Haitong International Securities Group Limited: O HKD

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00665	1996-08-06	2023-12-29	2024-01-11	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2024-01-10	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-01-09	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-01-08	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-01-05	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-01-04	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-01-03	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2024-01-02	1	-	-	-	-	-	0	0	-	1.510	-	-	-	-	0	-	0.00%
2023-12-29	0	1.510	1.510	1.520	1.510	1.520	25,883,387	39,090,695	1.5103	1.510	1.510	1.520	1.510	1.520	25,883,387	1.5103	0.00%
2023-12-28	0	1.510	1.510	1.520	1.510	1.520	11,069,332	16,731,244	1.5115	1.510	1.510	1.520	1.510	1.520	11,069,332	1.5115	0.00%
2023-12-27	0	1.510	1.510	1.520	1.510	1.520	7,535,520	11,385,133	1.5109	1.510	1.510	1.520	1.510	1.520	7,535,520	1.5109	0.00%
2023-12-22	0	1.510	1.510	1.520	1.510	1.520	6,199,498	9,372,022	1.5117	1.510	1.510	1.520	1.510	1.520	6,199,498	1.5117	0.00%
2023-12-21	0	1.510	1.510	1.520	1.510	1.520	6,206,088	9,381,432	1.5116	1.510	1.510	1.520	1.510	1.520	6,206,088	1.5116	0.00%
2023-12-20	0	1.510	1.510	1.520	1.510	1.520	4,120,588	6,224,036	1.5105	1.510	1.510	1.520	1.510	1.520	4,120,588	1.5105	0.00%
2023-12-19	0	1.510	1.510	1.520	1.510	1.520	16,234,851	24,516,036	1.5101	1.510	1.510	1.520	1.510	1.520	16,234,851	1.5101	0.00%
2023-12-18	0	1.510	1.510	1.520	1.510	1.520	47,615,781	71,907,437	1.5102	1.510	1.510	1.520	1.510	1.520	47,615,781	1.5102	0.00%
2023-12-15	0	1.510	1.500	1.510	1.500	1.510	18,341,448	27,615,888	1.5057	1.510	1.500	1.510	1.500	1.510	18,341,448	1.5057	0.67%
2023-12-14	0	1.500	1.490	1.500	1.490	1.500	8,436,400	12,642,336	1.4985	1.500	1.490	1.500	1.490	1.500	8,436,400	1.4985	0.00%
2023-12-13	0	1.500	1.500	1.510	1.500	1.510	9,809,244	14,715,397	1.5002	1.500	1.500	1.510	1.500	1.510	9,809,244	1.5002	0.00%
2023-12-12	0	1.500	1.500	1.510	1.500	1.510	55,655,900	83,490,302	1.5001	1.500	1.500	1.510	1.500	1.510	55,655,900	1.5001	-0.66%
2023-12-11	0	1.510	1.500	1.510	1.500	1.510	10,270,586	15,445,792	1.5039	1.510	1.500	1.510	1.500	1.510	10,270,586	1.5039	0.67%
2023-12-08	0	1.500	1.500	1.510	1.500	1.510	15,943,541	23,933,904	1.5012	1.500	1.500	1.510	1.500	1.510	15,943,541	1.5012	0.00%
2023-12-07	0	1.500	1.500	1.510	1.500	1.510	66,332,296	99,499,934	1.5000	1.500	1.500	1.510	1.500	1.510	66,332,296	1.5000	0.67%
2023-12-06	0	1.490	1.490	1.500	1.490	1.510	86,748,743	130,031,232	1.4989	1.490	1.490	1.500	1.490	1.510	86,748,743	1.4989	-0.67%
2023-12-05	0	1.500	1.490	1.500	1.490	1.500	12,705,486	18,956,307	1.4920	1.500	1.490	1.500	1.490	1.500	12,705,486	1.4920	0.00%
2023-12-04	0	1.500	1.490	1.500	1.490	1.500	4,269,000	6,363,914	1.4907	1.500	1.490	1.500	1.490	1.500	4,269,000	1.4907	0.67%
2023-12-01	0	1.490	1.490	1.500	1.490	1.500	8,693,105	12,979,222	1.4930	1.490	1.490	1.500	1.490	1.500	8,693,105	1.4930	0.00%
2023-11-30	0	1.490	1.490	1.500	1.490	1.500	14,753,998	21,994,903	1.4908	1.490	1.490	1.500	1.490	1.500	14,753,998	1.4908	0.00%
2023-11-29	0	1.490	1.490	1.500	1.490	1.500	7,454,581	11,110,125	1.4904	1.490	1.490	1.500	1.490	1.500	7,454,581	1.4904	0.00%
2023-11-28	0	1.490	1.490	1.500	1.490	1.500	14,891,305	22,189,045	1.4901	1.490	1.490	1.500	1.490	1.500	14,891,305	1.4901	0.00%
2023-11-27	0	1.490	1.480	1.490	1.480	1.490	8,879,027	13,171,638	1.4835	1.490	1.480	1.490	1.480	1.490	8,879,027	1.4835	0.00%
2023-11-24	0	1.490	1.480	1.490	1.480	1.490	35,890,020	53,138,737	1.4806	1.490	1.480	1.490	1.480	1.490	35,890,020	1.4806	0.00%
2023-11-23	0	1.490	1.480	1.490	1.480	1.490	31,995,600	47,416,636	1.4820	1.490	1.480	1.490	1.480	1.490	31,995,600	1.4820	0.68%
2023-11-22	0	1.480	1.470	1.480	1.470	1.480	18,685,903	27,629,281	1.4786	1.480	1.470	1.480	1.470	1.480	18,685,903	1.4786	0.00%
2023-11-21	0	1.480	1.470	1.480	1.470	1.480	31,539,079	46,398,553	1.4711	1.480	1.470	1.480	1.470	1.480	31,539,079	1.4711	0.68%
2023-11-20	0	1.470	1.470	1.480	1.470	1.480	24,860,160	36,690,105	1.4759	1.470	1.470	1.480	1.470	1.480	24,860,160	1.4759	-0.68%
2023-11-17	0	1.480	1.470	1.480	1.460	1.480	17,157,874	25,203,883	1.4689	1.480	1.470	1.480	1.460	1.480	17,157,874	1.4689	1.37%
2023-11-16	0	1.460	1.460	1.470	1.450	1.470	32,137,983	46,854,415	1.4579	1.460	1.460	1.470	1.450	1.470	32,137,983	1.4579	1.39%
2023-11-15	0	1.440	1.430	1.440	1.430	1.440	8,097,040	11,641,911	1.4378	1.440	1.430	1.440	1.430	1.440	8,097,040	1.4378	0.00%
2023-11-14	0	1.440	1.430	1.440	1.420	1.440	11,197,700	16,031,984	1.4317	1.440	1.430	1.440	1.420	1.440	11,197,700	1.4317	0.70%
2023-11-13	0	1.430	1.430	1.440	1.420	1.440	9,322,902	13,323,553	1.4291	1.430	1.430	1.440	1.420	1.440	9,322,902	1.4291	0.00%
2023-11-10	0	1.430	1.420	1.430	1.420	1.430	4,689,900	6,675,441	1.4234	1.430	1.420	1.430	1.420	1.430	4,689,900	1.4234	0.70%
2023-11-09	0	1.420	1.420	1.430	1.420	1.430	3,742,000	5,318,430	1.4213	1.420	1.420	1.430	1.420	1.430	3,742,000	1.4213	0.00%
2023-11-08	0	1.420	1.420	1.430	1.420	1.430	5,815,000	8,261,160	1.4207	1.420	1.420	1.430	1.420	1.430	5,815,000	1.4207	0.00%
2023-11-07	0	1.420	1.420	1.430	1.420	1.430	9,628,000	13,686,785	1.4216	1.420	1.420	1.430	1.420	1.430	9,628,000	1.4216	0.00%
2023-11-06	0	1.420	1.420	1.430	1.410	1.440	33,030,849	46,955,959	1.4216	1.420	1.420	1.430	1.410	1.440	33,030,849	1.4216	0.71%
2023-11-03	0	1.410	1.410	1.420	1.410	1.420	12,672,072	17,948,077	1.4163	1.410	1.410	1.420	1.410	1.420	12,672,072	1.4163	0.00%
2023-11-02	0	1.410	1.410	1.420	1.410	1.420	6,353,632	8,981,568	1.4136	1.410	1.410	1.420	1.410	1.420	6,353,632	1.4136	0.00%
2023-11-01	0	1.410	1.410	1.420	1.410	1.420	8,145,197	11,502,958	1.4122	1.410	1.410	1.420	1.410	1.420	8,145,197	1.4122	0.00%
2023-10-31	0	1.410	1.410	1.420	1.410	1.420	20,781,623	29,325,445	1.4111	1.410	1.410	1.420	1.410	1.420	20,781,623	1.4111	0.00%
2023-10-30	0	1.410	1.410	1.420	1.410	1.420	5,096,345	7,191,087	1.4110	1.410	1.410	1.420	1.410	1.420	5,096,345	1.4110	0.00%
2023-10-27	0	1.410	1.410	1.420	1.410	1.420	10,575,947	14,925,000	1.4112	1.410	1.410	1.420	1.410	1.420	10,575,947	1.4112	0.00%
2023-10-26	0	1.410	1.410	1.420	1.400	1.420	15,687,158	22,094,101	1.4084	1.410	1.410	1.420	1.400	1.420	15,687,158	1.4084	0.71%
2023-10-25	0	1.400	1.400	1.410	1.400	1.410	15,359,800	21,529,802	1.4017	1.400	1.400	1.410	1.400	1.410	15,359,800	1.4017	-0.71%
2023-10-24	0	1.410	1.400	1.410	1.400	1.410	21,592,129	30,291,041	1.4029	1.410	1.400	1.410	1.400	1.410	21,592,129	1.4029	0.00%
2023-10-20	0	1.410	1.400	1.410	1.400	1.420	17,779,437	25,077,928	1.4105	1.410	1.400	1.410	1.400	1.420	17,779,437	1.4105	0.00%
2023-10-19	0	1.410	1.400	1.410	1.400	1.420	36,344,000	51,343,762	1.4127	1.410	1.400	1.410	1.400	1.420	36,344,000	1.4127	-0.70%
2023-10-18	0	1.420	1.410	1.420	1.410	1.420	12,557,490	17,732,106	1.4121	1.420	1.410	1.420	1.410	1.420	12,557,490	1.4121	0.00%
2023-10-17	0	1.420	1.410	1.420	1.400	1.420	39,166,155	55,160,335	1.4084	1.420	1.410	1.420	1.400	1.420	39,166,155	1.4084	1.43%
2023-10-16	0	1.400	1.390	1.400	1.390	1.410	48,050,350	67,265,404	1.3999	1.400	1.390	1.400	1.390	1.410	48,050,350	1.3999	0.00%
2023-10-13	0	1.400	1.400	1.410	1.390	1.410	60,500,609	84,514,274	1.3969	1.400	1.400	1.410	1.390	1.410	60,500,609	1.3969	0.00%
2023-10-12	0	1.400	1.390	1.400	1.380	1.400	63,392,589	88,208,969	1.3915	1.400	1.390	1.400	1.380	1.400	63,392,589	1.3915	1.45%
2023-10-11	0	1.380	1.380	1.390	1.380	1.400	61,220,506	85,069,821	1.3896	1.380	1.380	1.390	1.380	1.400	61,220,506	1.3896	-1.43%
2023-10-10	0	1.400	1.390	1.400	1.390	1.410	110,343,138	153,777,210	1.3936	1.400	1.390	1.400	1.390	1.410	110,343,138	1.3936	0.00%
2023-10-09	0	1.400	1.390	1.400	1.370	1.430	324,021,538	451,760,585	1.3942	1.400	1.390	1.400	1.370	1.430	324,021,538	1.3942	97.18%
2023-10-06	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2023-10-05	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2023-10-04	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2023-10-03	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2023-09-29	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2023-09-28	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2023-09-27	1	-	-	-	-	-	0	0	-	0.710	-	-	-	-	0	-	0.00%
2023-09-26	0	0.710	0.710	0.720	0.700	0.730	9,628,000	6,900,930	0.7168	0.710	0.710	0.720	0.700	0.730	9,628,000	0.7168	0.00%
2023-09-25	0	0.710	0.700	0.710	0.700	0.730	14,133,000	10,058,180	0.7117	0.710	0.700	0.710	0.700	0.730	14,133,000	0.7117	-2.74%
2023-09-22	0	0.730	0.730	0.740	0.720	0.740	5,261,133	3,836,940	0.7293	0.730	0.730	0.740	0.720	0.740	5,261,133	0.7293	0.00%
2023-09-21	0	0.730	0.720	0.730	0.710	0.730	4,133,000	2,994,250	0.7245	0.730	0.720	0.730	0.710	0.730	4,133,000	0.7245	1.39%
2023-09-20	0	0.720	0.710	0.720	0.710	0.730	6,710,576	4,829,787	0.7197	0.720	0.710	0.720	0.710	0.730	6,710,576	0.7197	0.00%
2023-09-19	0	0.720	0.710	0.720	0.710	0.740	10,269,000	7,466,240	0.7271	0.720	0.710	0.720	0.710	0.740	10,269,000	0.7271	-4.00%
2023-09-18	0	0.750	0.730	0.750	0.710	0.750	7,682,965	5,598,115	0.7286	0.750	0.730	0.750	0.710	0.750	7,682,965	0.7286	4.17%
2023-09-15	0	0.720	0.720	0.730	0.720	0.750	11,990,340	8,766,378	0.7311	0.720	0.720	0.730	0.720	0.750	11,990,340	0.7311	-2.70%
2023-09-14	0	0.740	0.740	0.750	0.720	0.770	17,617,060	12,964,546	0.7359	0.740	0.740	0.750	0.720	0.770	17,617,060	0.7359	-3.90%
2023-09-13	0	0.770	0.760	0.770	0.740	0.770	19,637,000	14,895,784	0.7586	0.770	0.760	0.770	0.740	0.770	19,637,000	0.7586	4.05%
2023-09-12	0	0.740	0.730	0.740	0.710	0.760	30,423,012	22,664,815	0.7450	0.740	0.730	0.740	0.710	0.760	30,423,012	0.7450	2.78%
2023-09-11	0	0.720	0.720	0.730	0.650	0.730	58,958,770	41,500,130	0.7039	0.720	0.720	0.730	0.650	0.730	58,958,770	0.7039	10.77%
2023-09-07	0	0.650	0.650	0.660	0.650	0.680	12,370,499	8,168,235	0.6603	0.650	0.650	0.660	0.650	0.680	12,370,499	0.6603	-1.52%
2023-09-06	0	0.660	0.650	0.660	0.630	0.670	19,817,000	12,772,348	0.6445	0.660	0.650	0.660	0.630	0.670	19,817,000	0.6445	3.13%
2023-09-05	0	0.640	0.630	0.640	0.640	0.660	10,830,143	6,980,332	0.6445	0.640	0.630	0.640	0.640	0.660	10,830,143	0.6445	-3.03%
2023-09-04	0	0.660	0.640	0.660	0.620	0.660	5,515,981	3,558,127	0.6451	0.660	0.640	0.660	0.620	0.660	5,515,981	0.6451	4.76%
2023-08-31	0	0.630	0.620	0.630	0.620	0.650	19,403,000	12,257,580	0.6317	0.630	0.620	0.630	0.620	0.650	19,403,000	0.6317	0.00%
2023-08-30	0	0.630	0.630	0.640	0.620	0.670	19,422,800	12,466,955	0.6419	0.630	0.630	0.640	0.620	0.670	19,422,800	0.6419	-1.56%
2023-08-29	0	0.640	0.630	0.640	0.620	0.650	12,286,720	7,755,055	0.6312	0.640	0.630	0.640	0.620	0.650	12,286,720	0.6312	1.59%
2023-08-28	0	0.630	0.620	0.630	0.620	0.680	27,004,780	17,375,662	0.6434	0.630	0.620	0.630	0.620	0.680	27,004,780	0.6434	3.28%
2023-08-25	0	0.610	0.610	0.620	0.600	0.620	5,345,642	3,245,076	0.6071	0.610	0.610	0.620	0.600	0.620	5,345,642	0.6071	1.67%
2023-08-24	0	0.600	0.600	0.610	0.580	0.610	8,256,565	4,937,004	0.5979	0.600	0.600	0.610	0.580	0.610	8,256,565	0.5979	1.69%
2023-08-23	0	0.590	0.580	0.590	0.580	0.610	2,141,998	1,270,115	0.5930	0.590	0.580	0.590	0.580	0.610	2,141,998	0.5930	-1.67%
2023-08-22	0	0.600	0.600	0.610	0.580	0.610	6,495,976	3,870,066	0.5958	0.600	0.600	0.610	0.580	0.610	6,495,976	0.5958	0.00%
2023-08-21	0	0.600	0.590	0.600	0.580	0.620	31,382,600	18,709,592	0.5962	0.600	0.590	0.600	0.580	0.620	31,382,600	0.5962	-1.64%
2023-08-18	0	0.610	0.600	0.610	0.610	0.650	14,145,300	8,885,167	0.6281	0.610	0.600	0.610	0.610	0.650	14,145,300	0.6281	-4.69%
2023-08-17	0	0.640	0.640	0.650	0.630	0.650	4,928,000	3,159,270	0.6411	0.640	0.640	0.650	0.630	0.650	4,928,000	0.6411	-1.54%
2023-08-16	0	0.650	0.650	0.660	0.650	0.670	6,339,000	4,161,160	0.6564	0.650	0.650	0.660	0.650	0.670	6,339,000	0.6564	-2.99%
2023-08-15	0	0.670	0.660	0.670	0.650	0.680	6,907,600	4,606,452	0.6669	0.670	0.660	0.670	0.650	0.680	6,907,600	0.6669	0.00%
2023-08-14	0	0.670	0.660	0.670	0.650	0.670	5,624,000	3,719,640	0.6614	0.670	0.660	0.670	0.650	0.670	5,624,000	0.6614	0.00%
2023-08-11	0	0.670	0.670	0.680	0.660	0.700	7,796,900	5,260,826	0.6747	0.670	0.670	0.680	0.660	0.700	7,796,900	0.6747	-2.90%
2023-08-10	0	0.690	0.690	0.700	0.680	0.700	4,502,000	3,113,000	0.6915	0.690	0.690	0.700	0.680	0.700	4,502,000	0.6915	-1.43%
2023-08-09	0	0.700	0.690	0.700	0.690	0.700	1,826,504	1,269,052	0.6948	0.700	0.690	0.700	0.690	0.700	1,826,504	0.6948	0.00%
2023-08-08	0	0.700	0.690	0.700	0.690	0.720	5,013,007	3,511,464	0.7005	0.700	0.690	0.700	0.690	0.720	5,013,007	0.7005	-2.78%
2023-08-07	0	0.720	0.700	0.720	0.690	0.730	7,962,962	5,621,593	0.7060	0.720	0.700	0.720	0.690	0.730	7,962,962	0.7060	0.00%
2023-08-04	0	0.720	0.720	0.730	0.710	0.740	16,151,932	11,764,214	0.7283	0.720	0.720	0.730	0.710	0.740	16,151,932	0.7283	1.41%
2023-08-03	0	0.710	0.710	0.720	0.690	0.740	63,303,404	44,641,502	0.7052	0.710	0.710	0.720	0.690	0.740	63,303,404	0.7052	-2.74%
2023-08-02	0	0.730	0.720	0.730	0.720	0.750	4,394,423	3,217,177	0.7321	0.730	0.720	0.730	0.720	0.750	4,394,423	0.7321	-2.67%
2023-08-01	0	0.750	0.740	0.750	0.730	0.760	6,497,400	4,851,006	0.7466	0.750	0.740	0.750	0.730	0.760	6,497,400	0.7466	2.74%
2023-07-31	0	0.730	0.730	0.740	0.730	0.780	8,820,605	6,624,414	0.7510	0.730	0.730	0.740	0.730	0.780	8,820,605	0.7510	-1.35%
2023-07-28	0	0.740	0.730	0.740	0.690	0.740	12,159,449	8,799,986	0.7237	0.740	0.730	0.740	0.690	0.740	12,159,449	0.7237	5.71%
2023-07-27	0	0.700	0.690	0.700	0.690	0.710	3,009,649	2,108,013	0.7004	0.700	0.690	0.700	0.690	0.710	3,009,649	0.7004	0.00%
2023-07-26	0	0.700	0.700	0.710	0.690	0.710	2,789,000	1,952,827	0.7002	0.700	0.700	0.710	0.690	0.710	2,789,000	0.7002	0.00%
2023-07-25	0	0.700	0.700	0.710	0.690	0.710	9,789,100	6,842,857	0.6990	0.700	0.700	0.710	0.690	0.710	9,789,100	0.6990	1.45%
2023-07-24	0	0.690	0.670	0.690	0.670	0.690	2,526,754	1,725,022	0.6827	0.690	0.670	0.690	0.670	0.690	2,526,754	0.6827	0.00%
2023-07-21	0	0.690	0.680	0.690	0.670	0.690	1,501,000	1,028,420	0.6852	0.690	0.680	0.690	0.670	0.690	1,501,000	0.6852	0.00%
2023-07-20	0	0.690	0.680	0.690	0.680	0.700	937,000	643,090	0.6863	0.690	0.680	0.690	0.680	0.700	937,000	0.6863	-1.43%
2023-07-19	0	0.700	0.680	0.700	0.670	0.700	6,065,330	4,173,149	0.6880	0.700	0.680	0.700	0.670	0.700	6,065,330	0.6880	0.00%
2023-07-18	0	0.700	0.670	0.700	0.670	0.700	5,196,045	3,602,991	0.6934	0.700	0.670	0.700	0.670	0.700	5,196,045	0.6934	2.94%
2023-07-14	0	0.680	0.670	0.680	0.670	0.690	3,730,000	2,521,128	0.6759	0.680	0.670	0.680	0.670	0.690	3,730,000	0.6759	-1.45%
2023-07-13	0	0.690	0.680	0.690	0.680	0.710	4,383,000	3,024,200	0.6900	0.690	0.680	0.690	0.680	0.710	4,383,000	0.6900	2.99%
2023-07-12	0	0.670	0.670	0.680	0.670	0.690	1,364,083	922,783	0.6765	0.670	0.670	0.680	0.670	0.690	1,364,083	0.6765	-2.90%
2023-07-11	0	0.690	0.670	0.690	0.670	0.690	3,689,000	2,522,589	0.6838	0.690	0.670	0.690	0.670	0.690	3,689,000	0.6838	1.47%
2023-07-10	0	0.680	0.670	0.680	0.670	0.680	1,399,000	948,337	0.6779	0.680	0.670	0.680	0.670	0.680	1,399,000	0.6779	0.00%
2023-07-07	0	0.680	0.660	0.680	0.660	0.680	3,782,606	2,550,218	0.6742	0.680	0.660	0.680	0.660	0.680	3,782,606	0.6742	1.49%
2023-07-06	0	0.670	0.660	0.670	0.660	0.680	3,055,054	2,040,804	0.6680	0.670	0.660	0.670	0.660	0.680	3,055,054	0.6680	-1.47%
2023-07-05	0	0.680	0.670	0.680	0.670	0.680	4,568,400	3,098,838	0.6783	0.680	0.670	0.680	0.670	0.680	4,568,400	0.6783	0.00%
2023-07-04	0	0.680	0.680	0.690	0.680	0.690	1,324,500	903,513	0.6822	0.680	0.680	0.690	0.680	0.690	1,324,500	0.6822	0.00%
2023-07-03	0	0.680	0.680	0.690	0.670	0.700	2,205,831	1,509,567	0.6844	0.680	0.680	0.690	0.670	0.700	2,205,831	0.6844	1.49%
2023-06-30	0	0.670	0.660	0.670	0.660	0.680	2,270,000	1,516,740	0.6682	0.670	0.660	0.670	0.660	0.680	2,270,000	0.6682	1.52%
2023-06-29	0	0.660	0.660	0.670	0.660	0.680	2,170,400	1,445,676	0.6661	0.660	0.660	0.670	0.660	0.680	2,170,400	0.6661	-2.94%
2023-06-28	0	0.680	0.670	0.680	0.680	0.700	3,356,792	2,317,222	0.6903	0.680	0.670	0.680	0.680	0.700	3,356,792	0.6903	-2.86%
2023-06-27	0	0.700	0.700	0.710	0.690	0.710	4,644,000	3,248,810	0.6996	0.700	0.700	0.710	0.690	0.710	4,644,000	0.6996	0.00%
2023-06-26	0	0.700	0.690	0.700	0.680	0.710	5,372,200	3,734,989	0.6952	0.700	0.690	0.700	0.680	0.710	5,372,200	0.6952	0.00%
2023-06-23	0	0.700	0.690	0.700	0.680	0.700	3,975,500	2,751,975	0.6922	0.700	0.690	0.700	0.680	0.700	3,975,500	0.6922	0.00%
2023-06-21	0	0.700	0.690	0.700	0.690	0.710	13,197,500	9,253,470	0.7012	0.700	0.690	0.700	0.690	0.710	13,197,500	0.7012	0.00%
2023-06-20	0	0.700	0.690	0.700	0.680	0.700	6,018,000	4,169,087	0.6928	0.700	0.690	0.700	0.680	0.700	6,018,000	0.6928	0.00%
2023-06-19	0	0.700	0.680	0.700	0.660	0.700	8,916,000	6,119,210	0.6863	0.700	0.680	0.700	0.660	0.700	8,916,000	0.6863	4.48%
2023-06-16	0	0.670	0.660	0.670	0.650	0.670	3,981,720	2,644,440	0.6641	0.670	0.660	0.670	0.650	0.670	3,981,720	0.6641	1.52%
2023-06-15	0	0.660	0.650	0.660	0.650	0.660	3,956,700	2,596,189	0.6562	0.660	0.650	0.660	0.650	0.660	3,956,700	0.6562	1.54%
2023-06-14	0	0.650	0.650	0.660	0.640	0.660	3,960,300	2,579,102	0.6512	0.650	0.650	0.660	0.640	0.660	3,960,300	0.6512	0.00%
2023-06-13	0	0.650	0.640	0.650	0.640	0.660	4,846,090	3,140,990	0.6481	0.650	0.640	0.650	0.640	0.660	4,846,090	0.6481	0.00%
2023-06-12	0	0.650	0.650	0.660	0.650	0.670	1,026,100	671,800	0.6547	0.650	0.650	0.660	0.650	0.670	1,026,100	0.6547	-1.52%
2023-06-09	0	0.660	0.660	0.670	0.650	0.680	5,837,581	3,878,560	0.6644	0.660	0.660	0.670	0.650	0.680	5,837,581	0.6644	1.54%
2023-06-08	0	0.650	0.650	0.660	0.630	0.660	11,353,498	7,328,423	0.6455	0.650	0.650	0.660	0.630	0.660	11,353,498	0.6455	1.56%
2023-06-07	0	0.640	0.640	0.650	0.640	0.650	10,141,059	6,510,608	0.6420	0.640	0.640	0.650	0.640	0.650	10,141,059	0.6420	0.00%
2023-06-06	0	0.640	0.640	0.650	0.640	0.650	3,964,809	2,553,889	0.6441	0.640	0.640	0.650	0.640	0.650	3,964,809	0.6441	-1.54%
2023-06-05	0	0.650	0.640	0.650	0.640	0.650	6,640,060	4,270,495	0.6431	0.650	0.640	0.650	0.640	0.650	6,640,060	0.6431	0.00%
2023-06-02	0	0.650	0.640	0.650	0.640	0.650	4,376,340	2,818,327	0.6440	0.650	0.640	0.650	0.640	0.650	4,376,340	0.6440	1.56%
2023-06-01	0	0.640	0.630	0.640	0.630	0.650	5,364,057	3,446,326	0.6425	0.640	0.630	0.640	0.630	0.650	5,364,057	0.6425	-3.03%
2023-05-31	0	0.660	0.650	0.660	0.640	0.660	15,151,754	9,807,767	0.6473	0.660	0.650	0.660	0.640	0.660	15,151,754	0.6473	3.13%
2023-05-30	0	0.640	0.630	0.640	0.630	0.640	4,768,683	3,031,186	0.6356	0.640	0.630	0.640	0.630	0.640	4,768,683	0.6356	1.59%
2023-05-29	0	0.630	0.630	0.640	0.630	0.640	3,441,729	2,186,477	0.6353	0.630	0.630	0.640	0.630	0.640	3,441,729	0.6353	-1.56%
2023-05-25	0	0.640	0.630	0.640	0.630	0.650	10,541,983	6,719,499	0.6374	0.640	0.630	0.640	0.630	0.650	10,541,983	0.6374	-1.54%
2023-05-24	0	0.650	0.640	0.650	0.640	0.660	8,499,400	5,520,026	0.6495	0.650	0.640	0.650	0.640	0.660	8,499,400	0.6495	0.00%
2023-05-23	0	0.650	0.650	0.660	0.650	0.670	7,927,250	5,224,535	0.6591	0.650	0.650	0.660	0.650	0.670	7,927,250	0.6591	-1.52%
2023-05-22	0	0.660	0.660	0.670	0.660	0.670	3,262,890	2,165,354	0.6636	0.660	0.660	0.670	0.660	0.670	3,262,890	0.6636	-1.49%
2023-05-19	0	0.670	0.660	0.670	0.660	0.680	8,997,030	6,014,889	0.6685	0.670	0.660	0.670	0.660	0.680	8,997,030	0.6685	0.00%
2023-05-18	0	0.670	0.670	0.680	0.670	0.680	5,909,833	3,995,362	0.6761	0.670	0.670	0.680	0.670	0.680	5,909,833	0.6761	-1.47%
2023-05-17	0	0.680	0.670	0.680	0.670	0.690	8,271,202	5,603,239	0.6774	0.680	0.670	0.680	0.670	0.690	8,271,202	0.6774	1.03%
2023-05-16	0	0.680	0.680	0.690	0.680	0.700	8,934,600	6,151,697	0.6885	0.673	0.673	0.683	0.673	0.693	9,026,499	0.6815	-2.86%
2023-05-15	0	0.700	0.690	0.700	0.670	0.700	17,361,830	11,859,826	0.6831	0.693	0.683	0.693	0.663	0.693	17,540,409	0.6761	1.45%
2023-05-12	0	0.690	0.680	0.690	0.670	0.700	13,072,773	8,930,136	0.6831	0.683	0.673	0.683	0.663	0.693	13,207,236	0.6762	-1.43%
2023-05-11	0	0.700	0.690	0.700	0.680	0.710	14,272,785	9,825,198	0.6884	0.693	0.683	0.693	0.673	0.703	14,419,591	0.6814	0.00%
2023-05-10	0	0.700	0.690	0.700	0.680	0.720	9,407,730	6,579,558	0.6994	0.693	0.683	0.693	0.673	0.713	9,504,495	0.6923	0.00%
2023-05-09	0	0.700	0.700	0.720	0.690	0.750	18,640,950	13,478,412	0.7231	0.693	0.693	0.713	0.683	0.742	18,832,685	0.7157	0.00%
2023-05-08	0	0.700	0.690	0.700	0.670	0.700	16,111,593	11,118,303	0.6901	0.693	0.683	0.693	0.663	0.693	16,277,312	0.6831	2.94%
2023-05-05	0	0.680	0.670	0.680	0.660	0.680	28,618,000	19,197,610	0.6708	0.673	0.663	0.673	0.653	0.673	28,912,357	0.6640	3.03%
2023-05-04	0	0.660	0.660	0.670	0.650	0.670	11,645,753	7,686,879	0.6601	0.653	0.653	0.663	0.643	0.663	11,765,538	0.6533	0.00%
2023-05-03	0	0.660	0.650	0.660	0.650	0.660	4,769,328	3,136,804	0.6577	0.653	0.643	0.653	0.643	0.653	4,818,384	0.6510	-1.49%
2023-05-02	0	0.670	0.660	0.670	0.660	0.670	4,845,000	3,238,030	0.6683	0.663	0.653	0.663	0.653	0.663	4,894,834	0.6615	1.52%
2023-04-28	0	0.660	0.660	0.670	0.660	0.670	7,524,000	5,015,800	0.6666	0.653	0.653	0.663	0.653	0.663	7,601,390	0.6599	0.00%
2023-04-27	0	0.660	0.660	0.670	0.650	0.670	7,066,900	4,670,768	0.6609	0.653	0.653	0.663	0.643	0.663	7,139,588	0.6542	1.54%
2023-04-26	0	0.650	0.650	0.660	0.650	0.660	8,892,099	5,830,936	0.6557	0.643	0.643	0.653	0.643	0.653	8,983,561	0.6491	-2.99%
2023-04-25	0	0.670	0.660	0.670	0.660	0.670	5,170,700	3,434,241	0.6642	0.663	0.653	0.663	0.653	0.663	5,223,884	0.6574	0.00%
2023-04-24	0	0.670	0.660	0.670	0.660	0.690	7,712,100	5,210,874	0.6757	0.663	0.653	0.663	0.653	0.683	7,791,424	0.6688	-1.47%
2023-04-21	0	0.680	0.680	0.690	0.670	0.690	23,466,100	15,957,675	0.6800	0.673	0.673	0.683	0.663	0.683	23,707,466	0.6731	0.00%
2023-04-20	0	0.680	0.680	0.690	0.680	0.690	10,388,137	7,104,249	0.6839	0.673	0.673	0.683	0.673	0.683	10,494,986	0.6769	0.00%
2023-04-19	0	0.680	0.680	0.690	0.680	0.690	3,959,000	2,702,810	0.6827	0.673	0.673	0.683	0.673	0.683	3,999,721	0.6757	-1.45%
2023-04-18	0	0.690	0.680	0.690	0.680	0.700	14,239,031	9,773,267	0.6864	0.683	0.673	0.683	0.673	0.693	14,385,490	0.6794	0.00%
2023-04-17	0	0.690	0.680	0.690	0.670	0.690	22,536,751	15,412,432	0.6839	0.683	0.673	0.683	0.663	0.683	22,768,558	0.6769	1.47%
2023-04-14	0	0.680	0.680	0.690	0.680	0.690	12,185,900	8,302,815	0.6813	0.673	0.673	0.683	0.673	0.683	12,311,241	0.6744	-1.45%
2023-04-13	0	0.690	0.680	0.690	0.680	0.690	7,333,584	5,004,711	0.6824	0.683	0.673	0.683	0.673	0.683	7,409,015	0.6755	0.00%
2023-04-12	0	0.690	0.680	0.690	0.680	0.700	10,041,770	6,880,148	0.6852	0.683	0.673	0.683	0.673	0.693	10,145,057	0.6782	0.00%
2023-04-11	0	0.690	0.680	0.690	0.660	0.690	14,765,200	10,053,572	0.6809	0.683	0.673	0.683	0.653	0.683	14,917,071	0.6740	2.99%
2023-04-06	0	0.670	0.660	0.670	0.660	0.670	11,006,914	7,299,352	0.6632	0.663	0.653	0.663	0.653	0.663	11,120,128	0.6564	1.52%
