000	65,000	1.0000	4.893	-	5.089	4.893	4.893	13,283	4.8934	2.04%
1999-06-21	0	0.980	-	1.000	0.980	0.980	5,000	4,900	0.9800	4.795	-	4.893	4.795	4.795	1,022	4.7955	-1.01%
1999-06-17	0	0.990	0.960	1.050	0.980	1.000	103,900	102,845	0.9898	4.844	4.698	5.138	4.795	4.893	21,233	4.8437	-1.00%
1999-06-16	0	1.000	-	1.000	-	-	0	0	-	4.893	-	4.893	-	-	0	-	0.00%
1999-06-15	0	1.000	1.000	1.040	1.000	1.040	91,000	93,000	1.0220	4.893	4.893	5.089	4.893	5.089	18,597	5.0009	0.00%
1999-06-14	0	1.000	-	1.000	-	-	0	0	-	4.893	-	4.893	-	-	0	-	-4.76%
1999-06-11	0	1.050	-	1.050	-	-	0	0	-	5.138	-	5.138	-	-	0	-	-4.55%
1999-06-10	0	1.100	-	1.100	-	-	0	0	-	5.383	-	5.383	-	-	0	-	-2.65%
1999-06-09	0	1.130	-	1.130	-	-	0	0	-	5.529	-	5.529	-	-	0	-	-1.74%
1999-06-08	0	1.150	1.070	1.150	1.150	1.190	37,500	43,690	1.1651	5.627	5.236	5.627	5.627	5.823	7,663	5.7011	-3.36%
1999-06-07	0	1.190	1.190	1.200	1.190	1.230	70,000	83,700	1.1957	5.823	5.823	5.872	5.823	6.019	14,305	5.8511	0.00%
1999-06-04	0	1.190	1.130	1.190	1.020	1.190	567,100	651,354	1.1486	5.823	5.529	5.823	4.991	5.823	115,892	5.6204	12.26%
1999-06-03	0	1.060	1.060	1.090	0.970	1.100	141,950	149,565	1.0536	5.187	5.187	5.334	4.747	5.383	29,009	5.1559	13.98%
1999-06-02	0	0.930	0.900	-	-	-	0	0	-	4.551	4.404	-	-	-	0	-	0.00%
1999-06-01	0	0.930	0.930	-	0.930	0.950	125,000	116,650	0.9332	4.551	4.551	-	4.551	4.649	25,545	4.5665	-6.06%
1999-05-31	0	0.990	-	1.000	-	-	0	0	-	4.844	-	4.893	-	-	0	-	0.00%
1999-05-28	0	0.990	-	1.000	-	-	0	0	-	4.844	-	4.893	-	-	0	-	0.00%
1999-05-27	0	0.990	-	1.030	-	-	0	0	-	4.844	-	5.040	-	-	0	-	0.00%
1999-05-26	0	0.990	-	-	-	-	0	0	-	4.844	-	-	-	-	0	-	0.00%
1999-05-25	0	0.990	-	0.990	1.020	1.040	20,000	20,600	1.0300	4.844	-	4.844	4.991	5.089	4,087	5.0402	-8.33%
1999-05-24	0	1.080	1.000	1.100	-	-	0	0	-	5.285	4.893	5.383	-	-	0	-	0.00%
1999-05-21	0	1.080	-	1.080	1.100	1.100	43,000	47,300	1.1000	5.285	-	5.285	5.383	5.383	8,787	5.3827	-5.26%
1999-05-20	0	1.140	1.090	1.140	0.950	1.240	407,500	457,540	1.1228	5.578	5.334	5.578	4.649	6.068	83,276	5.4942	23.91%
1999-05-19	0	0.920	0.920	-	0.820	0.820	27,000	22,140	0.8200	4.502	4.502	-	4.013	4.013	5,518	4.0125	17.95%
1999-05-18	0	0.780	-	0.820	-	-	500	325	0.6500	3.817	-	4.013	-	-	102	3.1807	0.00%
1999-05-17	0	0.780	-	-	-	-	0	0	-	3.817	-	-	-	-	0	-	0.00%
1999-05-14	0	0.780	-	-	-	-	0	0	-	3.817	-	-	-	-	0	-	0.00%
1999-05-13	0	0.780	0.740	-	0.780	0.780	22,000	17,160	0.7800	3.817	3.621	-	3.817	3.817	4,496	3.8168	-4.88%
1999-05-12	0	0.820	0.780	-	-	-	0	0	-	4.013	3.817	-	-	-	0	-	0.00%
1999-05-11	0	0.820	-	0.820	-	-	0	0	-	4.013	-	4.013	-	-	0	-	0.00%
1999-05-10	0	0.820	0.800	0.820	0.800	0.820	6,000	4,900	0.8167	4.013	3.915	4.013	3.915	4.013	1,226	3.9962	0.00%
1999-05-07	0	0.820	-	-	0.820	0.820	200,000	164,000	0.8200	4.013	-	-	4.013	4.013	40,872	4.0125	0.00%
1999-05-06	0	0.820	0.820	-	0.800	0.990	29,500	25,460	0.8631	4.013	4.013	-	3.915	4.844	6,029	4.2232	-25.45%
1999-05-05	0	1.100	-	1.100	-	-	200	224	1.1200	5.383	-	5.383	-	-	41	5.4806	-9.09%
1999-05-04	0	1.210	-	1.210	1.210	1.290	340,000	433,070	1.2737	5.921	-	5.921	5.921	6.312	69,482	6.2328	-1.63%
1999-05-03	0	1.230	1.220	1.250	0.860	1.350	701,050	801,735	1.1436	6.019	5.970	6.117	4.208	6.606	143,266	5.5961	50.00%
1999-04-30	0	0.820	0.800	0.950	0.800	1.020	448,800	400,595	0.8926	4.013	3.915	4.649	3.915	4.991	91,716	4.3678	20.59%
1999-04-29	0	0.680	0.680	0.740	0.305	0.640	148,000	87,430	0.5907	3.327	3.327	3.621	1.492	3.132	30,245	2.8907	122.95%
1999-04-28	0	0.305	0.305	-	0.285	0.300	33,000	9,440	0.2861	1.492	1.492	-	1.395	1.468	6,744	1.3998	10.91%
1999-04-27	0	0.275	0.275	-	0.275	0.275	3,500	950	0.2714	1.346	1.346	-	1.346	1.346	715	1.3282	1.85%
1999-04-26	0	0.270	0.270	-	-	-	0	0	-	1.321	1.321	-	-	-	0	-	5.88%
1999-04-23	0	0.255	0.255	-	-	-	0	0	-	1.248	1.248	-	-	-	0	-	3.66%
1999-04-22	0	0.246	0.246	-	0.246	0.246	63,500	15,613	0.2459	1.204	1.204	-	1.204	1.204	12,977	1.2031	-1.60%
1999-04-21	0	0.250	-	-	-	-	500	100	0.2000	1.223	-	-	-	-	102	0.9787	0.00%
1999-04-20	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-19	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-16	0	0.250	0.240	-	-	-	0	0	-	1.223	1.174	-	-	-	0	-	0.00%
1999-04-15	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-14	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-13	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-12	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-09	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-08	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-07	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-04-01	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-03-31	0	0.250	-	0.250	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
1999-03-30	0	0.250	-	0.250	-	-	0	0	-	1.223	-	1.223	-	-	0	-	0.00%
1999-03-29	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-03-26	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-03-25	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-03-24	0	0.250	-	0.260	-	-	0	0	-	1.223	-	1.272	-	-	0	-	0.00%
1999-03-23	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-03-22	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-03-19	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-03-18	0	0.250	-	-	-	-	0	0	-	1.223	-	-	-	-	0	-	0.00%
1999-03-17	0	0.250	-	0.250	-	-	0	0	-	1.223	-	1.223	-	-	0	-	-3.85%
1999-03-16	0	0.260	-	-	-	-	0	0	-	1.272	-	-	-	-	0	-	0.00%
1999-03-15	0	0.260	-	-	0.260	0.260	2,500	635	0.2540	1.272	-	-	1.272	1.272	511	1.2429	-7.14%
1999-03-12	0	0.280	0.260	0.280	-	-	0	0	-	1.370	1.272	1.370	-	-	0	-	0.00%
1999-03-11	0	0.280	-	0.280	-	-	0	0	-	1.370	-	1.370	-	-	0	-	0.00%
1999-03-10	0	0.280	-	0.280	-	-	0	0	-	1.370	-	1.370	-	-	0	-	0.00%
1999-03-09	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-03-08	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-03-05	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-03-04	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-03-03	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-03-02	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-03-01	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-26	0	0.280	-	0.280	0.280	0.280	1,000	280	0.2800	1.370	-	1.370	1.370	1.370	204	1.3701	0.00%
1999-02-25	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-24	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-23	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-22	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-19	0	0.280	0.280	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-02-15	0	0.280	0.280	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-02-12	0	0.280	0.280	-	-	-	0	0	-	1.370	1.370	-	-	-	0	-	0.00%
1999-02-11	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-10	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-09	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-08	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-05	0	0.280	-	-	-	-	0	0	-	1.370	-	-	-	-	0	-	0.00%
1999-02-04	0	0.280	-	0.280	-	-	0	0	-	1.370	-	1.370	-	-	0	-	-6.67%
1999-02-03	0	0.300	-	-	-	-	0	0	-	1.468	-	-	-	-	0	-	0.00%
1999-02-02	0	0.300	-	-	-	-	0	0	-	1.468	-	-	-	-	0	-	0.00%
1999-02-01	0	0.300	-	-	-	-	0	0	-	1.468	-	-	-	-	0	-	0.00%
1999-01-29	0	0.300	-	0.300	-	-	0	0	-	1.468	-	1.468	-	-	0	-	-9.09%
1999-01-28	0	0.330	-	0.330	-	-	0	0	-	1.615	-	1.615	-	-	0	-	-5.71%
1999-01-27	0	0.350	-	0.370	-	-	0	0	-	1.713	-	1.811	-	-	0	-	0.00%
1999-01-26	0	0.350	-	0.370	-	-	0	0	-	1.713	-	1.811	-	-	0	-	0.00%
1999-01-25	0	0.350	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
1999-01-22	0	0.350	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
1999-01-21	0	0.350	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
1999-01-20	0	0.350	-	-	-	-	0	0	-	1.713	-	-	-	-	0	-	0.00%
1999-01-19	0	0.350	0.350	-	0.350	0.350	30,000	10,500	0.3500	1.713	1.713	-	1.713	1.713	6,131	1.7127	6.06%
1999-01-18	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-15	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-14	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-13	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-12	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-11	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-08	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-07	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-06	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-05	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1999-01-04	0	0.330	-	0.330	-	-	0	0	-	1.615	-	1.615	-	-	0	-	0.00%
1998-12-31	0	0.330	-	-	-	-	0	0	-	1.615	-	-	-	-	0	-	0.00%
1998-12-30	0	0.330	-	0.330	-	-	0	0	-	1.615	-	1.615	-	-	0	-	-5.71%
1998-12-29	0	0.350	-	0.350	-	-	0	0	-	1.713	-	1.713	-	-	0	-	-5.41%
1998-12-28	0	0.370	-	0.370	-	-	0	0	-	1.811	-	1.811	-	-	0	-	-2.63%
1998-12-24	0	0.380	-	-	0.380	0.380	50,000	19,000	0.3800	1.859	-	-	1.859	1.859	10,218	1.8595	-5.00%
1998-12-23	0	0.400	-	0.400	-	-	0	0	-	1.957	-	1.957	-	-	0	-	-6.98%
1998-12-22	0	0.430	-	0.430	-	-	0	0	-	2.104	-	2.104	-	-	0	-	-2.27%
1998-12-21	0	0.440	-	0.440	-	-	0	0	-	2.153	-	2.153	-	-	0	-	-4.35%
1998-12-18	0	0.460	-	0.460	-	-	574	264	0.4599	2.251	-	2.251	-	-	117	2.2506	0.00%
1998-12-17	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-16	0	0.460	-	0.460	-	-	561,000	258,060	0.4600	2.251	-	2.251	-	-	114,645	2.2509	0.00%
1998-12-15	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-14	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-11	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-10	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-09	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-08	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-07	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-04	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-03	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-02	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-12-01	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-11-30	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-11-27	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-11-26	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-25	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-24	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-23	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-20	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-19	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-18	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-11-17	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-16	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-13	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-12	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-11	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-10	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-09	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-06	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-05	1	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-04	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-11-03	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-11-02	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-10-30	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-10-29	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-10-27	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-10-26	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-10-23	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1998-10-22	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-10-21	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-10-20	0	0.460	-	-	-	-	0	0	-	2.251	-	-	-	-	0	-	0.00%
1998-10-19	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	-2.13%
1998-10-16	0	0.470	-	0.490	-	-	0	0	-	2.300	-	2.398	-	-	0	-	0.00%
1998-10-15	0	0.470	-	0.490	-	-	0	0	-	2.300	-	2.398	-	-	0	-	0.00%
1998-10-14	0	0.470	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1998-10-13	0	0.470	-	0.470	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
1998-10-12	0	0.470	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1998-10-09	0	0.470	-	-	-	-	0	0	-	2.300	-	-	-	-	0	-	0.00%
1998-10-08	0	0.470	-	0.470	-	-	0	0	-	2.300	-	2.300	-	-	0	-	-2.08%
1998-10-07	0	0.480	-	-	-	-	0	0	-	2.349	-	-	-	-	0	-	0.00%
1998-10-05	0	0.480	0.470	-	-	-	0	0	-	2.349	2.300	-	-	-	0	-	0.00%
1998-09-30	0	0.480	0.470	-	-	-	0	0	-	2.349	2.300	-	-	-	0	-	0.00%
1998-09-29	0	0.480	0.460	-	-	-	0	0	-	2.349	2.251	-	-	-	0	-	0.00%
1998-09-28	0	0.480	-	0.500	-	-	0	0	-	2.349	-	2.447	-	-	0	-	0.00%
1998-09-25	0	0.480	0.480	-	0.345	0.500	36,000	15,045	0.4179	2.349	2.349	-	1.688	2.447	7,357	2.0450	20.00%
1998-09-24	0	0.400	-	0.400	-	-	0	0	-	1.957	-	1.957	-	-	0	-	-11.11%
1998-09-23	0	0.450	-	0.450	-	-	0	0	-	2.202	-	2.202	-	-	0	-	-6.25%
1998-09-22	0	0.480	-	0.480	-	-	0	0	-	2.349	-	2.349	-	-	0	-	-7.69%
1998-09-21	0	0.520	-	0.600	-	-	0	0	-	2.545	-	2.936	-	-	0	-	0.00%
1998-09-18	0	0.520	-	0.550	-	-	0	0	-	2.545	-	2.691	-	-	0	-	0.00%
1998-09-17	0	0.520	-	0.520	-	-	0	0	-	2.545	-	2.545	-	-	0	-	-8.77%
1998-09-16	0	0.570	-	0.570	-	-	0	0	-	2.789	-	2.789	-	-	0	-	-6.56%
1998-09-15	0	0.610	-	0.610	-	-	0	0	-	2.985	-	2.985	-	-	0	-	-6.15%
1998-09-14	0	0.650	-	0.690	-	-	0	0	-	3.181	-	3.376	-	-	0	-	0.00%
1998-09-11	0	0.650	-	0.650	-	-	0	0	-	3.181	-	3.181	-	-	0	-	0.00%
1998-09-10	0	0.650	-	0.650	-	-	0	0	-	3.181	-	3.181	-	-	0	-	-13.33%
1998-09-09	0	0.750	-	0.750	-	-	700	455	0.6500	3.670	-	3.670	-	-	143	3.1807	-10.71%
1998-09-08	0	0.840	-	0.840	-	-	0	0	-	4.110	-	4.110	-	-	0	-	-1.18%
1998-09-07	0	0.850	-	0.880	-	-	0	0	-	4.159	-	4.306	-	-	0	-	0.00%
1998-09-04	0	0.850	-	0.900	-	-	0	0	-	4.159	-	4.404	-	-	0	-	0.00%
1998-09-03	0	0.850	-	0.900	-	-	0	0	-	4.159	-	4.404	-	-	0	-	0.00%
1998-09-02	0	0.850	-	0.900	-	-	0	0	-	4.159	-	4.404	-	-	0	-	0.00%
1998-09-01	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-08-31	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-08-28	0	0.850	-	0.890	-	-	0	0	-	4.159	-	4.355	-	-	0	-	0.00%
1998-08-27	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-08-26	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-08-25	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-08-24	0	0.850	-	0.890	-	-	0	0	-	4.159	-	4.355	-	-	0	-	0.00%
1998-08-21	0	0.850	-	0.890	-	-	0	0	-	4.159	-	4.355	-	-	0	-	0.00%
1998-08-20	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	0.00%
1998-08-19	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	-4.49%
1998-08-18	0	0.890	-	0.900	-	-	0	0	-	4.355	-	4.404	-	-	0	-	0.00%
1998-08-14	0	0.890	-	0.900	-	-	0	0	-	4.355	-	4.404	-	-	0	-	0.00%
1998-08-13	0	0.890	-	0.900	-	-	0	0	-	4.355	-	4.404	-	-	0	-	0.00%
1998-08-12	0	0.890	-	0.900	-	-	0	0	-	4.355	-	4.404	-	-	0	-	0.00%
1998-08-11	0	0.890	-	0.900	-	-	0	0	-	4.355	-	4.404	-	-	0	-	0.00%
1998-08-10	0	0.890	-	0.900	-	-	0	0	-	4.355	-	4.404	-	-	0	-	0.00%
1998-08-07	0	0.890	-	0.890	0.900	0.900	261,000	234,900	0.9000	4.355	-	4.355	4.404	4.404	53,338	4.4040	4.71%
1998-08-06	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-08-05	0	0.850	-	0.920	-	-	0	0	-	4.159	-	4.502	-	-	0	-	0.00%
1998-08-04	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	0.00%
1998-08-03	0	0.850	-	-	-	-	0	0	-	4.159	-	-	-	-	0	-	0.00%
1998-07-31	0	0.850	-	0.920	-	-	0	0	-	4.159	-	4.502	-	-	0	-	0.00%
1998-07-30	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-07-29	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-07-28	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-07-27	0	0.850	-	0.900	-	-	0	0	-	4.159	-	4.404	-	-	0	-	0.00%
1998-07-24	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-07-23	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-07-22	0	0.850	-	0.910	-	-	0	0	-	4.159	-	4.453	-	-	0	-	0.00%