2023-04-04	0	0.660	0.660	0.670	0.650	0.670	11,130,372	7,335,066	0.6590	0.653	0.653	0.663	0.643	0.663	11,244,856	0.6523	0.00%
2023-04-03	0	0.660	0.660	0.670	0.650	0.670	8,738,705	5,776,696	0.6610	0.653	0.653	0.663	0.643	0.663	8,828,589	0.6543	1.54%
2023-03-31	0	0.650	0.650	0.660	0.650	0.670	8,361,066	5,513,505	0.6594	0.643	0.643	0.653	0.643	0.663	8,447,066	0.6527	0.00%
2023-03-30	0	0.650	0.650	0.660	0.640	0.670	11,776,000	7,677,460	0.6520	0.643	0.643	0.653	0.633	0.663	11,897,125	0.6453	-2.99%
2023-03-29	0	0.670	0.660	0.670	0.630	0.670	23,976,392	15,628,689	0.6518	0.663	0.653	0.663	0.624	0.663	24,223,006	0.6452	3.08%
2023-03-28	0	0.650	0.650	0.660	0.640	0.660	10,702,552	6,960,262	0.6503	0.643	0.643	0.653	0.633	0.653	10,812,635	0.6437	1.56%
2023-03-27	0	0.640	0.640	0.650	0.640	0.660	7,340,000	4,763,910	0.6490	0.633	0.633	0.643	0.633	0.653	7,415,497	0.6424	-3.03%
2023-03-24	0	0.660	0.650	0.660	0.650	0.670	6,205,742	4,073,369	0.6564	0.653	0.643	0.653	0.643	0.663	6,269,572	0.6497	0.00%
2023-03-23	0	0.660	0.650	0.660	0.640	0.670	9,539,193	6,308,965	0.6614	0.653	0.643	0.653	0.633	0.663	9,637,310	0.6546	1.54%
2023-03-22	0	0.650	0.640	0.650	0.640	0.660	9,644,400	6,270,316	0.6502	0.643	0.633	0.643	0.633	0.653	9,743,600	0.6435	0.00%
2023-03-21	0	0.650	0.640	0.650	0.630	0.650	12,743,305	8,163,963	0.6406	0.643	0.633	0.643	0.624	0.643	12,874,379	0.6341	0.00%
2023-03-20	0	0.650	0.640	0.650	0.600	0.660	60,515,583	38,508,478	0.6363	0.643	0.633	0.643	0.594	0.653	61,138,029	0.6299	-7.14%
2023-03-17	0	0.700	0.690	0.700	0.690	0.720	19,741,409	13,871,315	0.7027	0.693	0.683	0.693	0.683	0.713	19,944,463	0.6955	2.94%
2023-03-16	0	0.680	0.680	0.690	0.680	0.700	8,707,897	5,996,334	0.6886	0.673	0.673	0.683	0.673	0.693	8,797,464	0.6816	-2.86%
2023-03-15	0	0.700	0.690	0.700	0.690	0.720	6,974,500	4,887,765	0.7008	0.693	0.683	0.693	0.683	0.713	7,046,238	0.6937	2.94%
2023-03-14	0	0.680	0.680	0.690	0.680	0.730	12,340,000	8,569,630	0.6945	0.673	0.673	0.683	0.673	0.723	12,466,926	0.6874	-5.56%
2023-03-13	0	0.720	0.720	0.730	0.710	0.740	20,028,100	14,405,287	0.7193	0.713	0.713	0.723	0.703	0.732	20,234,103	0.7119	-1.37%
2023-03-10	0	0.730	0.730	0.740	0.730	0.750	9,408,593	6,918,877	0.7354	0.723	0.723	0.732	0.723	0.742	9,505,367	0.7279	-2.67%
2023-03-09	0	0.750	0.750	0.760	0.750	0.790	11,518,000	8,864,943	0.7697	0.742	0.742	0.752	0.742	0.782	11,636,471	0.7618	-3.85%
2023-03-08	0	0.780	0.780	0.790	0.780	0.800	4,809,000	3,796,290	0.7894	0.772	0.772	0.782	0.772	0.792	4,858,464	0.7814	-2.50%
2023-03-07	0	0.800	0.800	0.810	0.800	0.840	6,856,488	5,584,085	0.8144	0.792	0.792	0.802	0.792	0.831	6,927,012	0.8061	-1.23%
2023-03-06	0	0.810	0.810	0.820	0.810	0.830	3,929,919	3,209,954	0.8168	0.802	0.802	0.812	0.802	0.822	3,970,341	0.8085	-1.22%
2023-03-03	0	0.820	0.820	0.830	0.820	0.830	2,405,024	1,986,129	0.8258	0.812	0.812	0.822	0.812	0.822	2,429,761	0.8174	0.00%
2023-03-02	0	0.820	0.810	0.820	0.810	0.820	1,316,271	1,079,233	0.8199	0.812	0.802	0.812	0.802	0.812	1,329,810	0.8116	1.23%
2023-03-01	0	0.810	0.810	0.820	0.780	0.820	6,103,929	4,912,305	0.8048	0.802	0.802	0.812	0.772	0.812	6,166,712	0.7966	2.53%
2023-02-28	0	0.790	0.780	0.790	0.780	0.800	3,431,400	2,693,720	0.7850	0.782	0.772	0.782	0.772	0.792	3,466,694	0.7770	1.28%
2023-02-27	0	0.780	0.780	0.790	0.780	0.800	3,787,200	2,991,579	0.7899	0.772	0.772	0.782	0.772	0.792	3,826,154	0.7819	-1.27%
2023-02-24	0	0.790	0.780	0.790	0.780	0.810	4,216,149	3,340,858	0.7924	0.782	0.772	0.782	0.772	0.802	4,259,515	0.7843	-2.47%
2023-02-23	0	0.810	0.800	0.810	0.800	0.820	2,979,780	2,406,759	0.8077	0.802	0.792	0.802	0.792	0.812	3,010,429	0.7995	2.53%
2023-02-22	0	0.790	0.790	0.800	0.790	0.810	3,549,300	2,815,988	0.7934	0.782	0.782	0.792	0.782	0.802	3,585,807	0.7853	-1.25%
2023-02-21	0	0.800	0.790	0.800	0.790	0.820	7,983,000	6,436,020	0.8062	0.792	0.782	0.792	0.782	0.812	8,065,111	0.7980	-1.23%
2023-02-20	0	0.810	0.800	0.810	0.780	0.810	9,163,900	7,279,806	0.7944	0.802	0.792	0.802	0.772	0.802	9,258,157	0.7863	3.85%
2023-02-17	0	0.780	0.770	0.780	0.760	0.810	12,446,000	9,708,210	0.7800	0.772	0.762	0.772	0.752	0.802	12,574,016	0.7721	0.00%
2023-02-16	0	0.780	0.780	0.790	0.760	0.820	26,613,600	21,075,222	0.7919	0.772	0.772	0.782	0.752	0.812	26,887,340	0.7838	-2.50%
2023-02-15	0	0.800	0.790	0.800	0.800	0.830	7,583,412	6,137,399	0.8093	0.792	0.782	0.792	0.792	0.822	7,661,413	0.8011	-3.61%
2023-02-14	0	0.830	0.820	0.830	0.820	0.860	10,356,333	8,728,889	0.8429	0.822	0.812	0.822	0.812	0.851	10,462,855	0.8343	-3.49%
2023-02-13	0	0.860	0.860	0.870	0.840	0.880	10,504,000	9,041,850	0.8608	0.851	0.851	0.861	0.831	0.871	10,612,041	0.8520	-2.27%
2023-02-10	0	0.880	0.880	0.890	0.880	0.910	3,886,503	3,465,364	0.8916	0.871	0.871	0.881	0.871	0.901	3,926,478	0.8826	-3.30%
2023-02-09	0	0.910	0.910	0.920	0.890	0.920	3,060,209	2,773,381	0.9063	0.901	0.901	0.911	0.881	0.911	3,091,685	0.8970	2.25%
2023-02-08	0	0.890	0.890	0.900	0.890	0.910	2,895,000	2,599,890	0.8981	0.881	0.881	0.891	0.881	0.901	2,924,777	0.8889	0.00%
2023-02-07	0	0.890	0.890	0.900	0.890	0.920	2,176,844	1,961,300	0.9010	0.881	0.881	0.891	0.881	0.911	2,199,234	0.8918	-1.11%
2023-02-06	0	0.900	0.900	0.910	0.890	0.920	6,402,022	5,790,538	0.9045	0.891	0.891	0.901	0.881	0.911	6,467,871	0.8953	-4.26%
2023-02-03	0	0.940	0.930	0.940	0.910	0.940	4,130,245	3,834,078	0.9283	0.930	0.921	0.930	0.901	0.930	4,172,728	0.9188	0.00%
2023-02-02	0	0.940	0.930	0.940	0.930	0.970	10,915,636	10,383,183	0.9512	0.930	0.921	0.930	0.921	0.960	11,027,911	0.9415	1.08%
2023-02-01	0	0.930	0.920	0.930	0.890	0.940	6,876,000	6,242,360	0.9078	0.921	0.911	0.921	0.881	0.930	6,946,725	0.8986	3.33%
2023-01-31	0	0.900	0.890	0.900	0.880	0.920	5,780,000	5,182,105	0.8966	0.891	0.881	0.891	0.871	0.911	5,839,451	0.8874	0.00%
2023-01-30	0	0.900	0.900	0.910	0.890	0.940	11,705,900	10,720,443	0.9158	0.891	0.891	0.901	0.881	0.930	11,826,304	0.9065	-2.17%
2023-01-27	0	0.920	0.920	0.930	0.920	0.950	3,914,900	3,632,815	0.9279	0.911	0.911	0.921	0.911	0.940	3,955,168	0.9185	-1.08%
2023-01-26	0	0.930	0.930	0.940	0.930	0.960	2,989,150	2,805,002	0.9384	0.921	0.921	0.930	0.921	0.950	3,019,896	0.9288	2.20%
2023-01-20	0	0.910	0.910	0.920	0.910	0.930	2,480,751	2,282,597	0.9201	0.901	0.901	0.911	0.901	0.921	2,506,267	0.9108	0.00%
2023-01-19	0	0.910	0.910	0.920	0.910	0.930	1,966,646	1,805,672	0.9181	0.901	0.901	0.911	0.901	0.921	1,986,874	0.9088	-2.15%
2023-01-18	0	0.930	0.920	0.930	0.910	0.930	6,509,536	6,004,204	0.9224	0.921	0.911	0.921	0.901	0.921	6,576,491	0.9130	-1.06%
2023-01-17	0	0.940	0.930	0.940	0.930	0.950	2,525,000	2,371,516	0.9392	0.930	0.921	0.930	0.921	0.940	2,550,971	0.9297	-1.05%
2023-01-16	0	0.950	0.940	0.950	0.930	0.960	9,464,911	8,973,061	0.9480	0.940	0.930	0.940	0.921	0.950	9,562,264	0.9384	3.26%
2023-01-13	0	0.920	0.920	0.930	0.910	0.940	3,534,358	3,264,713	0.9237	0.911	0.911	0.921	0.901	0.930	3,570,711	0.9143	0.00%
2023-01-12	0	0.920	0.910	0.920	0.890	0.930	5,104,649	4,638,277	0.9086	0.911	0.901	0.911	0.881	0.921	5,157,154	0.8994	0.00%
2023-01-11	0	0.920	0.910	0.920	0.910	0.940	8,483,700	7,868,901	0.9275	0.911	0.901	0.911	0.901	0.930	8,570,961	0.9181	-2.13%
2023-01-10	0	0.940	0.930	0.940	0.920	0.950	4,125,708	3,871,315	0.9383	0.930	0.921	0.930	0.911	0.940	4,168,144	0.9288	-1.05%
2023-01-09	0	0.950	0.950	0.960	0.930	0.970	5,495,184	5,245,478	0.9546	0.940	0.940	0.950	0.921	0.960	5,551,706	0.9448	2.15%
2023-01-06	0	0.930	0.930	0.940	0.920	0.950	6,813,001	6,329,455	0.9290	0.921	0.921	0.930	0.911	0.940	6,883,078	0.9196	-2.11%
2023-01-05	0	0.950	0.930	0.950	0.930	0.960	11,113,000	10,495,490	0.9444	0.940	0.921	0.940	0.921	0.950	11,227,305	0.9348	1.06%
2023-01-04	0	0.940	0.940	0.950	0.880	0.950	18,790,000	17,011,730	0.9054	0.930	0.930	0.940	0.871	0.940	18,983,269	0.8961	5.62%
2023-01-03	0	0.890	0.880	0.890	0.860	0.890	6,304,166	5,551,291	0.8806	0.881	0.871	0.881	0.851	0.881	6,369,009	0.8716	2.30%
2022-12-30	0	0.870	0.870	0.880	0.870	0.890	3,889,400	3,417,358	0.8786	0.861	0.861	0.871	0.861	0.881	3,929,405	0.8697	-1.14%
2022-12-29	0	0.880	0.860	0.880	0.850	0.880	2,207,681	1,914,262	0.8671	0.871	0.851	0.871	0.841	0.871	2,230,389	0.8583	0.00%
2022-12-28	0	0.880	0.870	0.880	0.860	0.890	6,153,600	5,377,704	0.8739	0.871	0.861	0.871	0.851	0.881	6,216,894	0.8650	3.53%
2022-12-23	0	0.850	0.850	0.860	0.840	0.860	2,042,000	1,741,750	0.8530	0.841	0.841	0.851	0.831	0.851	2,063,003	0.8443	0.00%
2022-12-22	0	0.850	0.850	0.860	0.840	0.870	4,879,300	4,175,306	0.8557	0.841	0.841	0.851	0.831	0.861	4,929,487	0.8470	0.00%
2022-12-21	0	0.850	0.840	0.850	0.820	0.850	8,360,295	7,034,403	0.8414	0.841	0.831	0.841	0.812	0.841	8,446,287	0.8328	2.41%
2022-12-20	0	0.830	0.820	0.830	0.810	0.840	6,074,100	4,995,213	0.8224	0.822	0.812	0.822	0.802	0.831	6,136,576	0.8140	-2.35%
2022-12-19	0	0.850	0.840	0.850	0.820	0.850	11,509,163	9,625,609	0.8363	0.841	0.831	0.841	0.812	0.841	11,627,543	0.8278	2.41%
2022-12-16	0	0.830	0.830	0.840	0.830	0.860	11,106,408	9,303,645	0.8377	0.822	0.822	0.831	0.822	0.851	11,220,645	0.8292	-2.35%
2022-12-15	0	0.850	0.850	0.860	0.850	0.880	4,429,833	3,801,271	0.8581	0.841	0.841	0.851	0.841	0.871	4,475,397	0.8494	-2.30%
2022-12-14	0	0.870	0.870	0.880	0.870	0.900	6,219,310	5,450,558	0.8764	0.861	0.861	0.871	0.861	0.891	6,283,280	0.8675	-1.14%
2022-12-13	0	0.880	0.870	0.880	0.860	0.880	4,785,208	4,171,644	0.8718	0.871	0.861	0.871	0.851	0.871	4,834,427	0.8629	2.33%
2022-12-12	0	0.860	0.860	0.870	0.860	0.910	7,453,100	6,597,338	0.8852	0.851	0.851	0.861	0.851	0.901	7,529,760	0.8762	-4.44%
2022-12-09	0	0.900	0.900	0.910	0.830	0.910	21,497,908	18,954,549	0.8817	0.891	0.891	0.901	0.822	0.901	21,719,029	0.8727	3.45%
2022-12-08	0	0.870	0.860	0.870	0.810	0.870	17,871,945	15,031,457	0.8411	0.861	0.851	0.861	0.802	0.861	18,055,771	0.8325	6.10%
2022-12-07	0	0.820	0.810	0.820	0.820	0.900	13,929,200	11,854,910	0.8511	0.812	0.802	0.812	0.812	0.891	14,072,472	0.8424	-7.87%
2022-12-06	0	0.890	0.880	0.890	0.840	0.900	17,113,900	14,936,693	0.8728	0.881	0.871	0.881	0.831	0.891	17,289,929	0.8639	3.49%
2022-12-05	0	0.860	0.860	0.870	0.780	0.880	30,610,032	25,439,797	0.8311	0.851	0.851	0.861	0.772	0.871	30,924,878	0.8226	13.16%
2022-12-02	0	0.760	0.760	0.770	0.760	0.790	2,905,206	2,241,558	0.7716	0.752	0.752	0.762	0.752	0.782	2,935,088	0.7637	-1.30%
2022-12-01	0	0.770	0.770	0.780	0.770	0.800	10,172,500	8,005,805	0.7870	0.762	0.762	0.772	0.762	0.792	10,277,131	0.7790	1.32%
2022-11-30	0	0.760	0.760	0.770	0.750	0.780	16,323,366	12,473,982	0.7642	0.752	0.752	0.762	0.742	0.772	16,491,263	0.7564	1.33%
2022-11-29	0	0.750	0.750	0.760	0.730	0.770	11,092,417	8,311,914	0.7493	0.742	0.742	0.752	0.723	0.762	11,206,510	0.7417	4.17%
2022-11-28	0	0.720	0.710	0.720	0.700	0.720	9,344,624	6,646,688	0.7113	0.713	0.703	0.713	0.693	0.713	9,440,740	0.7040	-1.37%
2022-11-25	0	0.730	0.730	0.740	0.730	0.740	2,841,200	2,081,520	0.7326	0.723	0.723	0.732	0.723	0.732	2,870,424	0.7252	0.00%
2022-11-24	0	0.730	0.730	0.740	0.730	0.750	5,261,800	3,905,245	0.7422	0.723	0.723	0.732	0.723	0.742	5,315,921	0.7346	0.00%
2022-11-23	0	0.730	0.730	0.740	0.730	0.750	4,512,300	3,322,265	0.7363	0.723	0.723	0.732	0.723	0.742	4,558,712	0.7288	0.00%
2022-11-22	0	0.730	0.730	0.740	0.730	0.760	8,769,225	6,502,175	0.7415	0.723	0.723	0.732	0.723	0.752	8,859,423	0.7339	-1.35%
2022-11-21	0	0.740	0.740	0.750	0.740	0.760	6,121,000	4,575,040	0.7474	0.732	0.732	0.742	0.732	0.752	6,183,959	0.7398	-3.90%
2022-11-18	0	0.770	0.760	0.770	0.760	0.800	7,126,100	5,550,188	0.7789	0.762	0.752	0.762	0.752	0.792	7,199,397	0.7709	-3.75%
2022-11-17	0	0.800	0.780	0.800	0.750	0.800	11,921,974	9,152,073	0.7677	0.792	0.772	0.792	0.742	0.792	12,044,600	0.7598	1.27%
2022-11-16	0	0.790	0.790	0.800	0.780	0.830	12,503,394	10,010,132	0.8006	0.782	0.782	0.792	0.772	0.822	12,632,000	0.7924	-3.66%
2022-11-15	0	0.820	0.820	0.830	0.760	0.850	17,216,946	14,014,129	0.8140	0.812	0.812	0.822	0.752	0.841	17,394,035	0.8057	7.89%
2022-11-14	0	0.760	0.760	0.770	0.750	0.800	19,676,639	15,428,590	0.7841	0.752	0.752	0.762	0.742	0.792	19,879,027	0.7761	4.11%
2022-11-11	0	0.730	0.730	0.740	0.700	0.750	11,753,004	8,509,373	0.7240	0.723	0.723	0.732	0.693	0.742	11,873,892	0.7166	7.35%
2022-11-10	0	0.680	0.680	0.690	0.680	0.710	4,054,879	2,803,376	0.6914	0.673	0.673	0.683	0.673	0.703	4,096,586	0.6843	-5.56%
2022-11-09	0	0.720	0.710	0.720	0.700	0.720	5,956,098	4,247,324	0.7131	0.713	0.703	0.713	0.693	0.713	6,017,361	0.7058	2.86%
2022-11-08	0	0.700	0.690	0.700	0.690	0.710	2,717,100	1,904,097	0.7008	0.693	0.683	0.693	0.683	0.703	2,745,047	0.6936	-1.41%
2022-11-07	0	0.710	0.700	0.710	0.660	0.720	10,614,352	7,415,288	0.6986	0.703	0.693	0.703	0.653	0.713	10,723,528	0.6915	5.97%
2022-11-04	0	0.670	0.660	0.670	0.630	0.680	11,056,600	7,302,769	0.6605	0.663	0.653	0.663	0.624	0.673	11,170,325	0.6538	6.35%
2022-11-03	0	0.630	0.620	0.630	0.620	0.640	4,514,000	2,839,710	0.6291	0.624	0.614	0.624	0.614	0.633	4,560,430	0.6227	-1.56%
2022-11-02	0	0.640	0.630	0.640	0.600	0.640	7,294,200	4,559,550	0.6251	0.633	0.624	0.633	0.594	0.633	7,369,226	0.6187	6.67%
2022-11-01	0	0.600	0.590	0.600	0.570	0.620	11,635,728	6,888,985	0.5921	0.594	0.584	0.594	0.564	0.614	11,755,410	0.5860	5.26%
2022-10-31	0	0.570	0.560	0.570	0.570	0.600	8,428,340	4,892,890	0.5805	0.564	0.554	0.564	0.564	0.594	8,515,031	0.5746	-3.39%
2022-10-28	0	0.590	0.580	0.590	0.580	0.610	6,483,000	3,835,750	0.5917	0.584	0.574	0.584	0.574	0.604	6,549,682	0.5856	-4.84%
2022-10-27	0	0.620	0.600	0.620	0.600	0.630	6,007,700	3,703,448	0.6165	0.614	0.594	0.614	0.594	0.624	6,069,493	0.6102	1.64%
2022-10-26	0	0.610	0.600	0.610	0.600	0.630	8,281,400	5,088,288	0.6144	0.604	0.594	0.604	0.594	0.624	8,366,580	0.6082	0.00%
2022-10-25	0	0.610	0.600	0.610	0.580	0.620	9,937,400	6,009,370	0.6047	0.604	0.594	0.604	0.574	0.614	10,039,613	0.5986	0.00%
2022-10-24	0	0.610	0.600	0.610	0.600	0.660	12,627,033	7,831,189	0.6202	0.604	0.594	0.604	0.594	0.653	12,756,911	0.6139	-7.58%
2022-10-21	0	0.660	0.650	0.660	0.650	0.670	6,687,908	4,420,956	0.6610	0.653	0.643	0.653	0.643	0.663	6,756,698	0.6543	0.00%
2022-10-20	0	0.660	0.650	0.660	0.630	0.660	9,606,162	6,224,566	0.6480	0.653	0.643	0.653	0.624	0.653	9,704,968	0.6414	1.54%
2022-10-19	0	0.650	0.640	0.650	0.640	0.660	4,106,000	2,665,620	0.6492	0.643	0.633	0.643	0.633	0.653	4,148,233	0.6426	-1.52%
2022-10-18	0	0.660	0.650	0.660	0.640	0.670	8,438,314	5,507,890	0.6527	0.653	0.643	0.653	0.633	0.663	8,525,108	0.6461	1.54%
2022-10-17	0	0.650	0.640	0.650	0.620	0.650	16,231,429	10,311,788	0.6353	0.643	0.633	0.643	0.614	0.643	16,398,381	0.6288	3.17%
2022-10-14	0	0.630	0.630	0.640	0.630	0.660	15,988,000	10,325,670	0.6458	0.624	0.624	0.633	0.624	0.653	16,152,448	0.6393	0.00%
2022-10-13	0	0.630	0.620	0.630	0.620	0.650	9,357,000	5,922,701	0.6330	0.624	0.614	0.624	0.614	0.643	9,453,243	0.6265	-1.56%
2022-10-12	0	0.640	0.630	0.640	0.620	0.650	11,480,559	7,318,276	0.6374	0.633	0.624	0.633	0.614	0.643	11,598,645	0.6310	0.00%
2022-10-11	0	0.640	0.630	0.640	0.630	0.660	10,961,000	7,042,694	0.6425	0.633	0.624	0.633	0.624	0.653	11,073,742	0.6360	0.00%
2022-10-10	0	0.640	0.640	0.650	0.630	0.670	21,235,809	13,724,966	0.6463	0.633	0.633	0.643	0.624	0.663	21,454,234	0.6397	-4.48%
2022-10-07	0	0.670	0.650	0.670	0.650	0.680	6,180,701	4,088,127	0.6614	0.663	0.643	0.663	0.643	0.673	6,244,274	0.6547	-1.47%
2022-10-06	0	0.680	0.670	0.680	0.670	0.700	6,635,200	4,538,176	0.6840	0.673	0.663	0.673	0.663	0.693	6,703,448	0.6770	-1.45%
2022-10-05	0	0.690	0.680	0.690	0.660	0.720	20,600,376	14,133,353	0.6861	0.683	0.673	0.683	0.653	0.713	20,812,266	0.6791	7.81%
2022-10-03	0	0.640	0.630	0.640	0.620	0.660	8,192,499	5,259,568	0.6420	0.633	0.624	0.633	0.614	0.653	8,276,765	0.6355	-4.48%
2022-09-30	0	0.670	0.660	0.670	0.620	0.670	19,932,000	12,951,346	0.6498	0.663	0.653	0.663	0.614	0.663	20,137,015	0.6432	6.35%
2022-09-29	0	0.630	0.620	0.630	0.620	0.680	18,892,127	11,858,475	0.6277	0.624	0.614	0.624	0.614	0.673	19,086,446	0.6213	-5.97%
2022-09-28	0	0.670	0.660	0.670	0.670	0.700	10,612,593	7,197,459	0.6782	0.663	0.653	0.663	0.663	0.693	10,721,751	0.6713	-4.29%
2022-09-27	0	0.700	0.700	0.710	0.680	0.710	9,317,493	6,493,221	0.6969	0.693	0.693	0.703	0.673	0.703	9,413,330	0.6898	0.00%
2022-09-26	0	0.700	0.690	0.700	0.690	0.730	19,168,300	13,596,928	0.7093	0.693	0.683	0.693	0.683	0.723	19,365,460	0.7021	-4.11%
2022-09-23	0	0.730	0.720	0.730	0.720	0.740	7,306,553	5,324,812	0.7288	0.723	0.713	0.723	0.713	0.732	7,381,706	0.7214	-1.35%
2022-09-22	0	0.740	0.730	0.740	0.720	0.740	12,101,655	8,864,552	0.7325	0.732	0.723	0.732	0.713	0.732	12,226,129	0.7250	-1.33%
2022-09-21	0	0.750	0.740	0.750	0.740	0.760	9,168,100	6,891,043	0.7516	0.742	0.732	0.742	0.732	0.752	9,262,400	0.7440	-1.32%
2022-09-20	0	0.760	0.760	0.770	0.760	0.780	4,520,900	3,456,163	0.7645	0.752	0.752	0.762	0.752	0.772	4,567,401	0.7567	-1.30%
2022-09-19	0	0.770	0.760	0.770	0.760	0.800	15,782,380	12,196,043	0.7728	0.762	0.752	0.762	0.752	0.792	15,944,713	0.7649	-3.75%
2022-09-16	0	0.800	0.790	0.800	0.790	0.820	7,417,854	5,941,243	0.8009	0.792	0.782	0.792	0.782	0.812	7,494,152	0.7928	-1.23%
2022-09-15	0	0.810	0.810	0.820	0.810	0.830	6,211,066	5,066,371	0.8157	0.802	0.802	0.812	0.802	0.822	6,274,951	0.8074	-1.22%
2022-09-14	0	0.820	0.820	0.830	0.820	0.840	8,129,700	6,733,423	0.8282	0.812	0.812	0.822	0.812	0.831	8,213,320	0.8198	-3.53%
2022-09-13	0	0.850	0.850	0.860	0.850	0.870	10,484,410	9,013,282	0.8597	0.841	0.841	0.851	0.841	0.861	10,592,250	0.8509	-1.16%
2022-09-09	0	0.860	0.860	0.870	0.840	0.880	3,984,000	3,422,580	0.8591	0.851	0.851	0.861	0.831	0.871	4,024,978	0.8503	2.38%
2022-09-08	0	0.840	0.840	0.850	0.840	0.860	4,185,779	3,527,912	0.8428	0.831	0.831	0.841	0.831	0.851	4,228,833	0.8343	-1.18%
2022-09-07	0	0.850	0.840	0.850	0.840	0.860	4,401,516	3,733,106	0.8481	0.841	0.831	0.841	0.831	0.851	4,446,789	0.8395	0.00%
2022-09-06	0	0.850	0.840	0.850	0.840	0.850	3,967,754	3,357,878	0.8463	0.841	0.831	0.841	0.831	0.841	4,008,565	0.8377	1.19%
2022-09-05	0	0.840	0.840	0.850	0.840	0.880	8,541,600	7,304,750	0.8552	0.831	0.831	0.841	0.831	0.871	8,629,456	0.8465	-4.55%
2022-09-02	0	0.880	0.870	0.880	0.860	0.880	3,848,043	3,365,866	0.8747	0.871	0.861	0.871	0.851	0.871	3,887,623	0.8658	0.00%
2022-09-01	0	0.880	0.870	0.880	0.870	0.890	2,644,000	2,327,860	0.8804	0.871	0.861	0.871	0.861	0.881	2,671,195	0.8715	1.15%
2022-08-31	0	0.870	0.860	0.870	0.860	0.900	10,518,937	9,200,284	0.8746	0.861	0.851	0.861	0.851	0.891	10,627,132	0.8657	0.00%
2022-08-30	0	0.870	0.860	0.870	0.860	0.880	4,345,772	3,766,089	0.8666	0.861	0.851	0.861	0.851	0.871	4,390,471	0.8578	0.00%
2022-08-29	0	0.870	0.860	0.870	0.860	0.890	9,697,964	8,506,688	0.8772	0.861	0.851	0.861	0.851	0.881	9,797,714	0.8682	-4.40%
2022-08-26	0	0.910	0.900	0.910	0.880	0.910	6,596,600	5,918,380	0.8972	0.901	0.891	0.901	0.871	0.901	6,664,451	0.8881	2.25%
2022-08-25	0	0.890	0.880	0.890	0.870	0.900	3,866,747	3,433,114	0.8879	0.881	0.871	0.881	0.861	0.891	3,906,519	0.8788	0.00%
2022-08-24	0	0.890	0.880	0.890	0.880	0.900	2,549,900	2,266,570	0.8889	0.881	0.871	0.881	0.871	0.891	2,576,128	0.8798	0.00%
2022-08-23	0	0.890	0.890	0.900	0.890	0.920	4,937,000	4,441,152	0.8996	0.881	0.881	0.891	0.881	0.911	4,987,781	0.8904	-3.26%
2022-08-22	0	0.920	0.910	0.920	0.900	0.930	7,687,500	7,055,107	0.9177	0.911	0.901	0.911	0.891	0.921	7,766,571	0.9084	1.10%
2022-08-19	0	0.910	0.910	0.920	0.890	0.920	4,224,994	3,843,615	0.9097	0.901	0.901	0.911	0.881	0.911	4,268,451	0.9005	2.25%
2022-08-18	0	0.890	0.890	0.900	0.850	0.920	26,495,811	23,363,784	0.8818	0.881	0.881	0.891	0.841	0.911	26,768,339	0.8728	0.00%
2022-08-17	0	0.890	0.890	0.900	0.880	0.900	3,144,400	2,805,902	0.8923	0.881	0.881	0.891	0.871	0.891	3,176,742	0.8833	-1.11%
2022-08-16	0	0.900	0.890	0.900	0.880	0.910	4,806,000	4,317,150	0.8983	0.891	0.881	0.891	0.871	0.901	4,855,433	0.8891	0.00%
2022-08-15	0	0.900	0.890	0.900	0.880	0.900	6,511,400	5,803,634	0.8913	0.891	0.881	0.891	0.871	0.891	6,578,374	0.8822	0.00%
2022-08-12	0	0.900	0.890	0.900	0.890	0.910	7,626,215	6,854,558	0.8988	0.891	0.881	0.891	0.881	0.901	7,704,656	0.8897	0.00%
2022-08-11	0	0.900	0.890	0.900	0.880	0.900	17,641,400	15,796,299	0.8954	0.891	0.881	0.891	0.871	0.891	17,822,854	0.8863	1.12%
2022-08-10	0	0.890	0.880	0.890	0.880	0.910	4,507,005	4,027,174	0.8935	0.881	0.871	0.881	0.871	0.901	4,553,363	0.8844	-2.20%
2022-08-09	0	0.910	0.900	0.910	0.910	0.940	4,452,844	4,099,977	0.9208	0.901	0.891	0.901	0.901	0.930	4,498,645	0.9114	-2.15%
2022-08-08	0	0.930	0.920	0.930	0.910	0.930	3,061,000	2,834,990	0.9262	0.921	0.911	0.921	0.901	0.921	3,092,485	0.9167	0.00%
2022-08-05	0	0.930	0.920	0.930	0.900	0.930	5,191,208	4,758,290	0.9166	0.921	0.911	0.921	0.891	0.921	5,244,603	0.9073	3.33%
2022-08-04	0	0.900	0.890	0.900	0.880	0.900	3,160,309	2,824,979	0.8939	0.891	0.881	0.891	0.871	0.891	3,192,815	0.8848	1.12%
2022-08-03	0	0.890	0.880	0.890	0.880	0.910	3,943,647	3,528,924	0.8948	0.881	0.871	0.881	0.871	0.901	3,984,210	0.8857	-1.11%
2022-08-02	0	0.900	0.890	0.900	0.880	0.940	15,308,304	13,761,893	0.8990	0.891	0.881	0.891	0.871	0.930	15,465,761	0.8898	-4.26%
2022-08-01	0	0.940	0.930	0.940	0.930	0.950	2,626,638	2,459,683	0.9364	0.930	0.921	0.930	0.921	0.940	2,653,655	0.9269	0.00%
2022-07-29	0	0.940	0.940	0.950	0.940	0.970	3,539,007	3,366,626	0.9513	0.930	0.930	0.940	0.930	0.960	3,575,408	0.9416	-2.08%
2022-07-28	0	0.960	0.950	0.960	0.950	0.980	4,654,004	4,479,853	0.9626	0.950	0.940	0.950	0.940	0.970	4,701,874	0.9528	0.00%
2022-07-27	0	0.960	0.950	0.960	0.960	1.000	7,782,494	7,588,401	0.9751	0.950	0.940	0.950	0.950	0.990	7,862,543	0.9651	-3.03%
2022-07-26	0	0.990	0.990	1.000	0.980	1.000	2,426,044	2,413,225	0.9947	0.980	0.980	0.990	0.970	0.990	2,450,998	0.9846	0.00%
2022-07-25	0	0.990	0.980	0.990	0.960	1.000	11,353,303	11,150,916	0.9822	0.980	0.970	0.980	0.950	0.990	11,470,080	0.9722	3.13%
2022-07-22	0	0.960	0.960	0.970	0.950	0.980	7,218,082	6,940,148	0.9615	0.950	0.950	0.960	0.940	0.970	7,292,325	0.9517	-1.03%
2022-07-21	0	0.970	0.960	0.970	0.910	0.980	12,852,739	12,258,840	0.9538	0.960	0.950	0.960	0.901	0.970	12,984,939	0.9441	2.11%
2022-07-20	0	0.950	0.950	0.960	0.950	0.980	6,015,800	5,819,699	0.9674	0.940	0.940	0.950	0.940	0.970	6,077,677	0.9576	-2.06%
2022-07-19	0	0.970	0.960	0.970	0.970	1.000	4,816,998	4,697,645	0.9752	0.960	0.950	0.960	0.960	0.990	4,866,544	0.9653	-2.02%
2022-07-18	0	0.990	0.990	1.000	0.970	1.000	4,902,900	4,826,788	0.9845	0.980	0.980	0.990	0.960	0.990	4,953,330	0.9745	2.06%
2022-07-15	0	0.970	0.970	0.980	0.970	1.000	6,421,000	6,277,080	0.9776	0.960	0.960	0.970	0.960	0.990	6,487,045	0.9676	-3.00%
2022-07-14	0	1.000	0.990	1.000	0.990	1.010	9,298,071	9,282,397	0.9983	0.990	0.980	0.990	0.980	1.000	9,393,708	0.9882	-0.99%