1998-07-21	0	0.850	-	0.920	-	-	0	0	-	4.159	-	4.502	-	-	0	-	0.00%
1998-07-20	0	0.850	-	0.930	-	-	0	0	-	4.159	-	4.551	-	-	0	-	0.00%
1998-07-17	0	0.850	0.850	0.930	0.850	0.850	48,000	40,800	0.8500	4.159	4.159	4.551	4.159	4.159	9,809	4.1593	0.00%
1998-07-16	0	0.850	0.820	0.940	0.850	0.900	35,000	31,250	0.8929	4.159	4.013	4.600	4.159	4.404	7,153	4.3691	0.00%
1998-07-15	0	0.850	0.850	0.900	0.850	0.850	230,500	195,890	0.8498	4.159	4.159	4.404	4.159	4.159	47,105	4.1586	0.00%
1998-07-14	0	0.850	-	0.850	-	-	0	0	-	4.159	-	4.159	-	-	0	-	-24.11%
1998-07-13	0	1.120	-	-	-	-	0	0	-	5.481	-	-	-	-	0	-	0.00%
1998-07-10	0	1.120	-	1.170	-	-	0	0	-	5.481	-	5.725	-	-	0	-	0.00%
1998-07-09	0	1.120	-	1.120	-	-	0	0	-	5.481	-	5.481	-	-	0	-	-1.75%
1998-07-08	0	1.140	-	1.140	1.140	1.140	22,000	25,080	1.1400	5.578	-	5.578	5.578	5.578	4,496	5.5784	-0.87%
1998-07-07	0	1.150	-	1.150	-	-	0	0	-	5.627	-	5.627	-	-	0	-	-3.36%
1998-07-06	0	1.190	-	1.190	1.190	1.200	120,000	143,700	1.1975	5.823	-	5.823	5.823	5.872	24,523	5.8598	0.00%
1998-07-03	0	1.190	-	1.200	-	-	0	0	-	5.823	-	5.872	-	-	0	-	0.00%
1998-07-02	0	1.190	-	1.190	1.190	1.190	100,400	119,440	1.1896	5.823	-	5.823	5.823	5.823	20,518	5.8213	0.85%
1998-06-30	0	1.180	-	1.180	1.190	1.190	100,000	119,000	1.1900	5.774	-	5.774	5.823	5.823	20,436	5.8231	-0.84%
1998-06-29	0	1.190	-	1.200	-	-	0	0	-	5.823	-	5.872	-	-	0	-	0.00%
1998-06-26	0	1.190	-	1.200	-	-	0	0	-	5.823	-	5.872	-	-	0	-	0.00%
1998-06-25	0	1.190	-	1.200	1.190	1.190	103,000	119,570	1.1609	5.823	-	5.872	5.823	5.823	21,049	5.6806	2.59%
1998-06-24	0	1.160	-	1.190	-	-	0	0	-	5.676	-	5.823	-	-	0	-	0.00%
1998-06-23	0	1.160	-	1.200	-	-	0	0	-	5.676	-	5.872	-	-	0	-	0.00%
1998-06-22	0	1.160	-	1.200	-	-	0	0	-	5.676	-	5.872	-	-	0	-	0.00%
1998-06-19	0	1.160	-	1.200	-	-	0	0	-	5.676	-	5.872	-	-	0	-	0.00%
1998-06-18	0	1.160	-	1.160	-	-	0	0	-	5.676	-	5.676	-	-	0	-	-3.33%
1998-06-17	0	1.200	-	1.200	-	-	0	0	-	5.872	-	5.872	-	-	0	-	0.00%
1998-06-16	0	1.200	-	1.200	-	-	25,000	29,500	1.1800	5.872	-	5.872	-	-	5,109	5.7742	-6.98%
1998-06-15	0	1.290	-	1.290	-	-	680,000	877,200	1.2900	6.312	-	6.312	-	-	138,964	6.3124	-4.44%
1998-06-12	0	1.350	-	1.350	-	-	0	0	-	6.606	-	6.606	-	-	0	-	-1.46%
1998-06-11	0	1.370	-	1.380	1.370	1.370	30,000	41,100	1.3700	6.704	-	6.753	6.704	6.704	6,131	6.7039	-0.72%
1998-06-10	0	1.380	-	1.380	-	-	0	0	-	6.753	-	6.753	-	-	0	-	0.00%
1998-06-09	0	1.380	-	1.380	-	-	0	0	-	6.753	-	6.753	-	-	0	-	0.00%
1998-06-08	0	1.380	-	1.380	-	-	0	0	-	6.753	-	6.753	-	-	0	-	0.00%
1998-06-05	0	1.380	-	1.380	-	-	0	0	-	6.753	-	6.753	-	-	0	-	0.00%
1998-06-04	0	1.380	-	1.380	-	-	0	0	-	6.753	-	6.753	-	-	0	-	0.00%
1998-06-03	0	1.380	-	1.390	1.380	1.380	30,000	41,400	1.3800	6.753	-	6.802	6.753	6.753	6,131	6.7528	0.00%
1998-06-02	0	1.380	-	1.390	1.380	1.380	10,000	13,800	1.3800	6.753	-	6.802	6.753	6.753	2,044	6.7528	-1.43%
1998-06-01	0	1.400	-	-	-	-	0	0	-	6.851	-	-	-	-	0	-	0.00%
1998-05-29	0	1.400	-	1.420	1.400	1.400	20,000	28,000	1.4000	6.851	-	6.949	6.851	6.851	4,087	6.8507	0.00%
1998-05-28	0	1.400	-	-	-	-	0	0	-	6.851	-	-	-	-	0	-	0.00%
1998-05-27	0	1.400	-	-	1.400	1.400	100,000	140,000	1.4000	6.851	-	-	6.851	6.851	20,436	6.8507	0.00%
1998-05-26	0	1.400	-	-	-	-	0	0	-	6.851	-	-	-	-	0	-	0.00%
1998-05-25	0	1.400	-	-	1.400	1.400	88,000	123,200	1.4000	6.851	-	-	6.851	6.851	17,984	6.8507	0.00%
1998-05-22	0	1.400	-	1.400	-	-	0	0	-	6.851	-	6.851	-	-	0	-	0.00%
1998-05-21	0	1.400	-	1.400	-	-	0	0	-	6.851	-	6.851	-	-	0	-	0.00%
1998-05-20	0	1.400	-	1.400	-	-	0	0	-	6.851	-	6.851	-	-	0	-	0.00%
1998-05-19	0	1.400	-	1.400	-	-	0	0	-	6.851	-	6.851	-	-	0	-	0.00%
1998-05-18	0	1.400	-	1.400	-	-	0	0	-	6.851	-	6.851	-	-	0	-	0.00%
1998-05-15	0	1.400	-	-	-	-	0	0	-	6.851	-	-	-	-	0	-	0.00%
1998-05-14	0	1.400	-	1.400	-	-	0	0	-	6.851	-	6.851	-	-	0	-	-2.10%
1998-05-13	0	1.430	-	1.430	-	-	0	0	-	6.997	-	6.997	-	-	0	-	-1.38%
1998-05-12	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-05-11	0	1.450	-	-	1.450	1.450	2,000	2,900	1.4500	7.095	-	-	7.095	7.095	409	7.0954	0.00%
1998-05-08	0	1.450	1.450	-	-	-	0	0	-	7.095	7.095	-	-	-	0	-	0.00%
1998-05-07	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-05-06	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-05-05	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-05-04	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-05-01	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-30	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-29	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-28	0	1.450	-	-	-	-	100,000	145,000	1.4500	7.095	-	-	-	-	20,436	7.0954	0.00%
1998-04-27	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-24	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-23	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-22	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-21	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-04-20	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-17	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-16	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-15	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-14	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-09	0	1.450	-	1.450	-	-	1,500	2,175	1.4500	7.095	-	7.095	-	-	307	7.0954	0.00%
1998-04-08	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-07	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-04-03	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-04-02	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-04-01	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-03-31	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-03-30	0	1.450	-	-	-	-	0	0	-	7.095	-	-	-	-	0	-	0.00%
1998-03-27	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-03-26	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-03-25	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	0.00%
1998-03-24	0	1.450	-	1.450	-	-	0	0	-	7.095	-	7.095	-	-	0	-	-3.33%
1998-03-23	0	1.500	-	1.500	-	-	0	0	-	7.340	-	7.340	-	-	0	-	0.00%
1998-03-20	0	1.500	-	1.500	-	-	0	0	-	7.340	-	7.340	-	-	0	-	-5.06%
1998-03-19	0	1.580	-	-	-	-	0	0	-	7.731	-	-	-	-	0	-	0.00%
1998-03-18	0	1.580	-	1.580	1.580	1.580	1,000	1,580	1.5800	7.731	-	7.731	7.731	7.731	204	7.7315	0.00%
1998-03-17	0	1.580	-	-	-	-	0	0	-	7.731	-	-	-	-	0	-	0.00%
1998-03-16	0	1.580	-	-	-	-	0	0	-	7.731	-	-	-	-	0	-	0.00%
1998-03-13	0	1.580	-	-	-	-	0	0	-	7.731	-	-	-	-	0	-	0.00%
1998-03-12	0	1.580	-	1.590	-	-	0	0	-	7.731	-	7.780	-	-	0	-	0.00%
1998-03-11	0	1.580	-	-	-	-	0	0	-	7.731	-	-	-	-	0	-	0.00%
1998-03-10	0	1.580	-	1.590	-	-	0	0	-	7.731	-	7.780	-	-	0	-	0.00%
1998-03-09	0	1.580	-	1.590	-	-	1	2	2.0000	7.731	-	7.780	-	-	0	9.7867	0.00%
1998-03-06	0	1.580	-	1.580	-	-	0	0	-	7.731	-	7.731	-	-	0	-	0.00%
1998-03-05	0	1.580	-	1.580	-	-	0	0	-	7.731	-	7.731	-	-	0	-	0.00%
1998-03-04	0	1.580	-	1.580	-	-	0	0	-	7.731	-	7.731	-	-	0	-	0.00%
1998-03-03	0	1.580	-	1.590	-	-	0	0	-	7.731	-	7.780	-	-	0	-	0.00%
1998-03-02	0	1.580	-	1.600	-	-	0	0	-	7.731	-	7.829	-	-	0	-	0.00%
1998-02-27	0	1.580	-	1.600	-	-	0	0	-	7.731	-	7.829	-	-	0	-	0.00%
1998-02-26	0	1.580	-	1.590	-	-	0	0	-	7.731	-	7.780	-	-	0	-	0.00%
1998-02-25	0	1.580	-	1.590	-	-	0	0	-	7.731	-	7.780	-	-	0	-	0.00%
1998-02-24	0	1.580	-	1.590	-	-	0	0	-	7.731	-	7.780	-	-	0	-	0.00%
1998-02-23	0	1.580	-	1.590	-	-	0	0	-	7.731	-	7.780	-	-	0	-	0.00%
1998-02-20	0	1.580	-	1.600	1.580	1.580	10,000	15,800	1.5800	7.731	-	7.829	7.731	7.731	2,044	7.7315	-1.86%
1998-02-19	0	1.610	-	1.650	-	-	0	0	-	7.878	-	8.074	-	-	0	-	0.00%
1998-02-18	0	1.610	-	1.640	-	-	0	0	-	7.878	-	8.025	-	-	0	-	0.00%
1998-02-17	0	1.610	-	1.650	-	-	0	0	-	7.878	-	8.074	-	-	0	-	0.00%
1998-02-16	0	1.610	-	1.650	-	-	0	0	-	7.878	-	8.074	-	-	0	-	0.00%
1998-02-13	0	1.610	-	1.610	-	-	0	0	-	7.878	-	7.878	-	-	0	-	-2.42%
1998-02-12	0	1.650	-	1.650	1.650	1.650	100,000	165,000	1.6500	8.074	-	8.074	8.074	8.074	20,436	8.0740	0.00%
1998-02-11	0	1.650	-	1.650	1.650	1.650	40,000	66,000	1.6500	8.074	-	8.074	8.074	8.074	8,174	8.0740	0.00%
1998-02-10	0	1.650	-	1.730	-	-	0	0	-	8.074	-	8.465	-	-	0	-	0.00%
1998-02-09	0	1.650	-	1.650	-	-	0	0	-	8.074	-	8.074	-	-	0	-	0.00%
1998-02-06	0	1.650	-	1.650	-	-	200	260	1.3000	8.074	-	8.074	-	-	41	6.3614	0.00%
1998-02-05	0	1.650	-	1.650	-	-	0	0	-	8.074	-	8.074	-	-	0	-	0.00%
1998-02-04	0	1.650	-	1.700	-	-	0	0	-	8.074	-	8.319	-	-	0	-	0.00%
1998-02-03	0	1.650	-	1.700	-	-	0	0	-	8.074	-	8.319	-	-	0	-	0.00%
1998-02-02	0	1.650	-	1.700	-	-	0	0	-	8.074	-	8.319	-	-	0	-	0.00%
1998-01-27	0	1.650	-	1.650	-	-	2,000,000	3,200,000	1.6000	8.074	-	8.074	-	-	408,718	7.8294	0.00%
1998-01-26	0	1.650	-	1.650	-	-	2,000,000	3,240,000	1.6200	8.074	-	8.074	-	-	408,718	7.9272	0.00%
1998-01-23	0	1.650	-	1.650	-	-	0	0	-	8.074	-	8.074	-	-	0	-	-2.94%
1998-01-22	0	1.700	-	1.700	-	-	0	0	-	8.319	-	8.319	-	-	0	-	0.00%
1998-01-21	0	1.700	-	1.750	-	-	0	0	-	8.319	-	8.563	-	-	0	-	0.00%
1998-01-20	0	1.700	-	1.700	-	-	0	0	-	8.319	-	8.319	-	-	0	-	-2.30%
1998-01-19	0	1.740	-	1.740	-	-	2,000,000	3,200,000	1.6000	8.514	-	8.514	-	-	408,718	7.8294	-0.57%
1998-01-16	0	1.750	-	1.750	1.750	1.750	60,000	105,000	1.7500	8.563	-	8.563	8.563	8.563	12,262	8.5634	-2.78%
1998-01-15	0	1.800	-	1.800	-	-	0	0	-	8.808	-	8.808	-	-	0	-	0.00%
1998-01-14	0	1.800	-	1.900	-	-	0	0	-	8.808	-	9.297	-	-	0	-	0.00%
1998-01-13	0	1.800	-	1.800	-	-	0	0	-	8.808	-	8.808	-	-	0	-	-4.76%
1998-01-12	0	1.890	-	1.900	-	-	0	0	-	9.248	-	9.297	-	-	0	-	0.00%
1998-01-09	0	1.890	-	1.890	-	-	0	0	-	9.248	-	9.248	-	-	0	-	-0.53%
1998-01-08	0	1.900	-	1.900	1.900	1.900	20,000	38,000	1.9000	9.297	-	9.297	9.297	9.297	4,087	9.2974	0.00%
1998-01-07	0	1.900	-	1.900	1.920	1.950	32,000	61,500	1.9219	9.297	-	9.297	9.395	9.542	6,539	9.4044	-2.56%
1998-01-06	0	1.950	-	1.950	1.900	1.990	103,000	197,970	1.9220	9.542	-	9.542	9.297	9.738	21,049	9.4052	0.00%
1998-01-05	0	1.950	1.930	1.950	1.930	1.950	280,000	545,600	1.9486	9.542	9.444	9.542	9.444	9.542	57,220	9.5350	0.00%
1998-01-02	0	1.950	1.950	1.980	1.950	1.980	52,000	102,300	1.9673	9.542	9.542	9.689	9.542	9.689	10,627	9.6267	-1.52%
1997-12-31	0	1.980	1.950	2.050	1.950	2.025	171,250	342,905	2.0024	9.689	9.542	10.03	9.542	9.909	34,996	9.7983	-3.41%
1997-12-30	0	2.050	1.930	2.050	1.940	2.050	172,000	338,550	1.9683	10.03	9.444	10.03	9.493	10.03	35,150	9.6317	3.54%
1997-12-29	0	1.980	1.980	2.050	1.940	1.980	5,342,600	10,155,054	1.9008	9.689	9.689	10.03	9.493	9.689	1,091,808	9.3011	4.21%
1997-12-24	0	1.900	1.880	1.900	1.900	1.920	80,000	152,600	1.9075	9.297	9.200	9.297	9.297	9.395	16,349	9.3341	-1.04%
1997-12-23	0	1.920	1.920	2.000	1.850	1.920	80,000	151,200	1.8900	9.395	9.395	9.787	9.053	9.395	16,349	9.2484	4.92%
1997-12-22	0	1.830	1.830	1.850	1.830	1.880	280,000	518,400	1.8514	8.955	8.955	9.053	8.955	9.200	57,220	9.0597	-3.68%
1997-12-19	0	1.900	-	1.940	-	-	27,000	51,300	1.9000	9.297	-	9.493	-	-	5,518	9.2974	0.00%
1997-12-18	0	1.900	-	1.940	-	-	0	0	-	9.297	-	9.493	-	-	0	-	0.00%
1997-12-17	0	1.900	1.860	1.960	1.900	1.900	30,000	57,000	1.9000	9.297	9.102	9.591	9.297	9.297	6,131	9.2974	-1.04%
1997-12-16	0	1.920	1.920	2.000	1.920	1.920	20,000	38,400	1.9200	9.395	9.395	9.787	9.395	9.395	4,087	9.3952	-2.04%
1997-12-15	0	1.960	-	1.990	-	-	0	0	-	9.591	-	9.738	-	-	0	-	0.00%
1997-12-12	0	1.960	-	2.050	1.960	1.960	20,000	39,200	1.9600	9.591	-	10.03	9.591	9.591	4,087	9.5910	-2.00%
1997-12-11	0	2.000	-	2.000	-	-	4,700	9,400	2.0000	9.787	-	9.787	-	-	960	9.7867	-2.44%
1997-12-10	0	2.050	2.050	2.150	2.050	2.300	121,000	259,400	2.1438	10.03	10.03	10.52	10.03	11.25	24,727	10.490	-2.38%
1997-12-09	0	2.100	1.900	2.200	1.830	2.100	97,000	181,860	1.8748	10.28	9.297	10.77	8.955	10.28	19,823	9.1743	14.13%
1997-12-08	0	1.840	1.790	-	1.780	1.840	206,000	370,840	1.8002	9.004	8.759	-	8.710	9.004	42,098	8.8090	2.22%
1997-12-05	0	1.800	1.800	1.870	1.800	1.820	125,000	226,000	1.8080	8.808	8.808	9.151	8.808	8.906	25,545	8.8472	-1.64%
1997-12-04	0	1.830	1.800	1.920	1.830	1.940	546,500	1,032,630	1.8895	8.955	8.808	9.395	8.955	9.493	111,682	9.2462	-3.68%
1997-12-03	0	1.900	1.830	-	1.830	1.900	47,700	88,015	1.8452	9.297	8.955	-	8.955	9.297	9,748	9.0291	1.60%
1997-12-02	0	1.870	-	1.870	-	-	0	0	-	9.151	-	9.151	-	-	0	-	0.00%
1997-12-01	0	1.870	-	1.870	-	-	0	0	-	9.151	-	9.151	-	-	0	-	0.00%
1997-11-28	0	1.870	-	1.910	-	-	0	0	-	9.151	-	9.346	-	-	0	-	0.00%
1997-11-27	0	1.870	-	-	1.860	1.870	30,000	55,900	1.8633	9.151	-	-	9.102	9.151	6,131	9.1179	0.00%
1997-11-26	0	1.870	-	1.880	-	-	0	0	-	9.151	-	9.200	-	-	0	-	0.00%
1997-11-25	0	1.870	-	1.870	-	-	0	0	-	9.151	-	9.151	-	-	0	-	-0.53%
1997-11-24	0	1.880	-	1.900	-	-	0	0	-	9.200	-	9.297	-	-	0	-	0.00%
1997-11-21	0	1.880	-	1.880	-	-	0	0	-	9.200	-	9.200	-	-	0	-	0.00%
1997-11-20	0	1.880	-	1.890	-	-	0	0	-	9.200	-	9.248	-	-	0	-	0.00%
1997-11-19	0	1.880	-	1.880	-	-	0	0	-	9.200	-	9.200	-	-	0	-	-1.05%
1997-11-18	0	1.900	-	1.900	-	-	0	0	-	9.297	-	9.297	-	-	0	-	0.00%
1997-11-17	0	1.900	-	1.900	1.900	1.900	5,000	9,500	1.9000	9.297	-	9.297	9.297	9.297	1,022	9.2974	0.00%
1997-11-14	0	1.900	1.800	1.900	-	-	0	0	-	9.297	8.808	9.297	-	-	0	-	0.00%
1997-11-13	0	1.900	-	1.950	1.900	1.900	20,000	38,000	1.9000	9.297	-	9.542	9.297	9.297	4,087	9.2974	-3.06%
1997-11-12	0	1.960	-	1.960	-	-	0	0	-	9.591	-	9.591	-	-	0	-	0.00%
1997-11-11	0	1.960	-	2.000	-	-	0	0	-	9.591	-	9.787	-	-	0	-	0.00%
1997-11-10	0	1.960	1.960	2.000	1.960	1.960	18,000	35,280	1.9600	9.591	9.591	9.787	9.591	9.591	3,678	9.5910	-6.67%
1997-11-07	0	2.100	-	2.100	-	-	0	0	-	10.28	-	10.28	-	-	0	-	0.00%
1997-11-06	0	2.100	2.000	2.100	-	-	0	0	-	10.28	9.787	10.28	-	-	0	-	0.00%
1997-11-05	0	2.100	2.000	2.100	2.100	2.100	30,000	63,000	2.1000	10.28	9.787	10.28	10.28	10.28	6,131	10.276	0.00%
1997-11-04	0	2.100	2.100	2.300	2.100	2.200	93,000	197,300	2.1215	10.28	10.28	11.25	10.28	10.77	19,005	10.381	0.00%
1997-11-03	0	2.100	2.100	-	2.100	2.200	175,000	380,750	2.1757	10.28	10.28	-	10.28	10.77	35,763	10.647	2.44%
1997-10-31	0	2.050	2.000	2.100	1.960	2.050	589,000	1,202,800	2.0421	10.03	9.787	10.28	9.591	10.03	120,367	9.9927	-2.38%
1997-10-30	0	2.100	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.00%
1997-10-29	0	2.100	2.100	2.200	2.100	2.100	14,500	30,375	2.0948	10.28	10.28	10.77	10.28	10.28	2,963	10.251	0.00%
1997-10-28	0	2.100	-	2.100	2.100	2.200	1,870,500	4,196,900	2.2437	10.28	-	10.28	10.28	10.77	382,253	10.979	-8.70%
1997-10-27	0	2.300	2.200	2.350	2.300	2.300	1,333,000	3,065,900	2.3000	11.25	10.77	11.50	11.25	11.25	272,410	11.255	0.00%
1997-10-24	0	2.300	2.300	2.350	2.200	2.400	1,140,000	2,619,500	2.2978	11.25	11.25	11.50	10.77	11.74	232,969	11.244	6.98%
1997-10-23	0	2.150	-	2.150	2.150	2.150	711,300	1,528,710	2.1492	10.52	-	10.52	10.52	10.52	145,360	10.517	-4.44%
1997-10-22	0	2.250	2.250	2.400	2.250	2.375	46,000	107,750	2.3424	11.01	11.01	11.74	11.01	11.62	9,401	11.462	-6.25%
1997-10-21	0	2.400	2.400	2.800	2.400	2.500	15,000	37,000	2.4667	11.74	11.74	13.70	11.74	12.23	3,065	12.070	-11.11%
1997-10-20	0	2.700	2.700	2.900	2.700	2.900	61,000	170,900	2.8016	13.21	13.21	14.19	13.21	14.19	12,466	13.709	-11.48%
1997-10-17	0	3.050	3.000	3.100	3.050	3.050	10,000	30,500	3.0500	14.92	14.68	15.17	14.92	14.92	2,044	14.925	-4.69%
1997-10-16	0	3.200	3.100	3.200	3.100	3.200	50,000	157,000	3.1400	15.66	15.17	15.66	15.17	15.66	10,218	15.365	6.67%
1997-10-15	0	3.000	-	3.000	-	-	0	0	-	14.68	-	14.68	-	-	0	-	-3.23%
1997-10-14	0	3.100	-	3.150	3.025	3.100	200,000	616,250	3.0813	15.17	-	15.41	14.80	15.17	40,872	15.078	3.33%
1997-10-13	0	3.000	3.000	3.100	3.000	3.000	7,100	21,285	2.9979	14.68	14.68	15.17	14.68	14.68	1,451	14.670	-3.23%
1997-10-09	0	3.100	3.000	3.100	3.100	3.350	280,000	910,500	3.2518	15.17	14.68	15.17	15.17	16.39	57,220	15.912	-10.14%
1997-10-08	0	3.450	-	3.500	-	-	0	0	-	16.88	-	17.13	-	-	0	-	0.00%
1997-10-07	0	3.450	3.450	3.475	3.400	3.450	58,000	198,600	3.4241	16.88	16.88	17.00	16.64	16.88	11,853	16.756	-1.43%
1997-10-06	0	3.500	3.450	3.500	3.450	3.525	812,500	2,836,350	3.4909	17.13	16.88	17.13	16.88	17.25	166,042	17.082	-0.71%
1997-10-03	0	3.525	3.500	3.525	3.450	3.550	1,201,000	4,199,300	3.4965	17.25	17.13	17.25	16.88	17.37	245,435	17.110	2.17%
1997-09-30	0	3.450	3.400	3.450	3.400	3.500	455,200	1,571,560	3.4525	16.88	16.64	16.88	16.64	17.13	93,024	16.894	0.00%
1997-09-29	0	3.450	3.425	3.450	3.350	3.450	684,500	2,337,525	3.4149	16.88	16.76	16.88	16.39	16.88	139,884	16.710	4.55%
1997-09-26	0	3.300	3.300	3.350	3.150	3.350	706,100	2,258,785	3.1990	16.15	16.15	16.39	15.41	16.39	144,298	15.654	5.60%
1997-09-25	0	3.125	3.100	3.125	3.000	3.125	254,000	783,175	3.0834	15.29	15.17	15.29	14.68	15.29	51,907	15.088	0.81%
1997-09-24	0	3.100	3.050	3.200	3.100	3.200	130,000	411,500	3.1654	15.17	14.92	15.66	15.17	15.66	26,567	15.489	-1.59%
1997-09-23	0	3.150	3.100	3.150	3.150	3.200	242,000	765,600	3.1636	15.41	15.17	15.41	15.41	15.66	49,455	15.481	-0.79%
1997-09-22	0	3.175	3.150	3.175	3.150	3.350	321,600	1,041,290	3.2378	15.54	15.41	15.54	15.41	16.39	65,722	15.844	-5.22%
1997-09-19	0	3.350	3.350	3.400	3.350	3.500	374,000	1,267,200	3.3882	16.39	16.39	16.64	16.39	17.13	76,430	16.580	-2.90%
1997-09-18	0	3.450	3.450	3.550	3.450	3.550	210,200	739,005	3.5157	16.88	16.88	17.37	16.88	17.37	42,956	17.204	-2.13%
1997-09-16	0	3.525	3.500	3.600	3.400	3.525	205,500	719,625	3.5018	17.25	17.13	17.62	16.64	17.25	41,996	17.136	0.71%
1997-09-15	0	3.500	3.500	3.550	3.450	3.550	985,900	3,452,620	3.5020	17.13	17.13	17.37	16.88	17.37	201,477	17.137	0.00%
1997-09-12	0	3.500	3.475	3.525	3.450	3.550	1,394,000	4,889,950	3.5079	17.13	17.00	17.25	16.88	17.37	284,876	17.165	0.00%
1997-09-11	0	3.500	3.450	3.500	3.375	3.750	1,439,500	5,129,955	3.5637	17.13	16.88	17.13	16.52	18.35	294,175	17.438	-5.41%
1997-09-10	0	3.700	3.625	3.800	3.025	3.825	10,536,600	36,090,185	3.4252	18.11	17.74	18.59	14.80	18.72	2,153,248	16.761	23.33%
1997-09-09	1	3.000	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	0.00%
1997-09-08	0	3.000	2.975	3.000	2.700	3.025	872,000	2,580,000	2.9587	14.68	14.56	14.68	13.21	14.80	178,201	14.478	11.11%
1997-09-05	0	2.700	2.650	-	2.500	2.700	265,300	694,490	2.6178	13.21	12.97	-	12.23	13.21	54,216	12.810	3.85%
1997-09-04	0	2.600	-	2.600	2.600	2.650	100,200	261,760	2.6124	12.72	-	12.72	12.72	12.97	20,477	12.783	-0.95%
1997-09-03	0	2.625	2.600	2.700	2.600	2.700	284,000	748,775	2.6365	12.85	12.72	13.21	12.72	13.21	58,038	12.901	0.96%
1997-09-02	0	2.600	2.600	2.700	2.500	2.750	151,000	394,950	2.6156	12.72	12.72	13.21	12.23	13.46	30,858	12.799	-5.45%
1997-09-01	0	2.750	2.750	2.800	2.750	2.925	601,200	1,732,565	2.8818	13.46	13.46	13.70	13.46	14.31	122,861	14.102	-1.79%
1997-08-29	0	2.800	2.800	2.850	2.800	2.850	70,000	198,500	2.8357	13.70	13.70	13.95	13.70	13.95	14,305	13.876	-1.75%
1997-08-28	0	2.850	2.800	2.900	2.750	3.050	655,000	1,907,275	2.9119	13.95	13.70	14.19	13.46	14.92	133,855	14.249	7.55%
1997-08-27	0	2.650	2.600	-	2.500	2.650	278,000	718,250	2.5836	12.97	12.72	-	12.23	12.97	56,812	12.643	6.00%
1997-08-26	0	2.500	2.450	2.550	2.500	2.575	378,000	956,650	2.5308	12.23	11.99	12.48	12.23	12.60	77,248	12.384	-2.91%
1997-08-25	0	2.575	-	2.575	2.600	2.600	20,000	52,000	2.6000	12.60	-	12.60	12.72	12.72	4,087	12.723	3.00%
1997-08-22	0	2.500	2.400	2.500	-	-	4,000	10,000	2.5000	12.23	11.74	12.23	-	-	817	12.233	0.00%
1997-08-21	0	2.500	-	2.575	2.500	2.500	24,500	61,150	2.4959	12.23	-	12.60	12.23	12.23	5,007	12.213	0.00%
1997-08-20	0	2.500	2.500	2.575	2.500	2.575	347,500	880,275	2.5332	12.23	12.23	12.60	12.23	12.60	71,015	12.396	-0.99%
1997-08-19	0	2.525	2.450	2.525	2.525	2.550	60,000	152,000	2.5333	12.36	11.99	12.36	12.36	12.48	12,262	12.396	-0.98%
1997-08-15	0	2.550	2.550	2.600	2.500	2.600	160,500	411,963	2.5667	12.48	12.48	12.72	12.23	12.72	32,800	12.560	-1.92%
1997-08-14	0	2.600	2.575	2.600	2.600	2.650	184,500	481,300	2.6087	12.72	12.60	12.72	12.72	12.97	37,704	12.765	0.00%
1997-08-13	0	2.600	2.550	2.600	2.500	2.600	20,000	51,900	2.5950	12.72	12.48	12.72	12.23	12.72	4,087	12.698	0.00%
1997-08-12	0	2.600	2.550	2.600	2.550	2.600	62,500	161,150	2.5784	12.72	12.48	12.72	12.48	12.72	12,772	12.617	1.96%
1997-08-11	0	2.550	2.500	-	2.500	2.550	14,500	36,850	2.5414	12.48	12.23	-	12.23	12.48	2,963	12.436	0.00%
1997-08-08	0	2.550	2.550	2.700	2.500	2.650	141,300	368,700	2.6093	12.48	12.48	13.21	12.23	12.97	28,876	12.768	-4.67%
1997-08-07	0	2.675	-	2.800	2.675	2.825	163,500	456,275	2.7907	13.09	-	13.70	13.09	13.82	33,413	13.656	-4.46%
1997-08-06	0	2.800	2.750	-	2.750	2.800	210,000	578,400	2.7543	13.70	13.46	-	13.46	13.70	42,915	13.478	1.82%
1997-08-05	0	2.750	-	2.875	2.750	2.775	136,000	375,500	2.7610	13.46	-	14.07	13.46	13.58	27,793	13.511	-0.90%
1997-08-04	0	2.775	2.775	2.800	2.700	2.825	284,000	791,375	2.7865	13.58	13.58	13.70	13.21	13.82	58,038	13.635	1.83%
1997-08-01	0	2.725	2.725	2.750	2.650	2.850	255,900	705,230	2.7559	13.33	13.33	13.46	12.97	13.95	52,295	13.485	1.87%
1997-07-31	0	2.675	2.650	2.675	2.600	2.675	212,050	560,575	2.6436	13.09	12.97	13.09	12.72	13.09	43,334	12.936	2.88%
1997-07-30	0	2.600	2.575	2.600	2.550	2.600	189,500	487,350	2.5718	12.72	12.60	12.72	12.48	12.72	38,726	12.585	1.96%
1997-07-29	0	2.550	2.500	2.550	2.500	2.550	63,400	159,335	2.5132	12.48	12.23	12.48	12.23	12.48	12,956	12.298	2.00%
1997-07-28	0	2.500	2.500	2.550	2.450	2.500	139,400	346,970	2.4890	12.23	12.23	12.48	11.99	12.23	28,488	12.180	2.04%
1997-07-25	0	2.450	2.450	2.550	2.450	2.475	74,500	183,700	2.4658	11.99	11.99	12.48	11.99	12.11	15,225	12.066	0.00%
1997-07-24	0	2.450	2.450	2.525	2.450	2.550	272,100	685,563	2.5195	11.99	11.99	12.36	11.99	12.48	55,606	12.329	-3.92%
1997-07-23	0	2.550	2.400	2.550	2.350	2.550	169,500	412,700	2.4348	12.48	11.74	12.48	11.50	12.48	34,639	11.914	10.87%
1997-07-22	0	2.300	2.300	2.350	2.300	2.325	250,000	575,250	2.3010	11.25	11.25	11.50	11.25	11.38	51,090	11.260	0.00%
1997-07-21	0	2.300	2.300	2.400	2.300	2.300	29,900	68,485	2.2905	11.25	11.25	11.74	11.25	11.25	6,110	11.208	-4.17%
1997-07-18	0	2.400	2.400	-	2.300	2.400	166,150	389,030	2.3414	11.74	11.74	-	11.25	11.74	33,954	11.457	2.13%
1997-07-17	0	2.350	2.350	2.400	2.325	2.425	20,500	48,725	2.3768	11.50	11.50	11.74	11.38	11.87	4,189	11.631	1.08%
1997-07-16	0	2.325	2.325	-	2.300	2.325	108,000	248,650	2.3023	11.38	11.38	-	11.25	11.38	22,071	11.266	0.00%
1997-07-15	0	2.325	2.325	2.350	2.275	2.350	24,000	55,625	2.3177	11.38	11.38	11.50	11.13	11.50	4,905	11.341	3.33%
1997-07-14	0	2.250	2.250	-	2.250	2.250	149,950	337,245	2.2490	11.01	11.01	-	11.01	11.01	30,644	11.005	0.00%
1997-07-11	0	2.250	2.225	-	2.150	2.250	267,000	594,050	2.2249	11.01	10.89	-	10.52	11.01	54,564	10.887	1.12%
1997-07-10	0	2.225	-	2.350	2.225	2.325	206,500	467,750	2.2651	10.89	-	11.50	10.89	11.38	42,200	11.084	-5.32%
1997-07-09	0	2.350	2.350	-	2.350	2.400	203,000	483,500	2.3818	11.50	11.50	-	11.50	11.74	41,485	11.655	-6.00%
1997-07-08	0	2.500	2.500	2.550	2.475	2.475	2,800	6,790	2.4250	12.23	12.23	12.48	12.11	12.11	572	11.866	-3.85%
1997-07-07	0	2.600	-	2.600	2.575	2.600	30,000	77,550	2.5850	12.72	-	12.72	12.60	12.72	6,131	12.649	4.00%
1997-07-04	0	2.500	2.500	2.550	2.500	2.600	111,000	282,500	2.5450	12.23	12.23	12.48	12.23	12.72	22,684	12.454	-3.85%
1997-07-03	0	2.600	2.550	2.600	2.550	2.600	274,200	708,223	2.5829	12.72	12.48	12.72	12.48	12.72	56,035	12.639	-1.89%
1997-06-27	0	2.650	2.600	2.700	2.450	2.650	652,000	1,652,450	2.5344	12.97	12.72	13.21	11.99	12.97	133,242	12.402	6.00%
1997-06-26	0	2.500	2.475	2.500	2.400	2.525	394,500	985,050	2.4970	12.23	12.11	12.23	11.74	12.36	80,620	12.218	2.04%
1997-06-25	0	2.450	2.450	2.475	2.300	2.525	629,500	1,552,625	2.4664	11.99	11.99	12.11	11.25	12.36	128,644	12.069	-2.97%
1997-06-24	0	2.525	2.500	2.575	2.500	2.650	408,750	1,051,975	2.5736	12.36	12.23	12.60	12.23	12.97	83,532	12.594	-5.61%
1997-06-23	0	2.675	2.675	2.700	2.675	2.750	220,600	596,565	2.7043	13.09	13.09	13.21	13.09	13.46	45,082	13.233	-2.73%
1997-06-20	0	2.750	2.750	2.800	2.725	2.825	424,100	1,170,965	2.7611	13.46	13.46	13.70	13.33	13.82	86,669	13.511	0.92%
1997-06-19	0	2.725	2.700	2.750	2.675	2.850	1,647,800	4,490,405	2.7251	13.33	13.21	13.46	13.09	13.95	336,743	13.335	-0.91%
1997-06-18	0	2.750	2.750	2.775	2.700	2.850	808,400	2,257,318	2.7923	13.46	13.46	13.58	13.21	13.95	165,204	13.664	0.00%
1997-06-17	0	2.750	2.750	2.800	2.750	2.950	2,036,650	5,741,280	2.8190	13.46	13.46	13.70	13.46	14.44	416,208	13.794	-6.78%
1997-06-16	0	2.950	2.875	2.975	2.200	3.100	9,351,800	27,103,235	2.8982	14.44	14.07	14.56	10.77	15.17	1,911,124	14.182	67.61%
1997-06-13	1	1.760	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
1997-06-12	1	1.760	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
1997-06-11	1	1.760	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
1997-06-10	1	1.760	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
1997-06-06	1	1.760	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
1997-06-05	1	1.760	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
1997-06-04	1	1.760	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
1997-06-03	1	1.760	-	-	-	-	0	0	-	8.612	-	-	-	-	0	-	0.00%
1997-06-02	0	1.760	1.760	-	1.760	1.760	3,000	5,280	1.7600	8.612	8.612	-	8.612	8.612	613	8.6123	-2.22%
1997-05-30	0	1.800	1.800	-	1.770	1.780	2,500	4,410	1.7640	8.808	8.808	-	8.661	8.710	511	8.6319	0.00%
1997-05-29	0	1.800	1.800	-	1.700	1.800	406,000	728,765	1.7950	8.808	8.808	-	8.319	8.808	82,970	8.7835	5.88%
1997-05-28	0	1.700	1.700	-	1.660	1.740	106,500	183,000	1.7183	8.319	8.319	-	8.123	8.514	21,764	8.4083	2.41%
1997-05-27	0	1.660	1.660	-	-	-	0	0	-	8.123	8.123	-	-	-	0	-	0.61%
1997-05-26	0	1.650	1.650	1.670	1.650	1.650	2,564	4,202	1.6388	8.074	8.074	8.172	8.074	8.074	524	8.0194	1.23%
1997-05-23	0	1.630	1.630	1.640	1.620	1.640	42,500	69,370	1.6322	7.976	7.976	8.025	7.927	8.025	8,685	7.9871	-4.12%
1997-05-22	0	1.700	-	1.770	1.670	1.770	112,000	193,980	1.7320	8.319	-	8.661	8.172	8.661	22,888	8.4751	-6.08%
1997-05-21	0	1.810	-	1.880	1.810	1.850	54,000	99,500	1.8426	8.857	-	9.200	8.857	9.053	11,035	9.0165	-2.16%
1997-05-20	0	1.850	1.850	1.920	1.850	1.880	65,000	122,130	1.8789	9.053	9.053	9.395	9.053	9.200	13,283	9.1942	-1.60%
1997-05-19	0	1.880	1.880	-	1.880	1.900	106,700	202,516	1.8980	9.200	9.200	-	9.200	9.297	21,805	9.2876	-1.05%
1997-05-16	0	1.900	1.830	-	1.830	1.900	31,000	58,830	1.8977	9.297	8.955	-	8.955	9.297	6,335	9.2863	1.60%
1997-05-15	0	1.870	1.870	1.940	1.870	1.900	81,000	153,870	1.8996	9.151	9.151	9.493	9.151	9.297	16,553	9.2956	-1.58%
1997-05-14	0	1.900	-	-	-	-	0	0	-	9.297	-	-	-	-	0	-	0.00%
1997-05-13	0	1.900	1.830	1.900	1.830	1.900	100,000	186,490	1.8649	9.297	8.955	9.297	8.955	9.297	20,436	9.1256	2.15%
1997-05-12	0	1.860	1.860	-	1.850	1.850	7,000	12,950	1.8500	9.102	9.102	-	9.053	9.053	1,431	9.0527	-2.11%
1997-05-09	0	1.900	-	1.900	-	-	0	0	-	9.297	-	9.297	-	-	0	-	-2.56%
1997-05-08	0	1.950	-	1.950	-	-	0	0	-	9.542	-	9.542	-	-	0	-	0.00%
1997-05-07	0	1.950	-	1.990	-	-	0	0	-	9.542	-	9.738	-	-	0	-	0.00%
1997-05-06	0	1.950	-	-	-	-	0	0	-	9.542	-	-	-	-	0	-	0.00%
1997-05-05	0	1.950	-	-	-	-	2,500	4,750	1.9000	9.542	-	-	-	-	511	9.2974	0.00%
1997-05-02	0	1.950	-	1.950	-	-	0	0	-	9.542	-	9.542	-	-	0	-	0.00%
1997-05-01	0	1.950	1.950	1.980	-	-	0	0	-	9.542	9.542	9.689	-	-	0	-	0.00%
1997-04-30	0	1.950	1.950	1.990	1.950	1.950	253,000	493,350	1.9500	9.542	9.542	9.738	9.542	9.542	51,703	9.5420	0.00%
1997-04-29	0	1.950	1.950	2.000	1.950	1.950	5,000	9,750	1.9500	9.542	9.542	9.787	9.542	9.542	1,022	9.5420	-2.50%
1997-04-28	0	2.000	2.000	2.100	2.000	2.000	2,700	5,358	1.9844	9.787	9.787	10.28	9.787	9.787	552	9.7106	0.00%
1997-04-25	0	2.000	-	2.000	2.000	2.000	5,000	10,000	2.0000	9.787	-	9.787	9.787	9.787	1,022	9.7867	0.00%
1997-04-24	0	2.000	2.000	2.100	2.000	2.000	10,000	20,000	2.0000	9.787	9.787	10.28	9.787	9.787	2,044	9.7867	-4.76%
1997-04-23	0	2.100	2.000	-	2.000	2.100	52,000	109,000	2.0962	10.28	9.787	-	9.787	10.28	10,627	10.257	5.00%
1997-04-22	0	2.000	1.970	2.000	2.000	2.000	22,100	44,145	1.9975	9.787	9.640	9.787	9.787	9.787	4,516	9.7745	-8.05%
1997-04-21	0	2.175	-	2.175	-	-	0	0	-	10.64	-	10.64	-	-	0	-	0.00%
1997-04-18	0	2.175	-	2.200	-	-	0	0	-	10.64	-	10.77	-	-	0	-	0.00%
1997-04-17	0	2.175	2.025	2.175	2.075	2.175	58,000	121,170	2.0891	10.64	9.909	10.64	10.15	10.64	11,853	10.223	6.10%
1997-04-16	0	2.050	-	-	2.050	2.100	368,000	762,800	2.0728	10.03	-	-	10.03	10.28	75,204	10.143	-1.20%
1997-04-15	0	2.075	2.050	2.175	2.075	2.075	1,000	2,075	2.0750	10.15	10.03	10.64	10.15	10.15	204	10.154	0.00%
1997-04-14	0	2.075	-	2.150	2.050	2.075	3,500	7,170	2.0486	10.15	-	10.52	10.03	10.15	715	10.024	0.00%
1997-04-11	0	2.075	-	2.100	-	-	0	0	-	10.15	-	10.28	-	-	0	-	0.00%
1997-04-10	0	2.075	2.000	2.200	2.000	2.075	19,500	40,135	2.0582	10.15	9.787	10.77	9.787	10.15	3,985	10.072	0.00%
1997-04-09	0	2.075	2.000	2.200	2.000	2.100	37,500	77,195	2.0585	10.15	9.787	10.77	9.787	10.28	7,663	10.073	3.75%
1997-04-08	0	2.000	-	2.000	-	-	0	0	-	9.787	-	9.787	-	-	0	-	0.00%
1997-04-07	0	2.000	1.980	2.000	-	-	0	0	-	9.787	9.689	9.787	-	-	0	-	0.00%
1997-04-04	0	2.000	1.920	2.000	-	-	0	0	-	9.787	9.395	9.787	-	-	0	-	0.00%
1997-04-03	0	2.000	2.000	2.050	2.000	2.000	86,000	172,000	2.0000	9.787	9.787	10.03	9.787	9.787	17,575	9.7867	0.00%
1997-04-02	0	2.000	2.000	2.100	2.000	2.000	92,800	185,570	1.9997	9.787	9.787	10.28	9.787	9.787	18,965	9.7851	0.50%
1997-04-01	0	1.990	-	1.990	-	-	0	0	-	9.738	-	9.738	-	-	0	-	-0.50%
1997-03-27	0	2.000	1.960	2.100	2.000	2.000	12,000	23,940	1.9950	9.787	9.591	10.28	9.787	9.787	2,452	9.7622	-4.76%
1997-03-26	0	2.100	2.100	2.150	2.050	2.125	50,500	105,775	2.0946	10.28	10.28	10.52	10.03	10.40	10,320	10.249	-2.33%
1997-03-25	0	2.150	2.150	2.200	2.150	2.175	47,000	101,513	2.1599	10.52	10.52	10.77	10.52	10.64	9,605	10.569	1.18%
1997-03-24	0	2.125	2.125	2.150	2.125	2.150	125,400	268,050	2.1376	10.40	10.40	10.52	10.40	10.52	25,627	10.460	-1.16%
1997-03-21	0	2.150	2.125	2.175	-	-	0	0	-	10.52	10.40	10.64	-	-	0	-	0.00%
1997-03-20	0	2.150	2.150	2.200	2.150	2.150	96,100	206,600	2.1498	10.52	10.52	10.77	10.52	10.52	19,639	10.520	0.00%
1997-03-19	0	2.150	2.150	2.200	2.100	2.200	284,500	615,345	2.1629	10.52	10.52	10.77	10.28	10.77	58,140	10.584	0.00%
1997-03-18	0	2.150	2.150	2.250	2.150	2.150	73,000	156,950	2.1500	10.52	10.52	11.01	10.52	10.52	14,918	10.521	0.00%
1997-03-17	0	2.150	2.150	2.175	2.150	2.150	167,300	359,650	2.1497	10.52	10.52	10.64	10.52	10.52	34,189	10.519	0.00%
1997-03-14	0	2.150	2.150	2.200	2.150	2.150	202,000	434,150	2.1493	10.52	10.52	10.77	10.52	10.52	41,280	10.517	0.00%
1997-03-13	0	2.150	2.150	2.175	2.150	2.150	111,300	239,115	2.1484	10.52	10.52	10.64	10.52	10.52	22,745	10.513	-1.15%
1997-03-12	0	2.175	2.150	2.175	2.175	2.175	256,200	557,043	2.1743	10.64	10.52	10.64	10.64	10.64	52,357	10.639	1.16%
1997-03-11	0	2.150	2.100	2.150	2.100	2.150	132,900	285,090	2.1451	10.52	10.28	10.52	10.28	10.52	27,159	10.497	0.00%
1997-03-10	0	2.150	2.150	2.200	2.150	2.200	102,600	222,905	2.1726	10.52	10.52	10.77	10.52	10.77	20,967	10.631	-1.15%
1997-03-07	0	2.175	2.175	2.225	2.150	2.200	470,000	1,018,475	2.1670	10.64	10.64	10.89	10.52	10.77	96,049	10.604	1.16%
1997-03-06	0	2.150	2.100	2.200	2.125	2.150	176,500	379,215	2.1485	10.52	10.28	10.77	10.40	10.52	36,069	10.513	0.00%
1997-03-05	0	2.150	2.150	2.200	2.000	2.150	83,100	176,878	2.1285	10.52	10.52	10.77	9.787	10.52	16,982	10.415	2.38%
1997-03-04	0	2.100	2.100	2.125	2.000	2.150	274,300	580,813	2.1174	10.28	10.28	10.40	9.787	10.52	56,056	10.361	0.00%