2022-07-13	0	1.010	1.000	1.010	1.000	1.040	7,917,757	8,013,644	1.0121	1.000	0.990	1.000	0.990	1.029	7,999,197	1.0018	-1.94%
2022-07-12	0	1.030	1.020	1.030	1.020	1.060	8,885,204	9,219,275	1.0376	1.020	1.010	1.020	1.010	1.049	8,976,595	1.0270	-1.90%
2022-07-11	0	1.050	1.040	1.050	1.040	1.050	3,768,200	3,951,006	1.0485	1.039	1.029	1.039	1.029	1.039	3,806,959	1.0378	-0.94%
2022-07-08	0	1.060	1.050	1.060	1.050	1.070	6,108,714	6,459,116	1.0574	1.049	1.039	1.049	1.039	1.059	6,171,546	1.0466	0.00%
2022-07-07	0	1.060	1.050	1.060	1.040	1.070	6,416,514	6,790,599	1.0583	1.049	1.039	1.049	1.029	1.059	6,482,512	1.0475	0.00%
2022-07-06	0	1.060	1.050	1.060	1.040	1.070	7,531,215	7,942,841	1.0547	1.049	1.039	1.049	1.029	1.059	7,608,679	1.0439	-0.93%
2022-07-05	0	1.070	1.060	1.070	1.060	1.100	6,574,185	7,062,987	1.0744	1.059	1.049	1.059	1.049	1.089	6,641,805	1.0634	-0.93%
2022-07-04	0	1.080	1.070	1.080	1.070	1.120	16,731,800	18,230,339	1.0896	1.069	1.059	1.069	1.059	1.109	16,903,899	1.0785	-3.57%
2022-06-30	0	1.120	1.110	1.120	1.120	1.150	10,362,284	11,734,565	1.1324	1.109	1.099	1.109	1.109	1.138	10,468,867	1.1209	-0.88%
2022-06-29	0	1.130	1.130	1.140	1.130	1.170	12,754,314	14,726,553	1.1546	1.118	1.118	1.128	1.118	1.158	12,885,501	1.1429	-2.59%
2022-06-28	0	1.160	1.160	1.170	1.140	1.180	13,709,402	15,815,856	1.1537	1.148	1.148	1.158	1.128	1.168	13,850,413	1.1419	-0.85%
2022-06-27	0	1.170	1.170	1.180	1.150	1.180	14,803,948	17,304,725	1.1689	1.158	1.158	1.168	1.138	1.168	14,956,217	1.1570	0.86%
2022-06-24	0	1.160	1.150	1.160	1.120	1.160	9,646,715	11,049,916	1.1455	1.148	1.138	1.148	1.109	1.148	9,745,938	1.1338	2.65%
2022-06-23	0	1.130	1.120	1.130	1.100	1.130	11,402,000	12,752,515	1.1184	1.118	1.109	1.118	1.089	1.118	11,519,278	1.1071	1.80%
2022-06-22	0	1.110	1.100	1.110	1.100	1.130	9,502,000	10,600,040	1.1156	1.099	1.089	1.099	1.089	1.118	9,599,735	1.1042	-1.77%
2022-06-21	0	1.130	1.130	1.140	1.100	1.140	12,415,250	14,057,352	1.1323	1.118	1.118	1.128	1.089	1.128	12,542,950	1.1207	0.89%
2022-06-20	0	1.120	1.110	1.120	1.100	1.130	6,958,442	7,758,657	1.1150	1.109	1.099	1.109	1.089	1.118	7,030,015	1.1036	1.82%
2022-06-17	0	1.100	1.100	1.110	1.090	1.120	13,470,000	14,848,725	1.1024	1.089	1.089	1.099	1.079	1.109	13,608,549	1.0911	-0.90%
2022-06-16	0	1.110	1.100	1.110	1.100	1.140	6,958,822	7,769,482	1.1165	1.099	1.089	1.099	1.089	1.128	7,030,398	1.1051	-1.77%
2022-06-15	0	1.130	1.120	1.130	1.090	1.150	22,587,676	25,324,963	1.1212	1.118	1.109	1.118	1.079	1.138	22,820,006	1.1098	4.63%
2022-06-14	0	1.080	1.080	1.090	1.050	1.090	10,865,563	11,608,998	1.0684	1.069	1.069	1.079	1.039	1.079	10,977,323	1.0575	0.93%
2022-06-13	0	1.070	1.060	1.070	1.060	1.110	13,366,100	14,414,692	1.0785	1.059	1.049	1.059	1.049	1.099	13,503,580	1.0675	-3.60%
2022-06-10	0	1.110	1.110	1.120	1.100	1.120	13,677,700	15,192,459	1.1107	1.099	1.099	1.109	1.089	1.109	13,818,385	1.0994	-0.89%
2022-06-09	0	1.120	1.110	1.120	1.100	1.150	35,272,700	39,573,372	1.1219	1.109	1.099	1.109	1.089	1.138	35,635,505	1.1105	-1.75%
2022-06-08	0	1.140	1.130	1.140	1.100	1.160	18,207,837	20,585,894	1.1306	1.128	1.118	1.128	1.089	1.148	18,395,118	1.1191	3.64%
2022-06-07	0	1.210	1.200	1.210	1.190	1.230	19,411,571	23,537,496	1.2125	1.089	1.080	1.089	1.071	1.107	21,572,356	1.0911	-0.82%
2022-06-06	0	1.220	1.210	1.220	1.170	1.220	12,981,810	15,531,976	1.1964	1.098	1.089	1.098	1.053	1.098	14,426,871	1.0766	2.52%
2022-06-02	0	1.190	1.180	1.190	1.150	1.190	13,323,000	15,539,114	1.1663	1.071	1.062	1.071	1.035	1.071	14,806,040	1.0495	1.71%
2022-06-01	0	1.170	1.160	1.170	1.170	1.190	15,117,255	17,736,809	1.1733	1.053	1.044	1.053	1.053	1.071	16,800,021	1.0558	-0.85%
2022-05-31	0	1.180	1.170	1.180	1.140	1.180	27,180,000	31,744,649	1.1679	1.062	1.053	1.062	1.026	1.062	30,205,522	1.0510	2.61%
2022-05-30	0	1.150	1.140	1.150	1.140	1.160	6,369,811	7,295,300	1.1453	1.035	1.026	1.035	1.026	1.044	7,078,862	1.0306	0.88%
2022-05-27	0	1.140	1.130	1.140	1.130	1.150	4,579,000	5,218,060	1.1396	1.026	1.017	1.026	1.017	1.035	5,088,708	1.0254	0.88%
2022-05-26	0	1.130	1.120	1.130	1.110	1.140	12,870,094	14,437,611	1.1218	1.017	1.008	1.017	0.999	1.026	14,302,719	1.0094	0.00%
2022-05-25	0	1.130	1.130	1.140	1.130	1.150	8,215,000	9,330,460	1.1358	1.017	1.017	1.026	1.017	1.035	9,129,447	1.0220	-0.88%
2022-05-24	0	1.140	1.140	1.150	1.140	1.210	8,755,000	10,211,900	1.1664	1.026	1.026	1.035	1.026	1.089	9,729,557	1.0496	-4.20%
2022-05-23	0	1.190	1.180	1.190	1.180	1.200	3,985,000	4,754,980	1.1932	1.071	1.062	1.071	1.062	1.080	4,428,587	1.0737	0.85%
2022-05-20	0	1.180	1.180	1.190	1.160	1.190	6,120,000	7,220,800	1.1799	1.062	1.062	1.071	1.044	1.071	6,801,243	1.0617	1.72%
2022-05-19	0	1.160	1.160	1.170	1.140	1.170	6,069,591	7,002,364	1.1537	1.044	1.044	1.053	1.026	1.053	6,745,223	1.0381	-0.85%
2022-05-18	0	1.170	1.170	1.180	1.160	1.180	3,103,000	3,631,574	1.1703	1.053	1.053	1.062	1.044	1.062	3,448,408	1.0531	0.00%
2022-05-17	0	1.170	1.170	1.180	1.140	1.180	4,960,012	5,770,383	1.1634	1.053	1.053	1.062	1.026	1.062	5,512,132	1.0469	1.74%
2022-05-16	0	1.150	1.140	1.150	1.120	1.150	7,166,900	8,132,728	1.1348	1.035	1.026	1.035	1.008	1.035	7,964,678	1.0211	0.88%
2022-05-13	0	1.140	1.140	1.150	1.130	1.150	7,643,945	8,711,608	1.1397	1.026	1.026	1.035	1.017	1.035	8,494,825	1.0255	0.00%
2022-05-12	0	1.140	1.130	1.140	1.130	1.160	4,302,937	4,903,560	1.1396	1.026	1.017	1.026	1.017	1.044	4,781,915	1.0254	-1.72%
2022-05-11	0	1.160	1.160	1.170	1.150	1.190	8,229,333	9,588,142	1.1651	1.044	1.044	1.053	1.035	1.071	9,145,375	1.0484	0.00%
2022-05-10	0	1.160	1.160	1.170	1.130	1.180	13,500,880	15,543,402	1.1513	1.044	1.044	1.053	1.017	1.062	15,003,721	1.0360	-1.69%
2022-05-06	0	1.180	1.170	1.180	1.170	1.210	7,665,725	9,040,444	1.1793	1.062	1.053	1.062	1.053	1.089	8,519,030	1.0612	-2.48%
2022-05-05	0	1.210	1.210	1.220	1.210	1.240	3,343,599	4,086,496	1.2222	1.089	1.089	1.098	1.089	1.116	3,715,789	1.0998	-2.42%
2022-05-04	0	1.240	1.230	1.240	1.200	1.240	5,288,000	6,454,860	1.2207	1.116	1.107	1.116	1.080	1.116	5,876,630	1.0984	0.81%
2022-05-03	0	1.230	1.220	1.230	1.200	1.250	2,874,000	3,530,820	1.2285	1.107	1.098	1.107	1.080	1.125	3,193,917	1.1055	-1.60%
2022-04-29	0	1.250	1.240	1.250	1.140	1.250	24,195,765	28,357,467	1.1720	1.125	1.116	1.125	1.026	1.125	26,889,099	1.0546	5.93%
2022-04-28	0	1.180	1.170	1.180	1.150	1.230	8,958,069	10,501,483	1.1723	1.062	1.053	1.062	1.035	1.107	9,955,230	1.0549	-4.07%
2022-04-27	0	1.230	1.220	1.230	1.200	1.230	10,893,909	13,306,333	1.2214	1.107	1.098	1.107	1.080	1.107	12,106,557	1.0991	0.82%
2022-04-26	0	1.220	1.220	1.230	1.220	1.260	13,965,909	17,201,503	1.2317	1.098	1.098	1.107	1.098	1.134	15,520,514	1.1083	-3.17%
2022-04-25	0	1.260	1.250	1.260	1.130	1.320	62,016,917	75,190,496	1.2124	1.134	1.125	1.134	1.017	1.188	68,920,286	1.0910	-6.67%
2022-04-22	0	1.350	1.340	1.350	1.320	1.360	14,910,979	20,026,443	1.3431	1.215	1.206	1.215	1.188	1.224	16,570,784	1.2085	2.27%
2022-04-21	0	1.320	1.320	1.340	1.320	1.380	6,689,000	8,941,990	1.3368	1.188	1.188	1.206	1.188	1.242	7,433,581	1.2029	-3.65%
2022-04-20	0	1.370	1.360	1.370	1.360	1.390	3,971,100	5,446,238	1.3715	1.233	1.224	1.233	1.224	1.251	4,413,140	1.2341	0.74%
2022-04-19	0	1.360	1.350	1.360	1.360	1.400	3,876,858	5,335,663	1.3763	1.224	1.215	1.224	1.224	1.260	4,308,408	1.2384	-2.16%
2022-04-14	0	1.390	1.380	1.390	1.370	1.400	4,694,108	6,520,704	1.3891	1.251	1.242	1.251	1.233	1.260	5,216,629	1.2500	1.46%
2022-04-13	0	1.370	1.360	1.370	1.340	1.390	7,067,000	9,660,425	1.3670	1.233	1.224	1.233	1.206	1.251	7,853,658	1.2301	0.00%
2022-04-12	0	1.370	1.370	1.380	1.340	1.380	5,237,000	7,149,680	1.3652	1.233	1.233	1.242	1.206	1.242	5,819,953	1.2285	1.48%
2022-04-11	0	1.350	1.350	1.360	1.350	1.410	3,932,070	5,388,080	1.3703	1.215	1.215	1.224	1.215	1.269	4,369,766	1.2330	-3.57%
2022-04-08	0	1.400	1.400	1.410	1.370	1.410	8,530,361	11,895,351	1.3945	1.260	1.260	1.269	1.233	1.269	9,479,912	1.2548	1.45%
2022-04-07	0	1.380	1.380	1.390	1.380	1.430	8,523,000	11,918,050	1.3983	1.242	1.242	1.251	1.242	1.287	9,471,732	1.2583	-2.82%
2022-04-06	0	1.420	1.410	1.420	1.380	1.430	13,656,295	19,242,700	1.4091	1.278	1.269	1.278	1.242	1.287	15,176,436	1.2679	2.16%
2022-04-04	0	1.390	1.380	1.390	1.380	1.430	4,918,000	6,892,260	1.4014	1.251	1.242	1.251	1.242	1.287	5,465,444	1.2611	0.72%
2022-04-01	0	1.380	1.370	1.380	1.340	1.400	8,559,000	11,659,995	1.3623	1.242	1.233	1.242	1.206	1.260	9,511,739	1.2259	-2.13%
2022-03-31	0	1.410	1.410	1.420	1.400	1.460	8,036,054	11,493,249	1.4302	1.269	1.269	1.278	1.260	1.314	8,930,582	1.2870	-2.76%
2022-03-30	0	1.450	1.450	1.460	1.440	1.480	23,832,253	34,835,524	1.4617	1.305	1.305	1.314	1.296	1.332	26,485,123	1.3153	0.00%
2022-03-29	0	1.450	1.450	1.460	1.420	1.500	23,174,320	33,522,802	1.4465	1.305	1.305	1.314	1.278	1.350	25,753,953	1.3017	-2.68%
2022-03-28	0	1.490	1.480	1.490	1.440	1.520	6,927,000	10,273,840	1.4832	1.341	1.332	1.341	1.296	1.368	7,698,074	1.3346	0.00%
2022-03-25	0	1.490	1.480	1.490	1.460	1.540	15,300,220	22,857,859	1.4940	1.341	1.332	1.341	1.314	1.386	17,003,353	1.3443	-2.61%
2022-03-24	0	1.530	1.520	1.530	1.520	1.550	7,311,000	11,201,472	1.5321	1.377	1.368	1.377	1.368	1.395	8,124,819	1.3787	-0.65%
2022-03-23	0	1.540	1.540	1.550	1.530	1.550	10,077,131	15,529,504	1.5411	1.386	1.386	1.395	1.377	1.395	11,198,860	1.3867	-0.65%
2022-03-22	0	1.550	1.540	1.550	1.520	1.560	11,120,338	17,153,156	1.5425	1.395	1.386	1.395	1.368	1.404	12,358,190	1.3880	0.65%
2022-03-21	0	1.540	1.530	1.540	1.530	1.590	26,972,400	41,855,053	1.5518	1.386	1.377	1.386	1.377	1.431	29,974,813	1.3963	-8.33%
2022-03-18	0	1.680	1.680	1.690	1.640	1.710	57,219,954	96,150,594	1.6804	1.512	1.512	1.521	1.476	1.539	63,589,352	1.5121	-0.59%
2022-03-17	0	1.690	1.680	1.690	1.620	1.690	17,687,554	29,396,871	1.6620	1.521	1.512	1.521	1.458	1.521	19,656,431	1.4955	6.29%
2022-03-16	0	1.590	1.580	1.590	1.510	1.610	19,366,202	30,239,060	1.5614	1.431	1.422	1.431	1.359	1.449	21,521,937	1.4050	2.58%
2022-03-15	0	1.550	1.520	1.550	1.480	1.600	27,516,629	42,117,960	1.5306	1.395	1.368	1.395	1.332	1.440	30,579,623	1.3773	-3.73%
2022-03-14	0	1.610	1.610	1.620	1.570	1.660	18,924,693	30,406,934	1.6067	1.449	1.449	1.458	1.413	1.494	21,031,282	1.4458	-4.73%
2022-03-11	0	1.690	1.680	1.690	1.630	1.700	6,188,002	10,288,343	1.6626	1.521	1.512	1.521	1.467	1.530	6,876,815	1.4961	1.20%
2022-03-10	0	1.670	1.670	1.680	1.640	1.670	9,933,386	16,533,001	1.6644	1.503	1.503	1.512	1.476	1.503	11,039,114	1.4977	1.21%
2022-03-09	0	1.650	1.630	1.650	1.580	1.660	11,495,791	18,614,737	1.6193	1.485	1.467	1.485	1.422	1.494	12,775,437	1.4571	1.85%
2022-03-08	0	1.620	1.620	1.630	1.610	1.700	11,567,711	18,929,600	1.6364	1.458	1.458	1.467	1.449	1.530	12,855,362	1.4725	-3.57%
2022-03-07	0	1.680	1.680	1.690	1.630	1.690	11,077,999	18,468,893	1.6672	1.512	1.512	1.521	1.467	1.521	12,311,139	1.5002	-1.18%
2022-03-04	0	1.700	1.690	1.700	1.680	1.720	3,662,982	6,226,408	1.6998	1.530	1.521	1.530	1.512	1.548	4,070,724	1.5296	-1.16%
2022-03-03	0	1.720	1.710	1.720	1.690	1.740	2,854,302	4,917,299	1.7228	1.548	1.539	1.548	1.521	1.566	3,172,027	1.5502	1.18%
2022-03-02	0	1.700	1.690	1.700	1.690	1.730	4,272,012	7,289,633	1.7064	1.530	1.521	1.530	1.521	1.557	4,747,548	1.5355	-1.73%
2022-03-01	0	1.730	1.730	1.740	1.720	1.750	3,493,106	6,065,223	1.7363	1.557	1.557	1.566	1.548	1.575	3,881,939	1.5624	0.58%
2022-02-28	0	1.720	1.710	1.720	1.690	1.750	9,148,518	15,633,455	1.7089	1.548	1.539	1.548	1.521	1.575	10,166,879	1.5377	-1.71%
2022-02-25	0	1.750	1.740	1.750	1.740	1.790	3,501,000	6,154,260	1.7579	1.575	1.566	1.575	1.566	1.611	3,890,711	1.5818	-1.69%
2022-02-24	0	1.780	1.760	1.780	1.740	1.800	8,317,666	14,687,532	1.7658	1.602	1.584	1.602	1.566	1.620	9,243,541	1.5890	-1.11%
2022-02-23	0	1.800	1.790	1.800	1.770	1.800	1,887,000	3,387,225	1.7950	1.620	1.611	1.620	1.593	1.620	2,097,050	1.6152	0.56%
2022-02-22	0	1.790	1.780	1.790	1.780	1.820	4,819,000	8,643,700	1.7937	1.611	1.602	1.611	1.602	1.638	5,355,424	1.6140	-2.72%
2022-02-21	0	1.840	1.830	1.840	1.820	1.850	2,529,095	4,635,133	1.8327	1.656	1.647	1.656	1.638	1.665	2,810,619	1.6492	-0.54%
2022-02-18	0	1.850	1.840	1.850	1.820	1.850	2,888,629	5,327,498	1.8443	1.665	1.656	1.665	1.638	1.665	3,210,175	1.6596	1.09%
2022-02-17	0	1.830	1.820	1.830	1.810	1.840	4,269,000	7,781,324	1.8228	1.647	1.638	1.647	1.629	1.656	4,744,201	1.6402	0.55%
2022-02-16	0	1.820	1.810	1.820	1.810	1.840	3,167,000	5,750,555	1.8158	1.638	1.629	1.638	1.629	1.656	3,519,532	1.6339	0.55%
2022-02-15	0	1.810	1.810	1.820	1.800	1.830	5,402,389	9,786,067	1.8114	1.629	1.629	1.638	1.620	1.647	6,003,752	1.6300	-1.63%
2022-02-14	0	1.840	1.830	1.840	1.810	1.880	5,115,314	9,370,995	1.8319	1.656	1.647	1.656	1.629	1.692	5,684,722	1.6485	-2.13%
2022-02-11	0	1.880	1.870	1.880	1.850	1.900	4,948,606	9,319,292	1.8832	1.692	1.683	1.692	1.665	1.710	5,499,457	1.6946	0.53%
2022-02-10	0	1.870	1.850	1.870	1.840	1.880	6,732,832	12,524,134	1.8602	1.683	1.665	1.683	1.656	1.692	7,482,292	1.6738	1.08%
2022-02-09	0	1.850	1.840	1.850	1.830	1.860	2,206,024	4,076,277	1.8478	1.665	1.656	1.665	1.647	1.674	2,451,586	1.6627	1.09%
2022-02-08	0	1.830	1.820	1.830	1.800	1.850	4,530,742	8,263,078	1.8238	1.647	1.638	1.647	1.620	1.665	5,035,078	1.6411	-0.54%
2022-02-07	0	1.840	1.830	1.840	1.820	1.860	3,180,500	5,852,325	1.8401	1.656	1.647	1.656	1.638	1.674	3,534,535	1.6558	0.55%
2022-02-04	0	1.830	1.820	1.830	1.790	1.830	3,923,111	7,156,409	1.8242	1.647	1.638	1.647	1.611	1.647	4,359,809	1.6415	2.81%
2022-01-31	0	1.780	1.780	1.790	1.760	1.800	1,775,404	3,160,861	1.7804	1.602	1.602	1.611	1.584	1.620	1,973,032	1.6020	1.71%
2022-01-28	0	1.750	1.750	1.760	1.740	1.820	3,256,629	5,780,974	1.7751	1.575	1.575	1.584	1.566	1.638	3,619,138	1.5973	-2.78%
2022-01-27	0	1.800	1.790	1.800	1.790	1.840	3,038,354	5,477,097	1.8027	1.620	1.611	1.620	1.611	1.656	3,376,566	1.6221	-2.17%
2022-01-26	0	1.840	1.820	1.840	1.800	1.850	3,809,000	6,965,200	1.8286	1.656	1.638	1.656	1.620	1.665	4,232,996	1.6455	2.22%
2022-01-25	0	1.800	1.790	1.800	1.780	1.860	9,833,000	17,782,045	1.8084	1.620	1.611	1.620	1.602	1.674	10,927,553	1.6273	-3.23%
2022-01-24	0	1.860	1.850	1.860	1.850	1.890	5,783,602	10,779,587	1.8638	1.674	1.665	1.674	1.665	1.701	6,427,400	1.6771	-1.59%
2022-01-21	0	1.890	1.880	1.890	1.860	1.910	7,912,713	14,906,517	1.8839	1.701	1.692	1.701	1.674	1.719	8,793,511	1.6952	0.00%
2022-01-20	0	1.890	1.880	1.890	1.830	1.890	7,660,309	14,327,302	1.8703	1.701	1.692	1.701	1.647	1.701	8,513,011	1.6830	1.61%
2022-01-19	0	1.860	1.850	1.860	1.800	1.870	7,952,000	14,628,935	1.8397	1.674	1.665	1.674	1.620	1.683	8,837,171	1.6554	3.33%
2022-01-18	0	1.800	1.790	1.800	1.780	1.820	5,194,994	9,388,435	1.8072	1.620	1.611	1.620	1.602	1.638	5,773,271	1.6262	0.56%
2022-01-17	0	1.790	1.780	1.790	1.760	1.810	5,525,492	9,879,121	1.7879	1.611	1.602	1.611	1.584	1.629	6,140,558	1.6088	0.56%
2022-01-14	0	1.780	1.780	1.790	1.770	1.830	6,363,000	11,402,790	1.7920	1.602	1.602	1.611	1.593	1.647	7,071,293	1.6125	-2.20%
2022-01-13	0	1.820	1.820	1.830	1.810	1.870	10,626,000	19,633,940	1.8477	1.638	1.638	1.647	1.629	1.683	11,808,826	1.6626	-1.62%
2022-01-12	0	1.850	1.840	1.850	1.790	1.880	13,620,648	25,156,929	1.8470	1.665	1.656	1.665	1.611	1.692	15,136,821	1.6620	2.78%
2022-01-11	0	1.800	1.800	1.810	1.750	1.820	12,479,988	22,347,209	1.7906	1.620	1.620	1.629	1.575	1.638	13,869,189	1.6113	2.27%
2022-01-10	0	1.760	1.750	1.760	1.720	1.760	6,323,126	11,018,251	1.7425	1.584	1.575	1.584	1.548	1.584	7,026,980	1.5680	2.33%
2022-01-07	0	1.720	1.710	1.720	1.690	1.730	7,064,287	12,082,923	1.7104	1.548	1.539	1.548	1.521	1.557	7,850,643	1.5391	1.78%
2022-01-06	0	1.690	1.690	1.700	1.670	1.720	7,711,586	13,048,298	1.6920	1.521	1.521	1.530	1.503	1.548	8,569,996	1.5226	0.60%
2022-01-05	0	1.680	1.680	1.690	1.670	1.740	6,332,000	10,803,770	1.7062	1.512	1.512	1.521	1.503	1.566	7,036,842	1.5353	-3.45%
2022-01-04	0	1.740	1.730	1.740	1.720	1.770	9,969,535	17,320,199	1.7373	1.566	1.557	1.566	1.548	1.593	11,079,287	1.5633	2.35%
2022-01-03	0	1.700	1.700	1.730	1.680	1.730	3,542,000	6,060,370	1.7110	1.530	1.530	1.557	1.512	1.557	3,936,275	1.5396	1.19%
2021-12-31	0	1.680	1.670	1.680	1.680	1.700	1,599,000	2,698,240	1.6875	1.512	1.503	1.512	1.512	1.530	1,776,992	1.5184	-0.59%
2021-12-30	0	1.690	1.690	1.700	1.660	1.700	2,932,000	4,928,210	1.6808	1.521	1.521	1.530	1.494	1.530	3,258,373	1.5125	1.20%
2021-12-29	0	1.670	1.670	1.680	1.650	1.700	1,998,000	3,329,980	1.6667	1.503	1.503	1.512	1.485	1.530	2,220,406	1.4997	-1.18%
2021-12-28	0	1.690	1.680	1.690	1.620	1.690	8,680,000	14,518,570	1.6726	1.521	1.512	1.521	1.458	1.521	9,646,208	1.5051	4.32%
2021-12-24	0	1.620	1.620	1.630	1.620	1.640	1,798,108	2,924,591	1.6265	1.458	1.458	1.467	1.458	1.476	1,998,263	1.4636	0.00%
2021-12-23	0	1.620	1.610	1.620	1.610	1.630	7,012,000	11,359,580	1.6200	1.458	1.449	1.458	1.449	1.467	7,792,536	1.4578	0.62%
2021-12-22	0	1.610	1.600	1.610	1.590	1.620	2,899,000	4,643,920	1.6019	1.449	1.440	1.449	1.431	1.458	3,221,700	1.4415	0.00%
2021-12-21	0	1.610	1.600	1.610	1.590	1.620	4,650,943	7,449,929	1.6018	1.449	1.440	1.449	1.431	1.458	5,168,659	1.4414	0.62%
2021-12-20	0	1.600	1.590	1.600	1.590	1.630	5,221,128	8,375,172	1.6041	1.440	1.431	1.440	1.431	1.467	5,802,314	1.4434	-1.84%
2021-12-17	0	1.630	1.620	1.630	1.620	1.640	6,251,000	10,178,190	1.6282	1.467	1.458	1.467	1.458	1.476	6,946,826	1.4652	-0.61%
2021-12-16	0	1.640	1.630	1.640	1.620	1.640	2,500,000	4,075,640	1.6303	1.476	1.467	1.476	1.458	1.476	2,778,286	1.4670	1.86%
2021-12-15	0	1.610	1.610	1.620	1.610	1.650	3,492,517	5,687,265	1.6284	1.449	1.449	1.458	1.449	1.485	3,881,284	1.4653	-0.62%
2021-12-14	0	1.620	1.610	1.620	1.620	1.680	6,799,207	11,159,949	1.6414	1.458	1.449	1.458	1.458	1.512	7,556,056	1.4770	-2.41%
2021-12-13	0	1.660	1.660	1.670	1.660	1.700	9,059,000	15,225,090	1.6807	1.494	1.494	1.503	1.494	1.530	10,067,396	1.5123	-0.60%
2021-12-10	0	1.670	1.660	1.670	1.650	1.680	3,747,520	6,243,908	1.6661	1.503	1.494	1.503	1.485	1.512	4,164,673	1.4993	0.00%
2021-12-09	0	1.670	1.670	1.680	1.650	1.680	14,086,693	23,529,089	1.6703	1.503	1.503	1.512	1.485	1.512	15,654,743	1.5030	1.83%
2021-12-08	0	1.640	1.640	1.650	1.640	1.660	4,145,000	6,830,320	1.6478	1.476	1.476	1.485	1.476	1.494	4,606,398	1.4828	-1.20%
2021-12-07	0	1.660	1.650	1.660	1.630	1.670	5,884,097	9,685,058	1.6460	1.494	1.485	1.494	1.467	1.503	6,539,081	1.4811	2.47%
2021-12-06	0	1.620	1.620	1.630	1.620	1.690	11,839,221	19,700,426	1.6640	1.458	1.458	1.467	1.458	1.521	13,157,095	1.4973	-1.82%
2021-12-03	0	1.650	1.640	1.650	1.630	1.670	7,150,933	11,803,474	1.6506	1.485	1.476	1.485	1.467	1.503	7,946,934	1.4853	-0.60%
2021-12-02	0	1.660	1.650	1.660	1.630	1.670	7,220,000	11,939,010	1.6536	1.494	1.485	1.494	1.467	1.503	8,023,689	1.4880	1.84%
2021-12-01	0	1.630	1.630	1.640	1.600	1.660	6,003,000	9,859,830	1.6425	1.467	1.467	1.476	1.440	1.494	6,671,220	1.4780	1.24%
2021-11-30	0	1.610	1.610	1.630	1.590	1.680	13,116,000	21,277,840	1.6223	1.449	1.449	1.467	1.431	1.512	14,575,998	1.4598	-2.42%
2021-11-29	0	1.650	1.640	1.650	1.640	1.680	5,800,971	9,609,576	1.6565	1.485	1.476	1.485	1.476	1.512	6,446,702	1.4906	-1.79%
2021-11-26	0	1.680	1.670	1.680	1.670	1.720	4,288,000	7,258,130	1.6927	1.512	1.503	1.512	1.503	1.548	4,765,316	1.5231	-2.33%
2021-11-25	0	1.720	1.710	1.720	1.710	1.720	2,868,765	4,924,175	1.7165	1.548	1.539	1.548	1.539	1.548	3,188,100	1.5445	0.00%
2021-11-24	0	1.720	1.720	1.730	1.710	1.730	2,983,910	5,132,588	1.7201	1.548	1.548	1.557	1.539	1.557	3,316,062	1.5478	0.00%
2021-11-23	0	1.720	1.720	1.730	1.720	1.750	2,532,000	4,384,590	1.7317	1.548	1.548	1.557	1.548	1.575	2,813,848	1.5582	0.00%
2021-11-22	0	1.720	1.710	1.720	1.700	1.730	3,647,000	6,273,965	1.7203	1.548	1.539	1.548	1.530	1.557	4,052,963	1.5480	0.58%
2021-11-19	0	1.710	1.710	1.720	1.690	1.730	3,710,000	6,329,210	1.7060	1.539	1.539	1.548	1.521	1.557	4,122,976	1.5351	-0.58%
2021-11-18	0	1.720	1.710	1.720	1.710	1.730	2,046,225	3,512,558	1.7166	1.548	1.539	1.548	1.539	1.557	2,273,999	1.5447	0.00%
2021-11-17	0	1.720	1.720	1.730	1.710	1.730	2,334,000	4,019,875	1.7223	1.548	1.548	1.557	1.539	1.557	2,593,808	1.5498	-1.15%
2021-11-16	0	1.740	1.720	1.740	1.710	1.750	2,399,371	4,151,197	1.7301	1.566	1.548	1.566	1.539	1.575	2,666,455	1.5568	0.58%
2021-11-15	0	1.730	1.730	1.740	1.720	1.750	2,998,000	5,195,750	1.7331	1.557	1.557	1.566	1.548	1.575	3,331,720	1.5595	-1.70%
2021-11-12	0	1.760	1.750	1.760	1.730	1.770	4,005,000	7,001,150	1.7481	1.584	1.575	1.584	1.557	1.593	4,450,814	1.5730	0.00%
2021-11-11	0	1.760	1.750	1.760	1.690	1.760	7,681,923	13,312,227	1.7329	1.584	1.575	1.584	1.521	1.584	8,537,031	1.5594	3.53%
2021-11-10	0	1.700	1.690	1.700	1.670	1.710	4,661,000	7,882,900	1.6912	1.530	1.521	1.530	1.503	1.539	5,179,836	1.5218	-0.58%
2021-11-09	0	1.710	1.700	1.710	1.680	1.710	3,579,000	6,084,840	1.7002	1.539	1.530	1.539	1.512	1.539	3,977,394	1.5299	0.59%
2021-11-08	0	1.700	1.690	1.700	1.650	1.700	3,442,844	5,807,229	1.6868	1.530	1.521	1.530	1.485	1.530	3,826,082	1.5178	1.80%
2021-11-05	0	1.670	1.660	1.670	1.650	1.690	7,587,852	12,646,694	1.6667	1.503	1.494	1.503	1.485	1.521	8,432,488	1.4998	-1.18%
2021-11-04	0	1.690	1.680	1.690	1.660	1.720	7,246,000	12,243,010	1.6896	1.521	1.512	1.521	1.494	1.548	8,052,583	1.5204	-2.31%
2021-11-03	0	1.730	1.710	1.730	1.660	1.730	6,948,685	11,836,577	1.7034	1.557	1.539	1.557	1.494	1.557	7,722,173	1.5328	4.22%
2021-11-02	0	1.660	1.660	1.670	1.650	1.750	19,682,000	33,086,600	1.6811	1.494	1.494	1.503	1.485	1.575	21,872,888	1.5127	-3.49%
2021-11-01	0	1.720	1.710	1.720	1.700	1.790	18,670,087	32,240,579	1.7269	1.548	1.539	1.548	1.530	1.611	20,748,334	1.5539	-3.91%
2021-10-29	0	1.790	1.790	1.800	1.770	1.840	16,406,992	29,544,726	1.8007	1.611	1.611	1.620	1.593	1.656	18,233,325	1.6204	-1.10%
2021-10-28	0	1.810	1.810	1.820	1.810	1.970	27,343,778	50,888,819	1.8611	1.629	1.629	1.638	1.629	1.773	30,387,531	1.6747	-8.12%
2021-10-27	0	1.970	1.960	1.970	1.960	2.000	11,157,000	22,017,890	1.9735	1.773	1.764	1.773	1.764	1.800	12,398,933	1.7758	-1.50%
2021-10-26	0	2.000	2.000	2.010	2.000	2.020	2,504,000	5,033,860	2.0103	1.800	1.800	1.809	1.800	1.818	2,782,731	1.8090	-0.99%
2021-10-25	0	2.020	2.020	2.030	2.020	2.040	2,930,312	5,949,780	2.0304	1.818	1.818	1.827	1.818	1.836	3,256,498	1.8270	-0.49%
2021-10-22	0	2.030	2.020	2.030	2.020	2.050	3,445,745	7,000,424	2.0316	1.827	1.818	1.827	1.818	1.845	3,829,306	1.8281	-0.49%
2021-10-21	0	2.040	2.030	2.040	2.020	2.050	3,428,020	6,979,289	2.0360	1.836	1.827	1.836	1.818	1.845	3,809,608	1.8320	0.49%
2021-10-20	0	2.030	2.020	2.030	2.020	2.040	1,628,000	3,304,430	2.0297	1.827	1.818	1.827	1.818	1.836	1,809,220	1.8264	-0.49%
2021-10-19	0	2.040	2.030	2.040	2.000	2.040	5,747,883	11,654,076	2.0275	1.836	1.827	1.836	1.800	1.836	6,387,704	1.8245	2.00%