1997-03-03	0	2.100	2.100	2.200	2.100	2.150	83,000	176,700	2.1289	10.28	10.28	10.77	10.28	10.52	16,962	10.418	-3.45%
1997-02-28	0	2.175	2.150	2.175	2.150	2.175	199,000	431,075	2.1662	10.64	10.52	10.64	10.52	10.64	40,667	10.600	1.16%
1997-02-27	0	2.150	2.150	2.175	2.050	2.200	1,390,500	2,938,873	2.1135	10.52	10.52	10.64	10.03	10.77	284,161	10.342	-1.15%
1997-02-26	0	2.175	2.175	2.200	2.050	2.175	584,600	1,255,400	2.1475	10.64	10.64	10.77	10.03	10.64	119,468	10.508	3.57%
1997-02-25	0	2.100	2.100	2.150	2.050	2.175	826,100	1,728,088	2.0919	10.28	10.28	10.52	10.03	10.64	168,821	10.236	-3.45%
1997-02-24	0	2.175	2.175	2.200	1.860	2.350	2,823,100	6,028,580	2.1354	10.64	10.64	10.77	9.102	11.50	576,926	10.449	-15.53%
1997-02-21	1	2.575	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
1997-02-20	1	2.575	-	-	-	-	0	0	-	12.60	-	-	-	-	0	-	0.00%
1997-02-19	0	2.575	2.550	2.575	2.550	2.700	526,600	1,381,705	2.6238	12.60	12.48	12.60	12.48	13.21	107,615	12.839	-4.63%
1997-02-18	0	2.700	2.600	2.700	2.500	2.750	1,562,900	4,074,140	2.6068	13.21	12.72	13.21	12.23	13.46	319,393	12.756	-3.57%
1997-02-17	0	2.800	2.775	2.800	2.600	3.000	2,956,400	8,349,978	2.8244	13.70	13.58	13.70	12.72	14.68	604,167	13.821	9.80%
1997-02-14	0	2.550	2.500	2.550	2.125	2.600	1,831,400	4,351,538	2.3761	12.48	12.23	12.48	10.40	12.72	374,263	11.627	8.51%
1997-02-13	0	2.350	2.350	2.375	2.175	2.350	1,528,200	3,447,226	2.2557	11.50	11.50	11.62	10.64	11.50	312,301	11.038	1.08%
1997-02-12	0	2.325	2.325	2.350	1.900	2.425	4,879,000	10,711,960	2.1955	11.38	11.38	11.50	9.297	11.87	997,067	10.743	27.75%
1997-02-11	0	1.820	1.820	1.890	1.800	1.920	1,370,600	2,555,910	1.8648	8.906	8.906	9.248	8.808	9.395	280,094	9.1252	-0.55%
1997-02-10	0	1.830	1.830	1.850	1.800	1.950	1,471,900	2,730,454	1.8551	8.955	8.955	9.053	8.808	9.542	300,796	9.0774	0.00%
1997-02-05	0	1.830	1.810	1.830	1.640	1.870	1,500,800	2,706,505	1.8034	8.955	8.857	8.955	8.025	9.151	306,702	8.8245	1.67%
1997-02-04	0	1.800	1.790	1.840	1.480	1.880	2,745,000	4,719,946	1.7195	8.808	8.759	9.004	7.242	9.200	560,965	8.4140	23.29%
1997-02-03	0	1.460	1.460	1.470	1.080	1.510	2,329,250	3,228,115	1.3859	7.144	7.144	7.193	5.285	7.389	476,003	6.7817	35.19%
1997-01-31	0	1.080	1.060	1.090	0.940	1.090	2,295,400	2,356,592	1.0267	5.285	5.187	5.334	4.600	5.334	469,085	5.0238	18.68%
1997-01-30	0	0.910	0.890	0.920	0.860	0.910	200,000	178,610	0.8931	4.453	4.355	4.502	4.208	4.453	40,872	4.3700	4.60%
1997-01-29	0	0.870	0.860	0.880	0.860	0.870	169,000	146,340	0.8659	4.257	4.208	4.306	4.208	4.257	34,537	4.2372	-1.14%
1997-01-28	0	0.880	0.860	0.880	-	-	0	0	-	4.306	4.208	4.306	-	-	0	-	0.00%
1997-01-27	0	0.880	0.870	0.890	0.830	0.880	312,500	266,045	0.8513	4.306	4.257	4.355	4.061	4.306	63,862	4.1659	7.32%
1997-01-24	0	0.820	0.820	0.830	-	-	800	624	0.7800	4.013	4.013	4.061	-	-	163	3.8168	0.00%
1997-01-23	0	0.820	0.820	0.840	0.820	0.820	3,650	2,923	0.8008	4.013	4.013	4.110	4.013	4.013	746	3.9187	-2.38%
1997-01-22	0	0.840	0.830	0.880	0.830	0.840	27,300	22,614	0.8284	4.110	4.061	4.306	4.061	4.110	5,579	4.0534	0.00%
1997-01-21	0	0.840	0.840	0.860	0.800	0.840	147,000	122,360	0.8324	4.110	4.110	4.208	3.915	4.110	30,041	4.0731	5.00%
1997-01-20	0	0.800	0.800	0.850	0.800	0.820	260,000	208,550	0.8021	3.915	3.915	4.159	3.915	4.013	53,133	3.9250	-2.44%
1997-01-17	0	0.820	0.820	0.850	0.820	0.820	1,800	1,444	0.8022	4.013	4.013	4.159	4.013	4.013	368	3.9256	-3.53%
1997-01-16	0	0.850	0.830	0.880	0.850	0.850	100,000	85,000	0.8500	4.159	4.061	4.306	4.159	4.159	20,436	4.1593	0.00%
1997-01-15	0	0.850	0.850	0.890	0.850	0.930	557,000	490,440	0.8805	4.159	4.159	4.355	4.159	4.551	113,828	4.3086	-4.49%
1997-01-14	0	0.890	0.880	0.960	0.880	0.960	3,615,500	3,236,270	0.8951	4.355	4.306	4.698	4.306	4.698	738,860	4.3801	3.49%
1997-01-13	0	0.860	0.860	0.900	0.850	0.870	6,044,000	5,171,230	0.8556	4.208	4.208	4.404	4.159	4.257	1,235,145	4.1867	2.38%
1997-01-10	0	0.840	0.830	0.850	0.810	0.870	5,601,000	4,584,960	0.8186	4.110	4.061	4.159	3.964	4.257	1,144,614	4.0057	-2.33%
1997-01-09	0	0.860	0.860	0.880	0.790	0.850	2,976,500	2,365,490	0.7947	4.208	4.208	4.306	3.866	4.159	608,274	3.8889	10.26%
1997-01-08	0	0.780	0.780	0.810	0.730	0.790	4,156,500	3,116,255	0.7497	3.817	3.817	3.964	3.572	3.866	849,418	3.6687	5.41%
1997-01-07	0	0.740	0.740	0.780	0.740	0.780	2,114,000	1,572,880	0.7440	3.621	3.621	3.817	3.621	3.817	432,015	3.6408	0.00%
1997-01-06	0	0.740	0.740	0.800	0.740	0.780	1,250,000	940,500	0.7524	3.621	3.621	3.915	3.621	3.817	255,449	3.6818	0.00%
1997-01-03	0	0.740	-	-	-	-	0	0	-	3.621	-	-	-	-	0	-	0.00%
1997-01-02	0	0.740	-	-	-	-	0	0	-	3.621	-	-	-	-	0	-	0.00%
1996-12-31	0	0.740	0.740	-	0.740	0.740	5,000	3,700	0.7400	3.621	3.621	-	3.621	3.621	1,022	3.6211	0.00%
1996-12-30	0	0.740	-	-	-	-	0	0	-	3.621	-	-	-	-	0	-	0.00%
1996-12-27	0	0.740	0.700	0.780	-	-	0	0	-	3.621	3.425	3.817	-	-	0	-	0.00%
1996-12-24	0	0.740	-	-	-	-	0	0	-	3.621	-	-	-	-	0	-	0.00%
1996-12-23	0	0.740	0.710	-	-	-	500	340	0.6800	3.621	3.474	-	-	-	102	3.3275	0.00%
1996-12-20	0	0.740	0.720	0.800	-	-	500	340	0.6800	3.621	3.523	3.915	-	-	102	3.3275	0.00%
1996-12-19	0	0.740	0.740	0.800	0.720	0.740	21,000	15,520	0.7390	3.621	3.621	3.915	3.523	3.621	4,292	3.6164	0.00%
1996-12-18	0	0.740	0.730	0.750	-	-	800	544	0.6800	3.621	3.572	3.670	-	-	163	3.3275	0.00%
1996-12-17	0	0.740	0.740	0.780	0.740	0.740	10,000	7,400	0.7400	3.621	3.621	3.817	3.621	3.621	2,044	3.6211	0.00%
1996-12-16	0	0.740	0.740	0.760	0.740	0.740	4,900	3,572	0.7290	3.621	3.621	3.719	3.621	3.621	1,001	3.5672	0.00%
1996-12-13	0	0.740	0.740	0.800	0.720	0.740	54,000	39,880	0.7385	3.621	3.621	3.915	3.523	3.621	11,035	3.6138	-7.50%
1996-12-12	0	0.800	0.750	0.800	0.800	0.830	30,000	24,150	0.8050	3.915	3.670	3.915	3.915	4.061	6,131	3.9391	6.67%
1996-12-11	0	0.750	0.750	0.780	0.740	0.740	16,500	12,190	0.7388	3.670	3.670	3.817	3.621	3.621	3,372	3.6151	-2.60%
1996-12-10	0	0.770	-	0.780	-	-	0	0	-	3.768	-	3.817	-	-	0	-	0.00%
1996-12-09	0	0.770	0.750	0.800	-	-	0	0	-	3.768	3.670	3.915	-	-	0	-	0.00%
1996-12-06	0	0.770	0.740	0.800	0.740	0.770	79,000	58,990	0.7467	3.768	3.621	3.915	3.621	3.768	16,144	3.6539	0.00%
1996-12-05	0	0.770	0.760	0.770	0.740	0.770	188,500	143,000	0.7586	3.768	3.719	3.768	3.621	3.768	38,522	3.7122	2.67%
1996-12-04	0	0.750	0.750	0.780	0.750	0.750	6,000	4,440	0.7400	3.670	3.670	3.817	3.670	3.670	1,226	3.6211	-2.60%
1996-12-03	0	0.770	0.770	-	0.760	0.770	25,000	19,020	0.7608	3.768	3.768	-	3.719	3.768	5,109	3.7229	-1.28%
1996-12-02	0	0.780	0.780	0.800	0.770	0.780	10,000	7,790	0.7790	3.817	3.817	3.915	3.768	3.817	2,044	3.8119	1.30%
1996-11-29	0	0.770	0.770	0.800	0.740	0.760	69,000	51,460	0.7458	3.768	3.768	3.915	3.621	3.719	14,101	3.6494	-6.10%
1996-11-28	0	0.820	0.820	0.850	0.800	0.850	150,600	124,908	0.8294	4.013	4.013	4.159	3.915	4.159	30,776	4.0586	0.00%
1996-11-27	0	0.820	0.780	0.840	0.820	0.820	152,500	124,865	0.8188	4.013	3.817	4.110	4.013	4.013	31,165	4.0066	0.00%
1996-11-26	0	0.820	0.780	0.820	0.770	0.820	260,000	204,180	0.7853	4.013	3.817	4.013	3.768	4.013	53,133	3.8428	5.13%
1996-11-25	0	0.780	0.750	0.800	0.700	0.780	214,000	159,585	0.7457	3.817	3.670	3.915	3.425	3.817	43,733	3.6491	16.42%
1996-11-22	0	0.670	0.660	0.720	0.650	0.680	15,200	10,156	0.6682	3.279	3.230	3.523	3.181	3.327	3,106	3.2695	8.06%
1996-11-21	0	0.620	0.620	0.680	0.620	0.680	263,900	175,434	0.6648	3.034	3.034	3.327	3.034	3.327	53,930	3.2530	-12.68%
1996-11-20	0	0.710	0.710	-	0.700	0.700	4,000	2,800	0.7000	3.474	3.474	-	3.425	3.425	817	3.4253	1.43%
1996-11-19	0	0.700	0.700	0.780	0.700	0.700	65,000	45,500	0.7000	3.425	3.425	3.817	3.425	3.425	13,283	3.4253	1.45%
1996-11-18	0	0.690	0.690	-	0.680	0.680	13,050	8,870	0.6797	3.376	3.376	-	3.327	3.327	2,667	3.3260	4.55%
1996-11-15	0	0.660	0.660	-	0.640	0.640	3,100	1,979	0.6384	3.230	3.230	-	3.132	3.132	634	3.1239	3.13%
1996-11-14	0	0.640	0.640	0.670	0.640	0.640	2,300	1,420	0.6174	3.132	3.132	3.279	3.132	3.132	470	3.0211	-4.48%
1996-11-13	0	0.670	0.670	0.730	0.660	0.700	75,400	50,138	0.6650	3.279	3.279	3.572	3.230	3.425	15,409	3.2539	-6.94%
1996-11-12	0	0.720	0.710	0.720	0.720	0.740	216,500	158,140	0.7304	3.523	3.474	3.523	3.523	3.621	44,244	3.5743	-2.70%
1996-11-11	0	0.740	0.700	0.740	0.730	0.750	109,300	80,940	0.7405	3.621	3.425	3.621	3.572	3.670	22,336	3.6237	-6.33%
1996-11-08	0	0.790	0.770	0.800	0.790	0.840	613,300	496,753	0.8100	3.866	3.768	3.915	3.866	4.110	125,333	3.9635	-5.95%
1996-11-07	0	0.840	0.820	0.860	0.810	0.850	970,900	803,405	0.8275	4.110	4.013	4.208	3.964	4.159	198,412	4.0492	3.70%
1996-11-06	0	0.810	0.780	0.820	0.760	0.810	844,000	676,640	0.8017	3.964	3.817	4.013	3.719	3.964	172,479	3.9230	8.00%
1996-11-05	0	0.750	0.750	0.780	0.650	0.780	1,050,000	773,955	0.7371	3.670	3.670	3.817	3.181	3.817	214,577	3.6069	15.38%
1996-11-04	0	0.650	0.650	0.670	0.620	0.700	1,294,500	841,115	0.6498	3.181	3.181	3.279	3.034	3.425	264,543	3.1795	6.56%
1996-11-01	0	0.610	0.590	0.620	0.500	0.620	1,080,200	627,226	0.5807	2.985	2.887	3.034	2.447	3.034	220,748	2.8414	27.08%
1996-10-31	0	0.480	0.480	0.540	0.430	0.500	115,500	53,785	0.4657	2.349	2.349	2.642	2.104	2.447	23,603	2.2787	6.67%
1996-10-30	0	0.450	0.450	-	0.430	0.440	45,900	20,020	0.4362	2.202	2.202	-	2.104	2.153	9,380	2.1343	4.65%
1996-10-29	0	0.430	-	-	-	-	0	0	-	2.104	-	-	-	-	0	-	0.00%
1996-10-28	0	0.430	-	-	-	-	0	0	-	2.104	-	-	-	-	0	-	0.00%
1996-10-25	0	0.430	0.430	-	0.415	0.415	5,000	2,075	0.4150	2.104	2.104	-	2.031	2.031	1,022	2.0307	4.88%
1996-10-24	0	0.410	0.410	-	-	-	0	0	-	2.006	2.006	-	-	-	0	-	2.50%
1996-10-23	0	0.400	0.400	-	0.390	0.400	5,000	1,970	0.3940	1.957	1.957	-	1.908	1.957	1,022	1.9280	2.56%
1996-10-22	0	0.390	0.390	-	0.380	0.380	8,100	3,012	0.3719	1.908	1.908	-	1.859	1.859	1,655	1.8196	0.00%
1996-10-18	0	0.390	0.390	-	0.380	0.390	3,000	1,150	0.3833	1.908	1.908	-	1.859	1.908	613	1.8758	2.63%
1996-10-17	0	0.380	0.380	0.400	-	-	0	0	-	1.859	1.859	1.957	-	-	0	-	2.70%
1996-10-16	0	0.370	0.370	-	0.370	0.370	8,100	2,920	0.3605	1.811	1.811	-	1.811	1.811	1,655	1.7640	-2.63%
1996-10-15	0	0.380	0.380	0.395	0.380	0.380	9,800	3,692	0.3767	1.859	1.859	1.933	1.859	1.859	2,003	1.8435	-3.80%
1996-10-14	0	0.395	0.395	0.410	0.395	0.410	44,900	18,340	0.4085	1.933	1.933	2.006	1.933	2.006	9,176	1.9988	-1.25%
1996-10-11	0	0.400	0.400	-	0.385	0.400	55,500	22,155	0.3992	1.957	1.957	-	1.884	1.957	11,342	1.9534	2.56%
1996-10-10	0	0.390	0.390	-	0.370	0.390	10,000	3,700	0.3700	1.908	1.908	-	1.811	1.908	2,044	1.8105	8.33%
1996-10-09	0	0.360	0.360	-	0.360	0.360	4,100	1,472	0.3590	1.762	1.762	-	1.762	1.762	838	1.7568	-2.70%
1996-10-08	0	0.370	0.370	-	0.370	0.380	31,100	11,563	0.3718	1.811	1.811	-	1.811	1.859	6,356	1.8194	-2.63%
1996-10-07	0	0.380	0.365	-	0.365	0.380	13,300	5,006	0.3764	1.859	1.786	-	1.786	1.859	2,718	1.8418	1.33%
1996-10-04	0	0.375	0.375	-	0.375	0.375	5,000	1,875	0.3750	1.835	1.835	-	1.835	1.835	1,022	1.8350	-1.32%
1996-10-03	0	0.380	0.380	-	0.380	0.380	2,500	930	0.3720	1.859	1.859	-	1.859	1.859	511	1.8203	-3.80%
1996-10-02	0	0.395	0.385	-	0.370	0.395	11,200	4,284	0.3825	1.933	1.884	-	1.811	1.933	2,289	1.8717	6.76%
1996-10-01	0	0.370	0.400	-	0.370	0.400	4,000	1,570	0.3925	1.811	1.957	-	1.811	1.957	817	1.9206	-11.90%
1996-09-30	0	0.420	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
1996-09-27	0	0.420	-	0.420	-	-	0	0	-	2.055	-	2.055	-	-	0	-	-2.33%
1996-09-26	0	0.430	0.420	0.450	0.430	0.430	10,000	4,300	0.4300	2.104	2.055	2.202	2.104	2.104	2,044	2.1041	4.88%
1996-09-25	0	0.410	0.370	0.410	0.380	0.410	12,501	4,840	0.3872	2.006	1.811	2.006	1.859	2.006	2,555	1.8946	7.89%
1996-09-24	0	0.380	0.380	-	0.360	0.360	10,000	3,600	0.3600	1.859	1.859	-	1.762	1.762	2,044	1.7616	0.00%
1996-09-23	0	0.380	0.380	-	0.360	0.380	5,500	1,995	0.3627	1.859	1.859	-	1.762	1.859	1,124	1.7750	0.00%
1996-09-20	0	0.380	0.370	-	-	-	0	0	-	1.859	1.811	-	-	-	0	-	0.00%
1996-09-19	0	0.380	0.380	0.430	0.380	0.410	123,250	49,443	0.4012	1.859	1.859	2.104	1.859	2.006	25,187	1.9630	-7.32%
1996-09-18	0	0.410	-	0.410	0.400	0.410	13,000	5,160	0.3969	2.006	-	2.006	1.957	2.006	2,657	1.9423	2.50%
1996-09-17	0	0.400	-	0.400	-	-	0	0	-	1.957	-	1.957	-	-	0	-	-4.76%
1996-09-16	0	0.420	0.370	0.420	0.380	0.420	7,200	2,766	0.3842	2.055	1.811	2.055	1.859	2.055	1,471	1.8799	5.00%
1996-09-13	0	0.400	-	-	-	-	0	0	-	1.957	-	-	-	-	0	-	0.00%
1996-09-12	0	0.400	0.400	-	0.370	0.370	2,000	740	0.3700	1.957	1.957	-	1.811	1.811	409	1.8105	2.56%
1996-09-11	0	0.390	0.390	0.400	0.390	0.390	86,000	33,540	0.3900	1.908	1.908	1.957	1.908	1.908	17,575	1.9084	0.00%
1996-09-10	0	0.390	0.390	0.410	0.390	0.410	61,000	23,970	0.3930	1.908	1.908	2.006	1.908	2.006	12,466	1.9228	0.00%
1996-09-09	0	0.390	0.390	0.420	0.380	0.385	29,000	11,070	0.3817	1.908	1.908	2.055	1.859	1.884	5,926	1.8679	-2.50%
1996-09-06	0	0.400	0.370	0.400	0.360	0.400	14,000	5,415	0.3868	1.957	1.811	1.957	1.762	1.957	2,861	1.8927	5.26%
1996-09-05	0	0.380	0.380	-	0.370	0.370	34,500	13,060	0.3786	1.859	1.859	-	1.811	1.811	7,050	1.8524	0.00%
1996-09-04	0	0.380	0.380	-	-	-	0	0	-	1.859	1.859	-	-	-	0	-	0.00%
1996-09-03	0	0.380	-	-	-	-	0	0	-	1.859	-	-	-	-	0	-	0.00%
1996-09-02	0	0.380	-	0.400	-	-	0	0	-	1.859	-	1.957	-	-	0	-	0.00%
1996-08-30	0	0.380	-	-	-	-	0	0	-	1.859	-	-	-	-	0	-	0.00%
1996-08-29	0	0.380	0.380	0.390	0.380	0.380	10,000	3,800	0.3800	1.859	1.859	1.908	1.859	1.859	2,044	1.8595	0.00%
1996-08-28	0	0.380	-	0.400	-	-	800	280	0.3500	1.859	-	1.957	-	-	163	1.7127	0.00%
1996-08-27	0	0.380	-	0.400	-	-	0	0	-	1.859	-	1.957	-	-	0	-	0.00%
1996-08-23	0	0.380	0.360	0.400	-	-	0	0	-	1.859	1.762	1.957	-	-	0	-	0.00%
1996-08-22	0	0.380	0.360	0.380	-	-	0	0	-	1.859	1.762	1.859	-	-	0	-	-5.00%
1996-08-21	0	0.400	-	0.400	-	-	0	0	-	1.957	-	1.957	-	-	0	-	0.00%
1996-08-20	0	0.400	-	0.400	-	-	0	0	-	1.957	-	1.957	-	-	0	-	0.00%
1996-08-19	0	0.400	-	0.400	-	-	0	0	-	1.957	-	1.957	-	-	0	-	0.00%
1996-08-16	0	0.400	-	0.410	-	-	0	0	-	1.957	-	2.006	-	-	0	-	0.00%
1996-08-15	0	0.400	-	-	-	-	0	0	-	1.957	-	-	-	-	0	-	0.00%
1996-08-14	0	0.400	-	0.400	-	-	0	0	-	1.957	-	1.957	-	-	0	-	0.00%
1996-08-13	0	0.400	0.400	-	0.400	0.400	51,000	20,400	0.4000	1.957	1.957	-	1.957	1.957	10,422	1.9573	5.26%
1996-08-12	0	0.380	0.380	0.400	0.350	0.370	9,800	3,531	0.3603	1.859	1.859	1.957	1.713	1.811	2,003	1.7631	2.70%
1996-08-09	0	0.370	-	-	-	-	0	0	-	1.811	-	-	-	-	0	-	0.00%
1996-08-08	0	0.370	0.370	0.400	0.370	0.370	11,000	4,070	0.3700	1.811	1.811	1.957	1.811	1.811	2,248	1.8105	-2.63%
1996-08-07	0	0.380	-	-	-	-	0	0	-	1.859	-	-	-	-	0	-	0.00%
1996-08-06	0	0.380	-	-	-	-	0	0	-	1.859	-	-	-	-	0	-	0.00%
1996-08-05	0	0.380	-	-	-	-	0	0	-	1.859	-	-	-	-	0	-	0.00%
1996-08-02	0	0.380	0.335	0.380	-	-	0	0	-	1.859	1.639	1.859	-	-	0	-	-1.30%
1996-08-01	0	0.385	0.385	0.420	0.385	0.385	16,400	6,300	0.3841	1.884	1.884	2.055	1.884	1.884	3,351	1.8798	0.00%
1996-07-31	0	0.385	0.385	0.420	-	-	1,000	385	0.3850	1.884	1.884	2.055	-	-	204	1.8839	0.00%
1996-07-30	0	0.385	0.380	0.420	0.385	0.385	20,000	7,700	0.3850	1.884	1.859	2.055	1.884	1.884	4,087	1.8839	-1.28%
1996-07-29	0	0.390	-	0.430	-	-	0	0	-	1.908	-	2.104	-	-	0	-	0.00%
1996-07-26	0	0.390	0.390	0.410	0.390	0.390	1,500	565	0.3767	1.908	1.908	2.006	1.908	1.908	307	1.8432	-4.88%
1996-07-25	0	0.410	-	-	-	-	0	0	-	2.006	-	-	-	-	0	-	0.00%
1996-07-24	0	0.410	-	-	-	-	0	0	-	2.006	-	-	-	-	0	-	0.00%
1996-07-23	0	0.410	0.390	-	-	-	0	0	-	2.006	1.908	-	-	-	0	-	0.00%
1996-07-22	0	0.410	0.390	-	0.390	0.410	53,000	21,670	0.4089	2.006	1.908	-	1.908	2.006	10,831	2.0007	0.00%
1996-07-19	0	0.410	0.385	0.410	0.385	0.410	11,000	4,485	0.4077	2.006	1.884	2.006	1.884	2.006	2,248	1.9952	2.50%