2021-10-18	0	2.000	1.990	2.000	1.990	2.010	5,992,074	11,983,442	1.9999	1.800	1.791	1.800	1.791	1.809	6,659,077	1.7996	-0.50%
2021-10-15	0	2.010	2.000	2.010	1.980	2.010	4,457,040	8,898,206	1.9964	1.809	1.800	1.809	1.782	1.809	4,953,172	1.7965	0.50%
2021-10-12	0	2.000	1.990	2.000	1.990	2.030	4,187,000	8,382,960	2.0021	1.800	1.791	1.800	1.791	1.827	4,653,073	1.8016	-1.48%
2021-10-11	0	2.030	2.010	2.030	2.000	2.050	6,736,000	13,615,750	2.0213	1.827	1.809	1.827	1.800	1.845	7,485,813	1.8189	0.00%
2021-10-08	0	2.030	2.020	2.030	2.010	2.050	6,942,474	14,103,638	2.0315	1.827	1.818	1.827	1.809	1.845	7,715,271	1.8280	0.00%
2021-10-07	0	2.030	2.030	2.040	2.020	2.050	2,985,242	6,071,070	2.0337	1.827	1.827	1.836	1.818	1.845	3,317,542	1.8300	0.00%
2021-10-06	0	2.030	2.020	2.030	1.990	2.030	1,838,423	3,699,480	2.0123	1.827	1.818	1.827	1.791	1.827	2,043,066	1.8107	0.50%
2021-10-05	0	2.020	2.010	2.020	2.000	2.020	1,319,523	2,652,340	2.0101	1.818	1.809	1.818	1.800	1.818	1,466,405	1.8087	-0.49%
2021-10-04	0	2.030	2.010	2.030	2.000	2.060	1,713,000	3,456,170	2.0176	1.827	1.809	1.827	1.800	1.854	1,903,681	1.8155	-1.46%
2021-09-30	0	2.060	2.040	2.060	1.990	2.060	4,492,577	9,126,036	2.0314	1.854	1.836	1.854	1.791	1.854	4,992,665	1.8279	1.98%
2021-09-29	0	2.020	2.020	2.030	1.990	2.040	4,000,000	8,076,470	2.0191	1.818	1.818	1.827	1.791	1.836	4,445,257	1.8169	-0.49%
2021-09-28	0	2.030	2.030	2.040	2.000	2.040	13,031,517	26,271,508	2.0160	1.827	1.827	1.836	1.800	1.836	14,482,111	1.8141	1.50%
2021-09-27	0	2.000	2.000	2.010	2.000	2.050	5,752,000	11,628,460	2.0216	1.800	1.800	1.809	1.800	1.845	6,392,280	1.8191	-1.96%
2021-09-24	0	2.040	2.030	2.040	2.030	2.120	5,596,116	11,548,461	2.0637	1.836	1.827	1.836	1.827	1.908	6,219,044	1.8570	-2.39%
2021-09-23	0	2.090	2.080	2.090	2.030	2.110	9,515,757	19,747,955	2.0753	1.881	1.872	1.881	1.827	1.899	10,574,997	1.8674	2.96%
2021-09-21	0	2.030	2.030	2.040	1.980	2.040	2,763,000	5,542,780	2.0061	1.827	1.827	1.836	1.782	1.836	3,070,561	1.8051	1.00%
2021-09-20	0	2.010	1.990	2.010	1.950	2.050	5,376,000	10,695,470	1.9895	1.809	1.791	1.809	1.755	1.845	5,974,426	1.7902	-3.83%
2021-09-17	0	2.090	2.080	2.090	2.030	2.090	5,910,664	12,176,617	2.0601	1.881	1.872	1.881	1.827	1.881	6,568,605	1.8538	0.48%
2021-09-16	0	2.080	2.080	2.090	2.050	2.160	7,807,614	16,298,706	2.0875	1.872	1.872	1.881	1.845	1.944	8,676,713	1.8784	-4.15%
2021-09-15	0	2.170	2.160	2.170	2.140	2.200	5,485,851	11,903,747	2.1699	1.953	1.944	1.953	1.926	1.980	6,096,505	1.9526	-0.46%
2021-09-14	0	2.180	2.180	2.190	2.170	2.250	5,559,237	12,274,912	2.2080	1.962	1.962	1.971	1.953	2.025	6,178,059	1.9869	-1.80%
2021-09-13	0	2.220	2.220	2.230	2.210	2.250	2,789,000	6,213,180	2.2277	1.998	1.998	2.007	1.989	2.025	3,099,456	2.0046	0.00%
2021-09-10	0	2.220	2.220	2.230	2.180	2.270	5,475,751	12,195,228	2.2271	1.998	1.998	2.007	1.962	2.043	6,085,280	2.0041	1.83%
2021-09-09	0	2.180	2.170	2.180	2.160	2.210	10,779,393	23,548,740	2.1846	1.962	1.953	1.962	1.944	1.989	11,979,293	1.9658	-3.11%
2021-09-08	0	2.250	2.230	2.250	2.220	2.280	6,246,000	14,028,550	2.2460	2.025	2.007	2.025	1.998	2.052	6,941,269	2.0210	-1.32%
2021-09-07	0	2.280	2.270	2.280	2.240	2.290	5,602,405	12,682,899	2.2638	2.052	2.043	2.052	2.016	2.061	6,226,033	2.0371	0.44%
2021-09-06	0	2.360	2.350	2.360	2.320	2.380	9,864,637	23,232,322	2.3551	2.043	2.034	2.043	2.008	2.060	11,397,357	2.0384	1.29%
2021-09-03	0	2.330	2.320	2.330	2.280	2.370	11,911,765	27,622,827	2.3190	2.017	2.008	2.017	1.973	2.051	13,762,558	2.0071	1.75%
2021-09-02	0	2.290	2.290	2.300	2.270	2.310	6,269,936	14,371,079	2.2921	1.982	1.982	1.991	1.965	1.999	7,244,129	1.9838	0.88%
2021-09-01	0	2.270	2.270	2.280	2.220	2.310	9,879,791	22,467,361	2.2741	1.965	1.965	1.973	1.921	1.999	11,414,866	1.9683	0.89%
2021-08-31	0	2.250	2.240	2.250	2.170	2.250	7,454,627	16,536,806	2.2183	1.947	1.939	1.947	1.878	1.947	8,612,891	1.9200	2.27%
2021-08-30	0	2.200	2.200	2.210	2.190	2.240	9,944,742	21,962,007	2.2084	1.904	1.904	1.913	1.895	1.939	11,489,908	1.9114	0.46%
2021-08-27	0	2.190	2.190	2.200	2.190	2.270	5,362,910	11,926,402	2.2239	1.895	1.895	1.904	1.895	1.965	6,196,173	1.9248	-2.67%
2021-08-26	0	2.250	2.250	2.260	2.230	2.350	17,954,869	40,932,591	2.2797	1.947	1.947	1.956	1.930	2.034	20,744,610	1.9732	0.45%
2021-08-25	0	2.240	2.230	2.240	2.210	2.270	4,968,217	11,121,737	2.2386	1.939	1.930	1.939	1.913	1.965	5,740,155	1.9375	0.00%
2021-08-24	0	2.240	2.240	2.250	2.140	2.250	8,897,495	19,643,347	2.2077	1.939	1.939	1.947	1.852	1.947	10,279,945	1.9108	5.16%
2021-08-23	0	2.130	2.130	2.140	2.120	2.190	4,390,277	9,438,704	2.1499	1.844	1.844	1.852	1.835	1.895	5,072,417	1.8608	-0.93%
2021-08-20	0	2.150	2.150	2.160	2.120	2.210	2,960,000	6,370,910	2.1523	1.861	1.861	1.870	1.835	1.913	3,419,911	1.8629	-3.15%
2021-08-19	0	2.220	2.210	2.220	2.190	2.250	4,685,486	10,360,364	2.2112	1.921	1.913	1.921	1.895	1.947	5,413,494	1.9138	-0.45%
2021-08-18	0	2.230	2.220	2.230	2.120	2.260	8,012,799	17,746,172	2.2147	1.930	1.921	1.930	1.835	1.956	9,257,789	1.9169	5.19%
2021-08-17	0	2.120	2.120	2.130	2.120	2.200	5,367,872	11,529,259	2.1478	1.835	1.835	1.844	1.835	1.904	6,201,906	1.8590	-1.85%
2021-08-16	0	2.160	2.160	2.170	2.150	2.190	2,750,026	5,983,175	2.1757	1.870	1.870	1.878	1.861	1.895	3,177,312	1.8831	0.93%
2021-08-13	0	2.140	2.140	2.150	2.090	2.160	4,267,000	9,137,500	2.1414	1.852	1.852	1.861	1.809	1.870	4,929,986	1.8535	-0.93%
2021-08-12	0	2.160	2.150	2.160	2.150	2.190	3,263,000	7,077,420	2.1690	1.870	1.861	1.870	1.861	1.895	3,769,989	1.8773	-1.37%
2021-08-11	0	2.190	2.190	2.200	2.150	2.220	4,799,000	10,536,400	2.1955	1.895	1.895	1.904	1.861	1.921	5,544,646	1.9003	0.00%
2021-08-10	0	2.190	2.170	2.190	2.140	2.190	2,058,247	4,460,868	2.1673	1.895	1.878	1.895	1.852	1.895	2,378,048	1.8759	1.39%
2021-08-09	0	2.160	2.160	2.170	2.140	2.190	3,502,770	7,585,195	2.1655	1.870	1.870	1.878	1.852	1.895	4,047,014	1.8743	0.93%
2021-08-06	0	2.140	2.140	2.150	2.110	2.170	2,824,000	6,040,120	2.1389	1.852	1.852	1.861	1.826	1.878	3,262,780	1.8512	1.42%
2021-08-05	0	2.110	2.110	2.120	2.110	2.170	3,228,405	6,904,790	2.1388	1.826	1.826	1.835	1.826	1.878	3,730,019	1.8511	-1.86%
2021-08-04	0	2.150	2.140	2.150	2.100	2.170	4,590,380	9,835,665	2.1427	1.861	1.852	1.861	1.818	1.878	5,303,611	1.8545	1.42%
2021-08-03	0	2.120	2.120	2.130	2.100	2.150	4,330,000	9,217,310	2.1287	1.835	1.835	1.844	1.818	1.861	5,002,775	1.8424	-0.47%
2021-08-02	0	2.130	2.130	2.140	2.000	2.170	6,736,005	14,231,580	2.1128	1.844	1.844	1.852	1.731	1.878	7,782,613	1.8286	6.50%
2021-07-30	0	2.000	2.000	2.010	1.980	2.070	7,630,202	15,416,862	2.0205	1.731	1.731	1.740	1.714	1.792	8,815,746	1.7488	-2.44%
2021-07-29	0	2.050	2.040	2.050	2.030	2.080	7,110,453	14,577,450	2.0501	1.774	1.766	1.774	1.757	1.800	8,215,241	1.7744	1.49%
2021-07-28	0	2.020	2.000	2.020	1.990	2.060	8,175,316	16,442,636	2.0113	1.748	1.731	1.748	1.722	1.783	9,445,557	1.7408	0.00%
2021-07-27	0	2.020	2.010	2.020	1.990	2.150	12,795,409	26,406,532	2.0638	1.748	1.740	1.748	1.722	1.861	14,783,498	1.7862	-5.16%
2021-07-26	0	2.130	2.130	2.140	2.130	2.230	8,648,869	18,783,268	2.1718	1.844	1.844	1.852	1.844	1.930	9,992,689	1.8797	-4.48%
2021-07-23	0	2.230	2.220	2.230	2.210	2.290	6,044,816	13,609,506	2.2514	1.930	1.921	1.930	1.913	1.982	6,984,031	1.9487	0.00%
2021-07-22	0	2.230	2.220	2.230	2.150	2.240	8,643,000	19,077,610	2.2073	1.930	1.921	1.930	1.861	1.939	9,985,908	1.9105	2.29%
2021-07-21	0	2.180	2.170	2.180	2.150	2.190	5,387,000	11,691,320	2.1703	1.887	1.878	1.887	1.861	1.895	6,224,006	1.8784	0.93%
2021-07-20	0	2.160	2.150	2.160	2.120	2.190	8,176,000	17,586,468	2.1510	1.870	1.861	1.870	1.835	1.895	9,446,348	1.8617	-0.46%
2021-07-19	0	2.170	2.160	2.170	2.150	2.200	4,959,000	10,765,654	2.1709	1.878	1.870	1.878	1.861	1.904	5,729,506	1.8790	-0.91%
2021-07-16	0	2.190	2.190	2.200	2.160	2.240	7,833,838	17,252,223	2.2023	1.895	1.895	1.904	1.870	1.939	9,051,022	1.9061	0.92%
2021-07-15	0	2.170	2.170	2.180	2.130	2.190	4,393,004	9,528,246	2.1690	1.878	1.878	1.887	1.844	1.895	5,075,568	1.8773	1.88%
2021-07-14	0	2.130	2.130	2.140	2.130	2.190	4,813,316	10,353,341	2.1510	1.844	1.844	1.852	1.844	1.895	5,561,186	1.8617	-2.74%
2021-07-13	0	2.190	2.180	2.190	2.170	2.220	4,992,742	10,947,881	2.1928	1.895	1.887	1.895	1.878	1.921	5,768,490	1.8979	0.00%
2021-07-12	0	2.190	2.180	2.190	2.140	2.200	8,803,921	19,160,228	2.1763	1.895	1.887	1.895	1.852	1.904	10,171,832	1.8837	2.34%
2021-07-09	0	2.140	2.140	2.150	2.110	2.180	7,447,000	15,892,575	2.1341	1.852	1.852	1.861	1.826	1.887	8,604,079	1.8471	-0.93%
2021-07-08	0	2.160	2.150	2.160	2.150	2.230	6,642,000	14,498,356	2.1828	1.870	1.861	1.870	1.861	1.930	7,674,002	1.8893	-3.14%
2021-07-07	0	2.230	2.220	2.230	2.180	2.240	8,934,000	19,749,525	2.2106	1.930	1.921	1.930	1.887	1.939	10,322,122	1.9133	0.90%
2021-07-06	0	2.210	2.200	2.210	2.150	2.220	9,846,955	21,563,992	2.1899	1.913	1.904	1.913	1.861	1.921	11,376,928	1.8954	2.31%
2021-07-05	0	2.160	2.160	2.170	2.140	2.190	14,379,075	31,178,528	2.1683	1.870	1.870	1.878	1.852	1.895	16,613,227	1.8767	1.41%
2021-07-02	0	2.130	2.130	2.140	2.120	2.200	12,872,863	27,716,266	2.1531	1.844	1.844	1.852	1.835	1.904	14,872,987	1.8635	-0.47%
2021-06-30	0	2.140	2.140	2.150	2.100	2.220	11,930,060	25,566,727	2.1431	1.852	1.852	1.861	1.818	1.921	13,783,696	1.8549	0.94%
2021-06-29	0	2.120	2.120	2.130	2.120	2.160	3,401,176	7,248,656	2.1312	1.835	1.835	1.844	1.835	1.870	3,929,634	1.8446	-0.93%
2021-06-28	0	2.140	2.130	2.140	2.110	2.190	3,690,000	7,903,290	2.1418	1.852	1.844	1.852	1.826	1.895	4,263,335	1.8538	-0.93%
2021-06-25	0	2.160	2.150	2.160	2.110	2.170	6,597,108	14,171,194	2.1481	1.870	1.861	1.870	1.826	1.878	7,622,135	1.8592	1.89%
2021-06-24	0	2.120	2.120	2.130	2.100	2.170	13,125,000	27,818,715	2.1195	1.835	1.835	1.844	1.818	1.878	15,164,300	1.8345	-2.30%
2021-06-23	0	2.170	2.160	2.170	2.130	2.180	3,479,003	7,488,166	2.1524	1.878	1.870	1.878	1.844	1.887	4,019,554	1.8629	1.88%
2021-06-22	0	2.130	2.130	2.140	2.120	2.150	4,585,000	9,789,175	2.1350	1.844	1.844	1.852	1.835	1.861	5,297,395	1.8479	0.47%
2021-06-21	0	2.120	2.110	2.120	2.100	2.160	4,048,000	8,579,240	2.1194	1.835	1.826	1.835	1.818	1.870	4,676,959	1.8344	-0.93%
2021-06-18	0	2.140	2.140	2.150	2.140	2.190	14,100,183	30,338,421	2.1516	1.852	1.852	1.861	1.852	1.895	16,291,002	1.8623	-1.38%
2021-06-17	0	2.170	2.170	2.180	2.140	2.210	6,872,379	14,984,708	2.1804	1.878	1.878	1.887	1.852	1.913	7,940,176	1.8872	0.93%
2021-06-16	0	2.150	2.150	2.160	2.150	2.210	6,189,770	13,445,578	2.1722	1.861	1.861	1.870	1.861	1.913	7,151,507	1.8801	-2.27%
2021-06-15	0	2.200	2.190	2.200	2.190	2.240	5,869,012	12,917,028	2.2009	1.904	1.895	1.904	1.895	1.939	6,780,911	1.9049	-0.45%
2021-06-11	0	2.210	2.210	2.230	2.210	2.260	5,051,217	11,232,328	2.2237	1.913	1.913	1.930	1.913	1.956	5,836,051	1.9246	-0.90%
2021-06-10	0	2.230	2.230	2.240	2.230	2.260	4,164,000	9,327,350	2.2400	1.930	1.930	1.939	1.930	1.956	4,810,982	1.9388	-0.89%
2021-06-09	0	2.250	2.250	2.260	2.230	2.270	4,110,187	9,235,852	2.2471	1.947	1.947	1.956	1.930	1.965	4,748,808	1.9449	0.00%
2021-06-08	0	2.250	2.250	2.260	2.240	2.270	3,018,804	6,795,339	2.2510	1.947	1.947	1.956	1.939	1.965	3,487,851	1.9483	0.00%
2021-06-07	0	2.250	2.250	2.260	2.240	2.270	3,026,000	6,819,340	2.2536	1.947	1.947	1.956	1.939	1.965	3,496,165	1.9505	-0.88%
2021-06-04	0	2.270	2.260	2.270	2.230	2.310	13,860,865	31,367,718	2.2630	1.965	1.956	1.965	1.930	1.999	16,014,500	1.9587	-1.73%
2021-06-03	0	2.310	2.300	2.310	2.300	2.360	3,932,366	9,154,789	2.3281	1.999	1.991	1.999	1.991	2.043	4,543,358	2.0150	-1.28%
2021-06-02	0	2.340	2.310	2.340	2.310	2.370	5,897,331	13,797,051	2.3395	2.025	1.999	2.025	1.999	2.051	6,813,630	2.0249	-1.27%
2021-06-01	0	2.370	2.360	2.370	2.340	2.400	7,167,324	17,000,788	2.3720	2.051	2.043	2.051	2.025	2.077	8,280,948	2.0530	0.00%
2021-05-31	0	2.370	2.360	2.370	2.350	2.420	3,797,071	8,989,795	2.3676	2.051	2.043	2.051	2.034	2.095	4,387,042	2.0492	-1.66%
2021-05-28	0	2.410	2.380	2.410	2.290	2.420	13,284,643	31,554,678	2.3753	2.086	2.060	2.086	1.982	2.095	15,348,747	2.0558	5.24%
2021-05-27	0	2.290	2.290	2.300	2.280	2.340	8,007,000	18,445,730	2.3037	1.982	1.982	1.991	1.973	2.025	9,251,089	1.9939	-0.43%
2021-05-26	0	2.300	2.300	2.310	2.300	2.360	6,484,000	15,097,190	2.3284	1.991	1.991	1.999	1.991	2.043	7,491,453	2.0153	-0.86%
2021-05-25	0	2.320	2.310	2.320	2.240	2.320	11,121,066	25,518,988	2.2947	2.008	1.999	2.008	1.939	2.008	12,849,004	1.9861	3.11%
2021-05-24	0	2.250	2.240	2.250	2.220	2.280	5,964,051	13,422,754	2.2506	1.947	1.939	1.947	1.921	1.973	6,890,717	1.9479	0.45%
2021-05-21	0	2.240	2.230	2.240	2.220	2.280	7,057,018	15,819,924	2.2417	1.939	1.930	1.939	1.921	1.973	8,153,504	1.9403	-1.75%
2021-05-20	0	2.280	2.270	2.280	2.250	2.300	7,568,246	17,193,264	2.2718	1.973	1.965	1.973	1.947	1.991	8,744,164	1.9663	0.44%
2021-05-18	0	2.270	2.270	2.280	2.260	2.320	4,063,524	9,281,758	2.2842	1.965	1.965	1.973	1.956	2.008	4,694,895	1.9770	-0.44%
2021-05-17	0	2.280	2.280	2.290	2.280	2.320	3,115,000	7,142,087	2.2928	1.973	1.973	1.982	1.973	2.008	3,598,994	1.9845	-1.30%
2021-05-14	0	2.310	2.300	2.310	2.210	2.310	6,027,100	13,712,328	2.2751	1.999	1.991	1.999	1.913	1.999	6,963,562	1.9692	4.52%
2021-05-13	0	2.210	2.200	2.210	2.200	2.280	5,420,831	12,142,273	2.2399	1.913	1.904	1.913	1.904	1.973	6,263,094	1.9387	-2.64%
2021-05-12	0	2.270	2.260	2.270	2.230	2.270	4,941,140	11,161,349	2.2589	1.965	1.956	1.965	1.930	1.965	5,708,871	1.9551	0.89%
2021-05-11	0	2.250	2.250	2.260	2.200	2.300	6,466,000	14,530,920	2.2473	1.947	1.947	1.956	1.904	1.991	7,470,656	1.9451	-3.02%
2021-05-10	0	2.320	2.310	2.320	2.280	2.320	3,887,774	8,957,196	2.3039	2.008	1.999	2.008	1.973	2.008	4,491,838	1.9941	0.87%
2021-05-07	0	2.300	2.300	2.310	2.280	2.330	7,244,000	16,706,901	2.3063	1.991	1.991	1.999	1.973	2.017	8,369,538	1.9962	0.88%
2021-05-06	0	2.280	2.280	2.290	2.260	2.340	7,514,207	17,208,455	2.2901	1.973	1.973	1.982	1.956	2.025	8,681,728	1.9821	-0.87%
2021-05-05	0	2.300	2.290	2.300	2.290	2.360	5,689,829	13,166,560	2.3141	1.991	1.982	1.991	1.982	2.043	6,573,887	2.0029	-1.29%
2021-05-04	0	2.330	2.320	2.330	2.290	2.400	8,086,932	18,797,636	2.3244	2.017	2.008	2.017	1.982	2.077	9,343,441	2.0119	-2.10%
2021-05-03	0	2.380	2.380	2.390	2.380	2.470	4,001,205	9,656,147	2.4133	2.060	2.060	2.069	2.060	2.138	4,622,893	2.0888	-2.86%
2021-04-30	0	2.450	2.440	2.450	2.430	2.490	3,484,618	8,549,443	2.4535	2.121	2.112	2.121	2.103	2.155	4,026,041	2.1235	-2.00%
2021-04-29	0	2.500	2.500	2.510	2.410	2.500	7,795,309	19,196,754	2.4626	2.164	2.164	2.172	2.086	2.164	9,006,507	2.1314	4.60%
2021-04-28	0	2.390	2.390	2.400	2.370	2.410	4,141,000	9,895,265	2.3896	2.069	2.069	2.077	2.051	2.086	4,784,409	2.0682	-1.24%
2021-04-27	0	2.420	2.410	2.420	2.350	2.440	6,520,000	15,669,870	2.4034	2.095	2.086	2.095	2.034	2.112	7,533,046	2.0802	2.54%
2021-04-26	0	2.360	2.360	2.380	2.360	2.460	7,102,941	16,924,398	2.3827	2.043	2.043	2.060	2.043	2.129	8,206,562	2.0623	-3.67%
2021-04-23	0	2.450	2.430	2.450	2.400	2.450	3,726,398	9,048,120	2.4281	2.121	2.103	2.121	2.077	2.121	4,305,388	2.1016	0.82%
2021-04-22	0	2.430	2.420	2.430	2.410	2.520	6,898,058	16,829,060	2.4397	2.103	2.095	2.103	2.086	2.181	7,969,845	2.1116	-3.19%
2021-04-21	0	2.510	2.510	2.520	2.430	2.520	8,140,128	20,297,800	2.4935	2.172	2.172	2.181	2.103	2.181	9,404,902	2.1582	1.21%
2021-04-20	0	2.480	2.470	2.480	2.440	2.500	8,463,293	20,979,839	2.4789	2.146	2.138	2.146	2.112	2.164	9,778,279	2.1456	1.64%
2021-04-19	0	2.440	2.440	2.450	2.400	2.470	5,505,071	13,399,351	2.4340	2.112	2.112	2.121	2.077	2.138	6,360,423	2.1067	1.67%
2021-04-16	0	2.400	2.400	2.410	2.330	2.420	9,687,405	23,050,689	2.3794	2.077	2.077	2.086	2.017	2.095	11,192,588	2.0595	3.45%
2021-04-15	0	2.320	2.320	2.330	2.310	2.400	13,789,000	32,220,480	2.3367	2.008	2.008	2.017	1.999	2.077	15,931,469	2.0224	-2.93%
2021-04-14	0	2.390	2.380	2.390	2.370	2.440	7,635,927	18,201,986	2.3837	2.069	2.060	2.069	2.051	2.112	8,822,361	2.0632	-1.24%
2021-04-13	0	2.420	2.410	2.420	2.330	2.460	16,696,000	40,313,000	2.4145	2.095	2.086	2.095	2.017	2.129	19,290,144	2.0898	3.86%
2021-04-12	0	2.330	2.330	2.340	2.270	2.500	29,268,000	68,769,970	2.3497	2.017	2.017	2.025	1.965	2.164	33,815,521	2.0337	-5.01%
2021-04-09	0	2.570	2.570	2.580	2.560	2.600	16,106,000	41,525,520	2.5783	2.123	2.123	2.131	2.115	2.148	19,496,036	2.1299	-0.39%
2021-04-08	0	2.580	2.570	2.580	2.560	2.650	24,912,561	64,598,827	2.5930	2.131	2.123	2.131	2.115	2.189	30,156,226	2.1421	0.00%
2021-04-07	0	2.580	2.570	2.580	2.560	2.640	6,655,000	17,140,790	2.5756	2.131	2.123	2.131	2.115	2.181	8,055,763	2.1278	0.00%
2021-04-01	0	2.580	2.570	2.580	2.500	2.590	10,813,041	27,781,254	2.5692	2.131	2.123	2.131	2.065	2.140	13,089,000	2.1225	4.03%
2021-03-31	0	2.480	2.480	2.490	2.450	2.570	14,030,135	34,921,225	2.4890	2.049	2.049	2.057	2.024	2.123	16,983,237	2.0562	-3.12%
2021-03-30	0	2.560	2.560	2.580	2.550	2.620	7,068,000	18,208,590	2.5762	2.115	2.115	2.131	2.107	2.164	8,555,692	2.1282	-0.78%
2021-03-29	0	2.580	2.580	2.590	2.490	2.630	32,390,728	83,763,393	2.5860	2.131	2.131	2.140	2.057	2.173	39,208,419	2.1364	4.88%
2021-03-26	0	2.460	2.460	2.470	2.380	2.480	10,055,627	24,749,713	2.4613	2.032	2.032	2.041	1.966	2.049	12,172,163	2.0333	2.07%
2021-03-25	0	2.410	2.400	2.410	2.300	2.440	17,266,303	41,114,345	2.3812	1.991	1.983	1.991	1.900	2.016	20,900,563	1.9671	3.43%
2021-03-24	0	2.330	2.330	2.340	2.270	2.380	9,527,508	22,282,988	2.3388	1.925	1.925	1.933	1.875	1.966	11,532,884	1.9321	1.30%
2021-03-23	0	2.300	2.290	2.300	2.260	2.330	5,216,000	11,957,560	2.2925	1.900	1.892	1.900	1.867	1.925	6,313,878	1.8939	-0.43%
2021-03-22	0	2.310	2.300	2.310	2.250	2.320	4,023,482	9,252,215	2.2996	1.908	1.900	1.908	1.859	1.917	4,870,356	1.8997	2.67%
2021-03-19	0	2.250	2.250	2.260	2.200	2.330	62,425,011	140,316,935	2.2478	1.859	1.859	1.867	1.817	1.925	75,564,401	1.8569	-3.43%
2021-03-18	0	2.330	2.320	2.330	2.320	2.390	12,792,591	30,122,200	2.3547	1.925	1.917	1.925	1.917	1.974	15,485,211	1.9452	0.00%
2021-03-17	0	2.330	2.320	2.330	2.310	2.340	6,176,836	14,360,242	2.3249	1.925	1.917	1.925	1.908	1.933	7,476,954	1.9206	0.43%
2021-03-16	0	2.320	2.310	2.320	2.280	2.330	5,899,000	13,626,330	2.3099	1.917	1.908	1.917	1.884	1.925	7,140,638	1.9083	2.20%
2021-03-15	0	2.270	2.260	2.270	2.240	2.350	7,152,463	16,348,673	2.2857	1.875	1.867	1.875	1.851	1.941	8,657,933	1.8883	-1.73%
2021-03-12	0	2.310	2.300	2.310	2.300	2.350	3,357,000	7,794,785	2.3219	1.908	1.900	1.908	1.900	1.941	4,063,591	1.9182	0.00%
2021-03-11	0	2.310	2.300	2.310	2.250	2.310	6,799,003	15,541,903	2.2859	1.908	1.900	1.908	1.859	1.908	8,230,076	1.8884	3.59%
2021-03-10	0	2.230	2.220	2.230	2.200	2.320	9,149,553	20,450,545	2.2351	1.842	1.834	1.842	1.817	1.917	11,075,376	1.8465	-2.62%
2021-03-09	0	2.290	2.280	2.290	2.200	2.340	13,413,001	30,598,882	2.2813	1.892	1.884	1.892	1.817	1.933	16,236,207	1.8846	-2.55%
2021-03-08	0	2.350	2.340	2.350	2.320	2.440	15,194,769	36,207,569	2.3829	1.941	1.933	1.941	1.917	2.016	18,393,006	1.9686	-1.67%
2021-03-05	0	2.390	2.370	2.390	2.300	2.400	7,518,781	17,768,869	2.3633	1.974	1.958	1.974	1.900	1.983	9,101,355	1.9523	1.27%
2021-03-04	0	2.360	2.360	2.370	2.350	2.430	4,770,646	11,359,864	2.3812	1.950	1.950	1.958	1.941	2.007	5,774,785	1.9671	-3.67%
2021-03-03	0	2.450	2.450	2.460	2.390	2.460	6,358,601	15,443,293	2.4287	2.024	2.024	2.032	1.974	2.032	7,696,977	2.0064	0.00%
2021-03-02	0	2.450	2.420	2.450	2.400	2.480	6,972,096	16,984,023	2.4360	2.024	1.999	2.024	1.983	2.049	8,439,602	2.0124	0.82%
2021-03-01	0	2.430	2.430	2.450	2.330	2.450	8,948,032	21,429,194	2.3948	2.007	2.007	2.024	1.925	2.024	10,831,439	1.9784	1.67%
2021-02-26	0	2.390	2.360	2.390	2.300	2.420	18,965,000	44,995,425	2.3726	1.974	1.950	1.974	1.900	1.999	22,956,806	1.9600	-0.83%
2021-02-25	0	2.410	2.400	2.410	2.350	2.480	9,804,000	23,683,501	2.4157	1.991	1.983	1.991	1.941	2.049	11,867,573	1.9956	1.26%
2021-02-24	0	2.380	2.340	2.380	2.300	2.540	35,182,279	83,484,726	2.3729	1.966	1.933	1.966	1.900	2.098	42,587,543	1.9603	-4.80%
2021-02-23	0	2.500	2.490	2.500	2.430	2.540	11,354,669	28,227,675	2.4860	2.065	2.057	2.065	2.007	2.098	13,744,631	2.0537	0.81%
2021-02-22	0	2.480	2.470	2.480	2.470	2.750	65,909,162	172,992,732	2.6247	2.049	2.041	2.049	2.041	2.272	79,781,906	2.1683	2.90%
2021-02-19	0	2.410	2.410	2.420	2.320	2.420	8,332,950	19,731,091	2.3678	1.991	1.991	1.999	1.917	1.999	10,086,893	1.9561	2.12%
2021-02-18	0	2.360	2.360	2.370	2.360	2.490	16,043,000	38,848,440	2.4215	1.950	1.950	1.958	1.950	2.057	19,419,775	2.0005	-5.22%
2021-02-17	0	2.490	2.480	2.490	2.450	2.500	7,210,088	17,853,058	2.4761	2.057	2.049	2.057	2.024	2.065	8,727,687	2.0456	0.40%
2021-02-16	0	2.480	2.470	2.480	2.400	2.490	11,524,262	28,332,613	2.4585	2.049	2.041	2.049	1.983	2.057	13,949,921	2.0310	3.77%
2021-02-11	0	2.390	2.390	2.400	2.340	2.400	3,029,000	7,143,160	2.3583	1.974	1.974	1.983	1.933	1.983	3,666,552	1.9482	0.42%
2021-02-10	0	2.380	2.370	2.380	2.330	2.420	8,607,247	20,478,020	2.3792	1.966	1.958	1.966	1.925	1.999	10,418,924	1.9655	0.42%
2021-02-09	0	2.370	2.370	2.380	2.260	2.380	7,319,308	17,109,795	2.3376	1.958	1.958	1.966	1.867	1.966	8,859,896	1.9312	3.95%
2021-02-08	0	2.280	2.280	2.290	2.260	2.330	7,763,000	17,770,410	2.2891	1.884	1.884	1.892	1.867	1.925	9,396,978	1.8911	0.44%
2021-02-05	0	2.270	2.260	2.270	2.260	2.310	6,134,657	13,998,344	2.2818	1.875	1.867	1.875	1.867	1.908	7,425,897	1.8851	0.44%
2021-02-04	0	2.260	2.250	2.260	2.190	2.330	13,775,830	30,991,414	2.2497	1.867	1.859	1.867	1.809	1.925	16,675,405	1.8585	-2.16%
2021-02-03	0	2.310	2.300	2.310	2.250	2.330	6,035,000	13,862,525	2.2970	1.908	1.900	1.908	1.859	1.925	7,305,264	1.8976	2.21%
2021-02-02	0	2.260	2.260	2.280	2.220	2.300	10,882,941	24,779,156	2.2769	1.867	1.867	1.884	1.834	1.900	13,173,613	1.8810	0.44%
2021-02-01	0	2.250	2.240	2.250	2.140	2.260	11,587,939	25,676,083	2.2158	1.859	1.851	1.859	1.768	1.867	14,027,001	1.8305	4.17%
2021-01-29	0	2.160	2.150	2.160	2.140	2.280	11,387,000	24,996,400	2.1952	1.784	1.776	1.784	1.768	1.884	13,783,767	1.8135	-1.82%
2021-01-28	0	2.200	2.200	2.210	2.150	2.240	20,794,722	45,686,976	2.1970	1.817	1.817	1.826	1.776	1.851	25,171,653	1.8150	-3.51%
2021-01-27	0	2.280	2.270	2.280	2.250	2.340	24,891,168	56,876,774	2.2850	1.884	1.875	1.884	1.859	1.933	30,130,330	1.8877	-2.56%
2021-01-26	0	2.340	2.330	2.340	2.300	2.460	11,755,000	27,841,010	2.3684	1.933	1.925	1.933	1.900	2.032	14,229,225	1.9566	-5.26%
2021-01-25	0	2.470	2.470	2.480	2.450	2.540	19,476,855	48,524,340	2.4914	2.041	2.041	2.049	2.024	2.098	23,576,398	2.0582	-0.80%
2021-01-22	0	2.490	2.490	2.500	2.460	2.710	23,969,769	60,774,974	2.5355	2.057	2.057	2.065	2.032	2.239	29,014,993	2.0946	-7.78%
2021-01-21	0	2.700	2.670	2.700	2.610	2.790	33,615,051	90,639,131	2.6964	2.231	2.206	2.231	2.156	2.305	40,690,441	2.2275	0.37%
2021-01-20	0	2.690	2.680	2.690	2.520	2.710	44,623,870	116,880,775	2.6192	2.222	2.214	2.222	2.082	2.239	54,016,427	2.1638	5.08%
2021-01-19	0	2.560	2.550	2.560	2.330	2.600	54,077,236	134,768,428	2.4921	2.115	2.107	2.115	1.925	2.148	65,459,563	2.0588	11.79%
2021-01-18	0	2.290	2.280	2.290	2.230	2.300	10,117,559	22,942,054	2.2675	1.892	1.884	1.892	1.842	1.900	12,247,131	1.8733	0.88%
2021-01-15	0	2.270	2.260	2.270	2.190	2.280	16,656,971	37,157,732	2.2308	1.875	1.867	1.875	1.809	1.884	20,162,977	1.8429	1.34%
2021-01-14	0	2.240	2.230	2.240	2.130	2.250	13,821,407	30,201,959	2.1852	1.851	1.842	1.851	1.760	1.859	16,730,575	1.8052	2.28%
2021-01-13	0	2.190	2.190	2.200	2.170	2.310	16,378,027	36,492,817	2.2282	1.809	1.809	1.817	1.793	1.908	19,825,320	1.8407	0.00%
2021-01-12	0	2.190	2.190	2.200	1.980	2.200	28,706,440	61,274,582	2.1345	1.809	1.809	1.817	1.636	1.817	34,748,651	1.7634	9.50%
2021-01-11	0	2.000	1.970	2.000	1.960	2.060	13,648,955	27,354,019	2.0041	1.652	1.627	1.652	1.619	1.702	16,521,825	1.6556	-0.50%
2021-01-08	0	2.010	2.000	2.010	1.900	2.050	30,430,110	60,538,762	1.9894	1.660	1.652	1.660	1.570	1.694	36,835,124	1.6435	6.91%
2021-01-07	0	1.880	1.870	1.880	1.850	1.950	6,774,004	12,808,217	1.8908	1.553	1.545	1.553	1.528	1.611	8,199,815	1.5620	-3.59%
2021-01-06	0	1.950	1.950	1.960	1.870	1.960	9,639,047	18,515,161	1.9208	1.611	1.611	1.619	1.545	1.619	11,667,900	1.5868	3.72%
2021-01-05	0	1.880	1.870	1.880	1.840	1.890	8,515,630	15,889,547	1.8659	1.553	1.545	1.553	1.520	1.561	10,308,024	1.5415	1.08%
2021-01-04	0	1.860	1.860	1.880	1.840	1.890	6,248,332	11,706,931	1.8736	1.537	1.537	1.553	1.520	1.561	7,563,498	1.5478	-0.53%
2020-12-31	0	1.870	1.860	1.870	1.850	1.910	4,364,142	8,233,662	1.8867	1.545	1.537	1.545	1.528	1.578	5,282,719	1.5586	0.54%
2020-12-30	0	1.860	1.840	1.860	1.820	1.860	2,677,730	4,927,194	1.8401	1.537	1.520	1.537	1.504	1.537	3,241,346	1.5201	2.20%
2020-12-29	0	1.820	1.820	1.830	1.810	1.840	2,876,770	5,254,882	1.8267	1.504	1.504	1.512	1.495	1.520	3,482,281	1.5090	0.55%
2020-12-28	0	1.810	1.800	1.810	1.800	1.830	2,893,006	5,244,640	1.8129	1.495	1.487	1.495	1.487	1.512	3,501,934	1.4976	0.00%
2020-12-24	0	1.810	1.810	1.820	1.800	1.830	2,403,932	4,369,518	1.8177	1.495	1.495	1.504	1.487	1.512	2,909,918	1.5016	-1.09%
2020-12-23	0	1.830	1.810	1.830	1.780	1.830	6,010,279	10,850,963	1.8054	1.512	1.495	1.512	1.470	1.512	7,275,339	1.4915	0.55%
2020-12-22	0	1.820	1.800	1.820	1.800	1.840	2,515,288	4,576,541	1.8195	1.504	1.487	1.504	1.487	1.520	3,044,713	1.5031	-0.55%
2020-12-21	0	1.830	1.810	1.830	1.810	1.830	2,810,000	5,117,780	1.8213	1.512	1.495	1.512	1.495	1.512	3,401,457	1.5046	1.10%
2020-12-18	0	1.810	1.810	1.820	1.810	1.850	6,288,433	11,502,226	1.8291	1.495	1.495	1.504	1.495	1.528	7,612,040	1.5111	-0.55%
2020-12-17	0	1.820	1.810	1.820	1.810	1.880	12,637,492	23,145,725	1.8315	1.504	1.495	1.504	1.495	1.553	15,297,467	1.5130	-2.67%
2020-12-16	0	1.870	1.860	1.870	1.860	1.890	2,399,405	4,493,200	1.8726	1.545	1.537	1.545	1.537	1.561	2,904,438	1.5470	-0.53%
2020-12-15	0	1.880	1.870	1.880	1.790	1.910	4,165,373	7,791,180	1.8705	1.553	1.545	1.553	1.479	1.578	5,042,112	1.5452	-1.05%
2020-12-14	0	1.900	1.900	1.910	1.880	1.920	3,498,088	6,655,143	1.9025	1.570	1.570	1.578	1.553	1.586	4,234,375	1.5717	0.00%
2020-12-11	0	1.900	1.890	1.900	1.870	1.910	3,070,000	5,792,580	1.8868	1.570	1.561	1.570	1.545	1.578	3,716,182	1.5587	-1.04%
2020-12-10	0	1.920	1.910	1.920	1.850	1.920	4,842,143	9,099,818	1.8793	1.586	1.578	1.586	1.528	1.586	5,861,331	1.5525	0.52%
2020-12-09	0	1.910	1.900	1.910	1.890	1.920	3,742,000	7,139,050	1.9078	1.578	1.570	1.578	1.561	1.586	4,529,627	1.5761	0.53%
2020-12-08	0	1.900	1.890	1.900	1.880	1.940	5,998,570	11,352,034	1.8925	1.570	1.561	1.570	1.553	1.603	7,261,166	1.5634	-2.06%
2020-12-07	0	1.940	1.930	1.940	1.900	1.950	4,160,357	7,984,961	1.9193	1.603	1.594	1.603	1.570	1.611	5,036,041	1.5856	-1.52%
2020-12-04	0	1.970	1.960	1.970	1.950	2.000	3,333,021	6,532,451	1.9599	1.627	1.619	1.627	1.611	1.652	4,034,565	1.6191	-1.01%
2020-12-03	0	1.990	1.980	1.990	1.980	2.040	3,909,000	7,794,200	1.9939	1.644	1.636	1.644	1.636	1.685	4,731,777	1.6472	-2.45%
2020-12-02	0	2.040	2.020	2.040	2.010	2.050	3,214,387	6,531,730	2.0320	1.685	1.669	1.685	1.660	1.694	3,890,960	1.6787	-0.49%
2020-12-01	0	2.050	2.040	2.050	1.950	2.050	5,987,384	12,101,413	2.0212	1.694	1.685	1.694	1.611	1.694	7,247,625	1.6697	2.50%
2020-11-30	0	2.000	1.990	2.000	1.940	2.100	17,668,728	35,745,098	2.0231	1.652	1.644	1.652	1.603	1.735	21,387,691	1.6713	-0.99%
2020-11-27	0	2.020	2.010	2.020	1.960	2.030	2,454,547	4,892,510	1.9932	1.669	1.660	1.669	1.619	1.677	2,971,187	1.6467	1.00%
2020-11-26	0	2.000	1.990	2.000	1.970	2.030	1,780,963	3,543,347	1.9896	1.652	1.644	1.652	1.627	1.677	2,155,825	1.6436	0.00%
2020-11-25	0	2.000	1.990	2.000	1.980	2.070	4,741,332	9,620,924	2.0292	1.652	1.644	1.652	1.636	1.710	5,739,301	1.6763	0.00%
2020-11-24	0	2.000	1.980	2.000	1.980	2.030	2,726,582	5,466,393	2.0049	1.652	1.636	1.652	1.636	1.677	3,300,481	1.6562	0.50%
2020-11-23	0	1.990	1.990	2.000	1.920	2.030	4,333,000	8,615,700	1.9884	1.644	1.644	1.652	1.586	1.677	5,245,022	1.6426	2.58%
2020-11-20	0	1.940	1.920	1.940	1.900	1.940	3,096,998	5,946,708	1.9202	1.603	1.586	1.603	1.570	1.603	3,748,863	1.5863	0.00%
2020-11-19	0	1.940	1.920	1.940	1.900	1.950	2,275,000	4,389,850	1.9296	1.603	1.586	1.603	1.570	1.611	2,753,848	1.5941	0.52%
2020-11-18	0	1.930	1.930	1.940	1.920	1.980	2,898,829	5,644,115	1.9470	1.594	1.594	1.603	1.586	1.636	3,508,983	1.6085	-1.53%
2020-11-17	0	1.960	1.940	1.960	1.930	1.980	3,864,253	7,559,518	1.9563	1.619	1.603	1.619	1.594	1.636	4,677,612	1.6161	-0.51%
2020-11-16	0	1.970	1.960	1.970	1.930	1.980	1,099,000	2,153,140	1.9592	1.627	1.619	1.627	1.594	1.636	1,330,321	1.6185	1.03%
2020-11-13	0	1.950	1.940	1.950	1.910	1.950	2,930,000	5,652,392	1.9291	1.611	1.603	1.611	1.578	1.611	3,546,715	1.5937	-0.51%
2020-11-12	0	1.960	1.960	1.970	1.920	2.030	4,979,000	9,722,496	1.9527	1.619	1.619	1.627	1.586	1.677	6,026,994	1.6132	-2.49%
2020-11-11	0	2.010	2.010	2.020	1.980	2.020	4,914,000	9,842,940	2.0030	1.660	1.660	1.669	1.636	1.669	5,948,312	1.6547	1.01%
2020-11-10	0	1.990	1.990	2.000	1.960	2.020	10,057,628	20,035,578	1.9921	1.644	1.644	1.652	1.619	1.669	12,174,586	1.6457	1.53%
2020-11-09	0	1.960	1.960	1.970	1.910	1.980	6,963,631	13,578,686	1.9499	1.619	1.619	1.627	1.578	1.636	8,429,355	1.6109	4.26%
2020-11-06	0	1.880	1.880	1.890	1.880	1.930	2,151,000	4,074,370	1.8942	1.553	1.553	1.561	1.553	1.594	2,603,748	1.5648	-1.57%
2020-11-05	0	1.910	1.900	1.910	1.870	1.910	6,236,862	11,794,432	1.8911	1.578	1.570	1.578	1.545	1.578	7,549,614	1.5623	3.80%
2020-11-04	0	1.840	1.830	1.840	1.830	1.880	4,775,000	8,838,710	1.8510	1.520	1.512	1.520	1.512	1.553	5,780,055	1.5292	-0.54%
2020-11-03	0	1.850	1.850	1.870	1.790	1.870	6,015,354	11,060,568	1.8387	1.528	1.528	1.545	1.479	1.545	7,281,482	1.5190	3.93%
2020-11-02	0	1.780	1.780	1.790	1.780	1.810	3,882,427	6,959,072	1.7925	1.470	1.470	1.479	1.470	1.495	4,699,611	1.4808	1.14%
2020-10-30	0	1.760	1.760	1.770	1.750	1.800	2,623,447	4,647,396	1.7715	1.454	1.454	1.462	1.446	1.487	3,175,637	1.4635	-0.56%
2020-10-29	0	1.770	1.770	1.780	1.760	1.810	8,216,168	14,615,507	1.7789	1.462	1.462	1.470	1.454	1.495	9,945,530	1.4696	-1.67%
2020-10-28	0	1.800	1.790	1.800	1.740	1.810	4,481,000	8,008,860	1.7873	1.487	1.479	1.487	1.437	1.495	5,424,173	1.4765	-0.55%
2020-10-27	0	1.810	1.810	1.820	1.790	1.850	5,096,832	9,246,972	1.8143	1.495	1.495	1.504	1.479	1.528	6,169,627	1.4988	-2.69%
2020-10-23	0	1.860	1.860	1.870	1.820	1.900	5,232,851	9,721,786	1.8578	1.537	1.537	1.545	1.504	1.570	6,334,276	1.5348	1.09%
2020-10-22	0	1.840	1.830	1.840	1.820	1.850	2,394,000	4,398,750	1.8374	1.520	1.512	1.520	1.504	1.528	2,897,896	1.5179	0.55%
2020-10-21	0	1.830	1.830	1.850	1.830	1.850	2,067,840	3,794,006	1.8348	1.512	1.512	1.528	1.512	1.528	2,503,085	1.5157	0.00%
2020-10-20	0	1.830	1.820	1.830	1.820	1.880	1,653,466	3,036,175	1.8362	1.512	1.504	1.512	1.504	1.553	2,001,492	1.5170	-1.61%
2020-10-19	0	1.860	1.860	1.870	1.840	1.900	5,230,964	9,741,485	1.8623	1.537	1.537	1.545	1.520	1.570	6,331,992	1.5385	0.00%
2020-10-16	0	1.860	1.850	1.860	1.810	1.870	2,823,423	5,206,760	1.8441	1.537	1.528	1.537	1.495	1.545	3,417,705	1.5235	2.76%
2020-10-15	0	1.810	1.800	1.810	1.800	1.860	2,877,123	5,266,402	1.8304	1.495	1.487	1.495	1.487	1.537	3,482,708	1.5122	-3.21%
2020-10-14	0	1.870	1.850	1.870	1.840	1.900	4,161,962	7,745,226	1.8610	1.545	1.528	1.545	1.520	1.570	5,037,983	1.5374	-0.53%
2020-10-12	0	1.880	1.870	1.880	1.850	1.900	5,874,000	11,040,931	1.8796	1.553	1.545	1.553	1.528	1.570	7,110,376	1.5528	2.17%
2020-10-09	0	1.840	1.840	1.850	1.830	1.860	2,929,000	5,387,890	1.8395	1.520	1.520	1.528	1.512	1.537	3,545,504	1.5196	-2.13%
2020-10-08	0	1.880	1.870	1.880	1.820	1.880	1,464,417	2,720,386	1.8577	1.553	1.545	1.553	1.504	1.553	1,772,652	1.5346	2.73%
2020-10-07	0	1.830	1.830	1.840	1.820	1.870	3,349,103	6,168,425	1.8418	1.512	1.512	1.520	1.504	1.545	4,054,032	1.5216	-2.14%
2020-10-06	0	1.870	1.850	1.870	1.790	1.870	2,116,236	3,899,502	1.8427	1.545	1.528	1.545	1.479	1.545	2,561,667	1.5223	4.47%
2020-10-05	0	1.790	1.790	1.810	1.790	1.830	5,644,103	10,190,440	1.8055	1.479	1.479	1.495	1.479	1.512	6,832,090	1.4916	-3.24%
2020-09-30	0	1.850	1.850	1.860	1.770	1.850	5,244,000	9,505,340	1.8126	1.528	1.528	1.537	1.462	1.528	6,347,772	1.4974	4.52%
2020-09-29	0	1.770	1.760	1.770	1.750	1.780	2,445,157	4,310,263	1.7628	1.462	1.454	1.462	1.446	1.470	2,959,820	1.4563	2.31%
2020-09-28	0	1.730	1.730	1.740	1.710	1.760	2,413,024	4,183,463	1.7337	1.429	1.429	1.437	1.413	1.454	2,920,924	1.4322	0.00%
2020-09-25	0	1.730	1.730	1.740	1.720	1.800	4,152,000	7,255,110	1.7474	1.429	1.429	1.437	1.421	1.487	5,025,925	1.4435	-2.81%
2020-09-24	0	1.780	1.780	1.790	1.750	1.780	2,920,334	5,152,497	1.7644	1.470	1.470	1.479	1.446	1.470	3,535,014	1.4576	1.14%
2020-09-23	0	1.760	1.750	1.760	1.750	1.800	3,117,000	5,517,770	1.7702	1.454	1.446	1.454	1.446	1.487	3,773,075	1.4624	-1.68%
2020-09-22	0	1.790	1.790	1.800	1.780	1.820	2,282,000	4,104,210	1.7985	1.479	1.479	1.487	1.470	1.504	2,762,322	1.4858	0.00%
2020-09-21	0	1.790	1.790	1.810	1.790	1.880	4,290,000	7,849,890	1.8298	1.479	1.479	1.495	1.479	1.553	5,192,971	1.5116	-2.19%
2020-09-18	0	1.830	1.820	1.830	1.790	1.840	9,607,829	17,471,017	1.8184	1.512	1.504	1.512	1.479	1.520	11,630,112	1.5022	1.67%
2020-09-17	0	1.800	1.790	1.800	1.760	1.850	7,452,570	13,453,557	1.8052	1.487	1.479	1.487	1.454	1.528	9,021,208	1.4913	-2.17%
2020-09-16	0	1.840	1.840	1.850	1.840	1.900	3,744,567	6,982,688	1.8648	1.520	1.520	1.528	1.520	1.570	4,532,734	1.5405	-2.13%
2020-09-15	0	1.880	1.870	1.880	1.860	1.920	5,164,655	9,740,028	1.8859	1.553	1.545	1.553	1.537	1.586	6,251,726	1.5580	-0.53%
2020-09-14	0	1.890	1.880	1.890	1.880	1.910	2,680,000	5,071,970	1.8925	1.561	1.553	1.561	1.553	1.578	3,244,094	1.5634	0.00%
2020-09-11	0	1.890	1.880	1.890	1.840	1.900	4,436,637	8,300,318	1.8709	1.561	1.553	1.561	1.520	1.570	5,370,473	1.5455	0.53%
2020-09-10	0	1.880	1.870	1.880	1.880	1.930	3,732,608	7,065,903	1.8930	1.553	1.545	1.553	1.553	1.594	4,518,258	1.5639	-3.09%
2020-09-09	0	1.940	1.910	1.940	1.900	1.940	3,177,000	6,095,125	1.9185	1.603	1.578	1.603	1.570	1.603	3,845,704	1.5849	-1.02%
2020-09-08	0	1.960	1.950	1.960	1.880	1.960	7,111,598	13,645,066	1.9187	1.619	1.611	1.619	1.553	1.619	8,608,467	1.5851	3.70%
2020-09-07	0	1.890	1.880	1.890	1.870	2.010	9,524,554	18,314,818	1.9229	1.561	1.553	1.561	1.545	1.660	11,529,309	1.5885	-5.50%
2020-09-04	0	2.000	1.990	2.000	1.970	2.020	7,947,777	15,816,169	1.9900	1.652	1.644	1.652	1.627	1.669	9,620,647	1.6440	-3.38%
2020-09-03	0	2.070	2.040	2.070	2.040	2.080	4,132,222	8,498,946	2.0567	1.710	1.685	1.710	1.685	1.718	5,001,984	1.6991	1.67%
2020-09-02	0	2.080	2.070	2.080	2.050	2.100	3,341,468	6,939,170	2.0767	1.682	1.674	1.682	1.658	1.698	4,132,201	1.6793	-0.48%
2020-09-01	0	2.090	2.080	2.090	2.060	2.110	2,882,000	5,980,450	2.0751	1.690	1.682	1.690	1.666	1.706	3,564,004	1.6780	0.97%
2020-08-31	0	2.070	2.060	2.070	2.060	2.150	8,390,286	17,661,251	2.1050	1.674	1.666	1.674	1.666	1.739	10,375,785	1.7022	0.49%
2020-08-28	0	2.060	2.050	2.060	2.050	2.100	5,097,774	10,556,356	2.0708	1.666	1.658	1.666	1.658	1.698	6,304,124	1.6745	-0.48%
2020-08-27	0	2.070	2.060	2.070	2.030	2.090	7,612,493	15,671,588	2.0587	1.674	1.666	1.674	1.642	1.690	9,413,933	1.6647	-1.90%
2020-08-26	0	2.110	2.090	2.110	2.070	2.140	5,142,000	10,813,290	2.1029	1.706	1.690	1.706	1.674	1.730	6,358,816	1.7005	-0.47%
2020-08-25	0	2.120	2.110	2.120	2.110	2.150	6,920,348	14,716,289	2.1265	1.714	1.706	1.714	1.706	1.739	8,557,997	1.7196	0.00%
2020-08-24	0	2.120	2.110	2.120	2.060	2.150	8,575,237	18,056,035	2.1056	1.714	1.706	1.714	1.666	1.739	10,604,503	1.7027	-0.47%
2020-08-21	0	2.130	2.120	2.130	2.120	2.150	3,015,000	6,447,000	2.1383	1.722	1.714	1.722	1.714	1.739	3,728,477	1.7291	-0.47%
2020-08-20	0	2.140	2.130	2.140	2.120	2.180	3,056,829	6,541,374	2.1399	1.730	1.722	1.730	1.714	1.763	3,780,205	1.7304	-1.83%
2020-08-19	0	2.180	2.170	2.180	2.150	2.190	2,942,382	6,399,407	2.1749	1.763	1.755	1.763	1.739	1.771	3,638,675	1.7587	-0.91%
2020-08-18	0	2.200	2.190	2.200	2.180	2.230	6,075,000	13,325,890	2.1936	1.779	1.771	1.779	1.763	1.803	7,512,603	1.7738	0.00%
2020-08-17	0	2.200	2.200	2.210	2.130	2.270	14,720,419	32,604,682	2.2149	1.779	1.779	1.787	1.722	1.836	18,203,896	1.7911	3.29%
2020-08-14	0	2.130	2.120	2.130	2.090	2.140	4,014,000	8,525,951	2.1241	1.722	1.714	1.722	1.690	1.730	4,963,883	1.7176	0.00%
2020-08-13	0	2.130	2.120	2.130	2.080	2.140	6,654,472	14,017,288	2.1064	1.722	1.714	1.722	1.682	1.730	8,229,203	1.7034	0.95%
2020-08-12	0	2.110	2.100	2.110	2.050	2.110	5,996,976	12,443,105	2.0749	1.706	1.698	1.706	1.658	1.706	7,416,116	1.6778	1.44%
2020-08-11	0	2.080	2.080	2.090	2.070	2.170	7,865,000	16,601,550	2.1108	1.682	1.682	1.690	1.674	1.755	9,726,194	1.7069	-2.35%
2020-08-10	0	2.130	2.130	2.140	2.110	2.170	6,481,000	13,826,320	2.1334	1.722	1.722	1.730	1.706	1.755	8,014,680	1.7251	-0.93%
2020-08-07	0	2.150	2.150	2.160	2.090	2.190	12,221,266	26,225,895	2.1459	1.739	1.739	1.747	1.690	1.771	15,113,337	1.7353	-1.38%
2020-08-06	0	2.180	2.180	2.190	2.100	2.190	9,825,308	21,142,440	2.1518	1.763	1.763	1.771	1.698	1.771	12,150,394	1.7401	2.83%
2020-08-05	0	2.120	2.120	2.130	2.100	2.140	5,084,925	10,776,314	2.1193	1.714	1.714	1.722	1.698	1.730	6,288,235	1.7137	-0.93%
2020-08-04	0	2.140	2.130	2.140	2.050	2.160	14,812,612	31,087,352	2.0987	1.730	1.722	1.730	1.658	1.747	18,317,906	1.6971	3.38%
2020-08-03	0	2.070	2.070	2.080	2.060	2.110	5,695,732	11,815,132	2.0744	1.674	1.674	1.682	1.666	1.706	7,043,584	1.6774	-0.96%
2020-07-31	0	2.090	2.080	2.090	2.050	2.150	10,499,204	22,093,968	2.1043	1.690	1.682	1.690	1.658	1.739	12,983,762	1.7017	1.95%
2020-07-30	0	2.050	2.040	2.050	2.030	2.070	9,659,695	19,840,202	2.0539	1.658	1.650	1.658	1.642	1.674	11,945,590	1.6609	0.99%
2020-07-29	0	2.030	2.030	2.050	1.970	2.070	8,568,816	17,438,892	2.0352	1.642	1.642	1.658	1.593	1.674	10,596,562	1.6457	2.53%
2020-07-28	0	1.980	1.960	1.980	1.950	2.010	4,535,740	8,964,674	1.9765	1.601	1.585	1.601	1.577	1.625	5,609,089	1.5982	1.02%
2020-07-27	0	1.960	1.950	1.960	1.930	2.030	9,142,000	18,005,790	1.9696	1.585	1.577	1.585	1.561	1.642	11,305,386	1.5927	-2.00%
2020-07-24	0	2.000	1.980	2.000	1.960	2.110	23,676,207	47,596,624	2.0103	1.617	1.601	1.617	1.585	1.706	29,279,005	1.6256	-5.66%
2020-07-23	0	2.120	2.110	2.120	2.040	2.140	28,601,368	59,851,218	2.0926	1.714	1.706	1.714	1.650	1.730	35,369,668	1.6922	2.42%
2020-07-22	0	2.070	2.070	2.080	2.070	2.250	36,800,930	79,475,971	2.1596	1.674	1.674	1.682	1.674	1.819	45,509,595	1.7464	0.49%
2020-07-21	0	2.060	2.050	2.060	2.010	2.100	19,583,235	40,403,776	2.0632	1.666	1.658	1.666	1.625	1.698	24,217,461	1.6684	0.49%
2020-07-20	0	2.050	2.040	2.050	1.970	2.090	27,102,249	55,262,939	2.0391	1.658	1.650	1.658	1.593	1.690	33,515,794	1.6489	2.50%
2020-07-17	0	2.000	1.980	2.000	1.950	2.030	11,825,716	23,500,722	1.9873	1.617	1.601	1.617	1.577	1.642	14,624,183	1.6070	0.00%
2020-07-16	0	2.000	1.990	2.000	1.960	2.120	31,208,377	62,857,670	2.0141	1.617	1.609	1.617	1.585	1.714	38,593,606	1.6287	-4.31%
2020-07-15	0	2.090	2.080	2.090	2.060	2.240	42,297,000	89,225,860	2.1095	1.690	1.682	1.690	1.666	1.811	52,306,269	1.7058	-5.00%
2020-07-14	0	2.200	2.180	2.200	2.160	2.280	17,884,080	39,238,733	2.1941	1.779	1.763	1.779	1.747	1.844	22,116,214	1.7742	-3.51%
2020-07-13	0	2.280	2.270	2.280	2.180	2.350	23,915,143	54,193,149	2.2661	1.844	1.836	1.844	1.763	1.900	29,574,483	1.8324	3.17%
2020-07-10	0	2.210	2.200	2.210	2.160	2.320	30,990,550	68,504,930	2.2105	1.787	1.779	1.787	1.747	1.876	38,324,232	1.7875	-4.33%
2020-07-09	0	2.310	2.300	2.310	2.300	2.430	42,674,416	100,300,767	2.3504	1.868	1.860	1.868	1.860	1.965	52,772,998	1.9006	-3.75%
2020-07-08	0	2.400	2.400	2.410	2.280	2.430	31,742,356	75,181,361	2.3685	1.941	1.941	1.949	1.844	1.965	39,253,948	1.9153	3.45%
2020-07-07	0	2.320	2.300	2.320	2.270	2.560	57,537,208	138,820,426	2.4127	1.876	1.860	1.876	1.836	2.070	71,152,959	1.9510	-3.33%
2020-07-06	0	2.400	2.390	2.400	2.130	2.420	87,293,293	201,154,637	2.3044	1.941	1.933	1.941	1.722	1.957	107,950,599	1.8634	15.38%
2020-07-03	0	2.080	2.070	2.080	1.980	2.090	29,458,411	60,109,341	2.0405	1.682	1.674	1.682	1.601	1.690	36,429,524	1.6500	5.58%
2020-07-02	0	1.970	1.970	1.990	1.870	2.000	29,122,917	56,777,225	1.9496	1.593	1.593	1.609	1.512	1.617	36,014,638	1.5765	6.49%
2020-06-30	0	1.850	1.830	1.850	1.790	1.850	10,519,356	19,210,642	1.8262	1.496	1.480	1.496	1.447	1.496	13,008,683	1.4768	2.78%
2020-06-29	0	1.800	1.790	1.800	1.780	1.850	9,891,915	17,853,475	1.8049	1.456	1.447	1.456	1.439	1.496	12,232,763	1.4595	-0.55%
2020-06-26	0	1.810	1.810	1.820	1.800	1.880	6,575,104	12,038,925	1.8310	1.464	1.464	1.472	1.456	1.520	8,131,053	1.4806	-3.21%
2020-06-24	0	1.870	1.870	1.880	1.860	1.960	13,173,375	24,790,138	1.8818	1.512	1.512	1.520	1.504	1.585	16,290,756	1.5217	-3.61%
2020-06-23	0	1.940	1.930	1.940	1.870	1.970	27,553,000	53,250,400	1.9327	1.569	1.561	1.569	1.512	1.593	34,073,212	1.5628	3.74%
2020-06-22	0	1.870	1.870	1.880	1.840	1.940	13,902,770	26,253,732	1.8884	1.512	1.512	1.520	1.488	1.569	17,192,757	1.5270	-0.53%
2020-06-19	0	1.880	1.880	1.890	1.850	1.930	22,355,039	42,301,704	1.8923	1.520	1.520	1.528	1.496	1.561	27,645,192	1.5302	1.62%
2020-06-18	0	1.850	1.840	1.850	1.840	1.940	11,311,918	21,283,782	1.8815	1.496	1.488	1.496	1.488	1.569	13,988,799	1.5215	-3.65%
2020-06-17	0	1.920	1.920	1.930	1.850	1.930	16,934,586	32,355,945	1.9106	1.553	1.553	1.561	1.496	1.561	20,942,029	1.5450	3.23%
2020-06-16	0	1.860	1.860	1.870	1.820	1.880	8,259,160	15,398,474	1.8644	1.504	1.504	1.512	1.472	1.520	10,213,629	1.5076	2.76%
2020-06-15	0	1.810	1.790	1.810	1.780	1.850	15,931,178	28,953,784	1.8174	1.464	1.447	1.464	1.439	1.496	19,701,172	1.4696	1.69%
2020-06-12	0	1.780	1.780	1.790	1.710	1.790	7,253,884	12,692,895	1.7498	1.439	1.439	1.447	1.383	1.447	8,970,461	1.4150	1.14%
2020-06-11	0	1.760	1.760	1.770	1.760	1.820	14,973,000	26,668,202	1.7811	1.423	1.423	1.431	1.423	1.472	18,516,249	1.4403	-3.30%
2020-06-10	0	1.820	1.820	1.830	1.790	1.840	15,525,803	28,032,559	1.8055	1.472	1.472	1.480	1.447	1.488	19,199,868	1.4600	-0.55%
2020-06-09	0	1.830	1.820	1.830	1.800	1.840	13,993,679	25,487,754	1.8214	1.480	1.472	1.480	1.456	1.488	17,305,179	1.4728	2.23%
2020-06-08	0	1.790	1.790	1.800	1.770	1.840	9,587,377	17,282,106	1.8026	1.447	1.447	1.456	1.431	1.488	11,856,158	1.4576	-0.56%
2020-06-05	0	1.800	1.800	1.810	1.710	1.810	20,013,016	35,216,729	1.7597	1.456	1.456	1.464	1.383	1.464	24,748,947	1.4230	5.26%
2020-06-04	0	1.710	1.700	1.710	1.690	1.720	19,505,871	33,301,591	1.7073	1.383	1.375	1.383	1.367	1.391	24,121,790	1.3806	1.79%
2020-06-03	0	1.680	1.680	1.690	1.660	1.700	13,550,006	22,746,252	1.6787	1.359	1.359	1.367	1.342	1.375	16,756,514	1.3575	0.60%
2020-06-02	0	1.670	1.670	1.680	1.630	1.680	15,805,104	26,341,954	1.6667	1.350	1.350	1.359	1.318	1.359	19,545,264	1.3477	3.09%
2020-06-01	0	1.620	1.620	1.630	1.570	1.640	17,627,619	28,566,082	1.6205	1.310	1.310	1.318	1.270	1.326	21,799,063	1.3104	3.18%
2020-05-29	0	1.570	1.560	1.570	1.540	1.580	10,035,909	15,596,700	1.5541	1.270	1.261	1.270	1.245	1.278	12,410,832	1.2567	1.29%
2020-05-28	0	1.550	1.550	1.560	1.530	1.610	14,384,570	22,490,726	1.5635	1.253	1.253	1.261	1.237	1.302	17,788,571	1.2643	-1.90%
2020-05-27	0	1.580	1.570	1.580	1.570	1.620	16,044,862	25,515,878	1.5903	1.278	1.270	1.278	1.270	1.310	19,841,759	1.2860	0.64%
2020-05-26	0	1.570	1.570	1.590	1.550	1.600	7,323,000	11,581,240	1.5815	1.270	1.270	1.286	1.253	1.294	9,055,933	1.2789	1.29%
2020-05-25	0	1.550	1.540	1.550	1.510	1.560	9,380,000	14,449,390	1.5404	1.253	1.245	1.253	1.221	1.261	11,599,707	1.2457	0.00%
2020-05-22	0	1.550	1.550	1.560	1.550	1.660	24,535,169	38,930,350	1.5867	1.253	1.253	1.261	1.253	1.342	30,341,234	1.2831	-7.19%
2020-05-21	0	1.670	1.670	1.680	1.670	1.710	8,690,829	14,600,444	1.6800	1.350	1.350	1.359	1.350	1.383	10,747,449	1.3585	-1.18%
2020-05-20	0	1.690	1.690	1.700	1.690	1.730	6,931,997	11,798,180	1.7020	1.367	1.367	1.375	1.367	1.399	8,572,402	1.3763	-1.74%
2020-05-19	0	1.720	1.710	1.720	1.710	1.730	8,567,682	14,714,425	1.7174	1.391	1.383	1.391	1.383	1.399	10,595,160	1.3888	1.78%
2020-05-18	0	1.690	1.690	1.700	1.690	1.730	10,215,622	17,350,163	1.6984	1.367	1.367	1.375	1.367	1.399	12,633,073	1.3734	-1.74%
2020-05-15	0	1.720	1.710	1.720	1.690	1.750	8,823,091	15,150,632	1.7172	1.391	1.383	1.391	1.367	1.415	10,911,010	1.3886	-0.58%
2020-05-14	0	1.730	1.720	1.730	1.720	1.750	8,798,629	15,196,267	1.7271	1.399	1.391	1.399	1.391	1.415	10,880,759	1.3966	-1.14%
2020-05-13	0	1.750	1.750	1.760	1.740	1.770	8,470,884	14,860,693	1.7543	1.415	1.415	1.423	1.407	1.431	10,475,455	1.4186	-1.13%
2020-05-12	0	1.770	1.770	1.780	1.770	1.800	6,073,000	10,768,180	1.7731	1.431	1.431	1.439	1.431	1.456	7,510,130	1.4338	-1.67%
2020-05-11	0	1.800	1.790	1.800	1.780	1.820	11,470,703	20,582,183	1.7943	1.456	1.447	1.456	1.439	1.472	14,185,159	1.4510	1.12%
2020-05-08	0	1.780	1.770	1.780	1.760	1.800	13,444,000	23,948,820	1.7814	1.439	1.431	1.439	1.423	1.456	16,625,422	1.4405	0.56%
2020-05-07	0	1.770	1.760	1.770	1.750	1.770	6,160,369	10,828,886	1.7578	1.431	1.423	1.431	1.415	1.431	7,618,174	1.4215	0.57%
2020-05-06	0	1.760	1.760	1.770	1.750	1.790	12,044,000	21,271,050	1.7661	1.423	1.423	1.431	1.415	1.447	14,894,123	1.4282	-0.56%
2020-05-05	0	1.770	1.760	1.770	1.740	1.780	3,017,062	5,297,626	1.7559	1.431	1.423	1.431	1.407	1.439	3,731,027	1.4199	-0.56%
2020-05-04	0	1.780	1.760	1.780	1.750	1.800	6,471,059	11,434,287	1.7670	1.439	1.423	1.439	1.415	1.456	8,002,387	1.4289	-2.20%
2020-04-29	0	1.820	1.810	1.820	1.810	1.850	6,744,184	12,307,069	1.8248	1.472	1.464	1.472	1.464	1.496	8,340,145	1.4756	0.00%