1996-07-18	0	0.400	0.400	0.420	0.370	0.380	26,000	9,870	0.3796	1.957	1.957	2.055	1.811	1.859	5,313	1.8576	2.56%
1996-07-17	0	0.390	0.370	-	-	-	0	0	-	1.908	1.811	-	-	-	0	-	0.00%
1996-07-16	0	0.390	0.380	0.400	-	-	0	0	-	1.908	1.859	1.957	-	-	0	-	0.00%
1996-07-15	0	0.390	-	0.410	-	-	0	0	-	1.908	-	2.006	-	-	0	-	0.00%
1996-07-12	0	0.390	-	-	-	-	0	0	-	1.908	-	-	-	-	0	-	0.00%
1996-07-11	0	0.390	0.370	0.410	0.390	0.390	30,000	11,700	0.3900	1.908	1.811	2.006	1.908	1.908	6,131	1.9084	-2.50%
1996-07-10	0	0.400	0.400	-	-	-	0	0	-	1.957	1.957	-	-	-	0	-	8.11%
1996-07-09	0	0.370	-	-	-	-	0	0	-	1.811	-	-	-	-	0	-	0.00%
1996-07-08	0	0.370	-	-	-	-	0	0	-	1.811	-	-	-	-	0	-	0.00%
1996-07-05	0	0.370	0.370	-	0.360	0.370	3,500	1,260	0.3600	1.811	1.811	-	1.762	1.811	715	1.7616	-7.50%
1996-07-04	0	0.400	-	-	-	-	0	0	-	1.957	-	-	-	-	0	-	0.00%
1996-07-03	0	0.400	-	-	-	-	0	0	-	1.957	-	-	-	-	0	-	0.00%
1996-07-02	0	0.400	0.375	-	0.400	0.400	12,500	4,975	0.3980	1.957	1.835	-	1.957	1.957	2,554	1.9476	2.56%
1996-07-01	0	0.390	0.370	0.400	-	-	0	0	-	1.908	1.811	1.957	-	-	0	-	0.00%
1996-06-28	0	0.390	0.390	-	0.380	0.380	2,600	964	0.3708	1.908	1.908	-	1.859	1.859	531	1.8143	-4.88%
1996-06-27	0	0.410	0.400	0.420	-	-	0	0	-	2.006	1.957	2.055	-	-	0	-	0.00%
1996-06-26	0	0.410	0.390	0.420	0.410	0.410	20,000	8,200	0.4100	2.006	1.908	2.055	2.006	2.006	4,087	2.0063	0.00%
1996-06-25	0	0.410	-	0.440	-	-	0	0	-	2.006	-	2.153	-	-	0	-	0.00%
1996-06-24	0	0.410	-	-	-	-	0	0	-	2.006	-	-	-	-	0	-	0.00%
1996-06-21	0	0.410	-	0.440	-	-	0	0	-	2.006	-	2.153	-	-	0	-	0.00%
1996-06-19	0	0.410	0.410	-	0.410	0.410	1,000	410	0.4100	2.006	2.006	-	2.006	2.006	204	2.0063	-2.38%
1996-06-18	0	0.420	-	-	-	-	0	0	-	2.055	-	-	-	-	0	-	0.00%
1996-06-14	0	0.420	0.420	-	0.360	0.420	52,800	21,250	0.4025	2.055	2.055	-	1.762	2.055	10,790	1.9694	10.53%
1996-06-13	0	0.380	0.380	0.450	0.360	0.380	4,600	1,683	0.3659	1.859	1.859	2.202	1.762	1.859	940	1.7903	-17.39%
1996-06-12	0	0.460	-	0.465	-	-	0	0	-	2.251	-	2.275	-	-	0	-	0.00%
1996-06-11	0	0.460	-	0.470	-	-	0	0	-	2.251	-	2.300	-	-	0	-	0.00%
1996-06-10	0	0.460	-	0.460	-	-	0	0	-	2.251	-	2.251	-	-	0	-	0.00%
1996-06-07	0	0.460	-	0.470	-	-	0	0	-	2.251	-	2.300	-	-	0	-	0.00%
1996-06-06	0	0.460	-	0.470	-	-	0	0	-	2.251	-	2.300	-	-	0	-	0.00%
1996-06-05	0	0.460	-	0.470	-	-	0	0	-	2.251	-	2.300	-	-	0	-	0.00%
1996-06-04	0	0.460	-	0.470	-	-	0	0	-	2.251	-	2.300	-	-	0	-	0.00%
1996-06-03	0	0.460	0.450	0.470	-	-	0	0	-	2.251	2.202	2.300	-	-	0	-	0.00%
1996-05-31	0	0.460	0.460	0.470	0.430	0.440	25,500	11,110	0.4357	2.251	2.251	2.300	2.104	2.153	5,211	2.1320	2.22%
1996-05-30	0	0.450	0.450	0.470	-	-	0	0	-	2.202	2.202	2.300	-	-	0	-	0.00%
1996-05-29	0	0.450	0.450	0.470	0.450	0.450	8,500	3,800	0.4471	2.202	2.202	2.300	2.202	2.202	1,737	2.1876	-4.26%
1996-05-28	0	0.470	-	0.470	-	-	0	0	-	2.300	-	2.300	-	-	0	-	0.00%
1996-05-27	0	0.470	0.470	0.480	0.470	0.470	33,000	15,510	0.4700	2.300	2.300	2.349	2.300	2.300	6,744	2.2999	-2.08%
1996-05-24	0	0.480	0.460	0.480	0.460	0.480	22,500	10,760	0.4782	2.349	2.251	2.349	2.251	2.349	4,598	2.3401	0.00%
1996-05-23	0	0.480	-	0.490	0.480	0.480	7,500	3,580	0.4773	2.349	-	2.398	2.349	2.349	1,533	2.3358	-2.04%
1996-05-22	0	0.490	-	0.490	-	-	0	0	-	2.398	-	2.398	-	-	0	-	0.00%
1996-05-21	0	0.490	-	0.500	-	-	0	0	-	2.398	-	2.447	-	-	0	-	0.00%
1996-05-20	0	0.490	-	0.490	-	-	500	225	0.4500	2.398	-	2.398	-	-	102	2.2020	-1.01%
1996-05-17	0	0.495	0.450	0.495	0.450	0.495	9,000	4,075	0.4528	2.422	2.202	2.422	2.202	2.422	1,839	2.2156	3.13%
1996-05-16	0	0.480	0.460	0.480	-	-	0	0	-	2.349	2.251	2.349	-	-	0	-	0.00%
1996-05-15	0	0.480	-	0.500	-	-	0	0	-	2.349	-	2.447	-	-	0	-	0.00%
1996-05-14	0	0.480	0.480	0.500	0.450	0.460	11,500	5,165	0.4491	2.349	2.349	2.447	2.202	2.251	2,350	2.1978	-1.03%
1996-05-13	0	0.485	-	0.495	-	-	0	0	-	2.373	-	2.422	-	-	0	-	0.00%
1996-05-10	0	0.485	0.465	0.485	-	-	0	0	-	2.373	2.275	2.373	-	-	0	-	0.00%
1996-05-09	0	0.485	0.470	0.490	0.470	0.500	132,000	65,065	0.4929	2.373	2.300	2.398	2.300	2.447	26,975	2.4120	-2.02%
1996-05-08	0	0.495	0.470	0.495	0.455	0.495	3,000	1,430	0.4767	2.422	2.300	2.422	2.226	2.422	613	2.3325	1.02%
1996-05-07	0	0.490	-	0.490	-	-	0	0	-	2.398	-	2.398	-	-	0	-	0.00%
1996-05-06	0	0.490	0.475	0.500	-	-	0	0	-	2.398	2.324	2.447	-	-	0	-	0.00%
1996-05-03	0	0.490	0.475	0.495	0.450	0.495	29,500	13,425	0.4551	2.398	2.324	2.422	2.202	2.422	6,029	2.2269	-1.01%
1996-05-02	0	0.495	0.480	0.495	0.470	0.495	102,500	49,690	0.4848	2.422	2.349	2.422	2.300	2.422	20,947	2.3722	2.06%
1996-05-01	0	0.485	0.485	0.495	0.485	0.485	30,000	14,550	0.4850	2.373	2.373	2.422	2.373	2.373	6,131	2.3733	-1.02%
1996-04-30	0	0.490	0.490	0.500	0.480	0.490	7,000	3,380	0.4829	2.398	2.398	2.447	2.349	2.398	1,431	2.3628	-1.01%
1996-04-29	0	0.495	0.480	0.495	0.475	0.500	244,600	118,244	0.4834	2.422	2.349	2.422	2.324	2.447	49,986	2.3655	1.02%
1996-04-26	0	0.490	-	0.490	-	-	0	0	-	2.398	-	2.398	-	-	0	-	0.00%
1996-04-25	0	0.490	-	0.490	-	-	0	0	-	2.398	-	2.398	-	-	0	-	0.00%
1996-04-24	0	0.490	-	0.500	-	-	0	0	-	2.398	-	2.447	-	-	0	-	0.00%
1996-04-23	0	0.490	-	0.500	-	-	0	0	-	2.398	-	2.447	-	-	0	-	0.00%
1996-04-22	0	0.490	0.465	0.490	0.460	0.490	11,000	5,090	0.4627	2.398	2.275	2.398	2.251	2.398	2,248	2.2643	2.08%
1996-04-19	0	0.480	0.450	0.480	0.450	0.480	111,000	51,085	0.4602	2.349	2.202	2.349	2.202	2.349	22,684	2.2520	0.00%
1996-04-18	0	0.480	0.480	0.485	0.450	0.480	22,500	10,620	0.4720	2.349	2.349	2.373	2.202	2.349	4,598	2.3097	6.67%
1996-04-17	0	0.450	0.430	0.470	0.450	0.460	110,000	49,900	0.4536	2.202	2.104	2.300	2.202	2.251	22,479	2.2198	-6.25%
1996-04-16	0	0.480	-	0.500	-	-	0	0	-	2.349	-	2.447	-	-	0	-	0.00%
1996-04-15	0	0.480	-	0.500	-	-	500	210	0.4200	2.349	-	2.447	-	-	102	2.0552	0.00%
1996-04-12	0	0.480	-	0.490	-	-	0	0	-	2.349	-	2.398	-	-	0	-	0.00%
1996-04-11	0	0.480	-	0.490	-	-	0	0	-	2.349	-	2.398	-	-	0	-	0.00%
1996-04-10	0	0.480	-	0.490	-	-	0	0	-	2.349	-	2.398	-	-	0	-	0.00%
1996-04-09	0	0.480	-	0.480	-	-	0	0	-	2.349	-	2.349	-	-	0	-	0.00%
1996-04-03	0	0.480	0.480	0.500	0.480	0.480	34,000	16,320	0.4800	2.349	2.349	2.447	2.349	2.349	6,948	2.3488	-4.00%
1996-04-02	0	0.500	0.460	0.500	-	-	0	0	-	2.447	2.251	2.447	-	-	0	-	0.00%
1996-04-01	0	0.500	-	0.500	-	-	0	0	-	2.447	-	2.447	-	-	0	-	0.00%
1996-03-29	0	0.500	0.480	0.510	-	-	0	0	-	2.447	2.349	2.496	-	-	0	-	0.00%
1996-03-28	0	0.500	0.485	0.500	0.485	0.500	50,000	24,985	0.4997	2.447	2.373	2.447	2.373	2.447	10,218	2.4452	0.00%
1996-03-27	0	0.500	0.490	0.510	-	-	500	225	0.4500	2.447	2.398	2.496	-	-	102	2.2020	0.00%
1996-03-26	0	0.500	0.500	0.510	0.480	0.480	3,000	1,440	0.4800	2.447	2.447	2.496	2.349	2.349	613	2.3488	0.00%
1996-03-25	0	0.500	0.490	0.520	-	-	0	0	-	2.447	2.398	2.545	-	-	0	-	0.00%
1996-03-22	0	0.500	0.490	0.520	-	-	0	0	-	2.447	2.398	2.545	-	-	0	-	0.00%
1996-03-21	0	0.500	0.485	-	0.470	0.500	77,000	37,705	0.4897	2.447	2.373	-	2.300	2.447	15,736	2.3962	0.00%
1996-03-20	0	0.500	0.480	0.500	-	-	900	405	0.4500	2.447	2.349	2.447	-	-	184	2.2020	0.00%
1996-03-19	0	0.500	0.480	0.500	-	-	0	0	-	2.447	2.349	2.447	-	-	0	-	0.00%
1996-03-18	0	0.500	0.480	-	-	-	0	0	-	2.447	2.349	-	-	-	0	-	0.00%
1996-03-15	0	0.500	0.480	0.520	-	-	0	0	-	2.447	2.349	2.545	-	-	0	-	0.00%
1996-03-14	0	0.500	-	0.500	-	-	0	0	-	2.447	-	2.447	-	-	0	-	-3.85%
1996-03-13	0	0.520	-	0.520	-	-	0	0	-	2.545	-	2.545	-	-	0	-	0.00%
1996-03-12	0	0.520	-	0.520	-	-	0	0	-	2.545	-	2.545	-	-	0	-	0.00%
1996-03-11	0	0.520	-	-	-	-	0	0	-	2.545	-	-	-	-	0	-	0.00%
1996-03-08	0	0.520	0.520	0.540	0.510	0.540	595,000	316,320	0.5316	2.545	2.545	2.642	2.496	2.642	121,594	2.6015	0.00%
1996-03-07	0	0.520	0.520	0.530	0.510	0.530	307,000	159,120	0.5183	2.545	2.545	2.593	2.496	2.593	62,738	2.5363	0.00%
1996-03-06	0	0.520	0.510	0.520	0.500	0.530	475,500	246,210	0.5178	2.545	2.496	2.545	2.447	2.593	97,173	2.5337	0.00%
1996-03-05	0	0.520	0.520	0.530	0.520	0.520	363,000	188,660	0.5197	2.545	2.545	2.593	2.545	2.545	74,182	2.5432	0.00%
1996-03-04	0	0.520	0.520	0.530	0.500	0.530	718,500	370,135	0.5151	2.545	2.545	2.593	2.447	2.593	146,832	2.5208	4.00%
1996-03-01	0	0.500	0.495	0.500	0.490	0.500	62,400	30,796	0.4935	2.447	2.422	2.447	2.398	2.447	12,752	2.4150	0.00%
1996-02-29	0	0.500	0.495	0.500	0.500	0.510	157,600	79,196	0.5025	2.447	2.422	2.447	2.447	2.496	32,207	2.4590	-1.96%
1996-02-28	0	0.510	0.500	0.510	0.480	0.510	137,500	68,905	0.5011	2.496	2.447	2.496	2.349	2.496	28,099	2.4522	6.25%
1996-02-27	0	0.480	0.480	0.500	0.450	0.485	474,500	227,790	0.4801	2.349	2.349	2.447	2.202	2.373	96,968	2.3491	4.35%
1996-02-26	0	0.460	0.460	0.480	0.460	0.460	3,800	1,708	0.4495	2.251	2.251	2.349	2.251	2.251	777	2.1994	-4.17%
1996-02-23	0	0.480	0.460	0.480	0.460	0.480	73,500	35,135	0.4780	2.349	2.251	2.349	2.251	2.349	15,020	2.3392	0.00%
1996-02-22	0	0.480	0.470	0.480	0.480	0.480	154,000	73,920	0.4800	2.349	2.300	2.349	2.349	2.349	31,471	2.3488	0.00%
1996-02-16	0	0.480	0.465	0.480	0.480	0.480	80,900	38,796	0.4796	2.349	2.275	2.349	2.349	2.349	16,533	2.3466	0.00%
1996-02-15	0	0.480	0.475	0.480	0.465	0.480	182,000	86,740	0.4766	2.349	2.324	2.349	2.275	2.349	37,193	2.3321	2.13%
1996-02-14	0	0.470	0.470	0.480	0.465	0.480	56,000	26,495	0.4731	2.300	2.300	2.349	2.275	2.349	11,444	2.3152	2.17%
1996-02-13	0	0.460	0.460	0.490	0.455	0.470	8,500	3,865	0.4547	2.251	2.251	2.398	2.226	2.300	1,737	2.2250	-2.13%
1996-02-12	0	0.470	0.460	0.490	0.460	0.470	102,500	48,120	0.4695	2.300	2.251	2.398	2.251	2.300	20,947	2.2972	0.00%
1996-02-09	0	0.470	0.470	0.480	0.460	0.460	26,000	11,960	0.4600	2.300	2.300	2.349	2.251	2.251	5,313	2.2509	-2.08%
1996-02-08	0	0.480	-	0.500	-	-	0	0	-	2.349	-	2.447	-	-	0	-	0.00%
1996-02-07	0	0.480	0.460	0.480	-	-	500	210	0.4200	2.349	2.251	2.349	-	-	102	2.0552	0.00%
1996-02-06	0	0.480	0.475	0.480	0.480	0.495	565,200	276,010	0.4883	2.349	2.324	2.349	2.349	2.422	115,504	2.3896	-3.03%
1996-02-05	0	0.495	0.495	0.510	0.490	0.510	236,500	117,535	0.4970	2.422	2.422	2.496	2.398	2.496	48,331	2.4319	0.00%
1996-02-02	0	0.495	0.495	0.500	0.490	0.500	113,000	56,385	0.4990	2.422	2.422	2.447	2.398	2.447	23,093	2.4417	1.02%
1996-02-01	0	0.490	0.490	0.500	0.490	0.500	256,100	125,880	0.4915	2.398	2.398	2.447	2.398	2.447	52,336	2.4052	-1.01%
1996-01-31	0	0.495	0.495	0.500	0.495	0.500	169,700	84,625	0.4987	2.422	2.422	2.447	2.422	2.447	34,680	2.4402	0.00%
1996-01-30	0	0.495	0.495	0.500	0.495	0.520	523,000	264,635	0.5060	2.422	2.422	2.447	2.422	2.545	106,880	2.4760	-1.00%
1996-01-29	0	0.500	0.490	0.500	0.495	0.500	50,000	24,950	0.4990	2.447	2.398	2.447	2.422	2.447	10,218	2.4418	1.01%
1996-01-26	0	0.495	0.495	0.500	0.495	0.510	827,700	417,340	0.5042	2.422	2.422	2.447	2.422	2.496	169,148	2.4673	-1.00%
1996-01-25	0	0.500	0.495	0.500	0.495	0.500	1,272,500	635,875	0.4997	2.447	2.422	2.447	2.422	2.447	260,047	2.4452	0.00%
1996-01-24	0	0.500	0.490	0.500	0.500	0.520	475,400	237,730	0.5001	2.447	2.398	2.447	2.447	2.545	97,152	2.4470	-3.85%
1996-01-23	0	0.520	0.510	0.520	0.510	0.520	265,800	137,630	0.5178	2.545	2.496	2.545	2.496	2.545	54,319	2.5338	0.00%
1996-01-22	0	0.520	0.520	0.530	0.520	0.530	137,300	72,525	0.5282	2.545	2.545	2.593	2.545	2.593	28,058	2.5848	-1.89%
1996-01-19	0	0.530	0.520	0.530	0.510	0.530	183,400	95,852	0.5226	2.593	2.545	2.593	2.496	2.593	37,479	2.5575	1.92%
1996-01-18	0	0.520	0.520	0.530	0.500	0.560	1,605,983	833,132	0.5188	2.545	2.545	2.593	2.447	2.740	328,197	2.5385	-7.14%
1996-01-17	0	0.560	0.560	0.630	0.560	0.560	6,500	3,585	0.5515	2.740	2.740	3.083	2.740	2.740	1,328	2.6989	0.00%
1996-01-16	0	0.560	0.560	0.600	0.530	0.560	19,000	10,550	0.5553	2.740	2.740	2.936	2.593	2.740	3,883	2.7171	3.70%
1996-01-15	0	0.540	0.540	0.600	0.520	0.540	30,500	15,915	0.5218	2.642	2.642	2.936	2.545	2.642	6,233	2.5534	3.85%
1996-01-12	0	0.520	0.520	-	0.520	0.520	27,000	13,960	0.5170	2.545	2.545	-	2.545	2.545	5,518	2.5300	0.00%
1996-01-11	0	0.520	0.520	0.550	0.510	0.540	41,500	21,555	0.5194	2.545	2.545	2.691	2.496	2.642	8,481	2.5416	-1.89%
1996-01-10	0	0.530	0.530	0.580	0.510	0.550	130,700	68,463	0.5238	2.593	2.593	2.838	2.496	2.691	26,710	2.5632	-23.19%
1996-01-09	0	0.690	-	0.690	0.720	0.720	8,000	5,760	0.7200	3.376	-	3.376	3.523	3.523	1,635	3.5232	-8.00%
1996-01-08	1	0.750	-	-	-	-	0	0	-	3.670	-	-	-	-	0	-	0.00%
1996-01-05	0	0.750	0.750	0.780	0.700	0.720	13,700	9,660	0.7051	3.670	3.670	3.817	3.425	3.523	2,800	3.4503	-5.06%
1996-01-04	0	0.790	-	0.790	-	-	0	0	-	3.866	-	3.866	-	-	0	-	0.00%
1996-01-03	0	0.790	-	0.790	-	-	0	0	-	3.866	-	3.866	-	-	0	-	0.00%
1996-01-02	0	0.790	-	0.800	-	-	0	0	-	3.866	-	3.915	-	-	0	-	0.00%
1995-12-29	0	0.790	-	-	-	-	0	0	-	3.866	-	-	-	-	0	-	0.00%
1995-12-28	0	0.790	-	-	-	-	0	0	-	3.866	-	-	-	-	0	-	0.00%
1995-12-27	0	0.790	-	-	-	-	0	0	-	3.866	-	-	-	-	0	-	0.00%
1995-12-22	0	0.790	0.790	-	0.740	0.780	45,000	34,900	0.7756	3.866	3.866	-	3.621	3.817	9,196	3.7951	1.28%
1995-12-21	0	0.780	0.780	0.800	0.780	0.780	10,000	7,800	0.7800	3.817	3.817	3.915	3.817	3.817	2,044	3.8168	0.00%
1995-12-20	0	0.780	-	-	-	-	0	0	-	3.817	-	-	-	-	0	-	0.00%
1995-12-19	0	0.780	-	-	-	-	1,300	1,014	0.7800	3.817	-	-	-	-	266	3.8168	0.00%
1995-12-18	0	0.780	0.780	0.850	0.770	0.770	1,000	770	0.7700	3.817	3.817	4.159	3.768	3.768	204	3.7679	-13.33%
1995-12-15	0	0.900	-	0.900	-	-	0	0	-	4.404	-	4.404	-	-	0	-	-2.17%
1995-12-14	0	0.920	0.890	0.920	0.900	0.950	141,000	129,370	0.9175	4.502	4.355	4.502	4.404	4.649	28,815	4.4897	-3.16%
1995-12-13	0	0.950	0.950	-	0.950	0.950	2,000	1,900	0.9500	4.649	4.649	-	4.649	4.649	409	4.6487	9.20%
1995-12-12	0	0.870	0.870	-	0.830	0.850	108,000	90,120	0.8344	4.257	4.257	-	4.061	4.159	22,071	4.0832	1.16%
1995-12-11	0	0.860	0.850	0.870	0.840	0.870	39,000	33,520	0.8595	4.208	4.159	4.257	4.110	4.257	7,970	4.2058	1.18%
1995-12-08	0	0.850	0.850	-	0.850	0.850	31,401	26,667	0.8492	4.159	4.159	-	4.159	4.159	6,417	4.1556	0.00%
1995-12-07	0	0.850	0.850	-	0.850	0.850	50,000	42,500	0.8500	4.159	4.159	-	4.159	4.159	10,218	4.1593	-1.16%
1995-12-06	0	0.860	0.860	0.870	0.850	0.870	57,600	49,054	0.8516	4.208	4.208	4.257	4.159	4.257	11,771	4.1673	-2.27%
1995-12-05	0	0.880	0.840	0.890	0.850	0.880	21,000	18,220	0.8676	4.306	4.110	4.355	4.159	4.306	4,292	4.2456	-14.56%
1995-12-04	0	1.030	1.030	1.050	0.960	0.970	68,200	65,500	0.9604	5.040	5.040	5.138	4.698	4.747	13,937	4.6996	0.98%
1995-12-01	0	1.020	0.970	1.020	0.950	1.020	101,000	97,530	0.9656	4.991	4.747	4.991	4.649	4.991	20,640	4.7252	4.08%
1995-11-30	0	0.980	0.980	1.000	0.950	0.980	100,000	96,500	0.9650	4.795	4.795	4.893	4.649	4.795	20,436	4.7221	-1.01%
1995-11-29	0	0.990	0.990	1.010	0.950	1.000	143,742	137,882	0.9592	4.844	4.844	4.942	4.649	4.893	29,375	4.6939	3.13%
1995-11-28	0	0.960	0.950	0.980	0.930	0.960	65,000	61,810	0.9509	4.698	4.649	4.795	4.551	4.698	13,283	4.6532	-3.03%
1995-11-27	0	0.990	0.950	1.010	0.850	0.990	91,500	81,060	0.8859	4.844	4.649	4.942	4.159	4.844	18,699	4.3350	10.00%
1995-11-24	0	0.900	0.900	-	0.850	0.850	51,500	43,720	0.8489	4.404	4.404	-	4.159	4.159	10,524	4.1541	4.65%
1995-11-23	0	0.860	0.850	0.940	0.800	0.860	47,800	39,405	0.8244	4.208	4.159	4.600	3.915	4.208	9,768	4.0339	7.50%
1995-11-22	0	0.800	0.800	0.830	0.760	0.800	38,000	30,200	0.7947	3.915	3.915	4.061	3.719	3.915	7,766	3.8889	1.27%
1995-11-21	0	0.790	0.790	0.810	0.750	0.790	36,000	28,200	0.7833	3.866	3.866	3.964	3.670	3.866	7,357	3.8331	5.33%
1995-11-20	0	0.750	0.730	-	0.720	0.750	35,400	26,408	0.7460	3.670	3.572	-	3.523	3.670	7,234	3.6504	4.17%
1995-11-17	0	0.720	0.720	0.780	0.700	0.780	5,500	4,140	0.7527	3.523	3.523	3.817	3.425	3.817	1,124	3.6834	-5.26%
1995-11-16	0	0.760	0.760	0.780	0.740	0.820	21,000	16,330	0.7776	3.719	3.719	3.817	3.621	4.013	4,292	3.8052	-11.63%
1995-11-15	0	0.860	0.830	0.900	0.860	0.860	16,000	13,700	0.8563	4.208	4.061	4.404	4.208	4.208	3,270	4.1899	-4.44%
1995-11-14	0	0.900	0.850	0.900	0.890	0.900	6,000	5,380	0.8967	4.404	4.159	4.404	4.355	4.404	1,226	4.3877	0.00%
1995-11-13	0	0.900	-	-	-	-	0	0	-	4.404	-	-	-	-	0	-	0.00%
1995-11-10	0	0.900	0.880	0.940	0.880	0.900	4,800	4,202	0.8754	4.404	4.306	4.600	4.306	4.404	981	4.2837	-4.26%
1995-11-09	0	0.940	0.880	0.940	0.900	0.970	86,000	81,065	0.9426	4.600	4.306	4.600	4.404	4.747	17,575	4.6126	-4.08%
1995-11-08	0	0.980	0.980	1.010	0.970	0.980	15,500	15,110	0.9748	4.795	4.795	4.942	4.747	4.795	3,168	4.7702	-1.01%
1995-11-07	0	0.990	0.990	-	0.950	0.980	33,499	32,279	0.9636	4.844	4.844	-	4.649	4.795	6,846	4.7151	-1.00%
1995-11-06	0	1.000	1.000	-	1.000	1.010	12,500	12,490	0.9992	4.893	4.893	-	4.893	4.942	2,554	4.8894	-0.99%
1995-11-03	0	1.010	1.010	-	0.970	1.010	7,200	7,085	0.9840	4.942	4.942	-	4.747	4.942	1,471	4.8152	1.00%
1995-11-02	0	1.000	1.000	-	1.000	1.020	29,000	29,260	1.0090	4.893	4.893	-	4.893	4.991	5,926	4.9372	-3.85%
1995-10-31	0	1.040	1.040	1.060	1.040	1.060	5,000	5,220	1.0440	5.089	5.089	5.187	5.089	5.187	1,022	5.1087	1.96%
1995-10-30	0	1.020	1.020	-	1.000	1.030	28,600	29,066	1.0163	4.991	4.991	-	4.893	5.040	5,845	4.9731	0.00%
1995-10-27	0	1.020	1.020	1.070	1.000	1.060	38,200	38,798	1.0157	4.991	4.991	5.236	4.893	5.187	7,807	4.9700	-11.30%
1995-10-26	0	1.150	1.150	1.180	1.020	1.150	8,100	8,796	1.0859	5.627	5.627	5.774	4.991	5.627	1,655	5.3138	-10.16%
1995-10-25	0	1.280	-	1.300	1.280	1.310	11,000	14,170	1.2882	6.263	-	6.361	6.263	6.410	2,248	6.3035	-2.29%
1995-10-24	0	1.310	-	1.310	-	-	0	0	-	6.410	-	6.410	-	-	0	-	0.00%
1995-10-23	0	1.310	-	-	-	-	0	0	-	6.410	-	-	-	-	0	-	0.00%
1995-10-20	0	1.310	1.370	1.400	1.310	1.310	2,000	2,620	1.3100	6.410	6.704	6.851	6.410	6.410	409	6.4103	-12.08%
1995-10-19	0	1.490	-	1.490	1.510	1.560	4,000	6,190	1.5475	7.291	-	7.291	7.389	7.634	817	7.5725	-6.88%
1995-10-18	0	1.600	-	1.600	-	-	0	0	-	7.829	-	7.829	-	-	0	-	-1.84%
1995-10-17	0	1.630	-	-	-	-	0	0	-	7.976	-	-	-	-	0	-	0.00%
1995-10-16	0	1.630	-	1.650	1.630	1.630	4,000	6,440	1.6100	7.976	-	8.074	7.976	7.976	817	7.8783	-0.61%
1995-10-13	0	1.640	-	1.640	-	-	0	0	-	8.025	-	8.025	-	-	0	-	0.00%
1995-10-12	0	1.640	-	1.640	1.560	1.640	9,060	14,386	1.5879	8.025	-	8.025	7.634	8.025	1,851	7.7700	-0.61%
1995-10-11	0	1.650	-	1.650	1.670	1.680	3,000	5,015	1.6717	8.074	-	8.074	8.172	8.221	613	8.1801	-2.94%
1995-10-10	0	1.700	-	1.700	1.660	1.700	9,000	15,080	1.6756	8.319	-	8.319	8.123	8.319	1,839	8.1991	0.00%
1995-10-09	0	1.700	-	1.700	-	-	0	0	-	8.319	-	8.319	-	-	0	-	-2.30%
1995-10-06	0	1.740	1.730	1.750	1.740	1.750	3,500	6,094	1.7411	8.514	8.465	8.563	8.514	8.563	715	8.5200	-4.40%
1995-10-05	0	1.820	-	1.820	1.820	1.850	2,800	5,105	1.8232	8.906	-	8.906	8.906	9.053	572	8.9216	-2.15%
1995-10-04	0	1.860	1.820	1.860	1.810	1.910	3,200	5,880	1.8375	9.102	8.906	9.102	8.857	9.346	654	8.9915	-2.62%
1995-10-03	0	1.910	-	1.950	-	-	0	0	-	9.346	-	9.542	-	-	0	-	0.00%
1995-10-02	0	1.910	-	1.910	1.910	1.910	1,500	2,865	1.9100	9.346	-	9.346	9.346	9.346	307	9.3463	-4.50%
1995-09-29	0	2.000	-	2.000	2.000	2.000	1,000	2,000	2.0000	9.787	-	9.787	9.787	9.787	204	9.7867	4.17%
1995-09-28	0	0.096	0.095	0.100	0.093	0.100	768,000	74,736	0.0973	9.395	9.297	9.787	9.102	9.787	7,847	9.5237	-1.03%
1995-09-27	0	0.097	0.094	0.097	0.085	0.097	2,128,000	189,784	0.0892	9.493	9.200	9.493	8.319	9.493	21,744	8.7282	11.49%
1995-09-26	0	0.087	0.084	0.087	0.083	0.087	462,000	39,376	0.0852	8.514	8.221	8.514	8.123	8.514	4,721	8.3412	6.10%
1995-09-25	0	0.082	0.082	0.088	0.082	0.088	160,000	13,330	0.0833	8.025	8.025	8.612	8.025	8.612	1,635	8.1535	-2.38%
1995-09-22	0	0.084	0.084	0.089	0.082	0.088	196,000	16,616	0.0848	8.221	8.221	8.710	8.025	8.612	2,003	8.2967	0.00%
1995-09-21	0	0.084	0.084	0.088	0.084	0.090	422,000	36,876	0.0874	8.221	8.221	8.612	8.221	8.808	4,312	8.5520	-3.45%
1995-09-20	0	0.087	0.087	0.088	0.085	0.087	400,000	34,680	0.0867	8.514	8.514	8.612	8.319	8.514	4,087	8.4851	-2.25%
1995-09-19	0	0.089	0.088	0.090	0.085	0.089	428,000	37,880	0.0885	8.710	8.612	8.808	8.319	8.710	4,373	8.6617	0.00%
1995-09-18	0	0.089	0.083	0.089	0.086	0.090	500,000	43,132	0.0863	8.710	8.123	8.710	8.417	8.808	5,109	8.4424	-1.11%
1995-09-15	0	0.090	0.090	0.092	0.090	0.092	96,000	8,732	0.0910	8.808	8.808	9.004	8.808	9.004	981	8.9018	-2.17%
1995-09-14	0	0.092	0.092	-	0.082	0.092	192,000	17,304	0.0901	9.004	9.004	-	8.025	9.004	1,962	8.8203	6.98%
1995-09-13	0	0.086	0.086	0.089	0.085	0.090	478,000	41,408	0.0866	8.417	8.417	8.710	8.319	8.808	4,884	8.4780	-3.37%
1995-09-12	0	0.089	0.089	0.095	0.088	0.095	410,000	37,838	0.0923	8.710	8.710	9.297	8.612	9.297	4,189	9.0319	-2.20%
1995-09-11	0	0.091	0.091	0.095	0.088	0.100	506,000	47,538	0.0939	8.906	8.906	9.297	8.612	9.787	5,170	9.1945	-9.90%
1995-09-08	0	0.101	0.096	0.101	0.096	0.104	1,096,000	110,536	0.1009	9.885	9.395	9.885	9.395	10.18	11,199	9.8703	1.00%
1995-09-07	0	0.100	0.095	0.104	0.095	0.110	1,500,000	150,400	0.1003	9.787	9.297	10.18	9.297	10.77	15,327	9.8128	-6.54%
1995-09-06	0	0.107	-	0.107	0.107	0.110	140,000	15,310	0.1094	10.47	-	10.47	10.47	10.77	1,431	10.702	-6.14%
1995-09-05	0	0.114	-	0.116	0.114	0.120	280,000	32,844	0.1173	11.16	-	11.35	11.16	11.74	2,861	11.480	-5.00%
1995-09-04	0	0.120	-	0.120	-	-	0	0	-	11.74	-	11.74	-	-	0	-	-7.69%
1995-09-01	0	0.130	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
1995-08-31	0	0.130	-	0.130	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
1995-08-30	0	0.130	-	0.130	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
1995-08-29	0	0.130	-	0.130	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
1995-08-25	0	0.130	0.123	-	-	-	0	0	-	12.72	12.04	-	-	-	0	-	0.00%
1995-08-24	0	0.130	0.126	-	0.126	0.130	288,000	37,088	0.1288	12.72	12.33	-	12.33	12.72	2,943	12.603	0.00%
1995-08-23	0	0.130	-	0.130	-	-	0	0	-	12.72	-	12.72	-	-	0	-	0.00%
1995-08-22	0	0.130	-	-	-	-	0	0	-	12.72	-	-	-	-	0	-	0.00%
1995-08-21	0	0.130	0.130	-	0.130	0.130	14,000	1,820	0.1300	12.72	12.72	-	12.72	12.72	143	12.723	-1.52%
1995-08-18	0	0.132	0.132	0.138	0.132	0.140	310,000	42,320	0.1365	12.92	12.92	13.51	12.92	13.70	3,168	13.360	-1.49%
1995-08-17	0	0.134	0.134	-	0.130	0.134	442,000	57,902	0.1310	13.11	13.11	-	12.72	13.11	4,516	12.821	0.75%
1995-08-16	0	0.133	0.131	0.139	0.132	0.139	674,000	89,864	0.1333	13.02	12.82	13.60	12.92	13.60	6,887	13.049	-2.21%
1995-08-15	0	0.136	0.136	0.143	0.136	0.144	470,000	64,760	0.1378	13.31	13.31	13.99	13.31	14.09	4,802	13.485	-2.86%
1995-08-14	0	0.140	-	0.140	-	-	0	0	-	13.70	-	13.70	-	-	0	-	-2.78%
1995-08-11	0	0.144	-	0.144	0.144	0.144	10,000	1,440	0.1440	14.09	-	14.09	14.09	14.09	102	14.093	0.00%
1995-08-10	0	0.144	-	0.145	-	-	0	0	-	14.09	-	14.19	-	-	0	-	0.00%
1995-08-09	0	0.144	-	0.147	-	-	0	0	-	14.09	-	14.39	-	-	0	-	0.00%
1995-08-08	0	0.144	0.144	0.148	0.144	0.150	1,300,000	191,900	0.1476	14.09	14.09	14.48	14.09	14.68	13,283	14.447	0.70%
1995-08-07	0	0.143	0.143	0.145	0.142	0.143	120,000	17,140	0.1428	13.99	13.99	14.19	13.90	13.99	1,226	13.979	0.70%
1995-08-04	0	0.142	0.142	0.148	0.141	0.142	290,000	41,110	0.1418	13.90	13.90	14.48	13.80	13.90	2,963	13.873	0.71%
1995-08-03	0	0.141	0.141	0.144	0.141	0.141	420,000	59,220	0.1410	13.80	13.80	14.09	13.80	13.80	4,292	13.799	0.00%
1995-08-02	0	0.141	0.141	0.143	0.140	0.144	1,060,000	150,230	0.1417	13.80	13.80	13.99	13.70	14.09	10,831	13.870	-2.08%
1995-08-01	0	0.144	0.143	0.147	0.143	0.144	500,000	71,800	0.1436	14.09	13.99	14.39	13.99	14.09	5,109	14.054	-0.69%
1995-07-31	0	0.145	0.142	0.145	0.145	0.149	692,000	101,100	0.1461	14.19	13.90	14.19	14.19	14.58	7,071	14.298	0.00%
1995-07-28	0	0.145	0.145	0.147	0.141	0.144	650,000	93,010	0.1431	14.19	14.19	14.39	13.80	14.09	6,642	14.004	0.00%
1995-07-27	0	0.145	0.143	0.146	0.140	0.145	740,000	105,300	0.1423	14.19	13.99	14.29	13.70	14.19	7,561	13.926	5.84%
1995-07-26	0	0.137	0.138	0.140	0.137	0.140	130,000	17,990	0.1384	13.41	13.51	13.70	13.41	13.70	1,328	13.543	-2.14%
1995-07-25	0	0.140	0.140	0.142	0.136	0.139	160,000	22,210	0.1388	13.70	13.70	13.90	13.31	13.60	1,635	13.585	2.19%
1995-07-24	0	0.137	0.136	0.140	0.136	0.142	144,000	19,708	0.1369	13.41	13.31	13.70	13.31	13.90	1,471	13.394	-2.84%
1995-07-21	0	0.141	0.140	0.141	0.139	0.141	154,000	21,540	0.1399	13.80	13.70	13.80	13.60	13.80	1,574	13.689	0.71%
1995-07-20	0	0.140	0.139	0.141	0.140	0.141	252,000	35,282	0.1400	13.70	13.60	13.80	13.70	13.80	2,575	13.702	-1.41%
1995-07-19	0	0.142	0.140	0.142	0.138	0.143	490,000	69,000	0.1408	13.90	13.70	13.90	13.51	13.99	5,007	13.781	1.43%
1995-07-18	0	0.140	0.140	0.143	0.140	0.144	1,070,000	153,180	0.1432	13.70	13.70	13.99	13.70	14.09	10,933	14.011	-2.78%
1995-07-17	0	0.144	0.144	0.145	0.141	0.147	2,196,000	315,814	0.1438	14.09	14.09	14.19	13.80	14.39	22,439	14.075	-5.26%
1995-07-14	0	0.152	0.152	0.153	0.146	0.154	3,308,000	500,602	0.1513	14.88	14.88	14.97	14.29	15.07	33,801	14.810	4.11%
1995-07-13	0	0.146	0.146	0.148	0.145	0.146	410,000	59,840	0.1460	14.29	14.29	14.48	14.19	14.29	4,189	14.284	0.69%
1995-07-12	0	0.145	0.145	0.149	0.142	0.146	640,000	92,100	0.1439	14.19	14.19	14.58	13.90	14.29	6,539	14.084	-0.68%
1995-07-11	0	0.146	0.145	0.148	0.145	0.146	502,000	73,222	0.1459	14.29	14.19	14.48	14.19	14.29	5,129	14.275	0.00%
1995-07-10	0	0.146	0.146	0.149	0.144	0.150	474,000	69,148	0.1459	14.29	14.29	14.58	14.09	14.68	4,843	14.277	-1.35%
1995-07-07	0	0.148	0.148	0.149	0.146	0.151	690,000	102,650	0.1488	14.48	14.48	14.58	14.29	14.78	7,050	14.559	-1.99%
1995-07-06	0	0.151	0.148	0.151	0.148	0.151	1,530,000	229,680	0.1501	14.78	14.48	14.78	14.48	14.78	15,633	14.692	0.67%
1995-07-05	0	0.150	0.147	0.152	0.147	0.150	880,000	131,530	0.1495	14.68	14.39	14.88	14.39	14.68	8,992	14.628	2.04%
1995-07-04	0	0.147	0.147	0.151	0.144	0.157	2,080,000	315,040	0.1515	14.39	14.39	14.78	14.09	15.37	21,253	14.823	-0.68%
1995-07-03	0	0.148	0.144	0.155	0.148	0.148	200,000	29,600	0.1480	14.48	14.09	15.17	14.48	14.48	2,044	14.484	-4.52%
1995-06-30	0	0.155	0.150	0.155	0.155	0.165	3,248,000	522,580	0.1609	15.17	14.68	15.17	15.17	16.15	33,188	15.746	-1.27%
1995-06-29	0	0.157	0.156	0.157	0.147	0.157	4,348,000	663,656	0.1526	15.37	15.27	15.37	14.39	15.37	44,428	14.938	9.79%
1995-06-28	0	0.143	0.143	0.148	0.139	0.144	250,000	35,770	0.1431	13.99	13.99	14.48	13.60	14.09	2,554	14.003	0.70%
1995-06-27	0	0.142	0.138	0.148	-	-	0	0	-	13.90	13.51	14.48	-	-	0	-	0.00%
1995-06-26	0	0.142	0.142	0.148	0.140	0.140	50,000	7,000	0.1400	13.90	13.90	14.48	13.70	13.70	511	13.701	-1.39%
1995-06-23	0	0.144	0.143	0.148	0.144	0.144	200,000	28,800	0.1440	14.09	13.99	14.48	14.09	14.09	2,044	14.093	0.00%
1995-06-22	0	0.144	0.144	-	0.144	0.144	104,000	14,976	0.1440	14.09	14.09	-	14.09	14.09	1,063	14.093	1.41%
1995-06-21	0	0.142	0.142	0.149	0.141	0.141	90,000	12,690	0.1410	13.90	13.90	14.58	13.80	13.80	920	13.799	-2.07%
1995-06-20	0	0.145	0.138	0.145	0.141	0.145	94,000	13,334	0.1419	14.19	13.51	14.19	13.80	14.19	960	13.883	0.00%
1995-06-16	0	0.145	0.145	0.150	0.136	0.150	1,066,000	151,188	0.1418	14.19	14.19	14.68	13.31	14.68	10,892	13.880	6.62%
1995-06-15	0	0.136	0.135	0.145	-	-	0	0	-	13.31	13.21	14.19	-	-	0	-	0.00%
1995-06-14	0	0.136	0.132	0.136	-	-	0	0	-	13.31	12.92	13.31	-	-	0	-	0.00%
1995-06-13	0	0.136	0.135	0.140	0.135	0.136	110,000	14,950	0.1359	13.31	13.21	13.70	13.21	13.31	1,124	13.301	0.00%
1995-06-12	0	0.136	0.133	0.143	0.136	0.136	100,000	13,600	0.1360	13.31	13.02	13.99	13.31	13.31	1,022	13.310	-2.16%
1995-06-09	0	0.139	0.139	0.143	0.137	0.139	190,000	26,260	0.1382	13.60	13.60	13.99	13.41	13.60	1,941	13.526	0.72%
1995-06-08	0	0.138	0.138	0.144	0.138	0.138	20,000	2,760	0.1380	13.51	13.51	14.09	13.51	13.51	204	13.506	0.73%
1995-06-07	0	0.137	0.137	0.142	0.135	0.135	4,000	540	0.1350	13.41	13.41	13.90	13.21	13.21	41	13.212	-0.72%
1995-06-06	0	0.138	0.138	0.143	0.138	0.138	248,000	34,224	0.1380	13.51	13.51	13.99	13.51	13.51	2,534	13.506	-0.72%
1995-06-05	0	0.139	-	0.140	0.139	0.141	250,000	34,910	0.1396	13.60	-	13.70	13.60	13.80	2,554	13.666	-0.71%
1995-06-01	0	0.140	0.136	0.144	0.140	0.140	130,000	18,200	0.1400	13.70	13.31	14.09	13.70	13.70	1,328	13.701	0.00%
1995-05-31	0	0.140	0.140	0.145	0.140	0.142	200,000	28,320	0.1416	13.70	13.70	14.19	13.70	13.90	2,044	13.858	0.00%
1995-05-30	0	0.140	0.140	0.145	0.139	0.140	360,000	50,200	0.1394	13.70	13.70	14.19	13.60	13.70	3,678	13.647	1.45%
1995-05-29	0	0.138	0.138	0.144	0.138	0.138	30,000	4,140	0.1380	13.51	13.51	14.09	13.51	13.51	307	13.506	-1.43%
1995-05-26	0	0.140	0.138	0.140	-	-	0	0	-	13.70	13.51	13.70	-	-	0	-	0.00%
1995-05-25	0	0.140	0.136	0.140	0.140	0.140	300,000	42,000	0.1400	13.70	13.31	13.70	13.70	13.70	3,065	13.701	-1.41%
1995-05-24	0	0.142	0.139	0.145	0.139	0.142	600,000	84,540	0.1409	13.90	13.60	14.19	13.60	13.90	6,131	13.789	0.71%
1995-05-23	0	0.141	0.141	0.145	0.141	0.145	210,000	30,410	0.1448	13.80	13.80	14.19	13.80	14.19	2,146	14.172	-2.08%
1995-05-22	0	0.144	-	0.144	-	-	0	0	-	14.09	-	14.09	-	-	0	-	0.00%
1995-05-19	0	0.144	-	0.144	-	-	0	0	-	14.09	-	14.09	-	-	0	-	-0.69%
1995-05-18	0	0.145	0.141	0.145	0.145	0.145	100,000	14,500	0.1450	14.19	13.80	14.19	14.19	14.19	1,022	14.191	2.11%
1995-05-17	0	0.142	0.138	0.145	0.138	0.142	110,000	15,430	0.1403	13.90	13.51	14.19	13.51	13.90	1,124	13.728	0.71%
1995-05-16	0	0.141	0.138	0.141	0.142	0.142	60,000	8,520	0.1420	13.80	13.51	13.80	13.90	13.90	613	13.897	0.00%
1995-05-15	0	0.141	0.140	0.145	-	-	0	0	-	13.80	13.70	14.19	-	-	0	-	0.00%
1995-05-12	0	0.141	0.141	0.142	0.141	0.144	240,000	34,320	0.1430	13.80	13.80	13.90	13.80	14.09	2,452	13.995	0.00%
1995-05-11	0	0.141	0.141	0.145	0.140	0.142	506,000	71,496	0.1413	13.80	13.80	14.19	13.70	13.90	5,170	13.828	-0.70%
1995-05-10	0	0.142	0.142	0.143	0.141	0.145	548,000	78,098	0.1425	13.90	13.90	13.99	13.80	14.19	5,599	13.947	0.00%
1995-05-09	0	0.142	0.140	0.142	-	-	100,000	14,200	0.1420	13.90	13.70	13.90	-	-	1,022	13.897	-2.07%
1995-05-08	0	0.145	-	0.149	-	-	0	0	-	14.19	-	14.58	-	-	0	-	0.00%
1995-05-05	0	0.145	0.142	0.145	0.145	0.146	274,000	39,974	0.1459	14.19	13.90	14.19	14.19	14.29	2,800	14.278	-2.03%
1995-05-04	0	0.148	-	0.152	0.148	0.148	100,000	14,800	0.1480	14.48	-	14.88	14.48	14.48	1,022	14.484	-2.63%
1995-05-03	0	0.152	-	0.155	-	-	0	0	-	14.88	-	15.17	-	-	0	-	0.00%
1995-05-02	0	0.152	-	0.154	-	-	0	0	-	14.88	-	15.07	-	-	0	-	0.00%
1995-05-01	0	0.152	-	0.152	-	-	0	0	-	14.88	-	14.88	-	-	0	-	-0.65%
1995-04-28	0	0.153	0.153	0.155	0.152	0.154	320,000	48,894	0.1528	14.97	14.97	15.17	14.88	15.07	3,270	14.953	0.00%
1995-04-27	0	0.153	0.153	-	0.151	0.151	50,000	7,550	0.1510	14.97	14.97	-	14.78	14.78	511	14.778	2.00%
1995-04-26	0	0.150	0.150	-	0.150	0.150	182,000	27,300	0.1500	14.68	14.68	-	14.68	14.68	1,860	14.680	0.00%
1995-04-25	0	0.150	0.150	-	0.150	0.150	218,000	32,700	0.1500	14.68	14.68	-	14.68	14.68	2,228	14.680	0.00%
1995-04-24	0	0.150	0.150	-	0.150	0.150	190,000	28,500	0.1500	14.68	14.68	-	14.68	14.68	1,941	14.680	0.00%
1995-04-21	0	0.150	0.150	0.156	0.150	0.153	830,000	126,350	0.1522	14.68	14.68	15.27	14.68	14.97	8,481	14.898	-1.96%
1995-04-20	0	0.153	0.153	0.155	0.151	0.154	760,000	116,040	0.1527	14.97	14.97	15.17	14.78	15.07	7,766	14.943	-1.29%
1995-04-19	0	0.155	0.154	0.157	0.155	0.155	240,000	37,200	0.1550	15.17	15.07	15.37	15.17	15.17	2,452	15.169	-2.52%
1995-04-18	0	0.159	0.153	0.159	0.155	0.159	800,000	125,940	0.1574	15.56	14.97	15.56	15.17	15.56	8,174	15.407	1.92%
1995-04-13	0	0.156	-	0.160	0.156	0.156	90,000	14,040	0.1560	15.27	-	15.66	15.27	15.27	920	15.267	-2.50%
1995-04-12	0	0.160	-	-	0.160	0.160	200,000	32,000	0.1600	15.66	-	-	15.66	15.66	2,044	15.659	0.00%
1995-04-11	0	0.160	0.160	0.170	0.160	0.160	30,000	4,800	0.1600	15.66	15.66	16.64	15.66	15.66	307	15.659	-5.88%