2020-04-28	0	1.820	1.820	1.830	1.750	1.830	15,172,102	27,427,281	1.8077	1.472	1.472	1.480	1.415	1.480	18,762,467	1.4618	2.82%
2020-04-27	0	1.770	1.760	1.770	1.710	1.770	19,370,753	33,809,487	1.7454	1.431	1.423	1.431	1.383	1.431	23,954,697	1.4114	4.12%
2020-04-24	0	1.700	1.690	1.700	1.680	1.750	26,362,924	44,955,263	1.7052	1.375	1.367	1.375	1.359	1.415	32,601,513	1.3789	-3.95%
2020-04-23	0	1.770	1.760	1.770	1.750	1.790	28,860,213	50,840,716	1.7616	1.431	1.423	1.431	1.415	1.447	35,689,767	1.4245	0.00%
2020-04-22	0	1.770	1.770	1.780	1.740	1.790	10,362,100	18,297,715	1.7658	1.431	1.431	1.439	1.407	1.447	12,814,214	1.4279	0.57%
2020-04-21	0	1.760	1.760	1.770	1.740	1.830	32,098,000	56,628,650	1.7642	1.423	1.423	1.431	1.407	1.480	39,693,752	1.4266	-3.30%
2020-04-20	0	1.820	1.820	1.830	1.810	1.860	19,228,174	35,277,182	1.8347	1.472	1.472	1.480	1.464	1.504	23,778,378	1.4836	-1.62%
2020-04-17	0	1.850	1.850	1.860	1.830	1.890	43,261,519	80,326,264	1.8568	1.496	1.496	1.504	1.480	1.528	53,499,034	1.5015	1.09%
2020-04-16	0	1.830	1.830	1.840	1.820	1.860	48,470,464	89,151,534	1.8393	1.480	1.480	1.488	1.472	1.504	59,940,637	1.4873	-2.66%
2020-04-15	0	1.880	1.860	1.880	1.760	1.880	70,449,958	128,414,933	1.8228	1.520	1.504	1.520	1.423	1.520	87,121,414	1.4740	2.73%
2020-04-14	0	1.830	1.830	1.840	1.760	1.850	48,654,200	88,421,965	1.8174	1.480	1.480	1.488	1.423	1.496	60,167,853	1.4696	1.10%
2020-04-09	0	1.810	1.810	1.820	1.740	1.850	63,910,309	114,532,013	1.7921	1.464	1.464	1.472	1.407	1.496	79,034,206	1.4491	-1.63%
2020-04-08	0	1.840	1.840	1.850	1.840	1.910	29,974,602	55,946,796	1.8665	1.488	1.488	1.496	1.488	1.545	37,067,868	1.5093	-3.16%
2020-04-07	0	1.900	1.900	1.910	1.820	2.000	48,357,044	91,130,774	1.8845	1.536	1.536	1.545	1.472	1.617	59,800,377	1.5239	-3.41%
2020-04-06	0	2.010	2.000	2.010	1.920	2.010	13,805,000	27,050,120	1.9594	1.591	1.583	1.591	1.519	1.591	17,445,053	1.5506	1.01%
2020-04-03	0	1.990	1.980	1.990	1.970	2.040	11,814,449	23,481,618	1.9875	1.575	1.567	1.575	1.559	1.614	14,929,640	1.5728	-1.00%
2020-04-02	0	2.010	2.000	2.010	1.960	2.010	7,533,890	14,979,235	1.9882	1.591	1.583	1.591	1.551	1.591	9,520,399	1.5734	2.03%
2020-04-01	0	1.970	1.960	1.970	1.960	2.010	15,494,830	30,731,515	1.9833	1.559	1.551	1.559	1.551	1.591	19,580,451	1.5695	-0.51%
2020-03-31	0	1.980	1.970	1.980	1.940	1.990	12,382,193	24,290,525	1.9617	1.567	1.559	1.567	1.535	1.575	15,647,085	1.5524	2.06%
2020-03-30	0	1.940	1.940	1.950	1.920	2.040	28,097,092	55,936,855	1.9908	1.535	1.535	1.543	1.519	1.614	35,505,632	1.5754	-3.00%
2020-03-27	0	2.000	1.990	2.000	1.980	2.050	20,865,143	41,711,690	1.9991	1.583	1.575	1.583	1.567	1.622	26,366,789	1.5820	0.50%
2020-03-26	0	1.990	1.980	1.990	1.960	2.020	14,585,387	28,975,637	1.9866	1.575	1.567	1.575	1.551	1.599	18,431,209	1.5721	-1.00%
2020-03-25	0	2.010	2.010	2.020	1.960	2.070	40,128,657	79,836,902	1.9895	1.591	1.591	1.599	1.551	1.638	50,709,637	1.5744	2.55%
2020-03-24	0	1.960	1.960	1.970	1.920	2.000	16,521,494	32,306,031	1.9554	1.551	1.551	1.559	1.519	1.583	20,877,822	1.5474	3.16%
2020-03-23	0	1.900	1.890	1.900	1.880	2.030	31,081,908	60,767,016	1.9551	1.504	1.496	1.504	1.488	1.606	39,277,474	1.5471	-6.86%
2020-03-20	0	2.040	2.030	2.040	1.870	2.040	21,670,658	42,192,071	1.9470	1.614	1.606	1.614	1.480	1.614	27,384,699	1.5407	7.94%
2020-03-19	0	1.890	1.870	1.890	1.800	1.920	21,630,101	40,359,116	1.8659	1.496	1.480	1.496	1.424	1.519	27,333,448	1.4765	-1.05%
2020-03-18	0	1.910	1.910	1.920	1.900	2.040	16,869,109	33,594,715	1.9915	1.511	1.511	1.519	1.504	1.614	21,317,095	1.5760	-3.05%
2020-03-17	0	1.970	1.970	1.980	1.880	1.990	22,866,858	44,296,323	1.9371	1.559	1.559	1.567	1.488	1.575	28,896,309	1.5329	2.07%
2020-03-16	0	1.930	1.930	1.940	1.900	2.020	27,363,901	53,385,587	1.9509	1.527	1.527	1.535	1.504	1.599	34,579,116	1.5439	-3.02%
2020-03-13	0	1.990	1.990	2.000	1.770	2.000	26,201,834	49,909,442	1.9048	1.575	1.575	1.583	1.401	1.583	33,110,639	1.5074	-0.50%
2020-03-12	0	2.000	2.000	2.010	2.000	2.090	19,362,133	39,133,063	2.0211	1.583	1.583	1.591	1.583	1.654	24,467,471	1.5994	-4.31%
2020-03-11	0	2.090	2.090	2.100	2.090	2.170	11,431,000	24,202,050	2.1172	1.654	1.654	1.662	1.654	1.717	14,445,085	1.6755	-1.88%
2020-03-10	0	2.130	2.130	2.140	2.080	2.170	13,875,955	29,446,518	2.1221	1.686	1.686	1.693	1.646	1.717	17,534,717	1.6793	1.43%
2020-03-09	0	2.100	2.090	2.100	2.080	2.210	22,548,003	48,103,755	2.1334	1.662	1.654	1.662	1.646	1.749	28,493,379	1.6882	-6.67%
2020-03-06	0	2.250	2.240	2.250	2.240	2.300	10,671,000	24,038,135	2.2527	1.781	1.773	1.781	1.773	1.820	13,484,691	1.7826	-3.02%
2020-03-05	0	2.320	2.310	2.320	2.240	2.350	21,867,000	50,105,020	2.2914	1.836	1.828	1.836	1.773	1.860	27,632,812	1.8132	4.50%
2020-03-04	0	2.220	2.220	2.230	2.200	2.270	19,341,000	43,018,850	2.2242	1.757	1.757	1.765	1.741	1.796	24,440,765	1.7601	-1.33%
2020-03-03	0	2.250	2.250	2.260	2.250	2.360	18,585,378	42,590,785	2.2916	1.781	1.781	1.788	1.781	1.868	23,485,904	1.8135	-1.75%
2020-03-02	0	2.290	2.280	2.290	2.240	2.300	29,331,946	66,653,577	2.2724	1.812	1.804	1.812	1.773	1.820	37,066,088	1.7982	1.78%
2020-02-28	0	2.250	2.240	2.250	2.240	2.350	16,224,726	36,984,049	2.2795	1.781	1.773	1.781	1.773	1.860	20,502,803	1.8039	-6.25%
2020-02-27	0	2.400	2.390	2.400	2.340	2.450	15,787,937	37,671,286	2.3861	1.899	1.891	1.899	1.852	1.939	19,950,843	1.8882	1.27%
2020-02-26	0	2.370	2.360	2.370	2.340	2.440	20,142,001	47,765,962	2.3715	1.875	1.868	1.875	1.852	1.931	25,452,971	1.8766	-2.47%
2020-02-25	0	2.430	2.420	2.430	2.390	2.460	8,438,000	20,439,600	2.4223	1.923	1.915	1.923	1.891	1.947	10,662,902	1.9169	-0.41%
2020-02-24	0	2.440	2.430	2.440	2.420	2.510	9,380,004	22,969,179	2.4487	1.931	1.923	1.931	1.915	1.986	11,853,290	1.9378	-3.56%
2020-02-21	0	2.530	2.530	2.540	2.520	2.590	9,495,000	24,207,205	2.5495	2.002	2.002	2.010	1.994	2.050	11,998,607	2.0175	-1.56%
2020-02-20	0	2.570	2.560	2.570	2.460	2.590	12,087,996	30,561,709	2.5283	2.034	2.026	2.034	1.947	2.050	15,275,315	2.0007	3.63%
2020-02-19	0	2.480	2.470	2.480	2.420	2.490	9,691,274	23,912,750	2.4675	1.963	1.955	1.963	1.915	1.970	12,246,634	1.9526	0.81%
2020-02-18	0	2.460	2.450	2.460	2.410	2.480	6,663,524	16,335,992	2.4516	1.947	1.939	1.947	1.907	1.963	8,420,538	1.9400	-1.20%
2020-02-17	0	2.490	2.480	2.490	2.440	2.520	10,069,558	25,001,149	2.4828	1.970	1.963	1.970	1.931	1.994	12,724,663	1.9648	2.47%
2020-02-14	0	2.430	2.420	2.430	2.380	2.450	5,632,434	13,667,051	2.4265	1.923	1.915	1.923	1.883	1.939	7,117,574	1.9202	0.41%
2020-02-13	0	2.420	2.410	2.420	2.400	2.500	5,514,000	13,376,785	2.4260	1.915	1.907	1.915	1.899	1.978	6,967,912	1.9198	-1.22%
2020-02-12	0	2.450	2.450	2.460	2.400	2.470	6,637,246	16,155,540	2.4341	1.939	1.939	1.947	1.899	1.955	8,387,331	1.9262	0.82%
2020-02-11	0	2.430	2.420	2.430	2.370	2.450	13,961,297	33,774,654	2.4192	1.923	1.915	1.923	1.875	1.939	17,642,562	1.9144	2.97%
2020-02-10	0	2.360	2.350	2.360	2.330	2.390	12,791,798	30,130,675	2.3555	1.868	1.860	1.868	1.844	1.891	16,164,693	1.8640	-2.07%
2020-02-07	0	2.410	2.410	2.420	2.390	2.460	9,299,636	22,392,464	2.4079	1.907	1.907	1.915	1.891	1.947	11,751,731	1.9055	-1.63%
2020-02-06	0	2.450	2.440	2.450	2.350	2.470	14,691,163	35,555,587	2.4202	1.939	1.931	1.939	1.860	1.955	18,564,876	1.9152	3.81%
2020-02-05	0	2.360	2.350	2.360	2.320	2.380	12,066,109	28,418,839	2.3553	1.868	1.860	1.868	1.836	1.883	15,247,657	1.8638	1.29%
2020-02-04	0	2.330	2.330	2.340	2.290	2.390	12,229,974	28,475,855	2.3284	1.844	1.844	1.852	1.812	1.891	15,454,730	1.8425	1.30%
2020-02-03	0	2.300	2.290	2.300	2.210	2.320	20,605,650	46,557,446	2.2595	1.820	1.812	1.820	1.749	1.836	26,038,874	1.7880	1.77%
2020-01-31	0	2.260	2.260	2.270	2.230	2.330	10,373,818	23,589,088	2.2739	1.788	1.788	1.796	1.765	1.844	13,109,149	1.7994	-0.44%
2020-01-30	0	2.270	2.270	2.280	2.200	2.390	17,743,346	40,439,263	2.2791	1.796	1.796	1.804	1.741	1.891	22,421,848	1.8036	-4.62%
2020-01-29	0	2.380	2.370	2.380	2.350	2.430	13,267,405	31,726,949	2.3913	1.883	1.875	1.883	1.860	1.923	16,765,707	1.8924	-5.56%
2020-01-24	0	2.520	2.520	2.530	2.450	2.530	3,269,000	8,118,890	2.4836	1.994	1.994	2.002	1.939	2.002	4,130,958	1.9654	0.80%
2020-01-23	0	2.500	2.500	2.510	2.480	2.630	12,975,050	32,920,497	2.5372	1.978	1.978	1.986	1.963	2.081	16,396,265	2.0078	-6.02%
2020-01-22	0	2.660	2.660	2.670	2.540	2.690	25,523,847	66,188,637	2.5932	2.105	2.105	2.113	2.010	2.129	32,253,883	2.0521	3.10%
2020-01-21	0	2.580	2.580	2.590	2.570	2.730	25,932,000	67,721,055	2.6115	2.042	2.042	2.050	2.034	2.160	32,769,657	2.0666	-6.18%
2020-01-20	0	2.750	2.740	2.750	2.740	2.830	9,832,562	27,319,245	2.7784	2.176	2.168	2.176	2.168	2.239	12,425,177	2.1987	-2.83%
2020-01-17	0	2.830	2.820	2.830	2.710	2.840	18,260,786	50,673,221	2.7750	2.239	2.232	2.239	2.145	2.247	23,075,724	2.1960	4.43%
2020-01-16	0	2.710	2.710	2.720	2.640	2.750	25,485,600	69,039,596	2.7090	2.145	2.145	2.152	2.089	2.176	32,205,551	2.1437	3.44%
2020-01-15	0	2.620	2.610	2.620	2.530	2.630	19,221,426	49,669,211	2.5841	2.073	2.065	2.073	2.002	2.081	24,289,663	2.0449	1.95%
2020-01-14	0	2.570	2.570	2.580	2.550	2.620	12,311,031	31,728,655	2.5773	2.034	2.034	2.042	2.018	2.073	15,557,159	2.0395	-0.39%
2020-01-13	0	2.580	2.580	2.590	2.540	2.610	11,239,457	29,040,415	2.5838	2.042	2.042	2.050	2.010	2.065	14,203,037	2.0447	1.57%
2020-01-10	0	2.540	2.540	2.550	2.500	2.560	17,793,720	45,233,052	2.5421	2.010	2.010	2.018	1.978	2.026	22,485,504	2.0117	1.20%
2020-01-09	0	2.510	2.500	2.510	2.430	2.510	10,589,118	26,155,121	2.4700	1.986	1.978	1.986	1.923	1.986	13,381,219	1.9546	3.29%
2020-01-08	0	2.430	2.420	2.430	2.390	2.460	16,303,000	39,441,651	2.4193	1.923	1.915	1.923	1.891	1.947	20,601,716	1.9145	-1.62%
2020-01-07	0	2.470	2.470	2.480	2.450	2.490	5,777,895	14,274,297	2.4705	1.955	1.955	1.963	1.939	1.970	7,301,390	1.9550	1.65%
2020-01-06	0	2.430	2.430	2.440	2.410	2.500	12,680,624	31,136,531	2.4554	1.923	1.923	1.931	1.907	1.978	16,024,205	1.9431	-2.80%
2020-01-03	0	2.500	2.490	2.500	2.480	2.560	9,299,791	23,276,966	2.5030	1.978	1.970	1.978	1.963	2.026	11,751,926	1.9807	-1.19%
2020-01-02	0	2.530	2.520	2.530	2.400	2.530	22,387,330	55,291,578	2.4698	2.002	1.994	2.002	1.899	2.002	28,290,341	1.9544	6.75%
2019-12-31	0	2.370	2.370	2.390	2.370	2.410	3,187,000	7,586,540	2.3805	1.875	1.875	1.891	1.875	1.907	4,027,337	1.8838	-1.66%
2019-12-30	0	2.410	2.400	2.410	2.320	2.410	16,104,759	38,369,027	2.3825	1.907	1.899	1.907	1.836	1.907	20,351,204	1.8853	2.55%
2019-12-27	0	2.350	2.340	2.350	2.320	2.360	11,217,259	26,318,172	2.3462	1.860	1.852	1.860	1.836	1.868	14,174,986	1.8567	2.17%
2019-12-24	0	2.300	2.300	2.320	2.280	2.340	14,248,000	32,915,306	2.3102	1.820	1.820	1.836	1.804	1.852	18,004,861	1.8281	-2.13%
2019-12-23	0	2.350	2.340	2.350	2.330	2.370	8,452,616	19,823,301	2.3452	1.860	1.852	1.860	1.844	1.875	10,681,371	1.8559	0.00%
2019-12-20	0	2.350	2.340	2.350	2.300	2.370	19,283,004	44,864,180	2.3266	1.860	1.852	1.860	1.820	1.875	24,367,477	1.8411	0.86%
2019-12-19	0	2.330	2.330	2.340	2.310	2.390	10,547,021	24,666,068	2.3387	1.844	1.844	1.852	1.828	1.891	13,328,022	1.8507	-0.85%
2019-12-18	0	2.350	2.350	2.360	2.350	2.410	15,624,994	36,992,071	2.3675	1.860	1.860	1.868	1.860	1.907	19,744,936	1.8735	-2.08%
2019-12-17	0	2.400	2.390	2.400	2.320	2.420	18,903,261	44,947,354	2.3778	1.899	1.891	1.899	1.836	1.915	23,887,605	1.8816	3.90%
2019-12-16	0	2.310	2.300	2.310	2.290	2.340	4,968,000	11,504,486	2.3157	1.828	1.820	1.828	1.812	1.852	6,277,944	1.8325	-0.43%
2019-12-13	0	2.320	2.310	2.320	2.260	2.320	33,989,462	77,853,959	2.2905	1.836	1.828	1.836	1.788	1.836	42,951,681	1.8126	3.11%
2019-12-12	0	2.250	2.240	2.250	2.240	2.270	8,247,453	18,568,992	2.2515	1.781	1.773	1.781	1.773	1.796	10,422,112	1.7817	0.90%
2019-12-11	0	2.230	2.220	2.230	2.200	2.240	10,525,469	23,301,026	2.2138	1.765	1.757	1.765	1.741	1.773	13,300,787	1.7519	1.36%
2019-12-10	0	2.200	2.200	2.210	2.190	2.220	6,366,195	14,014,720	2.2014	1.741	1.741	1.749	1.733	1.757	8,044,810	1.7421	0.00%
2019-12-09	0	2.200	2.190	2.200	2.190	2.220	2,047,015	4,504,912	2.2007	1.741	1.733	1.741	1.733	1.757	2,586,765	1.7415	-0.45%
2019-12-06	0	2.210	2.200	2.210	2.190	2.210	2,735,100	6,019,570	2.2009	1.749	1.741	1.749	1.733	1.749	3,456,281	1.7416	1.38%
2019-12-05	0	2.180	2.170	2.180	2.150	2.190	3,364,452	7,318,523	2.1752	1.725	1.717	1.725	1.701	1.733	4,251,579	1.7214	1.40%
2019-12-04	0	2.150	2.140	2.150	2.130	2.170	3,429,692	7,377,375	2.1510	1.701	1.693	1.701	1.686	1.717	4,334,021	1.7022	-1.38%
2019-12-03	0	2.180	2.170	2.180	2.140	2.190	3,043,822	6,621,331	2.1753	1.725	1.717	1.725	1.693	1.733	3,846,406	1.7214	0.00%
2019-12-02	0	2.180	2.170	2.180	2.180	2.240	10,403,322	22,838,109	2.1953	1.725	1.717	1.725	1.725	1.773	13,146,433	1.7372	-1.80%
2019-11-29	0	2.220	2.210	2.220	2.190	2.260	5,757,994	12,761,190	2.2163	1.757	1.749	1.757	1.733	1.788	7,276,241	1.7538	-2.20%
2019-11-28	0	2.270	2.260	2.270	2.240	2.270	3,491,963	7,877,348	2.2559	1.796	1.788	1.796	1.773	1.796	4,412,711	1.7851	-0.44%
2019-11-27	0	2.280	2.270	2.280	2.260	2.290	4,212,000	9,576,619	2.2737	1.804	1.796	1.804	1.788	1.812	5,322,605	1.7992	0.00%
2019-11-26	0	2.280	2.270	2.280	2.260	2.290	7,231,000	16,445,920	2.2744	1.804	1.796	1.804	1.788	1.812	9,137,644	1.7998	1.33%
2019-11-25	0	2.250	2.240	2.250	2.240	2.270	5,105,925	11,518,540	2.2559	1.781	1.773	1.781	1.773	1.796	6,452,237	1.7852	0.45%
2019-11-22	0	2.240	2.230	2.240	2.220	2.240	3,414,000	7,622,285	2.2327	1.773	1.765	1.773	1.757	1.773	4,314,191	1.7668	0.00%
2019-11-21	0	2.240	2.220	2.240	2.210	2.240	4,223,498	9,415,888	2.2294	1.773	1.757	1.773	1.749	1.773	5,337,135	1.7642	-0.44%
2019-11-20	0	2.250	2.250	2.260	2.240	2.290	7,140,975	16,097,912	2.2543	1.781	1.781	1.788	1.773	1.812	9,023,882	1.7839	-1.32%
2019-11-19	0	2.280	2.270	2.280	2.230	2.300	6,030,638	13,732,685	2.2772	1.804	1.796	1.804	1.765	1.820	7,620,775	1.8020	2.24%
2019-11-18	0	2.230	2.230	2.240	2.200	2.250	4,781,436	10,672,439	2.2321	1.765	1.765	1.773	1.741	1.781	6,042,188	1.7663	0.90%
2019-11-15	0	2.210	2.210	2.220	2.200	2.240	4,998,000	11,072,195	2.2153	1.749	1.749	1.757	1.741	1.773	6,315,855	1.7531	-0.90%
2019-11-14	0	2.230	2.220	2.230	2.200	2.230	5,732,182	12,698,572	2.2153	1.765	1.757	1.765	1.741	1.765	7,243,623	1.7531	0.45%
2019-11-13	0	2.220	2.210	2.220	2.200	2.240	8,994,174	19,903,266	2.2129	1.757	1.749	1.757	1.741	1.773	11,365,725	1.7512	-1.33%
2019-11-12	0	2.250	2.240	2.250	2.200	2.260	13,865,000	30,968,240	2.2336	1.781	1.773	1.781	1.741	1.788	17,520,873	1.7675	1.35%
2019-11-11	0	2.220	2.220	2.230	2.210	2.420	22,702,226	51,403,111	2.2642	1.757	1.757	1.765	1.749	1.915	28,688,267	1.7918	-7.50%
2019-11-08	0	2.400	2.390	2.400	2.400	2.450	7,390,804	17,959,537	2.4300	1.899	1.891	1.899	1.899	1.939	9,339,585	1.9229	-0.83%
2019-11-07	0	2.420	2.410	2.420	2.370	2.420	5,769,833	13,857,429	2.4017	1.915	1.907	1.915	1.875	1.915	7,291,202	1.9006	1.26%
2019-11-06	0	2.390	2.380	2.390	2.380	2.420	7,372,651	17,734,375	2.4054	1.891	1.883	1.891	1.883	1.915	9,316,645	1.9035	0.42%
2019-11-05	0	2.380	2.370	2.380	2.350	2.410	8,106,376	19,365,579	2.3889	1.883	1.875	1.883	1.860	1.907	10,243,836	1.8905	0.85%
2019-11-04	0	2.360	2.350	2.360	2.300	2.370	8,914,096	20,908,909	2.3456	1.868	1.860	1.868	1.820	1.875	11,264,533	1.8562	3.06%
2019-11-01	0	2.290	2.290	2.300	2.260	2.310	5,468,726	12,529,427	2.2911	1.812	1.812	1.820	1.788	1.828	6,910,700	1.8130	0.44%
2019-10-31	0	2.280	2.270	2.280	2.260	2.290	4,777,000	10,871,010	2.2757	1.804	1.796	1.804	1.788	1.812	6,036,582	1.8009	0.00%
2019-10-30	0	2.280	2.280	2.290	2.260	2.290	3,638,086	8,287,781	2.2781	1.804	1.804	1.812	1.788	1.812	4,597,363	1.8027	0.44%
2019-10-29	0	2.270	2.270	2.280	2.270	2.320	3,224,716	7,356,563	2.2813	1.796	1.796	1.804	1.796	1.836	4,074,998	1.8053	-2.16%
2019-10-28	0	2.320	2.300	2.320	2.280	2.320	4,667,001	10,732,832	2.2997	1.836	1.820	1.836	1.804	1.836	5,897,579	1.8199	1.31%
2019-10-25	0	2.290	2.290	2.300	2.270	2.310	4,233,500	9,712,620	2.2942	1.812	1.812	1.820	1.796	1.828	5,349,774	1.8155	0.00%
2019-10-24	0	2.290	2.280	2.290	2.250	2.300	3,452,608	7,844,617	2.2721	1.812	1.804	1.812	1.781	1.820	4,362,979	1.7980	1.33%
2019-10-23	0	2.260	2.250	2.260	2.240	2.280	6,067,240	13,660,815	2.2516	1.788	1.781	1.788	1.773	1.804	7,667,028	1.7818	0.00%
2019-10-22	0	2.260	2.260	2.270	2.260	2.290	2,831,872	6,428,775	2.2702	1.788	1.788	1.796	1.788	1.812	3,578,570	1.7965	-0.88%
2019-10-21	0	2.280	2.270	2.280	2.240	2.290	3,699,114	8,391,957	2.2686	1.804	1.796	1.804	1.773	1.812	4,674,483	1.7953	1.33%
2019-10-18	0	2.250	2.250	2.260	2.250	2.300	7,911,810	17,987,430	2.2735	1.781	1.781	1.788	1.781	1.820	9,997,968	1.7991	-1.75%
2019-10-17	0	2.290	2.280	2.290	2.260	2.300	3,483,000	7,952,730	2.2833	1.812	1.804	1.812	1.788	1.820	4,401,385	1.8069	0.44%
2019-10-16	0	2.280	2.270	2.280	2.250	2.310	11,210,000	25,416,165	2.2673	1.804	1.796	1.804	1.781	1.828	14,165,813	1.7942	-0.44%
2019-10-15	0	2.290	2.280	2.290	2.220	2.300	7,812,167	17,683,111	2.2635	1.812	1.804	1.812	1.757	1.820	9,872,051	1.7912	0.00%
2019-10-14	0	2.290	2.290	2.300	2.280	2.330	7,152,000	16,527,410	2.3109	1.812	1.812	1.820	1.804	1.844	9,037,814	1.8287	0.00%
2019-10-11	0	2.290	2.280	2.290	2.230	2.300	6,270,084	14,266,371	2.2753	1.812	1.804	1.812	1.765	1.820	7,923,357	1.8005	2.69%
2019-10-10	0	2.230	2.220	2.230	2.200	2.240	11,188,740	24,889,659	2.2245	1.765	1.757	1.765	1.741	1.773	14,138,947	1.7604	0.45%
2019-10-09	0	2.220	2.210	2.220	2.190	2.220	6,697,000	14,780,230	2.2070	1.757	1.749	1.757	1.733	1.757	8,462,841	1.7465	-0.45%
2019-10-08	0	2.230	2.220	2.230	2.210	2.250	12,444,628	27,672,512	2.2237	1.765	1.757	1.765	1.749	1.781	15,725,983	1.7597	0.90%
2019-10-04	0	2.210	2.210	2.220	2.190	2.260	7,219,364	16,030,962	2.2206	1.749	1.749	1.757	1.733	1.788	9,122,940	1.7572	-1.34%
2019-10-03	0	2.240	2.230	2.240	2.200	2.250	7,373,897	16,422,310	2.2271	1.773	1.765	1.773	1.741	1.781	9,318,220	1.7624	0.45%
2019-10-02	0	2.230	2.230	2.240	2.200	2.240	4,480,000	9,976,770	2.2270	1.765	1.765	1.773	1.741	1.773	5,661,270	1.7623	0.45%
2019-09-30	0	2.220	2.220	2.230	2.200	2.250	3,392,348	7,529,248	2.2195	1.757	1.757	1.765	1.741	1.781	4,286,830	1.7564	0.45%
2019-09-27	0	2.210	2.200	2.210	2.170	2.210	2,253,000	4,949,160	2.1967	1.749	1.741	1.749	1.717	1.749	2,847,063	1.7383	0.00%
2019-09-26	0	2.210	2.190	2.210	2.180	2.260	13,014,363	28,718,537	2.2067	1.749	1.733	1.749	1.725	1.788	16,445,943	1.7462	0.00%
2019-09-25	0	2.210	2.200	2.210	2.190	2.270	12,946,000	28,671,690	2.2147	1.749	1.741	1.749	1.733	1.796	16,359,555	1.7526	-2.64%
2019-09-24	0	2.270	2.260	2.270	2.240	2.300	5,972,088	13,573,124	2.2728	1.796	1.788	1.796	1.773	1.820	7,546,787	1.7985	0.44%
2019-09-23	0	2.260	2.230	2.260	2.220	2.320	9,692,702	21,803,279	2.2495	1.788	1.765	1.788	1.757	1.836	12,248,439	1.7801	-2.16%
2019-09-20	0	2.310	2.300	2.310	2.280	2.320	7,449,000	17,135,250	2.3003	1.828	1.820	1.828	1.804	1.836	9,413,126	1.8204	0.87%
2019-09-19	0	2.290	2.280	2.290	2.260	2.330	7,521,000	17,173,288	2.2834	1.812	1.804	1.812	1.788	1.844	9,504,110	1.8069	-1.29%
2019-09-18	0	2.320	2.300	2.320	2.290	2.360	15,491,000	35,864,540	2.3152	1.836	1.820	1.836	1.812	1.868	19,575,611	1.8321	0.00%
2019-09-17	0	2.320	2.310	2.320	2.300	2.380	11,733,902	27,234,338	2.3210	1.836	1.828	1.836	1.820	1.883	14,827,855	1.8367	-1.69%
2019-09-16	0	2.360	2.360	2.370	2.360	2.460	7,688,000	18,398,720	2.3932	1.868	1.868	1.875	1.868	1.947	9,715,144	1.8938	-4.45%
2019-09-13	0	2.470	2.460	2.470	2.380	2.480	7,165,000	17,589,510	2.4549	1.955	1.947	1.955	1.883	1.963	9,054,241	1.9427	2.07%
2019-09-12	0	2.420	2.420	2.430	2.400	2.440	3,843,000	9,309,040	2.4223	1.915	1.915	1.923	1.899	1.931	4,856,308	1.9169	0.83%
2019-09-11	0	2.400	2.400	2.420	2.350	2.450	10,911,000	26,221,390	2.4032	1.899	1.899	1.915	1.860	1.939	13,787,973	1.9018	3.45%
2019-09-10	0	2.320	2.310	2.320	2.310	2.390	32,312,000	75,389,170	2.3332	1.836	1.828	1.836	1.828	1.891	40,831,912	1.8463	-1.69%
2019-09-09	0	2.360	2.340	2.360	2.340	2.390	7,486,024	17,719,977	2.3671	1.868	1.852	1.868	1.852	1.891	9,459,912	1.8732	-0.42%
2019-09-06	0	2.370	2.360	2.370	2.320	2.380	11,972,351	28,142,430	2.3506	1.875	1.868	1.875	1.836	1.883	15,129,177	1.8601	2.60%
2019-09-05	0	2.310	2.310	2.320	2.260	2.390	20,163,060	47,200,458	2.3409	1.828	1.828	1.836	1.788	1.891	25,479,583	1.8525	2.21%
2019-09-04	0	2.350	2.350	2.360	2.270	2.360	18,870,042	43,790,390	2.3206	1.788	1.788	1.796	1.728	1.796	24,795,231	1.7661	3.52%
2019-09-03	0	2.270	2.260	2.270	2.250	2.330	14,125,097	32,138,065	2.2752	1.728	1.720	1.728	1.712	1.773	18,560,375	1.7315	-1.30%
2019-09-02	0	2.300	2.300	2.310	2.280	2.340	12,243,229	28,294,492	2.3110	1.750	1.750	1.758	1.735	1.781	16,087,600	1.7588	-0.86%
2019-08-30	0	2.320	2.320	2.330	2.230	2.360	30,444,590	70,619,031	2.3196	1.766	1.766	1.773	1.697	1.796	40,004,185	1.7653	4.98%
2019-08-29	0	2.210	2.210	2.220	2.170	2.220	13,582,000	29,861,793	2.1986	1.682	1.682	1.689	1.651	1.689	17,846,745	1.6732	0.45%
2019-08-28	0	2.200	2.190	2.200	2.190	2.250	16,730,837	37,052,384	2.2146	1.674	1.667	1.674	1.667	1.712	21,984,317	1.6854	0.00%
2019-08-27	0	2.200	2.200	2.210	2.190	2.250	13,342,883	29,638,567	2.2213	1.674	1.674	1.682	1.667	1.712	17,532,546	1.6905	-0.90%
2019-08-26	0	2.220	2.210	2.220	2.080	2.220	23,479,517	50,577,256	2.1541	1.689	1.682	1.689	1.583	1.689	30,852,081	1.6393	2.30%
2019-08-23	0	2.170	2.160	2.170	2.130	2.180	16,178,000	34,936,932	2.1595	1.651	1.644	1.651	1.621	1.659	21,257,889	1.6435	1.40%
2019-08-22	0	2.140	2.140	2.150	2.090	2.170	24,718,000	52,763,330	2.1346	1.629	1.629	1.636	1.591	1.651	32,479,447	1.6245	-0.47%
2019-08-21	0	2.150	2.140	2.150	2.140	2.160	15,343,551	32,985,982	2.1498	1.636	1.629	1.636	1.629	1.644	20,161,423	1.6361	-0.46%
2019-08-20	0	2.160	2.150	2.160	2.150	2.190	9,989,208	21,584,656	2.1608	1.644	1.636	1.644	1.636	1.667	13,125,817	1.6444	-0.92%
2019-08-19	0	2.180	2.170	2.180	2.110	2.190	31,428,400	67,958,816	2.1623	1.659	1.651	1.659	1.606	1.667	41,296,911	1.6456	4.31%
2019-08-16	0	2.090	2.090	2.100	2.030	2.100	26,356,775	54,919,935	2.0837	1.591	1.591	1.598	1.545	1.598	34,632,797	1.5858	1.46%
2019-08-15	0	2.060	2.050	2.060	2.000	2.090	39,943,000	81,555,960	2.0418	1.568	1.560	1.568	1.522	1.591	52,485,094	1.5539	0.00%
2019-08-14	0	2.060	2.060	2.070	2.040	2.120	12,510,379	26,071,418	2.0840	1.568	1.568	1.575	1.553	1.613	16,438,636	1.5860	0.00%
2019-08-13	0	2.060	2.050	2.060	2.040	2.120	17,635,000	36,442,750	2.0665	1.568	1.560	1.568	1.553	1.613	23,172,387	1.5727	-2.83%
2019-08-12	0	2.120	2.120	2.130	2.090	2.140	11,484,000	24,379,224	2.1229	1.613	1.613	1.621	1.591	1.629	15,089,974	1.6156	-0.47%
2019-08-09	0	2.130	2.120	2.130	2.110	2.170	9,342,000	19,904,310	2.1306	1.621	1.613	1.621	1.606	1.651	12,275,386	1.6215	0.00%