1995-04-10	0	0.170	0.166	0.170	-	-	0	0	-	16.64	16.25	16.64	-	-	0	-	0.00%
1995-04-07	0	0.170	-	0.170	-	-	0	0	-	16.64	-	16.64	-	-	0	-	0.00%
1995-04-06	0	0.170	-	-	-	-	0	0	-	16.64	-	-	-	-	0	-	0.00%
1995-04-04	0	0.170	-	0.170	0.170	0.170	300,000	50,800	0.1693	16.64	-	16.64	16.64	16.64	3,065	16.572	1.19%
1995-04-03	0	0.168	0.168	0.170	0.168	0.168	268,000	45,024	0.1680	16.44	16.44	16.64	16.44	16.44	2,738	16.442	-1.18%
1995-03-31	0	0.170	-	0.172	0.170	0.170	80,000	13,600	0.1700	16.64	-	16.83	16.64	16.64	817	16.637	-1.16%
1995-03-30	0	0.172	-	0.172	0.172	0.172	70,000	12,040	0.1720	16.83	-	16.83	16.83	16.83	715	16.833	1.18%
1995-03-29	0	0.170	0.168	0.172	-	-	0	0	-	16.64	16.44	16.83	-	-	0	-	0.00%
1995-03-28	0	0.170	-	-	0.170	0.172	760,000	129,760	0.1707	16.64	-	-	16.64	16.83	7,766	16.710	-1.16%
1995-03-27	0	0.172	0.172	0.174	0.172	0.172	50,000	8,600	0.1720	16.83	16.83	17.03	16.83	16.83	511	16.833	-1.15%
1995-03-24	0	0.174	0.174	-	0.174	0.174	70,000	12,180	0.1740	17.03	17.03	-	17.03	17.03	715	17.029	-0.57%
1995-03-23	0	0.175	0.174	0.180	0.175	0.175	300,000	52,500	0.1750	17.13	17.03	17.62	17.13	17.13	3,065	17.127	-0.57%
1995-03-22	0	0.176	0.176	0.180	0.174	0.176	100,000	17,592	0.1759	17.22	17.22	17.62	17.03	17.22	1,022	17.217	-2.22%
1995-03-21	0	0.180	0.176	0.182	-	-	0	0	-	17.62	17.22	17.81	-	-	0	-	0.00%
1995-03-20	0	0.180	0.176	-	-	-	0	0	-	17.62	17.22	-	-	-	0	-	0.00%
1995-03-17	0	0.180	0.180	0.183	0.178	0.182	660,000	119,064	0.1804	17.62	17.62	17.91	17.42	17.81	6,744	17.655	-1.10%
1995-03-16	0	0.182	0.182	0.186	0.180	0.182	190,000	34,440	0.1813	17.81	17.81	18.20	17.62	17.81	1,941	17.740	1.11%
1995-03-15	0	0.180	0.178	-	0.178	0.180	990,000	178,040	0.1798	17.62	17.42	-	17.42	17.62	10,116	17.600	1.69%
1995-03-14	0	0.177	0.177	0.180	0.176	0.176	50,000	8,800	0.1760	17.32	17.32	17.62	17.22	17.22	511	17.225	1.14%
1995-03-13	0	0.175	0.175	0.180	0.172	0.172	6,000	1,032	0.1720	17.13	17.13	17.62	16.83	16.83	61	16.833	1.16%
1995-03-10	0	0.173	0.173	0.179	0.173	0.175	778,000	135,494	0.1742	16.93	16.93	17.52	16.93	17.13	7,950	17.044	-1.70%
1995-03-09	0	0.176	0.176	0.180	0.175	0.176	400,000	70,100	0.1753	17.22	17.22	17.62	17.13	17.22	4,087	17.151	0.00%
1995-03-08	0	0.176	0.176	0.177	0.175	0.177	1,042,000	183,492	0.1761	17.22	17.22	17.32	17.13	17.32	10,647	17.234	0.00%
1995-03-07	0	0.176	0.176	0.179	0.176	0.176	270,000	47,520	0.1760	17.22	17.22	17.52	17.22	17.22	2,759	17.225	-2.22%
1995-03-06	0	0.180	0.178	0.180	0.180	0.188	200,000	36,800	0.1840	17.62	17.42	17.62	17.62	18.40	2,044	18.008	0.00%
1995-03-03	0	0.180	0.180	0.183	0.180	0.180	386,000	69,480	0.1800	17.62	17.62	17.91	17.62	17.62	3,944	17.616	0.00%
1995-03-02	0	0.180	0.178	0.184	0.180	0.184	470,000	85,000	0.1809	17.62	17.42	18.01	17.62	18.01	4,802	17.699	-2.17%
1995-03-01	0	0.184	0.184	0.187	0.184	0.190	240,000	45,360	0.1890	18.01	18.01	18.30	18.01	18.59	2,452	18.497	-3.16%
1995-02-28	0	0.190	0.190	0.192	0.184	0.188	300,000	55,950	0.1865	18.59	18.59	18.79	18.01	18.40	3,065	18.252	5.56%
1995-02-27	0	0.180	0.177	0.182	0.176	0.180	110,000	19,480	0.1771	17.62	17.32	17.81	17.22	17.62	1,124	17.331	0.00%
1995-02-24	0	0.180	0.180	0.183	0.172	0.175	250,000	43,600	0.1744	17.62	17.62	17.91	16.83	17.13	2,554	17.068	2.86%
1995-02-23	0	0.175	0.175	0.182	0.171	0.182	432,000	76,172	0.1763	17.13	17.13	17.81	16.74	17.81	4,414	17.256	-3.31%
1995-02-22	0	0.181	0.181	0.185	0.181	0.188	552,000	100,936	0.1829	17.71	17.71	18.11	17.71	18.40	5,640	17.895	-2.16%
1995-02-21	0	0.185	0.183	0.188	0.179	0.190	1,654,000	307,980	0.1862	18.11	17.91	18.40	17.52	18.59	16,900	18.223	5.71%
1995-02-20	0	0.175	0.180	-	0.172	0.180	146,000	25,650	0.1757	17.13	17.62	-	16.83	17.62	1,492	17.194	4.17%
1995-02-17	0	0.168	0.168	0.178	-	-	0	0	-	16.44	16.44	17.42	-	-	0	-	0.00%
1995-02-16	0	0.168	0.168	0.180	0.162	0.190	2,308,000	395,744	0.1715	16.44	16.44	17.62	15.85	18.59	23,583	16.781	2.44%
1995-02-15	0	0.164	0.163	0.164	0.156	0.168	1,838,000	298,280	0.1623	16.05	15.95	16.05	15.27	16.44	18,781	15.882	3.80%
1995-02-14	0	0.158	0.152	-	0.157	0.158	790,000	124,530	0.1576	15.46	14.88	-	15.37	15.46	8,072	15.427	-3.07%
1995-02-13	0	0.163	0.157	0.167	-	-	0	0	-	15.95	15.37	16.34	-	-	0	-	0.00%
1995-02-10	0	0.163	0.163	-	0.156	0.160	270,000	42,520	0.1575	15.95	15.95	-	15.27	15.66	2,759	15.412	7.24%
1995-02-09	0	0.152	0.156	-	0.151	0.153	178,000	27,036	0.1519	14.88	15.27	-	14.78	14.97	1,819	14.865	-1.94%
1995-02-08	0	0.155	0.152	-	0.152	0.155	366,000	56,610	0.1547	15.17	14.88	-	14.88	15.17	3,740	15.137	0.00%
1995-02-07	0	0.155	0.152	-	0.155	0.160	170,000	27,100	0.1594	15.17	14.88	-	15.17	15.66	1,737	15.601	-2.52%
1995-02-06	0	0.159	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
1995-02-03	0	0.159	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
1995-01-30	0	0.159	0.159	-	0.159	0.159	120,000	19,080	0.1590	15.56	15.56	-	15.56	15.56	1,226	15.561	-0.63%
1995-01-27	0	0.160	0.160	0.165	0.156	0.156	10,000	1,560	0.1560	15.66	15.66	16.15	15.27	15.27	102	15.267	1.27%
1995-01-26	0	0.158	0.158	0.165	0.158	0.158	14,000	2,212	0.1580	15.46	15.46	16.15	15.46	15.46	143	15.463	-1.25%
1995-01-25	0	0.160	0.160	0.163	0.156	0.156	70,000	10,920	0.1560	15.66	15.66	15.95	15.27	15.27	715	15.267	2.56%
1995-01-24	0	0.156	0.156	0.168	0.156	0.158	120,000	18,920	0.1577	15.27	15.27	16.44	15.27	15.46	1,226	15.430	-6.02%
1995-01-23	0	0.166	0.165	0.166	0.166	0.166	280,000	46,480	0.1660	16.25	16.15	16.25	16.25	16.25	2,861	16.246	-1.78%
1995-01-20	0	0.169	0.169	0.173	0.165	0.165	90,000	14,850	0.1650	16.54	16.54	16.93	16.15	16.15	920	16.148	2.42%
1995-01-19	0	0.165	0.160	-	0.160	0.165	76,000	12,410	0.1633	16.15	15.66	-	15.66	16.15	777	15.981	0.00%
1995-01-18	0	0.165	0.164	0.170	0.158	0.165	58,000	9,342	0.1611	16.15	16.05	16.64	15.46	16.15	593	15.763	3.13%
1995-01-17	0	0.160	0.162	-	0.153	0.169	218,000	35,002	0.1606	15.66	15.85	-	14.97	16.54	2,228	15.713	-7.51%
1995-01-16	0	0.173	-	0.173	-	-	0	0	-	16.93	-	16.93	-	-	0	-	-2.81%
1995-01-13	0	0.178	-	0.178	-	-	0	0	-	17.42	-	17.42	-	-	0	-	0.00%
1995-01-12	0	0.178	-	0.178	-	-	0	0	-	17.42	-	17.42	-	-	0	-	0.00%
1995-01-11	0	0.178	0.175	0.185	0.178	0.180	100,000	17,900	0.1790	17.42	17.13	18.11	17.42	17.62	1,022	17.518	0.00%
1995-01-10	0	0.178	-	0.182	-	-	0	0	-	17.42	-	17.81	-	-	0	-	0.00%
1995-01-09	0	0.178	-	0.182	0.178	0.178	100,000	17,800	0.1780	17.42	-	17.81	17.42	17.42	1,022	17.420	0.00%
1995-01-06	0	0.178	-	-	0.178	0.180	140,000	25,080	0.1791	17.42	-	-	17.42	17.62	1,431	17.532	-2.20%
1995-01-05	0	0.182	0.178	-	0.182	0.182	10,000	1,820	0.1820	17.81	17.42	-	17.81	17.81	102	17.812	-2.15%
1995-01-04	0	0.186	-	0.186	-	-	0	0	-	18.20	-	18.20	-	-	0	-	-2.11%
1995-01-03	0	0.190	-	0.190	-	-	0	0	-	18.59	-	18.59	-	-	0	-	0.00%
1994-12-30	0	0.190	0.188	-	0.181	0.190	442,000	83,130	0.1881	18.59	18.40	-	17.71	18.59	4,516	18.407	4.97%
1994-12-29	0	0.181	0.180	-	-	-	0	0	-	17.71	17.62	-	-	-	0	-	0.00%
1994-12-28	0	0.181	0.181	-	0.179	0.179	10,000	1,790	0.1790	17.71	17.71	-	17.52	17.52	102	17.518	-1.09%
1994-12-23	0	0.183	0.183	-	0.181	0.188	170,000	31,330	0.1843	17.91	17.91	-	17.71	18.40	1,737	18.036	-4.19%
1994-12-22	0	0.191	0.187	0.196	0.191	0.194	700,000	134,472	0.1921	18.69	18.30	19.18	18.69	18.99	7,153	18.801	-1.55%
1994-12-21	0	0.194	0.194	-	0.190	0.194	224,000	43,116	0.1925	18.99	18.99	-	18.59	18.99	2,289	18.838	3.19%
1994-12-20	0	0.188	0.188	0.199	0.188	0.198	880,000	168,996	0.1920	18.40	18.40	19.48	18.40	19.38	8,992	18.794	-10.48%
1994-12-19	0	0.210	-	0.210	0.214	0.220	410,000	88,280	0.2153	20.55	-	20.55	20.94	21.53	4,189	21.072	-4.55%
1994-12-16	0	0.220	-	0.220	0.220	0.232	240,000	54,240	0.2260	21.53	-	21.53	21.53	22.71	2,452	22.118	-5.17%
1994-12-15	0	0.232	0.233	0.234	0.181	0.234	1,548,000	333,376	0.2154	22.71	22.80	22.90	17.71	22.90	15,817	21.077	31.07%
1994-12-14	0	0.177	0.175	0.180	0.165	0.178	1,214,000	210,062	0.1730	17.32	17.13	17.62	16.15	17.42	12,405	16.934	7.27%
1994-12-13	0	0.165	0.165	0.168	0.160	0.168	660,000	107,286	0.1626	16.15	16.15	16.44	15.66	16.44	6,744	15.909	1.23%
1994-12-12	0	0.163	0.157	0.165	0.159	0.163	270,000	43,130	0.1597	15.95	15.37	16.15	15.56	15.95	2,759	15.633	3.82%
1994-12-09	0	0.157	0.157	0.161	0.155	0.162	1,212,000	191,110	0.1577	15.37	15.37	15.76	15.17	15.85	12,384	15.432	-5.42%
1994-12-08	0	0.166	0.166	0.169	0.153	0.175	3,880,000	640,734	0.1651	16.25	16.25	16.54	14.97	17.13	39,646	16.162	-7.26%
1994-12-07	0	0.179	0.179	0.183	0.175	0.214	2,018,000	383,552	0.1901	17.52	17.52	17.91	17.13	20.94	20,620	18.601	-16.36%
1994-12-06	0	0.214	0.220	0.230	0.201	0.290	8,516,000	2,131,880	0.2503	20.94	21.53	22.51	19.67	28.38	87,016	24.500	-52.86%
1994-12-05	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-12-02	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-12-01	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-30	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-29	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-28	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-25	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-24	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-23	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-22	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-21	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-18	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-17	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-16	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-15	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-14	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-11	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-10	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-09	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-08	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-07	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-04	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-03	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-02	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-11-01	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-31	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-28	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-27	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-26	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-25	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-24	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-21	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-20	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-19	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-18	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-17	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-14	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-12	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-11	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-10	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-07	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-06	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-05	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-04	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-10-03	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-30	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-29	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-28	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-27	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-26	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-23	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-22	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-20	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-19	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-16	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-15	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-14	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-13	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-12	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-09	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-08	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-07	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-06	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-05	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-02	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-09-01	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-08-31	1	0.454	-	-	-	-	0	0	-	44.43	-	-	-	-	0	-	0.00%
1994-08-30	0	0.454	0.452	0.460	0.454	0.460	830,076	378,482	0.4560	44.43	44.24	45.02	44.43	45.02	8,482	44.624	-0.44%
1994-08-26	0	0.456	0.452	0.460	0.451	0.466	918,000	419,692	0.4572	44.63	44.24	45.02	44.14	45.61	9,380	44.743	-4.40%
1994-08-25	0	0.477	0.477	0.480	0.477	0.486	280,000	135,310	0.4833	46.68	46.68	46.98	46.68	47.56	2,861	47.294	-2.85%
1994-08-24	0	0.491	-	0.491	0.496	0.496	30,000	14,880	0.4960	48.05	-	48.05	48.54	48.54	307	48.542	-0.20%
1994-08-23	0	0.492	0.489	0.499	0.492	0.500	236,000	117,760	0.4990	48.15	47.86	48.84	48.15	48.93	2,411	48.834	-3.53%
1994-08-22	0	0.510	0.510	0.515	0.495	0.510	94,000	46,880	0.4987	49.91	49.91	50.40	48.44	49.91	960	48.809	0.99%
1994-08-19	0	0.505	0.505	0.510	0.500	0.510	92,000	46,520	0.5057	49.42	49.42	49.91	48.93	49.91	940	49.487	-2.88%
1994-08-18	0	0.520	0.515	0.520	0.520	0.530	324,000	169,120	0.5220	50.89	50.40	50.89	50.89	51.87	3,311	51.084	0.00%
1994-08-17	0	0.520	0.515	0.520	0.510	0.535	1,060,000	556,150	0.5247	50.89	50.40	50.89	49.91	52.36	10,831	51.348	0.97%
1994-08-16	0	0.515	0.510	0.515	0.510	0.530	950,000	494,700	0.5207	50.40	49.91	50.40	49.91	51.87	9,707	50.963	-5.50%
1994-08-15	0	0.545	0.540	0.545	0.494	0.545	3,280,000	1,676,410	0.5111	53.34	52.85	53.34	48.35	53.34	33,515	50.020	11.91%
1994-08-12	0	0.487	0.484	0.495	0.470	0.487	830,000	397,374	0.4788	47.66	47.37	48.44	46.00	47.66	8,481	46.855	3.62%
1994-08-11	0	0.470	0.470	0.476	0.460	0.465	350,000	161,250	0.4607	46.00	46.00	46.58	45.02	45.51	3,576	45.089	2.17%
1994-08-10	0	0.460	0.460	0.467	0.460	0.464	524,000	242,096	0.4620	45.02	45.02	45.70	45.02	45.41	5,354	45.216	-2.13%
1994-08-09	0	0.470	0.470	0.490	0.470	0.481	150,000	71,120	0.4741	46.00	46.00	47.95	46.00	47.07	1,533	46.402	-4.08%
1994-08-08	0	0.490	0.476	0.490	0.490	0.500	204,000	101,160	0.4959	47.95	46.58	47.95	47.95	48.93	2,084	48.531	0.00%
1994-08-05	0	0.490	0.486	0.500	0.481	0.490	216,000	105,400	0.4880	47.95	47.56	48.93	47.07	47.95	2,207	47.755	1.03%
1994-08-04	0	0.485	0.470	0.490	0.480	0.485	120,000	58,190	0.4849	47.47	46.00	47.95	46.98	47.47	1,226	47.457	1.04%
1994-08-03	0	0.480	-	0.480	0.480	0.490	120,000	58,350	0.4863	46.98	-	46.98	46.98	47.95	1,226	47.588	-2.04%
1994-08-02	0	0.490	0.480	0.495	0.460	0.500	290,000	139,400	0.4807	47.95	46.98	48.44	45.02	48.93	2,963	47.044	4.26%
1994-08-01	0	0.470	0.466	0.470	0.470	0.475	70,000	33,080	0.4726	46.00	45.61	46.00	46.00	46.49	715	46.249	-2.08%
1994-07-29	0	0.480	0.480	0.490	0.480	0.490	112,000	54,180	0.4838	46.98	46.98	47.95	46.98	47.95	1,144	47.343	-2.04%
1994-07-28	0	0.490	-	0.495	-	-	0	0	-	47.95	-	48.44	-	-	0	-	0.00%
1994-07-27	0	0.490	0.490	0.495	0.490	0.495	154,000	76,060	0.4939	47.95	47.95	48.44	47.95	48.44	1,574	48.336	0.00%
1994-07-26	0	0.490	0.490	0.495	0.480	0.490	508,000	246,520	0.4853	47.95	47.95	48.44	46.98	47.95	5,191	47.492	2.08%
1994-07-25	0	0.480	0.500	-	0.450	0.500	642,000	299,854	0.4671	46.98	48.93	-	44.04	48.93	6,560	45.710	6.67%
1994-07-22	0	0.450	0.446	0.462	0.450	0.464	276,000	126,320	0.4577	44.04	43.65	45.21	44.04	45.41	2,820	44.792	-2.17%
1994-07-21	0	0.460	0.450	0.464	0.450	0.460	390,000	177,550	0.4553	45.02	44.04	45.41	44.04	45.02	3,985	44.555	-0.86%
1994-07-20	0	0.464	0.464	0.470	0.464	0.473	434,000	203,000	0.4677	45.41	45.41	46.00	45.41	46.29	4,435	45.777	-2.52%
1994-07-19	0	0.476	0.476	0.480	0.476	0.482	356,000	170,928	0.4801	46.58	46.58	46.98	46.58	47.17	3,638	46.989	-0.83%
1994-07-18	0	0.480	0.480	-	0.480	0.480	208,000	99,840	0.4800	46.98	46.98	-	46.98	46.98	2,125	46.976	0.00%
1994-07-15	0	0.480	0.475	0.484	0.480	0.496	400,000	194,370	0.4859	46.98	46.49	47.37	46.98	48.54	4,087	47.556	-4.00%
1994-07-14	0	0.500	-	0.500	-	-	0	0	-	48.93	-	48.93	-	-	0	-	0.00%
1994-07-13	0	0.500	-	0.500	0.500	0.500	30,000	15,000	0.5000	48.93	-	48.93	48.93	48.93	307	48.934	0.00%
1994-07-12	0	0.500	-	0.500	0.500	0.500	20,000	10,000	0.5000	48.93	-	48.93	48.93	48.93	204	48.934	0.20%
1994-07-11	0	0.499	-	0.510	-	-	0	0	-	48.84	-	49.91	-	-	0	-	0.00%
1994-07-08	0	0.499	-	0.500	-	-	0	0	-	48.84	-	48.93	-	-	0	-	0.00%
1994-07-07	0	0.499	-	0.500	-	-	0	0	-	48.84	-	48.93	-	-	0	-	0.00%
1994-07-06	0	0.499	-	0.500	-	-	0	0	-	48.84	-	48.93	-	-	0	-	0.00%
1994-07-05	0	0.499	-	0.499	0.499	0.500	348,000	173,732	0.4992	48.84	-	48.84	48.84	48.93	3,556	48.858	-0.20%
1994-07-04	0	0.500	0.500	-	0.500	0.500	32,000	16,000	0.5000	48.93	48.93	-	48.93	48.93	327	48.934	-1.96%
1994-07-01	0	0.510	0.500	0.510	-	-	0	0	-	49.91	48.93	49.91	-	-	0	-	0.00%
1994-06-30	0	0.510	0.500	0.510	0.510	0.510	60,000	30,600	0.5100	49.91	48.93	49.91	49.91	49.91	613	49.912	0.00%
1994-06-29	0	0.510	0.500	0.510	0.500	0.520	510,000	259,800	0.5094	49.91	48.93	49.91	48.93	50.89	5,211	49.855	-1.92%
1994-06-28	0	0.520	0.520	0.540	-	-	0	0	-	50.89	50.89	52.85	-	-	0	-	0.00%
1994-06-27	0	0.520	0.520	0.530	0.520	0.530	120,000	63,300	0.5275	50.89	50.89	51.87	50.89	51.87	1,226	51.625	-5.45%
1994-06-24	0	0.550	0.530	0.550	0.540	0.560	200,000	110,000	0.5500	53.83	51.87	53.83	52.85	54.81	2,044	53.827	-1.79%
1994-06-23	0	0.560	0.550	0.560	0.530	0.560	334,000	183,540	0.5495	54.81	53.83	54.81	51.87	54.81	3,413	53.780	0.00%
1994-06-22	0	0.560	0.530	-	0.530	0.560	362,000	192,160	0.5308	54.81	51.87	-	51.87	54.81	3,699	51.951	3.70%
1994-06-21	0	0.540	0.530	0.560	0.540	0.550	120,000	65,000	0.5417	52.85	51.87	54.81	52.85	53.83	1,226	53.011	-1.82%
1994-06-20	0	0.550	0.550	0.560	0.550	0.570	398,000	220,200	0.5533	53.83	53.83	54.81	53.83	55.78	4,067	54.147	-1.79%
1994-06-17	0	0.560	0.560	0.580	0.550	0.560	80,000	44,300	0.5538	54.81	54.81	56.76	53.83	54.81	817	54.194	0.00%
1994-06-16	0	0.560	0.560	0.570	0.560	0.570	290,000	164,300	0.5666	54.81	54.81	55.78	54.81	55.78	2,963	55.447	-1.75%
1994-06-15	0	0.570	0.570	0.600	0.570	0.570	20,000	11,400	0.5700	55.78	55.78	58.72	55.78	55.78	204	55.784	0.00%
1994-06-10	0	0.570	0.570	0.600	0.570	0.580	424,000	241,920	0.5706	55.78	55.78	58.72	55.78	56.76	4,332	55.840	-5.00%
1994-06-09	0	0.600	0.570	0.600	-	-	0	0	-	58.72	55.78	58.72	-	-	0	-	0.00%
1994-06-08	0	0.600	0.580	0.600	0.600	0.600	56,000	33,600	0.6000	58.72	56.76	58.72	58.72	58.72	572	58.720	0.00%
1994-06-07	0	0.600	0.600	0.620	0.600	0.610	650,000	391,680	0.6026	58.72	58.72	60.68	58.72	59.70	6,642	58.973	0.00%
1994-06-06	0	0.600	0.600	0.630	0.600	0.620	170,000	102,900	0.6053	58.72	58.72	61.66	58.72	60.68	1,737	59.238	-3.23%
1994-06-03	0	0.620	0.610	0.630	0.570	0.620	330,000	199,500	0.6045	60.68	59.70	61.66	55.78	60.68	3,372	59.165	5.08%
1994-06-02	0	0.590	0.590	0.600	0.590	0.610	300,000	180,100	0.6003	57.74	57.74	58.72	57.74	59.70	3,065	58.753	-4.84%
1994-06-01	0	0.620	0.610	0.630	0.610	0.630	742,000	463,020	0.6240	60.68	59.70	61.66	59.70	61.66	7,582	61.071	1.64%
1994-05-31	0	0.610	0.610	0.620	0.610	0.650	982,000	616,560	0.6279	59.70	59.70	60.68	59.70	63.61	10,034	61.447	-6.15%
1994-05-30	0	0.650	0.650	0.670	0.650	0.700	1,620,000	1,082,600	0.6683	63.61	63.61	65.57	63.61	68.51	16,553	65.402	-2.99%
1994-05-27	0	0.670	0.670	0.690	0.670	0.770	7,008,000	4,985,520	0.7114	65.57	65.57	67.53	65.57	75.36	71,607	69.623	0.00%
1994-05-26	0	0.670	0.660	0.680	0.650	0.710	4,576,000	3,128,940	0.6838	65.57	64.59	66.55	63.61	69.49	46,757	66.919	8.06%
1994-05-25	0	0.620	0.610	0.620	0.610	0.630	364,000	225,320	0.6190	60.68	59.70	60.68	59.70	61.66	3,719	60.581	0.00%
1994-05-24	0	0.620	0.610	0.630	0.600	0.630	290,000	180,100	0.6210	60.68	59.70	61.66	58.72	61.66	2,963	60.779	0.00%
1994-05-23	0	0.620	0.610	0.630	0.610	0.640	1,258,000	786,980	0.6256	60.68	59.70	61.66	59.70	62.63	12,854	61.224	0.00%
1994-05-20	0	0.620	0.620	0.640	0.590	0.640	2,106,000	1,279,700	0.6076	60.68	60.68	62.63	57.74	62.63	21,519	59.468	5.08%
1994-05-19	0	0.590	0.580	0.590	0.580	0.610	542,000	317,300	0.5854	57.74	56.76	57.74	56.76	59.70	5,538	57.294	0.00%
1994-05-18	0	0.590	0.590	0.600	0.580	0.590	420,000	245,000	0.5833	57.74	57.74	58.72	56.76	57.74	4,292	57.089	5.36%
1994-05-17	0	0.560	0.560	0.570	0.560	0.590	646,000	365,860	0.5663	54.81	54.81	55.78	54.81	57.74	6,601	55.427	-3.45%
1994-05-16	0	0.580	0.570	0.600	0.570	0.590	400,000	232,700	0.5818	56.76	55.78	58.72	55.78	57.74	4,087	56.934	0.00%
1994-05-13	0	0.580	0.570	0.580	0.560	0.580	532,000	301,000	0.5658	56.76	55.78	56.76	54.81	56.76	5,436	55.372	5.45%
1994-05-12	0	0.550	0.550	0.580	0.540	0.560	380,000	210,000	0.5526	53.83	53.83	56.76	52.85	54.81	3,883	54.084	1.85%
1994-05-11	0	0.540	0.540	0.550	0.540	0.550	660,000	358,400	0.5430	52.85	52.85	53.83	52.85	53.83	6,744	53.145	0.00%
1994-05-10	0	0.540	0.530	0.550	0.540	0.540	360,000	194,400	0.5400	52.85	51.87	53.83	52.85	52.85	3,678	52.848	-1.82%
1994-05-09	0	0.550	0.540	0.560	0.530	0.550	214,000	116,320	0.5436	53.83	52.85	54.81	51.87	53.83	2,187	53.196	-3.51%
1994-05-06	0	0.570	0.560	0.580	0.560	0.570	410,000	233,200	0.5688	55.78	54.81	56.76	54.81	55.78	4,189	55.665	7.55%
1994-05-05	0	0.530	0.530	0.550	0.530	0.560	732,000	397,900	0.5436	51.87	51.87	53.83	51.87	54.81	7,480	53.198	-3.64%
1994-05-04	0	0.550	0.550	0.560	0.550	0.560	288,000	159,240	0.5529	53.83	53.83	54.81	53.83	54.81	2,943	54.112	0.00%
1994-05-03	0	0.550	0.550	0.570	0.550	0.560	230,000	128,400	0.5583	53.83	53.83	55.78	53.83	54.81	2,350	54.635	-3.51%
1994-05-02	0	0.570	0.560	0.580	0.560	0.570	730,000	411,000	0.5630	55.78	54.81	56.76	54.81	55.78	7,459	55.100	-5.00%
1994-04-29	0	0.600	0.580	0.610	0.600	0.610	784,000	472,800	0.6031	58.72	56.76	59.70	58.72	59.70	8,011	59.020	-1.64%
1994-04-28	0	0.610	0.600	0.610	0.580	0.620	3,280,000	1,993,600	0.6078	59.70	58.72	59.70	56.76	60.68	33,515	59.484	5.17%
1994-04-27	0	0.580	0.570	0.590	0.540	0.620	4,216,000	2,486,380	0.5897	56.76	55.78	57.74	52.85	60.68	43,079	57.717	5.45%
1994-04-26	0	0.550	0.550	0.560	0.530	0.560	550,000	303,000	0.5509	53.83	53.83	54.81	51.87	54.81	5,620	53.916	1.85%
1994-04-25	0	0.540	0.540	0.550	0.530	0.530	48,000	25,460	0.5304	52.85	52.85	53.83	51.87	51.87	490	51.910	0.00%
1994-04-22	0	0.540	0.530	0.540	0.520	0.550	420,000	228,900	0.5450	52.85	51.87	52.85	50.89	53.83	4,292	53.338	1.89%
1994-04-21	0	0.530	0.530	0.540	0.520	0.530	160,000	84,400	0.5275	51.87	51.87	52.85	50.89	51.87	1,635	51.625	-3.64%
1994-04-20	0	0.550	0.540	0.560	0.540	0.550	322,000	176,600	0.5484	53.83	52.85	54.81	52.85	53.83	3,290	53.675	1.85%
1994-04-19	0	0.540	0.540	0.560	0.540	0.550	188,000	103,120	0.5485	52.85	52.85	54.81	52.85	53.83	1,921	53.681	-6.90%
1994-04-18	0	0.580	0.570	0.580	0.550	0.580	760,000	431,500	0.5678	56.76	55.78	56.76	53.83	56.76	7,766	55.565	1.75%
1994-04-15	0	0.570	0.550	0.570	0.550	0.590	1,020,000	587,000	0.5755	55.78	53.83	55.78	53.83	57.74	10,422	56.322	5.56%
1994-04-14	0	0.540	0.540	0.550	0.540	0.540	34,000	18,360	0.5400	52.85	52.85	53.83	52.85	52.85	347	52.848	-1.82%
1994-04-13	0	0.550	0.550	0.570	0.550	0.550	234,000	128,700	0.5500	53.83	53.83	55.78	53.83	53.83	2,391	53.827	0.00%
1994-04-12	0	0.550	0.550	0.570	0.550	0.550	170,000	93,500	0.5500	53.83	53.83	55.78	53.83	53.83	1,737	53.827	1.85%
1994-04-11	0	0.540	0.540	0.550	0.540	0.540	20,000	10,800	0.5400	52.85	52.85	53.83	52.85	52.85	204	52.848	0.00%
1994-04-08	0	0.540	0.540	0.550	0.540	0.550	280,000	152,600	0.5450	52.85	52.85	53.83	52.85	53.83	2,861	53.338	-1.82%
1994-04-07	0	0.550	0.540	0.560	0.530	0.550	154,000	84,620	0.5495	53.83	52.85	54.81	51.87	53.83	1,574	53.776	0.00%
1994-04-06	0	0.550	0.550	0.570	0.550	0.570	170,000	93,900	0.5524	53.83	53.83	55.78	53.83	55.78	1,737	54.057	0.00%
1994-03-31	0	0.550	0.550	0.570	0.550	0.560	200,000	110,600	0.5530	53.83	53.83	55.78	53.83	54.81	2,044	54.120	-1.79%
1994-03-30	0	0.560	0.550	0.570	0.560	0.570	150,000	84,700	0.5647	54.81	53.83	55.78	54.81	55.78	1,533	55.262	-1.75%
1994-03-29	0	0.570	0.560	0.570	0.560	0.580	220,000	126,000	0.5727	55.78	54.81	55.78	54.81	56.76	2,248	56.051	0.00%
1994-03-28	0	0.570	0.560	0.580	0.570	0.580	318,000	181,460	0.5706	55.78	54.81	56.76	55.78	56.76	3,249	55.846	1.79%
1994-03-25	0	0.560	0.560	0.570	0.550	0.560	292,000	162,520	0.5566	54.81	54.81	55.78	53.83	54.81	2,984	54.470	0.00%
1994-03-24	0	0.560	0.560	0.570	0.550	0.550	50,000	27,500	0.5500	54.81	54.81	55.78	53.83	53.83	511	53.827	1.82%
1994-03-23	0	0.550	0.550	0.560	0.540	0.570	824,000	457,760	0.5555	53.83	53.83	54.81	52.85	55.78	8,420	54.368	0.00%
1994-03-22	0	0.550	0.540	0.570	0.540	0.550	388,000	211,520	0.5452	53.83	52.85	55.78	52.85	53.83	3,965	53.353	1.85%
1994-03-21	0	0.540	0.540	0.550	0.540	0.560	1,494,000	817,260	0.5470	52.85	52.85	53.83	52.85	54.81	15,266	53.536	-3.57%
1994-03-18	0	0.560	0.540	0.570	0.530	0.570	980,000	543,160	0.5542	54.81	52.85	55.78	51.87	55.78	10,014	54.242	-3.45%
1994-03-17	0	0.580	0.570	0.580	0.560	0.610	1,254,000	738,120	0.5886	56.76	55.78	56.76	54.81	59.70	12,813	57.606	0.00%
1994-03-16	0	0.580	0.580	0.590	0.550	0.590	1,014,000	578,100	0.5701	56.76	56.76	57.74	53.83	57.74	10,361	55.796	5.45%
1994-03-15	0	0.550	0.550	0.560	0.550	0.580	590,000	330,100	0.5595	53.83	53.83	54.81	53.83	56.76	6,029	54.756	-3.51%
1994-03-14	0	0.570	0.560	0.570	0.550	0.570	1,332,000	747,920	0.5615	55.78	54.81	55.78	53.83	55.78	13,610	54.952	1.79%
1994-03-11	0	0.560	0.560	0.580	0.550	0.580	636,000	359,800	0.5657	54.81	54.81	56.76	53.83	56.76	6,499	55.366	-1.75%
1994-03-10	0	0.570	0.560	0.590	0.560	0.580	390,000	219,900	0.5638	55.78	54.81	57.74	54.81	56.76	3,985	55.182	0.00%
1994-03-09	0	0.570	0.570	0.580	0.570	0.590	610,000	353,500	0.5795	55.78	55.78	56.76	55.78	57.74	6,233	56.715	-1.72%
1994-03-08	0	0.580	0.570	0.580	0.570	0.600	3,342,000	1,948,480	0.5830	56.76	55.78	56.76	55.78	58.72	34,148	57.059	1.75%
1994-03-07	0	0.570	0.560	0.580	0.550	0.570	780,000	442,800	0.5677	55.78	54.81	56.76	53.83	55.78	7,970	55.558	-1.72%
1994-03-04	0	0.580	0.570	0.580	0.560	0.580	1,124,000	639,680	0.5691	56.76	55.78	56.76	54.81	56.76	11,485	55.697	1.75%
1994-03-03	0	0.570	0.560	0.580	0.530	0.570	1,030,000	567,460	0.5509	55.78	54.81	56.76	51.87	55.78	10,524	53.918	3.64%
1994-03-02	0	0.550	0.540	0.550	0.540	0.570	2,588,000	1,435,980	0.5549	53.83	52.85	53.83	52.85	55.78	26,444	54.303	-5.17%
1994-03-01	0	0.580	0.580	0.590	0.550	0.590	644,000	368,900	0.5728	56.76	56.76	57.74	53.83	57.74	6,580	56.061	-1.69%
1994-02-28	0	0.590	0.580	0.600	0.590	0.610	1,854,000	1,110,700	0.5991	57.74	56.76	58.72	57.74	59.70	18,944	58.630	-3.28%
1994-02-25	0	0.610	0.600	0.620	0.600	0.630	690,000	418,260	0.6062	59.70	58.72	60.68	58.72	61.66	7,050	59.324	-7.58%
1994-02-24	0	0.660	0.650	0.660	0.650	0.680	404,000	266,420	0.6595	64.59	63.61	64.59	63.61	66.55	4,128	64.539	-1.49%
1994-02-23	0	0.670	0.660	0.670	0.650	0.670	302,000	201,780	0.6681	65.57	64.59	65.57	63.61	65.57	3,086	65.389	-2.90%
1994-02-22	0	0.690	0.680	0.700	0.680	0.700	726,000	499,540	0.6881	67.53	66.55	68.51	66.55	68.51	7,418	67.340	-2.82%
1994-02-21	0	0.710	0.700	0.720	0.700	0.720	532,000	377,160	0.7089	69.49	68.51	70.46	68.51	70.46	5,436	69.383	-1.39%
1994-02-18	0	0.720	0.720	0.750	0.720	0.720	210,000	151,200	0.7200	70.46	70.46	73.40	70.46	70.46	2,146	70.464	-1.37%
1994-02-17	0	0.730	0.730	0.750	0.720	0.740	468,000	340,700	0.7280	71.44	71.44	73.40	70.46	72.42	4,782	71.246	-1.35%
1994-02-16	0	0.740	0.720	0.740	0.720	0.740	536,000	392,140	0.7316	72.42	70.46	72.42	70.46	72.42	5,477	71.600	1.37%
1994-02-15	0	0.730	0.730	0.740	0.720	0.740	254,000	185,520	0.7304	71.44	71.44	72.42	70.46	72.42	2,595	71.481	1.39%
1994-02-14	0	0.720	0.710	0.740	0.710	0.720	40,000	28,600	0.7150	70.46	69.49	72.42	69.49	70.46	409	69.975	-2.70%
1994-02-09	0	0.740	0.730	0.750	0.720	0.750	190,000	139,100	0.7321	72.42	71.44	73.40	70.46	73.40	1,941	71.649	1.37%
1994-02-08	0	0.730	0.730	0.740	0.720	0.730	834,000	607,220	0.7281	71.44	71.44	72.42	70.46	71.44	8,522	71.255	0.00%
1994-02-07	0	0.730	0.730	0.740	0.730	0.750	1,328,000	977,840	0.7363	71.44	71.44	72.42	71.44	73.40	13,569	72.062	-1.35%
1994-02-04	0	0.740	0.740	0.750	0.710	0.740	668,000	491,000	0.7350	72.42	72.42	73.40	69.49	72.42	6,826	71.935	1.37%
1994-02-03	0	0.730	0.730	0.740	0.730	0.740	1,028,000	751,840	0.7314	71.44	71.44	72.42	71.44	72.42	10,504	71.576	0.00%
1994-02-02	0	0.730	0.730	0.740	0.720	0.740	534,000	390,880	0.7320	71.44	71.44	72.42	70.46	72.42	5,456	71.637	-1.35%
1994-02-01	0	0.740	0.730	0.740	0.730	0.760	420,000	311,800	0.7424	72.42	71.44	72.42	71.44	74.38	4,292	72.655	-2.63%
1994-01-31	0	0.760	0.750	0.770	0.720	0.760	962,000	720,820	0.7493	74.38	73.40	75.36	70.46	74.38	9,830	73.331	2.70%
1994-01-28	0	0.740	0.730	0.740	0.720	0.740	682,000	495,440	0.7265	72.42	71.44	72.42	70.46	72.42	6,969	71.096	1.37%
1994-01-27	0	0.730	0.720	0.730	0.720	0.740	834,000	607,360	0.7282	71.44	70.46	71.44	70.46	72.42	8,522	71.272	1.39%
1994-01-26	0	0.720	0.710	0.720	0.710	0.720	1,058,000	758,440	0.7169	70.46	69.49	70.46	69.49	70.46	10,811	70.157	0.00%
1994-01-25	0	0.720	0.720	0.730	0.710	0.740	2,316,000	1,678,320	0.7247	70.46	70.46	71.44	69.49	72.42	23,665	70.921	-4.00%
1994-01-24	0	0.750	0.740	0.760	0.710	0.790	3,836,000	2,858,360	0.7451	73.40	72.42	74.38	69.49	77.31	39,196	72.925	-9.64%
1994-01-21	0	0.830	0.810	0.870	0.800	0.830	1,076,000	881,220	0.8190	81.23	79.27	85.14	78.29	81.23	10,995	80.151	1.22%
1994-01-20	0	0.820	0.820	0.830	0.800	0.840	2,032,000	1,654,040	0.8140	80.25	80.25	81.23	78.29	82.21	20,763	79.663	1.23%
1994-01-19	0	0.810	0.800	0.810	0.800	0.830	1,318,000	1,068,200	0.8105	79.27	78.29	79.27	78.29	81.23	13,467	79.318	-3.57%
1994-01-18	0	0.840	0.840	0.850	0.840	0.850	1,744,000	1,469,100	0.8424	82.21	82.21	83.19	82.21	83.19	17,820	82.441	0.00%
1994-01-17	0	0.840	0.830	0.840	0.820	0.850	3,466,000	2,855,340	0.8238	82.21	81.23	82.21	80.25	83.19	35,415	80.624	3.70%
1994-01-14	0	0.810	0.800	0.810	0.800	0.820	656,000	532,180	0.8113	79.27	78.29	79.27	78.29	80.25	6,703	79.395	0.00%
1994-01-13	0	0.810	0.810	0.820	0.810	0.840	1,224,000	1,002,240	0.8188	79.27	79.27	80.25	79.27	82.21	12,507	80.136	-3.57%
1994-01-12	0	0.840	0.830	0.850	0.820	0.850	1,014,000	848,140	0.8364	82.21	81.23	83.19	80.25	83.19	10,361	81.859	-1.18%
1994-01-11	0	0.850	0.840	0.850	0.840	0.860	996,000	846,800	0.8502	83.19	82.21	83.19	82.21	84.17	10,177	83.207	-1.16%
1994-01-10	0	0.860	0.850	0.860	0.830	0.860	1,686,000	1,429,120	0.8476	84.17	83.19	84.17	81.23	84.17	17,227	82.956	2.38%
1994-01-07	0	0.840	0.840	0.850	0.830	0.890	1,052,000	896,920	0.8526	82.21	82.21	83.19	81.23	87.10	10,749	83.440	-2.33%
1994-01-06	0	0.860	0.860	0.870	0.860	0.890	1,470,000	1,285,440	0.8744	84.17	84.17	85.14	84.17	87.10	15,020	85.580	0.00%
1994-01-05	0	0.860	0.860	0.870	0.860	0.890	1,308,000	1,134,420	0.8673	84.17	84.17	85.14	84.17	87.10	13,365	84.879	0.00%
1994-01-04	0	0.860	0.860	0.880	0.860	0.900	1,778,000	1,551,480	0.8726	84.17	84.17	86.12	84.17	88.08	18,168	85.399	-3.37%
1994-01-03	0	0.890	0.890	0.900	0.880	0.900	1,112,000	992,300	0.8924	87.10	87.10	88.08	86.12	88.08	11,362	87.332

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.