2019-08-08	0	2.130	2.120	2.130	2.110	2.150	9,188,000	19,532,155	2.1258	1.621	1.613	1.621	1.606	1.636	12,073,030	1.6178	0.95%
2019-08-07	0	2.110	2.110	2.120	2.090	2.140	7,772,918	16,368,640	2.1059	1.606	1.606	1.613	1.591	1.629	10,213,613	1.6026	0.00%
2019-08-06	0	2.110	2.090	2.110	2.040	2.140	20,294,857	42,565,431	2.0974	1.606	1.591	1.606	1.553	1.629	26,667,438	1.5962	-3.21%
2019-08-05	0	2.180	2.170	2.180	2.160	2.230	13,041,171	28,575,378	2.1912	1.659	1.651	1.659	1.644	1.697	17,136,096	1.6676	-3.54%
2019-08-02	0	2.260	2.250	2.260	2.220	2.290	11,077,000	24,985,535	2.2556	1.720	1.712	1.720	1.689	1.743	14,555,176	1.7166	-3.00%
2019-08-01	0	2.330	2.320	2.330	2.280	2.330	9,296,001	21,423,461	2.3046	1.773	1.766	1.773	1.735	1.773	12,214,943	1.7539	0.43%
2019-07-31	0	2.320	2.310	2.320	2.310	2.360	4,841,070	11,254,000	2.3247	1.766	1.758	1.766	1.758	1.796	6,361,165	1.7692	-1.28%
2019-07-30	0	2.350	2.350	2.360	2.350	2.390	3,883,839	9,193,104	2.3670	1.788	1.788	1.796	1.788	1.819	5,103,364	1.8014	-0.84%
2019-07-29	0	2.370	2.370	2.380	2.350	2.400	7,421,000	17,556,347	2.3658	1.804	1.804	1.811	1.788	1.826	9,751,193	1.8004	-1.25%
2019-07-26	0	2.400	2.390	2.400	2.390	2.430	5,375,000	12,932,190	2.4060	1.826	1.819	1.826	1.819	1.849	7,062,749	1.8310	-0.41%
2019-07-25	0	2.410	2.400	2.410	2.390	2.430	4,383,000	10,559,524	2.4092	1.834	1.826	1.834	1.819	1.849	5,759,261	1.8335	0.42%
2019-07-24	0	2.400	2.390	2.400	2.390	2.450	6,403,830	15,475,480	2.4166	1.826	1.819	1.826	1.819	1.865	8,414,631	1.8391	0.00%
2019-07-23	0	2.400	2.400	2.410	2.390	2.430	5,167,000	12,413,618	2.4025	1.826	1.826	1.834	1.819	1.849	6,789,437	1.8284	0.42%
2019-07-22	0	2.390	2.390	2.410	2.380	2.520	13,026,709	31,513,115	2.4191	1.819	1.819	1.834	1.811	1.918	17,117,093	1.8410	-4.02%
2019-07-19	0	2.490	2.490	2.500	2.480	2.530	5,506,000	13,766,080	2.5002	1.895	1.895	1.903	1.887	1.925	7,234,883	1.9027	2.05%
2019-07-18	0	2.440	2.440	2.450	2.440	2.490	6,991,000	17,218,725	2.4630	1.857	1.857	1.865	1.857	1.895	9,186,173	1.8744	-2.01%
2019-07-17	0	2.490	2.480	2.490	2.470	2.530	3,740,262	9,305,059	2.4878	1.895	1.887	1.895	1.880	1.925	4,914,704	1.8933	-0.80%
2019-07-16	0	2.510	2.510	2.520	2.510	2.570	6,578,225	16,594,127	2.5226	1.910	1.910	1.918	1.910	1.956	8,643,786	1.9198	-1.57%
2019-07-15	0	2.550	2.540	2.550	2.480	2.550	3,971,467	10,027,998	2.5250	1.941	1.933	1.941	1.887	1.941	5,218,507	1.9216	2.00%
2019-07-12	0	2.500	2.500	2.510	2.500	2.540	3,478,000	8,768,650	2.5212	1.903	1.903	1.910	1.903	1.933	4,570,091	1.9187	-0.79%
2019-07-11	0	2.520	2.520	2.530	2.430	2.540	38,911,000	95,904,146	2.4647	1.918	1.918	1.925	1.849	1.933	51,129,046	1.8757	4.13%
2019-07-10	0	2.420	2.420	2.430	2.400	2.470	4,356,745	10,563,291	2.4246	1.842	1.842	1.849	1.826	1.880	5,724,762	1.8452	0.00%
2019-07-09	0	2.420	2.420	2.430	2.390	2.440	9,858,988	23,730,495	2.4070	1.842	1.842	1.849	1.819	1.857	12,954,708	1.8318	-1.22%
2019-07-08	0	2.450	2.440	2.450	2.430	2.530	8,168,003	20,065,411	2.4566	1.865	1.857	1.865	1.849	1.925	10,732,754	1.8695	-3.54%
2019-07-05	0	2.540	2.530	2.540	2.500	2.590	5,983,418	15,109,622	2.5252	1.933	1.925	1.933	1.903	1.971	7,862,210	1.9218	-0.78%
2019-07-04	0	2.560	2.550	2.560	2.540	2.610	9,933,000	25,595,240	2.5768	1.948	1.941	1.948	1.933	1.986	13,051,960	1.9610	0.79%
2019-07-03	0	2.540	2.540	2.550	2.520	2.590	8,182,000	20,802,680	2.5425	1.933	1.933	1.941	1.918	1.971	10,751,146	1.9349	-1.93%
2019-07-02	0	2.590	2.580	2.590	2.570	2.670	18,798,000	49,144,800	2.6144	1.971	1.963	1.971	1.956	2.032	24,700,568	1.9896	1.57%
2019-06-28	0	2.550	2.540	2.550	2.510	2.580	6,220,633	15,763,066	2.5340	1.941	1.933	1.941	1.910	1.963	8,173,911	1.9285	0.00%
2019-06-27	0	2.550	2.540	2.550	2.500	2.570	8,230,488	20,911,760	2.5408	1.941	1.933	1.941	1.903	1.956	10,814,860	1.9336	2.41%
2019-06-26	0	2.490	2.480	2.490	2.450	2.530	8,827,468	21,958,212	2.4875	1.895	1.887	1.895	1.865	1.925	11,599,291	1.8931	0.40%
2019-06-25	0	2.480	2.470	2.480	2.440	2.530	13,914,000	34,313,631	2.4661	1.887	1.880	1.887	1.857	1.925	18,282,993	1.8768	-1.98%
2019-06-24	0	2.530	2.520	2.530	2.490	2.560	12,351,331	31,159,795	2.5228	1.925	1.918	1.925	1.895	1.948	16,229,646	1.9199	-0.78%
2019-06-21	0	2.550	2.530	2.550	2.490	2.590	25,728,000	65,463,630	2.5445	1.941	1.925	1.941	1.895	1.971	33,806,587	1.9364	0.39%
2019-06-20	0	2.540	2.530	2.540	2.450	2.580	31,440,084	79,469,980	2.5277	1.933	1.925	1.933	1.865	1.963	41,312,264	1.9236	2.83%
2019-06-19	0	2.470	2.460	2.470	2.440	2.490	15,898,245	39,198,276	2.4656	1.880	1.872	1.880	1.857	1.895	20,890,291	1.8764	4.22%
2019-06-18	0	2.370	2.360	2.370	2.320	2.380	4,419,504	10,406,912	2.3548	1.804	1.796	1.804	1.766	1.811	5,807,227	1.7921	1.28%
2019-06-17	0	2.340	2.340	2.350	2.340	2.390	5,138,454	12,142,209	2.3630	1.781	1.781	1.788	1.781	1.819	6,751,928	1.7983	-0.43%
2019-06-14	0	2.350	2.350	2.360	2.350	2.430	17,509,873	41,680,840	2.3804	1.788	1.788	1.796	1.788	1.849	23,007,970	1.8116	-1.67%
2019-06-13	0	2.390	2.360	2.390	2.320	2.390	12,462,000	29,342,930	2.3546	1.819	1.796	1.819	1.766	1.819	16,375,066	1.7919	0.84%
2019-06-12	0	2.370	2.370	2.380	2.350	2.460	18,203,010	43,461,280	2.3876	1.804	1.804	1.811	1.788	1.872	23,918,752	1.8170	-4.82%
2019-06-11	0	2.490	2.480	2.490	2.340	2.490	15,814,265	38,640,553	2.4434	1.895	1.887	1.895	1.781	1.895	20,779,941	1.8595	5.51%
2019-06-10	0	2.360	2.360	2.370	2.300	2.380	8,513,000	20,040,323	2.3541	1.796	1.796	1.804	1.750	1.811	11,186,080	1.7915	3.06%
2019-06-06	0	2.290	2.280	2.290	2.280	2.310	7,156,000	16,420,845	2.2947	1.743	1.735	1.743	1.735	1.758	9,402,983	1.7463	-0.43%
2019-06-05	0	2.300	2.290	2.300	2.290	2.340	5,883,334	13,602,728	2.3121	1.750	1.743	1.750	1.743	1.781	7,730,700	1.7596	0.44%
2019-06-04	0	2.290	2.280	2.290	2.280	2.340	5,394,516	12,390,692	2.2969	1.743	1.735	1.743	1.735	1.781	7,088,393	1.7480	-1.29%
2019-06-03	0	2.320	2.310	2.320	2.310	2.350	6,719,176	15,643,534	2.3282	1.766	1.758	1.766	1.758	1.788	8,828,996	1.7718	-0.43%
2019-05-31	0	2.330	2.330	2.340	2.330	2.400	8,878,000	20,852,375	2.3488	1.773	1.773	1.781	1.773	1.826	11,665,690	1.7875	-2.51%
2019-05-30	0	2.390	2.380	2.390	2.320	2.400	12,011,000	28,379,895	2.3628	1.819	1.811	1.819	1.766	1.826	15,782,452	1.7982	2.58%
2019-05-29	0	2.330	2.330	2.340	2.330	2.390	8,053,070	19,001,832	2.3596	1.773	1.773	1.781	1.773	1.819	10,581,732	1.7957	-2.51%
2019-05-28	0	2.390	2.390	2.400	2.360	2.420	7,567,006	18,143,894	2.3978	1.819	1.819	1.826	1.796	1.842	9,943,044	1.8248	1.27%
2019-05-27	0	2.360	2.350	2.360	2.310	2.380	9,745,706	22,873,715	2.3471	1.796	1.788	1.796	1.758	1.811	12,805,856	1.7862	1.29%
2019-05-24	0	2.330	2.320	2.330	2.310	2.370	13,677,312	31,921,638	2.3339	1.773	1.766	1.773	1.758	1.804	17,971,985	1.7762	-0.85%
2019-05-23	0	2.350	2.350	2.360	2.350	2.430	11,243,438	26,699,786	2.3747	1.788	1.788	1.796	1.788	1.849	14,773,875	1.8072	-3.29%
2019-05-22	0	2.430	2.420	2.430	2.420	2.480	8,646,070	21,057,222	2.4355	1.849	1.842	1.849	1.842	1.887	11,360,934	1.8535	-0.82%
2019-05-21	0	2.450	2.440	2.450	2.420	2.480	5,886,000	14,415,970	2.4492	1.865	1.857	1.865	1.842	1.887	7,734,203	1.8639	0.00%
2019-05-20	0	2.450	2.430	2.450	2.410	2.480	6,998,825	16,991,133	2.4277	1.865	1.849	1.865	1.834	1.887	9,196,455	1.8476	-0.81%
2019-05-17	0	2.470	2.470	2.480	2.460	2.600	12,773,740	31,914,330	2.4984	1.880	1.880	1.887	1.872	1.979	16,784,692	1.9014	-3.52%
2019-05-16	0	2.560	2.550	2.560	2.500	2.600	11,928,700	30,609,165	2.5660	1.948	1.941	1.948	1.903	1.979	15,674,309	1.9528	2.40%
2019-05-15	0	2.500	2.490	2.500	2.480	2.540	8,793,604	22,103,971	2.5136	1.903	1.895	1.903	1.887	1.933	11,554,794	1.9130	1.63%
2019-05-14	0	2.460	2.450	2.460	2.440	2.530	16,728,569	41,352,821	2.4720	1.872	1.865	1.872	1.857	1.925	21,981,336	1.8813	-3.15%
2019-05-10	0	2.540	2.540	2.550	2.490	2.610	23,019,640	58,744,462	2.5519	1.933	1.933	1.941	1.895	1.986	30,247,802	1.9421	0.79%
2019-05-09	0	2.520	2.510	2.520	2.490	2.660	18,662,761	47,415,435	2.5406	1.918	1.910	1.918	1.895	2.024	24,522,864	1.9335	-4.91%
2019-05-08	0	2.650	2.630	2.650	2.590	2.690	6,929,613	18,352,082	2.6484	2.017	2.002	2.017	1.971	2.047	9,105,510	2.0155	-0.38%
2019-05-07	0	2.660	2.650	2.660	2.630	2.690	15,336,830	40,769,864	2.6583	2.024	2.017	2.024	2.002	2.047	20,152,592	2.0231	0.00%
2019-05-06	0	2.660	2.650	2.660	2.600	2.720	27,319,559	72,160,482	2.6413	2.024	2.017	2.024	1.979	2.070	35,897,895	2.0102	-6.01%
2019-05-03	0	2.830	2.830	2.840	2.760	2.850	5,377,396	15,096,951	2.8075	2.154	2.154	2.161	2.100	2.169	7,065,897	2.1366	-0.35%
2019-05-02	0	2.840	2.830	2.840	2.800	2.850	4,412,000	12,493,470	2.8317	2.161	2.154	2.161	2.131	2.169	5,797,367	2.1550	0.00%
2019-04-30	0	2.840	2.840	2.860	2.790	2.880	6,147,137	17,421,941	2.8342	2.161	2.161	2.177	2.123	2.192	8,077,337	2.1569	-1.05%
2019-04-29	0	2.870	2.850	2.870	2.830	2.890	3,554,501	10,171,972	2.8617	2.184	2.169	2.184	2.154	2.199	4,670,614	2.1779	0.70%
2019-04-26	0	2.850	2.850	2.860	2.830	2.920	10,354,802	29,753,641	2.8734	2.169	2.169	2.177	2.154	2.222	13,606,208	2.1868	0.71%
2019-04-25	0	2.830	2.820	2.830	2.810	2.960	17,677,323	50,658,703	2.8657	2.154	2.146	2.154	2.139	2.253	23,227,999	2.1809	-3.74%
2019-04-24	0	2.940	2.930	2.940	2.910	3.010	7,928,000	23,339,380	2.9439	2.237	2.230	2.237	2.215	2.291	10,417,390	2.2404	-0.34%
2019-04-23	0	2.950	2.940	2.950	2.930	3.000	11,666,822	34,544,584	2.9609	2.245	2.237	2.245	2.230	2.283	15,330,202	2.2534	-1.99%
2019-04-18	0	3.010	3.000	3.010	2.960	3.030	6,148,913	18,465,587	3.0031	2.291	2.283	2.291	2.253	2.306	8,079,670	2.2854	-0.66%
2019-04-17	0	3.030	3.010	3.030	2.970	3.050	6,613,600	19,921,464	3.0122	2.306	2.291	2.306	2.260	2.321	8,690,269	2.2924	0.00%
2019-04-16	0	3.030	3.020	3.030	2.950	3.030	9,060,695	27,229,610	3.0052	2.306	2.298	2.306	2.245	2.306	11,905,751	2.2871	1.68%
2019-04-15	0	2.980	2.970	2.980	2.970	3.130	18,148,007	55,597,254	3.0635	2.268	2.260	2.268	2.260	2.382	23,846,478	2.3315	-0.67%
2019-04-12	0	3.000	2.990	3.000	2.910	3.000	11,207,254	33,163,582	2.9591	2.283	2.275	2.283	2.215	2.283	14,726,330	2.2520	2.04%
2019-04-11	0	2.940	2.930	2.950	2.890	3.030	22,195,013	65,211,887	2.9381	2.237	2.230	2.245	2.199	2.306	29,164,243	2.2360	-2.33%
2019-04-10	0	3.010	3.010	3.030	3.000	3.090	13,357,203	40,581,932	3.0382	2.291	2.291	2.306	2.283	2.352	17,551,362	2.3122	-2.59%
2019-04-09	0	3.090	3.080	3.090	3.020	3.120	15,083,061	46,233,419	3.0653	2.352	2.344	2.352	2.298	2.374	19,819,139	2.3328	-0.32%
2019-04-08	0	3.100	3.090	3.100	3.040	3.180	14,973,596	46,646,058	3.1152	2.359	2.352	2.359	2.314	2.420	19,675,302	2.3708	-0.64%
2019-04-04	0	3.120	3.120	3.130	3.110	3.240	17,546,348	55,515,250	3.1639	2.374	2.374	2.382	2.367	2.466	23,055,898	2.4079	-1.76%
2019-04-03	0	3.190	3.180	3.190	3.060	3.220	27,370,963	85,450,280	3.1219	2.417	2.409	2.417	2.319	2.440	36,123,978	2.3655	1.59%
2019-04-02	0	3.140	3.140	3.150	3.110	3.210	11,114,000	35,092,690	3.1575	2.379	2.379	2.387	2.356	2.432	14,668,168	2.3924	-0.95%
2019-04-01	0	3.170	3.160	3.170	3.110	3.210	17,994,017	56,816,142	3.1575	2.402	2.394	2.402	2.356	2.432	23,748,360	2.3924	2.59%
2019-03-29	0	3.090	3.090	3.100	2.930	3.110	25,369,368	77,539,687	3.0564	2.341	2.341	2.349	2.220	2.356	33,482,289	2.3158	5.46%
2019-03-28	0	2.930	2.930	2.940	2.860	2.970	19,493,534	56,982,227	2.9231	2.220	2.220	2.228	2.167	2.250	25,727,410	2.2148	-0.68%
2019-03-27	0	2.950	2.940	2.950	2.920	2.990	15,542,407	45,856,222	2.9504	2.235	2.228	2.235	2.212	2.266	20,512,744	2.2355	-0.34%
2019-03-26	0	2.960	2.960	2.970	2.950	3.070	17,163,616	51,443,790	2.9973	2.243	2.243	2.250	2.235	2.326	22,652,403	2.2710	-3.58%
2019-03-25	0	3.070	3.050	3.070	2.900	3.070	76,112,572	227,363,495	2.9872	2.326	2.311	2.326	2.197	2.326	100,452,763	2.2634	-5.25%
2019-03-22	0	3.240	3.220	3.240	3.160	3.320	11,662,642	37,537,083	3.2186	2.455	2.440	2.455	2.394	2.516	15,392,262	2.4387	-0.61%
2019-03-21	0	3.260	3.260	3.270	3.260	3.370	12,600,000	41,482,470	3.2923	2.470	2.470	2.478	2.470	2.553	16,629,379	2.4945	-1.21%
2019-03-20	0	3.300	3.290	3.300	3.280	3.400	15,082,605	50,076,848	3.3202	2.500	2.493	2.500	2.485	2.576	19,905,901	2.5157	-3.23%
2019-03-19	0	3.410	3.400	3.410	3.380	3.500	11,244,893	38,367,591	3.4120	2.584	2.576	2.584	2.561	2.652	14,840,920	2.5853	-1.73%
2019-03-18	0	3.470	3.460	3.470	3.350	3.480	15,372,166	52,433,254	3.4109	2.629	2.622	2.629	2.538	2.637	20,288,062	2.5844	1.76%
2019-03-15	0	3.410	3.380	3.410	3.360	3.440	84,175,000	286,735,140	3.4064	2.584	2.561	2.584	2.546	2.606	111,093,491	2.5810	0.89%
2019-03-14	0	3.380	3.380	3.390	3.340	3.540	17,141,884	58,490,182	3.4121	2.561	2.561	2.569	2.531	2.682	22,623,721	2.5853	-2.87%
2019-03-13	0	3.480	3.480	3.490	3.420	3.540	15,319,683	53,210,192	3.4733	2.637	2.637	2.644	2.591	2.682	20,218,795	2.6317	-0.57%
2019-03-12	0	3.500	3.500	3.510	3.430	3.560	18,875,311	66,325,862	3.5139	2.652	2.652	2.660	2.599	2.697	24,911,484	2.6625	3.24%
2019-03-11	0	3.390	3.380	3.390	3.220	3.400	18,070,956	60,056,986	3.3234	2.569	2.561	2.569	2.440	2.576	23,849,903	2.5181	5.28%
2019-03-08	0	3.220	3.220	3.240	3.200	3.380	26,420,263	86,516,732	3.2746	2.440	2.440	2.455	2.425	2.561	34,869,252	2.4812	-6.12%
2019-03-07	0	3.430	3.420	3.430	3.420	3.530	22,516,372	77,852,494	3.4576	2.599	2.591	2.599	2.591	2.675	29,716,927	2.6198	-2.56%
2019-03-06	0	3.520	3.510	3.520	3.470	3.620	22,427,686	79,206,751	3.5317	2.667	2.660	2.667	2.629	2.743	29,599,880	2.6759	-1.95%
2019-03-05	0	3.590	3.580	3.590	3.560	3.640	12,194,032	43,876,194	3.5982	2.720	2.713	2.720	2.697	2.758	16,093,586	2.7263	-0.28%
2019-03-04	0	3.600	3.600	3.610	3.560	3.750	26,484,170	96,533,586	3.6450	2.728	2.728	2.735	2.697	2.841	34,953,596	2.7618	0.00%
2019-03-01	0	3.600	3.600	3.610	3.440	3.620	19,364,272	68,448,778	3.5348	2.728	2.728	2.735	2.606	2.743	25,556,811	2.6783	3.75%
2019-02-28	0	3.470	3.460	3.470	3.430	3.570	19,295,979	67,385,478	3.4922	2.629	2.622	2.629	2.599	2.705	25,466,679	2.6460	-1.98%
2019-02-27	0	3.540	3.520	3.540	3.470	3.700	37,104,272	133,142,431	3.5883	2.682	2.667	2.682	2.629	2.803	48,969,921	2.7189	-0.56%
2019-02-26	0	3.560	3.550	3.560	3.490	3.800	33,428,370	120,141,392	3.5940	2.697	2.690	2.697	2.644	2.879	44,118,495	2.7232	-4.56%
2019-02-25	0	3.730	3.730	3.740	3.520	3.810	54,542,222	200,491,035	3.6759	2.826	2.826	2.834	2.667	2.887	71,984,388	2.7852	5.07%
2019-02-22	0	3.550	3.550	3.560	3.360	3.610	30,064,584	105,184,438	3.4986	2.690	2.690	2.697	2.546	2.735	39,678,997	2.6509	4.72%
2019-02-21	0	3.390	3.360	3.390	3.290	3.420	24,489,064	82,850,672	3.3832	2.569	2.546	2.569	2.493	2.591	32,320,471	2.5634	2.11%
2019-02-20	0	3.320	3.300	3.320	3.250	3.330	22,301,907	73,556,599	3.2982	2.516	2.500	2.516	2.463	2.523	29,433,878	2.4990	3.43%
2019-02-19	0	3.210	3.200	3.210	3.190	3.320	25,171,021	81,707,352	3.2461	2.432	2.425	2.432	2.417	2.516	33,220,512	2.4595	-1.23%
2019-02-18	0	3.250	3.240	3.250	3.050	3.250	23,851,003	75,779,698	3.1772	2.463	2.455	2.463	2.311	2.463	31,478,363	2.4074	7.62%
2019-02-15	0	3.020	3.010	3.020	3.000	3.170	24,545,399	75,188,744	3.0633	2.288	2.281	2.288	2.273	2.402	32,394,821	2.3210	-5.03%
2019-02-14	0	3.180	3.170	3.180	3.120	3.220	15,575,144	49,479,232	3.1768	2.409	2.402	2.409	2.364	2.440	20,555,950	2.4071	-0.31%
2019-02-13	0	3.190	3.190	3.200	2.970	3.220	37,878,902	118,273,741	3.1224	2.417	2.417	2.425	2.250	2.440	49,992,272	2.3658	6.69%
2019-02-12	0	2.990	2.980	2.990	2.920	3.010	10,360,671	30,802,036	2.9730	2.266	2.258	2.266	2.212	2.281	13,673,931	2.2526	1.01%
2019-02-11	0	2.960	2.950	2.960	2.820	2.980	16,109,601	46,830,470	2.9070	2.243	2.235	2.243	2.137	2.258	21,261,322	2.2026	3.50%
2019-02-08	0	2.860	2.860	2.870	2.770	2.890	9,422,309	26,705,200	2.8343	2.167	2.167	2.175	2.099	2.190	12,435,488	2.1475	-1.38%
2019-02-04	0	2.900	2.890	2.900	2.830	2.920	8,576,636	24,773,142	2.8884	2.197	2.190	2.197	2.144	2.212	11,319,376	2.1886	2.47%
2019-02-01	0	2.830	2.830	2.840	2.680	2.850	14,260,583	39,694,145	2.7835	2.144	2.144	2.152	2.031	2.159	18,821,003	2.1090	3.28%
2019-01-31	0	2.740	2.720	2.740	2.710	2.800	12,988,214	35,765,305	2.7537	2.076	2.061	2.076	2.053	2.122	17,141,741	2.0864	1.48%
2019-01-30	0	2.700	2.690	2.700	2.680	2.740	5,694,000	15,383,880	2.7018	2.046	2.038	2.046	2.031	2.076	7,514,896	2.0471	-0.74%
2019-01-29	0	2.720	2.710	2.720	2.660	2.750	8,936,089	24,169,005	2.7047	2.061	2.053	2.061	2.015	2.084	11,793,779	2.0493	-0.37%
2019-01-28	0	2.730	2.720	2.730	2.680	2.780	11,806,981	32,331,223	2.7383	2.069	2.061	2.069	2.031	2.106	15,582,759	2.0748	-0.36%
2019-01-25	0	2.740	2.740	2.750	2.680	2.780	15,746,638	43,093,842	2.7367	2.076	2.076	2.084	2.031	2.106	20,782,287	2.0736	1.86%
2019-01-24	0	2.690	2.690	2.700	2.660	2.720	3,978,000	10,696,580	2.6889	2.038	2.038	2.046	2.015	2.061	5,250,133	2.0374	0.75%
2019-01-23	0	2.670	2.660	2.670	2.650	2.700	7,018,642	18,755,038	2.6722	2.023	2.015	2.023	2.008	2.046	9,263,148	2.0247	0.75%
2019-01-22	0	2.650	2.650	2.660	2.630	2.730	9,198,231	24,423,222	2.6552	2.008	2.008	2.015	1.993	2.069	12,139,752	2.0118	-2.93%
2019-01-21	0	2.730	2.720	2.730	2.690	2.760	8,961,945	24,451,044	2.7283	2.069	2.061	2.069	2.038	2.091	11,827,903	2.0672	1.11%
2019-01-18	0	2.700	2.690	2.700	2.620	2.720	12,289,605	32,985,859	2.6840	2.046	2.038	2.046	1.985	2.061	16,219,722	2.0337	2.27%
2019-01-17	0	2.640	2.630	2.640	2.630	2.710	5,798,005	15,498,818	2.6731	2.000	1.993	2.000	1.993	2.053	7,652,161	2.0254	-1.86%
2019-01-16	0	2.690	2.680	2.690	2.650	2.720	7,294,344	19,545,303	2.6795	2.038	2.031	2.038	2.008	2.061	9,627,017	2.0303	0.75%
2019-01-15	0	2.670	2.670	2.690	2.580	2.720	14,778,479	39,472,070	2.6709	2.023	2.023	2.038	1.955	2.061	19,504,518	2.0237	3.09%
2019-01-14	0	2.590	2.580	2.590	2.540	2.630	7,055,000	18,202,450	2.5801	1.962	1.955	1.962	1.925	1.993	9,311,133	1.9549	-1.15%
2019-01-11	0	2.620	2.610	2.620	2.580	2.620	6,412,044	16,673,912	2.6004	1.985	1.978	1.985	1.955	1.985	8,462,564	1.9703	0.77%
2019-01-10	0	2.600	2.590	2.600	2.570	2.620	5,246,144	13,616,778	2.5956	1.970	1.962	1.970	1.947	1.985	6,923,819	1.9667	0.39%
2019-01-09	0	2.590	2.590	2.600	2.570	2.630	10,827,229	28,112,088	2.5964	1.962	1.962	1.970	1.947	1.993	14,289,690	1.9673	1.17%
2019-01-08	0	2.560	2.560	2.570	2.530	2.590	6,509,960	16,666,931	2.5602	1.940	1.940	1.947	1.917	1.962	8,591,793	1.9399	0.00%
2019-01-07	0	2.560	2.550	2.560	2.480	2.600	21,997,939	55,849,809	2.5389	1.940	1.932	1.940	1.879	1.970	29,032,704	1.9237	4.49%
2019-01-04	0	2.450	2.450	2.460	2.320	2.460	13,553,789	32,719,138	2.4140	1.856	1.856	1.864	1.758	1.864	17,888,182	1.8291	4.70%
2019-01-03	0	2.340	2.330	2.340	2.320	2.420	8,541,704	20,254,741	2.3713	1.773	1.765	1.773	1.758	1.834	11,273,273	1.7967	-1.68%
2019-01-02	0	2.380	2.370	2.380	2.360	2.460	6,057,408	14,494,330	2.3928	1.803	1.796	1.803	1.788	1.864	7,994,519	1.8130	-3.25%
2018-12-31	0	2.460	2.460	2.480	2.390	2.480	3,351,000	8,202,580	2.4478	1.864	1.864	1.879	1.811	1.879	4,422,623	1.8547	2.93%
2018-12-28	0	2.390	2.390	2.400	2.360	2.430	2,330,804	5,596,695	2.4012	1.811	1.811	1.818	1.788	1.841	3,076,176	1.8194	0.42%
2018-12-27	0	2.380	2.380	2.390	2.380	2.440	3,231,066	7,770,545	2.4049	1.803	1.803	1.811	1.803	1.849	4,264,335	1.8222	-1.65%
2018-12-24	0	2.420	2.410	2.420	2.380	2.420	1,915,000	4,593,350	2.3986	1.834	1.826	1.834	1.803	1.834	2,527,402	1.8174	1.26%
2018-12-21	0	2.390	2.390	2.400	2.380	2.470	11,302,021	27,149,810	2.4022	1.811	1.811	1.818	1.803	1.872	14,916,317	1.8201	-3.24%
2018-12-20	0	2.470	2.460	2.470	2.450	2.500	5,201,888	12,878,983	2.4758	1.872	1.864	1.872	1.856	1.894	6,865,410	1.8759	-1.20%
2018-12-19	0	2.500	2.490	2.500	2.480	2.540	3,337,984	8,373,776	2.5086	1.894	1.887	1.894	1.879	1.925	4,405,445	1.9008	-0.79%
2018-12-18	0	2.520	2.510	2.520	2.480	2.610	9,441,875	23,906,876	2.5320	1.909	1.902	1.909	1.879	1.978	12,461,311	1.9185	-2.33%
2018-12-17	0	2.580	2.570	2.580	2.550	2.590	3,768,375	9,694,215	2.5725	1.955	1.947	1.955	1.932	1.962	4,973,471	1.9492	-0.77%
2018-12-14	0	2.600	2.590	2.600	2.580	2.690	4,197,648	10,947,269	2.6080	1.970	1.962	1.970	1.955	2.038	5,540,022	1.9760	-2.26%
2018-12-13	0	2.660	2.650	2.660	2.600	2.700	9,457,648	25,188,649	2.6633	2.015	2.008	2.015	1.970	2.046	12,482,128	2.0180	2.31%
2018-12-12	0	2.600	2.590	2.600	2.560	2.630	10,336,180	26,910,964	2.6036	1.970	1.962	1.970	1.940	1.993	13,641,608	1.9727	0.78%
2018-12-11	0	2.580	2.570	2.580	2.560	2.630	3,629,081	9,358,413	2.5787	1.955	1.947	1.955	1.940	1.993	4,789,632	1.9539	-0.39%
2018-12-10	0	2.590	2.580	2.590	2.550	2.630	5,610,637	14,459,008	2.5771	1.962	1.955	1.962	1.932	1.993	7,404,874	1.9526	-2.26%
2018-12-07	0	2.650	2.650	2.660	2.650	2.730	6,262,648	16,701,696	2.6669	2.008	2.008	2.015	2.008	2.069	8,265,393	2.0207	-1.12%
2018-12-06	0	2.680	2.670	2.680	2.670	2.780	11,767,595	31,656,891	2.6902	2.031	2.023	2.031	2.023	2.106	15,530,778	2.0383	-3.94%
2018-12-05	0	2.790	2.780	2.790	2.730	2.800	4,389,990	12,169,792	2.7722	2.114	2.106	2.114	2.069	2.122	5,793,874	2.1005	-0.36%
2018-12-04	0	2.800	2.790	2.800	2.760	2.820	7,997,921	22,343,731	2.7937	2.122	2.114	2.122	2.091	2.137	10,555,592	2.1168	-0.36%
2018-12-03	0	2.810	2.810	2.820	2.790	2.870	12,099,874	34,094,962	2.8178	2.129	2.129	2.137	2.114	2.175	15,969,317	2.1350	3.69%
2018-11-30	0	2.710	2.710	2.720	2.680	2.740	8,585,385	23,232,625	2.7061	2.053	2.053	2.061	2.031	2.076	11,330,922	2.0504	0.00%
2018-11-29	0	2.710	2.700	2.710	2.700	2.800	10,234,499	28,130,812	2.7486	2.053	2.046	2.053	2.046	2.122	13,507,410	2.0826	-0.37%
2018-11-28	0	2.720	2.720	2.730	2.660	2.740	8,402,531	22,756,412	2.7083	2.061	2.061	2.069	2.015	2.076	11,089,593	2.0521	1.49%
2018-11-27	0	2.680	2.680	2.690	2.660	2.730	4,744,746	12,740,986	2.6853	2.031	2.031	2.038	2.015	2.069	6,262,078	2.0346	-0.37%
2018-11-26	0	2.690	2.680	2.690	2.650	2.720	4,759,897	12,805,938	2.6904	2.038	2.031	2.038	2.008	2.061	6,282,074	2.0385	1.13%
2018-11-23	0	2.660	2.650	2.660	2.620	2.740	8,762,505	23,266,176	2.6552	2.015	2.008	2.015	1.985	2.076	11,564,684	2.0118	-2.56%
2018-11-22	0	2.730	2.720	2.730	2.690	2.790	6,525,192	17,728,164	2.7169	2.069	2.061	2.069	2.038	2.114	8,611,896	2.0586	-0.73%
2018-11-21	0	2.750	2.740	2.750	2.680	2.770	7,015,000	19,211,790	2.7387	2.084	2.076	2.084	2.031	2.099	9,258,341	2.0751	1.48%
2018-11-20	0	2.710	2.700	2.710	2.690	2.840	12,884,000	35,315,920	2.7411	2.053	2.046	2.053	2.038	2.152	17,004,200	2.0769	-3.90%
2018-11-19	0	2.820	2.810	2.820	2.790	2.860	10,330,237	29,184,251	2.8251	2.137	2.129	2.137	2.114	2.167	13,633,764	2.1406	-0.35%
2018-11-16	0	2.830	2.820	2.830	2.770	2.850	20,678,386	58,232,392	2.8161	2.144	2.137	2.144	2.099	2.159	27,291,168	2.1337	1.07%
2018-11-15	0	2.800	2.800	2.810	2.700	2.840	19,781,612	55,406,906	2.8009	2.122	2.122	2.129	2.046	2.152	26,107,613	2.1223	2.94%
2018-11-14	0	2.720	2.720	2.730	2.690	2.750	8,111,656	22,077,214	2.7217	2.061	2.061	2.069	2.038	2.084	10,705,699	2.0622	1.12%
2018-11-13	0	2.690	2.690	2.700	2.540	2.750	9,905,087	26,298,108	2.6550	2.038	2.038	2.046	1.925	2.084	13,072,655	2.0117	2.28%
2018-11-12	0	2.630	2.620	2.630	2.560	2.650	6,878,000	18,098,640	2.6314	1.993	1.985	1.993	1.940	2.008	9,077,529	1.9938	1.15%
2018-11-09	0	2.600	2.600	2.610	2.600	2.710	8,171,007	21,489,146	2.6299	1.970	1.970	1.978	1.970	2.053	10,784,030	1.9927	-3.70%
2018-11-08	0	2.700	2.700	2.710	2.690	2.800	12,888,274	35,038,609	2.7186	2.046	2.046	2.053	2.038	2.122	17,009,841	2.0599	-1.10%
2018-11-07	0	2.730	2.720	2.730	2.700	2.830	9,013,000	24,805,170	2.7522	2.069	2.061	2.069	2.046	2.144	11,895,285	2.0853	-0.36%
2018-11-06	0	2.740	2.730	2.740	2.690	2.810	18,990,030	51,702,740	2.7226	2.076	2.069	2.076	2.038	2.129	25,062,890	2.0629	-1.08%
2018-11-05	0	2.770	2.770	2.780	2.720	2.830	12,058,167	33,432,327	2.7726	2.099	2.099	2.106	2.061	2.144	15,914,272	2.1008	-3.15%
2018-11-02	0	2.860	2.850	2.860	2.730	2.860	21,772,274	60,936,799	2.7988	2.167	2.159	2.167	2.069	2.167	28,734,873	2.1207	8.33%
2018-11-01	0	2.640	2.630	2.640	2.580	2.690	17,348,129	46,099,658	2.6573	2.000	1.993	2.000	1.955	2.038	22,895,922	2.0134	3.13%
2018-10-31	0	2.560	2.550	2.560	2.480	2.580	12,498,959	31,808,515	2.5449	1.940	1.932	1.940	1.879	1.955	16,496,026	1.9283	4.49%
2018-10-30	0	2.450	2.450	2.460	2.360	2.530	9,492,338	23,274,845	2.4520	1.856	1.856	1.864	1.788	1.917	12,527,912	1.8578	-0.41%
2018-10-29	0	2.460	2.460	2.470	2.440	2.540	5,690,000	14,207,070	2.4968	1.864	1.864	1.872	1.849	1.925	7,509,616	1.8919	-2.38%
2018-10-26	0	2.520	2.510	2.520	2.480	2.620	10,355,590	26,220,253	2.5320	1.909	1.902	1.909	1.879	1.985	13,667,225	1.9185	-1.95%
2018-10-25	0	2.570	2.570	2.580	2.430	2.580	8,891,978	22,290,884	2.5069	1.947	1.947	1.955	1.841	1.955	11,735,561	1.8994	1.58%
2018-10-24	0	2.530	2.510	2.530	2.440	2.570	9,450,704	23,781,891	2.5164	1.917	1.902	1.917	1.849	1.947	12,472,963	1.9067	2.85%
2018-10-23	0	2.460	2.450	2.460	2.400	2.610	25,264,000	62,956,980	2.4920	1.864	1.856	1.864	1.818	1.978	33,343,225	1.8881	-5.38%
2018-10-22	0	2.600	2.590	2.600	2.370	2.640	38,768,028	98,898,944	2.5510	1.970	1.962	1.970	1.796	2.000	51,165,733	1.9329	9.24%
2018-10-19	0	2.380	2.370	2.380	2.250	2.390	9,717,342	22,688,910	2.3349	1.803	1.796	1.803	1.705	1.811	12,824,870	1.7691	4.85%
2018-10-18	0	2.270	2.260	2.270	2.250	2.320	16,081,593	36,761,109	2.2859	1.720	1.712	1.720	1.705	1.758	21,224,358	1.7320	0.00%
2018-10-16	0	2.270	2.260	2.270	2.250	2.340	16,878,456	38,475,518	2.2796	1.720	1.712	1.720	1.705	1.773	22,276,051	1.7272	0.00%
2018-10-15	0	2.270	2.270	2.280	2.260	2.330	12,663,754	29,005,564	2.2904	1.720	1.720	1.728	1.712	1.765	16,713,521	1.7355	-2.16%
2018-10-12	0	2.320	2.320	2.330	2.260	2.370	16,211,528	37,660,236	2.3231	1.758	1.758	1.765	1.712	1.796	21,395,845	1.7602	-0.43%
2018-10-11	0	2.330	2.330	2.350	2.310	2.480	25,833,605	61,024,379	2.3622	1.765	1.765	1.781	1.750	1.879	34,094,985	1.7898	-8.63%
2018-10-10	0	2.550	2.550	2.560	2.550	2.620	5,888,733	15,173,536	2.5767	1.932	1.932	1.940	1.932	1.985	7,771,903	1.9524	-2.30%
2018-10-09	0	2.610	2.610	2.620	2.490	2.620	18,490,943	47,663,131	2.5776	1.978	1.978	1.985	1.887	1.985	24,404,199	1.9531	2.76%
2018-10-08	0	2.540	2.530	2.540	2.530	2.650	9,499,653	24,439,765	2.5727	1.925	1.917	1.925	1.917	2.008	12,537,566	1.9493	-2.31%
2018-10-05	0	2.600	2.590	2.600	2.580	2.630	5,450,636	14,180,836	2.6017	1.970	1.962	1.970	1.955	1.993	7,193,706	1.9713	-1.52%
2018-10-04	0	2.640	2.630	2.640	2.610	2.740	10,085,000	26,591,935	2.6368	2.000	1.993	2.000	1.978	2.076	13,310,102	1.9979	-1.49%
2018-10-03	0	2.680	2.680	2.690	2.670	2.720	5,124,849	13,764,584	2.6859	2.031	2.031	2.038	2.023	2.061	6,763,735	2.0351	0.00%
2018-10-02	0	2.680	2.670	2.680	2.660	2.770	6,751,300	18,257,999	2.7044	2.031	2.023	2.031	2.015	2.099	8,910,312	2.0491	-2.19%
2018-09-28	0	2.740	2.730	2.740	2.680	2.740	7,940,357	21,582,226	2.7180	2.076	2.069	2.076	2.031	2.076	10,479,620	2.0594	2.24%
2018-09-27	0	2.680	2.670	2.680	2.660	2.770	8,095,386	21,875,503	2.7022	2.031	2.023	2.031	2.015	2.099	10,684,226	2.0475	-3.60%
2018-09-26	0	2.780	2.780	2.800	2.700	2.840	11,320,000	31,502,200	2.7829	2.106	2.106	2.122	2.046	2.152	14,940,045	2.1086	0.36%
2018-09-24	0	2.770	2.760	2.770	2.740	2.870	6,824,856	18,965,490	2.7789	2.099	2.091	2.099	2.076	2.175	9,007,390	2.1055	-3.48%
2018-09-21	0	2.870	2.870	2.910	2.740	2.920	20,380,160	57,964,256	2.8442	2.175	2.175	2.205	2.076	2.212	26,897,572	2.1550	4.74%
2018-09-20	0	2.740	2.740	2.750	2.710	2.790	17,131,584	47,027,290	2.7451	2.076	2.076	2.084	2.053	2.114	22,610,127	2.0799	0.37%
2018-09-19	0	2.730	2.720	2.730	2.610	2.730	21,220,842	56,703,259	2.6721	2.069	2.061	2.069	1.978	2.069	28,007,097	2.0246	3.02%
2018-09-18	0	2.650	2.640	2.650	2.560	2.650	16,952,962	44,125,424	2.6028	2.008	2.000	2.008	1.940	2.008	22,374,384	1.9721	1.53%
2018-09-17	0	2.610	2.600	2.610	2.520	2.620	13,183,834	33,956,518	2.5756	1.978	1.970	1.978	1.909	1.985	17,399,919	1.9515	0.00%
2018-09-14	0	2.610	2.610	2.620	2.570	2.660	9,096,736	23,759,772	2.6119	1.978	1.978	1.985	1.947	2.015	12,005,799	1.9790	-0.38%
2018-09-13	0	2.620	2.610	2.620	2.510	2.620	12,022,690	30,901,836	2.5703	1.985	1.978	1.985	1.902	1.985	15,867,450	1.9475	5.22%
2018-09-12	0	2.490	2.490	2.500	2.480	2.560	10,440,605	26,312,555	2.5202	1.887	1.887	1.894	1.879	1.940	13,779,427	1.9096	-1.58%
2018-09-11	0	2.530	2.530	2.540	2.500	2.570	11,096,552	28,138,544	2.5358	1.917	1.917	1.925	1.894	1.947	14,645,140	1.9214	-1.56%
2018-09-10	0	2.570	2.560	2.570	2.540	2.710	25,310,000	65,478,840	2.5871	1.947	1.940	1.947	1.925	2.053	33,403,935	1.9602	-5.17%
2018-09-07	0	2.710	2.700	2.710	2.650	2.730	9,441,288	25,415,037	2.6919	2.053	2.046	2.053	2.008	2.069	12,460,536	2.0396	1.12%
2018-09-06	0	2.680	2.670	2.680	2.630	2.800	18,594,087	50,073,833	2.6930	2.031	2.023	2.031	1.993	2.122	24,540,327	2.0405	-3.39%
2018-09-05	0	2.850	2.840	2.850	2.830	2.910	8,606,551	24,638,554	2.8628	2.102	2.094	2.102	2.087	2.146	11,670,059	2.1113	-2.06%
2018-09-04	0	2.910	2.910	2.920	2.880	2.950	7,748,880	22,643,051	2.9221	2.146	2.146	2.153	2.124	2.176	10,507,099	2.1550	1.04%
2018-09-03	0	2.880	2.880	2.890	2.880	2.980	8,032,300	23,298,763	2.9006	2.124	2.124	2.131	2.124	2.198	10,891,403	2.1392	-2.70%
2018-08-31	0	2.960	2.950	2.960	2.900	3.030	15,172,278	44,633,616	2.9418	2.183	2.176	2.183	2.139	2.235	20,572,861	2.1695	-2.31%
2018-08-30	0	3.030	3.030	3.040	3.010	3.110	13,841,560	42,234,643	3.0513	2.235	2.235	2.242	2.220	2.294	18,768,473	2.2503	-2.57%
2018-08-29	0	3.110	3.100	3.110	3.100	3.170	12,598,870	39,494,738	3.1348	2.294	2.286	2.294	2.286	2.338	17,083,446	2.3119	-1.89%
2018-08-28	0	3.170	3.170	3.180	3.150	3.250	17,303,309	55,162,360	3.1880	2.338	2.338	2.345	2.323	2.397	23,462,434	2.3511	-0.94%
2018-08-27	0	3.200	3.200	3.210	3.130	3.230	11,173,899	35,729,213	3.1976	2.360	2.360	2.367	2.308	2.382	15,151,256	2.3582	0.95%
2018-08-24	0	3.170	3.170	3.180	3.150	3.260	3,644,000	11,623,045	3.1896	2.338	2.338	2.345	2.323	2.404	4,941,084	2.3523	-2.16%
2018-08-23	0	3.240	3.230	3.250	3.210	3.270	3,388,914	10,963,061	3.2350	2.389	2.382	2.397	2.367	2.412	4,595,200	2.3858	-0.92%
2018-08-22	0	3.270	3.260	3.270	3.230	3.310	6,433,081	21,030,100	3.2691	2.412	2.404	2.412	2.382	2.441	8,722,941	2.4109	-0.61%
2018-08-21	0	3.290	3.280	3.290	3.200	3.320	5,281,042	17,301,526	3.2762	2.426	2.419	2.426	2.360	2.448	7,160,832	2.4161	1.54%
2018-08-20	0	3.240	3.230	3.240	3.130	3.260	5,218,617	16,697,497	3.1996	2.389	2.382	2.389	2.308	2.404	7,076,187	2.3597	3.51%
2018-08-17	0	3.130	3.120	3.130	3.110	3.200	6,018,096	18,871,421	3.1358	2.308	2.301	2.308	2.294	2.360	8,160,241	2.3126	0.00%
2018-08-16	0	3.130	3.130	3.140	3.100	3.230	30,864,837	96,964,608	3.1416	2.308	2.308	2.316	2.286	2.382	41,851,197	2.3169	-2.80%
2018-08-15	0	3.220	3.210	3.220	3.200	3.350	11,939,166	38,614,499	3.2343	2.375	2.367	2.375	2.360	2.471	16,188,920	2.3852	-3.88%
2018-08-14	0	3.350	3.340	3.350	3.280	3.400	5,834,848	19,412,352	3.3270	2.471	2.463	2.471	2.419	2.507	7,911,766	2.4536	-0.89%
2018-08-13	0	3.380	3.380	3.390	3.350	3.450	4,486,943	15,173,055	3.3816	2.493	2.493	2.500	2.471	2.544	6,084,073	2.4939	-2.87%
2018-08-10	0	3.480	3.470	3.480	3.450	3.520	3,571,000	12,420,390	3.4781	2.566	2.559	2.566	2.544	2.596	4,842,100	2.5651	0.00%
2018-08-09	0	3.480	3.480	3.490	3.370	3.490	8,146,439	28,219,294	3.4640	2.566	2.566	2.574	2.485	2.574	11,046,169	2.5547	2.05%
2018-08-08	0	3.410	3.400	3.410	3.370	3.430	4,643,000	15,805,210	3.4041	2.515	2.507	2.515	2.485	2.530	6,295,679	2.5105	0.29%
2018-08-07	0	3.400	3.400	3.410	3.340	3.430	15,290,935	51,613,862	3.3755	2.507	2.507	2.515	2.463	2.530	20,733,754	2.4894	1.19%
2018-08-06	0	3.360	3.350	3.360	3.320	3.500	6,969,668	23,615,809	3.3884	2.478	2.471	2.478	2.448	2.581	9,450,526	2.4989	-1.18%
2018-08-03	0	3.400	3.400	3.410	3.350	3.460	8,887,245	30,201,803	3.3983	2.507	2.507	2.515	2.471	2.552	12,050,666	2.5062	-0.87%
2018-08-02	0	3.430	3.430	3.440	3.400	3.530	7,538,000	25,911,450	3.4374	2.530	2.530	2.537	2.507	2.603	10,221,156	2.5351	-2.83%
2018-08-01	0	3.530	3.520	3.530	3.490	3.700	6,257,000	22,297,780	3.5637	2.603	2.596	2.603	2.574	2.729	8,484,183	2.6282	-0.28%
2018-07-31	0	3.540	3.540	3.550	3.540	3.650	8,433,799	30,081,122	3.5667	2.611	2.611	2.618	2.611	2.692	11,435,815	2.6304	-1.12%
2018-07-30	0	3.580	3.570	3.580	3.570	3.670	4,621,902	16,674,895	3.6078	2.640	2.633	2.640	2.633	2.707	6,267,071	2.6607	-2.98%
2018-07-27	0	3.690	3.690	3.700	3.650	3.720	1,763,712	6,498,477	3.6845	2.721	2.721	2.729	2.692	2.743	2,391,506	2.7173	-0.81%
2018-07-26	0	3.720	3.720	3.730	3.720	3.850	11,767,520	44,262,030	3.7614	2.743	2.743	2.751	2.743	2.839	15,956,177	2.7740	-3.38%
2018-07-25	0	3.850	3.820	3.850	3.700	3.850	15,574,558	59,322,799	3.8090	2.839	2.817	2.839	2.729	2.839	21,118,332	2.8091	3.22%
2018-07-24	0	3.730	3.720	3.730	3.540	3.740	8,235,897	30,449,161	3.6971	2.751	2.743	2.751	2.611	2.758	11,167,470	2.7266	4.19%
2018-07-23	0	3.580	3.560	3.580	3.480	3.600	6,154,319	21,815,620	3.5448	2.640	2.625	2.640	2.566	2.655	8,344,953	2.6142	1.70%
2018-07-20	0	3.520	3.510	3.520	3.360	3.520	12,293,082	42,444,798	3.4527	2.596	2.589	2.596	2.478	2.596	16,668,813	2.5464	0.00%
2018-07-19	0	3.520	3.520	3.530	3.500	3.570	10,385,000	36,686,505	3.5326	2.596	2.596	2.603	2.581	2.633	14,081,548	2.6053	-0.28%
2018-07-18	0	3.530	3.520	3.530	3.500	3.570	4,719,769	16,646,483	3.5270	2.603	2.596	2.603	2.581	2.633	6,399,774	2.6011	-0.56%
2018-07-17	0	3.550	3.540	3.550	3.470	3.550	9,772,994	34,350,959	3.5149	2.618	2.611	2.618	2.559	2.618	13,251,698	2.5922	1.14%
2018-07-16	0	3.510	3.510	3.520	3.450	3.580	5,112,679	17,832,013	3.4878	2.589	2.589	2.596	2.544	2.640	6,932,541	2.5722	-1.40%
2018-07-13	0	3.560	3.540	3.560	3.500	3.570	5,039,479	17,822,440	3.5366	2.625	2.611	2.625	2.581	2.633	6,833,285	2.6082	0.56%
2018-07-12	0	3.540	3.540	3.550	3.430	3.580	6,682,000	23,542,035	3.5232	2.611	2.611	2.618	2.530	2.640	9,060,462	2.5983	2.31%
2018-07-11	0	3.460	3.460	3.470	3.440	3.500	7,670,019	26,557,135	3.4625	2.552	2.552	2.559	2.537	2.581	10,400,167	2.5535	-3.35%
2018-07-10	0	3.580	3.570	3.580	3.450	3.590	10,789,735	38,082,827	3.5295	2.640	2.633	2.640	2.544	2.648	14,630,348	2.6030	2.29%
2018-07-09	0	3.500	3.490	3.500	3.410	3.500	9,438,744	32,701,904	3.4646	2.581	2.574	2.581	2.515	2.581	12,798,471	2.5551	2.94%
2018-07-06	0	3.400	3.390	3.400	3.320	3.500	23,160,249	79,090,244	3.4149	2.507	2.500	2.507	2.448	2.581	31,404,155	2.5185	0.29%
2018-07-05	0	3.390	3.390	3.400	3.340	3.540	31,406,379	106,610,318	3.3945	2.500	2.500	2.507	2.463	2.611	42,585,501	2.5034	-3.14%
2018-07-04	0	3.500	3.490	3.500	3.430	3.530	11,976,827	41,694,540	3.4813	2.581	2.574	2.581	2.530	2.603	16,239,987	2.5674	-0.57%
2018-07-03	0	3.520	3.520	3.530	3.410	3.540	11,854,888	41,103,298	3.4672	2.596	2.596	2.603	2.515	2.611	16,074,643	2.5570	-1.68%
2018-06-29	0	3.580	3.570	3.580	3.460	3.590	9,171,105	32,448,405	3.5381	2.640	2.633	2.640	2.552	2.648	12,435,566	2.6093	2.29%
2018-06-28	0	3.500	3.490	3.500	3.470	3.620	14,569,212	51,404,796	3.5283	2.581	2.574	2.581	2.559	2.670	19,755,133	2.6021	-0.85%
2018-06-27	0	3.530	3.530	3.540	3.490	3.640	18,968,978	67,227,764	3.5441	2.603	2.603	2.611	2.574	2.684	25,720,999	2.6137	-1.40%
2018-06-26	0	3.580	3.580	3.590	3.580	3.710	15,951,506	57,859,686	3.6272	2.640	2.640	2.648	2.640	2.736	21,629,455	2.6750	-2.72%
2018-06-25	0	3.680	3.680	3.690	3.660	3.830	12,190,218	45,351,734	3.7203	2.714	2.714	2.721	2.699	2.825	16,529,334	2.7437	-3.16%
2018-06-22	0	3.800	3.800	3.810	3.750	3.850	8,203,041	31,250,204	3.8096	2.802	2.802	2.810	2.766	2.839	11,122,919	2.8095	-0.26%
2018-06-21	0	3.810	3.810	3.820	3.780	3.960	8,427,637	32,502,750	3.8567	2.810	2.810	2.817	2.788	2.920	11,427,460	2.8443	-2.56%
2018-06-20	0	3.910	3.870	3.910	3.810	3.980	21,235,713	82,333,433	3.8771	2.884	2.854	2.884	2.810	2.935	28,794,579	2.8593	-0.51%
2018-06-19	0	3.930	3.930	3.940	3.890	4.150	19,884,982	78,630,454	3.9543	2.898	2.898	2.906	2.869	3.061	26,963,055	2.9162	-5.30%
2018-06-15	0	4.150	4.150	4.160	4.140	4.260	12,508,002	52,230,888	4.1758	3.061	3.061	3.068	3.053	3.142	16,960,234	3.0796	-2.12%
2018-06-14	0	4.240	4.230	4.240	4.210	4.320	6,599,000	28,071,901	4.2540	3.127	3.120	3.127	3.105	3.186	8,947,919	3.1373	-1.17%
2018-06-13	0	4.290	4.280	4.290	4.250	4.310	7,264,247	31,036,617	4.2725	3.164	3.156	3.164	3.134	3.179	9,849,961	3.1509	-0.23%
2018-06-12	0	4.300	4.290	4.300	4.270	4.330	11,129,184	47,770,390	4.2924	3.171	3.164	3.171	3.149	3.193	15,090,625	3.1656	-0.46%
2018-06-11	0	4.320	4.290	4.320	4.280	4.370	11,683,389	50,313,828	4.3064	3.186	3.164	3.186	3.156	3.223	15,842,099	3.1760	-0.46%
2018-06-08	0	4.340	4.330	4.340	4.310	4.450	12,795,054	55,590,287	4.3447	3.201	3.193	3.201	3.179	3.282	17,349,462	3.2042	-1.81%
2018-06-07	0	4.420	4.420	4.440	4.410	4.460	5,385,010	23,846,287	4.4283	3.260	3.260	3.274	3.252	3.289	7,301,808	3.2658	0.23%
2018-06-06	0	4.410	4.410	4.420	4.400	4.510	12,194,137	54,109,270	4.4373	3.252	3.252	3.260	3.245	3.326	16,534,648	3.2725	-2.65%
2018-06-05	0	4.530	4.520	4.530	4.420	4.530	8,072,730	36,231,756	4.4882	3.341	3.333	3.341	3.260	3.341	10,946,224	3.3100	1.57%
2018-06-04	0	4.460	4.450	4.460	4.440	4.510	10,506,411	46,951,648	4.4689	3.289	3.282	3.289	3.274	3.326	14,246,175	3.2957	0.22%
2018-06-01	0	4.450	4.440	4.450	4.370	4.470	8,718,228	38,573,203	4.4244	3.282	3.274	3.282	3.223	3.297	11,821,487	3.2630	0.45%
2018-05-31	0	4.430	4.430	4.440	4.360	4.450	8,889,641	39,350,425	4.4265	3.267	3.267	3.274	3.215	3.282	12,053,915	3.2645	2.55%
2018-05-30	0	4.320	4.320	4.330	4.300	4.440	11,840,684	51,475,822	4.3474	3.186	3.186	3.193	3.171	3.274	16,055,383	3.2061	-2.92%
2018-05-29	0	4.450	4.440	4.450	4.420	4.480	7,352,000	32,661,790	4.4426	3.282	3.274	3.282	3.260	3.304	9,968,949	3.2764	-0.22%
2018-05-28	0	4.460	4.450	4.460	4.450	4.520	5,234,134	23,410,474	4.4727	3.289	3.282	3.289	3.282	3.333	7,097,228	3.2985	-0.45%
2018-05-25	0	4.480	4.470	4.480	4.470	4.530	4,291,620	19,258,017	4.4874	3.304	3.297	3.304	3.297	3.341	5,819,225	3.3094	-1.32%
2018-05-24	0	4.540	4.520	4.540	4.430	4.570	16,042,696	71,733,917	4.4714	3.348	3.333	3.348	3.267	3.370	21,753,105	3.2976	0.22%
2018-05-23	0	4.530	4.530	4.540	4.500	4.640	9,045,806	41,038,859	4.5368	3.341	3.341	3.348	3.319	3.422	12,265,667	3.3458	-2.37%
2018-05-21	0	4.640	4.630	4.640	4.640	4.720	6,449,003	30,259,679	4.6921	3.422	3.415	3.422	3.422	3.481	8,744,530	3.4604	-0.22%
2018-05-18	0	4.650	4.630	4.650	4.570	4.650	6,246,011	28,837,166	4.6169	3.429	3.415	3.429	3.370	3.429	8,469,283	3.4049	1.31%
2018-05-17	0	4.590	4.580	4.590	4.550	4.640	4,190,254	19,197,610	4.5815	3.385	3.378	3.385	3.356	3.422	5,681,778	3.3788	-0.22%
2018-05-16	0	4.600	4.590	4.600	4.520	4.610	5,791,912	26,471,344	4.5704	3.392	3.385	3.392	3.333	3.400	7,853,547	3.3706	-0.22%
2018-05-15	0	4.610	4.600	4.610	4.590	4.670	4,497,002	20,786,933	4.6224	3.400	3.392	3.400	3.385	3.444	6,097,713	3.4090	-0.65%
2018-05-14	0	4.640	4.620	4.640	4.590	4.650	5,494,667	25,426,595	4.6275	3.422	3.407	3.422	3.385	3.429	7,450,497	3.4127	1.31%
2018-05-11	0	4.580	4.580	4.590	4.570	4.630	4,740,123	21,795,355	4.5981	3.378	3.378	3.385	3.370	3.415	6,427,373	3.3910	0.00%
2018-05-10	0	4.580	4.570	4.580	4.490	4.610	6,844,598	31,237,025	4.5637	3.378	3.370	3.378	3.311	3.400	9,280,937	3.3657	2.00%
2018-05-09	0	4.490	4.470	4.490	4.450	4.550	7,150,675	32,023,727	4.4784	3.311	3.297	3.311	3.282	3.356	9,695,963	3.3028	0.00%
2018-05-08	0	4.490	4.480	4.490	4.440	4.510	11,340,372	50,803,640	4.4799	3.311	3.304	3.311	3.274	3.326	15,376,985	3.3039	0.67%
2018-05-07	0	4.460	4.450	4.460	4.420	4.510	6,927,157	31,001,384	4.4753	3.289	3.282	3.289	3.260	3.326	9,392,883	3.3005	0.22%
2018-05-04	0	4.450	4.450	4.460	4.430	4.510	9,488,000	42,483,595	4.4776	3.282	3.282	3.289	3.267	3.326	12,865,260	3.3022	-2.20%
2018-05-03	0	4.550	4.540	4.550	4.470	4.560	9,967,198	45,039,487	4.5188	3.356	3.348	3.356	3.297	3.363	13,515,029	3.3325	0.66%
2018-05-02	0	4.520	4.510	4.520	4.500	4.610	14,097,628	63,943,111	4.5357	3.333	3.326	3.333	3.319	3.400	19,115,688	3.3451	-2.16%
2018-04-30	0	4.620	4.610	4.620	4.530	4.640	12,485,976	57,540,600	4.6084	3.407	3.400	3.407	3.341	3.422	16,930,368	3.3987	2.21%
2018-04-27	0	4.520	4.510	4.520	4.390	4.520	22,702,359	101,044,418	4.4508	3.333	3.326	3.333	3.238	3.333	30,783,279	3.2824	2.49%
2018-04-26	0	4.410	4.410	4.420	4.380	4.500	6,951,000	30,762,898	4.4257	3.252	3.252	3.260	3.230	3.319	9,425,213	3.2639	-1.34%
2018-04-25	0	4.470	4.470	4.480	4.440	4.520	8,117,000	36,366,450	4.4803	3.297	3.297	3.304	3.274	3.333	11,006,252	3.3042	-1.32%
2018-04-24	0	4.530	4.530	4.540	4.520	4.590	6,997,803	31,783,460	4.5419	3.341	3.341	3.348	3.333	3.385	9,488,676	3.3496	0.44%
2018-04-23	0	4.510	4.500	4.510	4.480	4.560	5,702,663	25,696,936	4.5061	3.326	3.319	3.326	3.304	3.363	7,732,530	3.3232	-0.44%
2018-04-20	0	4.530	4.520	4.530	4.510	4.660	6,601,901	30,077,534	4.5559	3.341	3.333	3.341	3.326	3.437	8,951,852	3.3599	-2.37%
2018-04-19	0	4.640	4.630	4.640	4.550	4.640	8,174,704	37,641,778	4.6047	3.422	3.415	3.422	3.356	3.422	11,084,495	3.3959	2.65%
2018-04-18	0	4.520	4.520	4.530	4.500	4.630	9,014,995	40,996,908	4.5476	3.333	3.333	3.341	3.319	3.415	12,223,889	3.3538	-0.44%
2018-04-17	0	4.540	4.530	4.540	4.520	4.690	7,433,387	34,156,388	4.5950	3.348	3.341	3.348	3.333	3.459	10,079,306	3.3888	-1.73%
2018-04-16	0	4.620	4.620	4.630	4.610	4.740	5,845,000	27,182,832	4.6506	3.407	3.407	3.415	3.400	3.496	7,925,532	3.4298	-2.53%
2018-04-13	0	4.740	4.730	4.740	4.700	4.780	3,653,472	17,307,821	4.7374	3.496	3.488	3.496	3.466	3.525	4,953,928	3.4938	0.85%
2018-04-12	0	4.700	4.700	4.710	4.680	4.830	5,936,603	28,059,275	4.7265	3.466	3.466	3.474	3.451	3.562	8,049,741	3.4857	-1.67%
2018-04-11	0	4.780	4.780	4.790	4.780	4.880	11,454,850	55,274,360	4.8254	3.525	3.525	3.533	3.525	3.599	15,532,212	3.5587	-0.42%
2018-04-10	0	4.800	4.790	4.800	4.680	4.800	11,436,254	54,554,409	4.7703	3.540	3.533	3.540	3.451	3.540	15,506,996	3.5181	2.56%
2018-04-09	0	4.680	4.680	4.690	4.600	4.780	18,310,249	86,018,295	4.6978	3.451	3.451	3.459	3.392	3.525	24,827,795	3.4646	0.86%
2018-04-06	0	4.640	4.630	4.640	4.540	4.650	20,687,295	95,341,825	4.6087	3.422	3.415	3.422	3.348	3.429	28,050,952	3.3989	2.88%
2018-04-04	0	4.510	4.510	4.540	4.510	4.680	8,806,000	40,481,265	4.5970	3.326	3.326	3.348	3.326	3.451	11,940,502	3.3902	-1.53%
2018-04-03	0	4.580	4.570	4.580	4.550	4.620	8,954,053	41,094,450	4.5895	3.378	3.370	3.378	3.356	3.407	12,141,254	3.3847	0.22%
2018-03-29	0	4.570	4.570	4.580	4.490	4.650	12,854,498	58,772,671	4.5721	3.370	3.370	3.378	3.311	3.429	17,430,065	3.3719	0.00%
2018-03-28	0	4.570	4.570	4.580	4.560	4.710	8,614,000	39,760,123	4.6158	3.370	3.370	3.378	3.363	3.474	11,680,159	3.4041	-3.79%
2018-03-27	0	4.750	4.740	4.750	4.690	4.780	19,720,297	93,688,987	4.7509	3.503	3.496	3.503	3.459	3.525	26,739,750	3.5037	2.59%
2018-03-26	0	4.810	4.810	4.820	4.700	4.830	17,020,576	81,059,392	4.7624	3.415	3.415	3.422	3.336	3.429	23,976,304	3.3808	0.21%
2018-03-23	0	4.800	4.790	4.800	4.740	4.960	32,738,610	157,469,915	4.8099	3.407	3.400	3.407	3.365	3.521	46,117,761	3.4145	-4.19%
2018-03-22	0	5.010	5.010	5.020	5.010	5.150	16,988,059	86,076,514	5.0669	3.557	3.557	3.564	3.557	3.656	23,930,498	3.5969	-0.40%
2018-03-21	0	5.030	5.030	5.050	5.020	5.180	14,481,957	74,063,052	5.1142	3.571	3.571	3.585	3.564	3.677	20,400,238	3.6305	-0.98%
2018-03-20	0	5.080	5.080	5.090	5.010	5.130	12,536,986	63,456,975	5.0616	3.606	3.606	3.613	3.557	3.642	17,660,424	3.5932	-0.39%
2018-03-19	0	5.100	5.100	5.120	5.090	5.190	13,786,772	70,758,862	5.1324	3.620	3.620	3.635	3.613	3.684	19,420,955	3.6434	-0.20%
2018-03-16	0	5.110	5.100	5.110	5.090	5.330	33,188,576	171,509,339	5.1677	3.628	3.620	3.628	3.613	3.784	46,751,613	3.6685	-3.77%
2018-03-15	0	5.310	5.300	5.310	5.150	5.370	45,726,675	240,953,801	5.2694	3.770	3.762	3.770	3.656	3.812	64,413,604	3.7407	2.91%
2018-03-14	0	5.160	5.160	5.170	5.080	5.180	12,324,809	63,358,745	5.1407	3.663	3.663	3.670	3.606	3.677	17,361,537	3.6494	0.00%
2018-03-13	0	5.160	5.160	5.170	5.080	5.200	20,664,782	106,487,404	5.1531	3.663	3.663	3.670	3.606	3.691	29,109,772	3.6581	1.38%
2018-03-12	0	5.090	5.080	5.090	4.960	5.120	36,837,365	186,064,628	5.0510	3.613	3.606	3.613	3.521	3.635	51,891,537	3.5856	3.25%
2018-03-09	0	4.930	4.930	4.940	4.860	4.950	10,510,307	51,562,340	4.9059	3.500	3.500	3.507	3.450	3.514	14,805,510	3.4826	0.82%
2018-03-08	0	4.890	4.880	4.890	4.810	4.900	6,884,094	33,564,039	4.8756	3.471	3.464	3.471	3.415	3.478	9,697,388	3.4611	1.24%
2018-03-07	0	4.830	4.810	4.830	4.780	4.890	12,568,491	60,549,463	4.8176	3.429	3.415	3.429	3.393	3.471	17,704,804	3.4199	-1.43%
2018-03-06	0	4.900	4.890	4.900	4.760	4.920	16,757,463	81,587,454	4.8687	3.478	3.471	3.478	3.379	3.493	23,605,665	3.4563	4.03%
2018-03-05	0	4.710	4.710	4.720	4.700	4.820	8,191,000	38,759,301	4.7319	3.344	3.344	3.351	3.336	3.422	11,538,382	3.3592	-1.05%
2018-03-02	0	4.760	4.750	4.760	4.700	4.780	12,548,500	59,571,650	4.7473	3.379	3.372	3.379	3.336	3.393	17,676,643	3.3701	-1.24%
2018-03-01	0	4.820	4.800	4.820	4.700	4.840	9,582,436	45,814,095	4.7810	3.422	3.407	3.422	3.336	3.436	13,498,450	3.3940	1.47%
2018-02-28	0	4.750	4.750	4.760	4.720	4.850	14,843,293	70,922,623	4.7781	3.372	3.372	3.379	3.351	3.443	20,909,240	3.3919	-2.66%
2018-02-27	0	4.880	4.870	4.880	4.840	5.080	18,873,000	93,204,735	4.9385	3.464	3.457	3.464	3.436	3.606	26,585,750	3.5058	-2.59%
2018-02-26	0	5.010	5.000	5.010	4.930	5.080	13,630,752	68,314,188	5.0118	3.557	3.549	3.557	3.500	3.606	19,201,174	3.5578	0.00%
2018-02-23	0	5.010	5.000	5.010	4.910	5.020	11,460,322	57,008,035	4.9744	3.557	3.549	3.557	3.486	3.564	16,143,764	3.5313	1.42%
2018-02-22	0	4.940	4.920	4.940	4.920	5.020	12,313,618	61,006,461	4.9544	3.507	3.493	3.507	3.493	3.564	17,345,773	3.5171	-2.37%
2018-02-21	0	5.060	5.040	5.060	4.950	5.080	6,920,000	34,878,585	5.0403	3.592	3.578	3.592	3.514	3.606	9,747,967	3.5780	2.22%
2018-02-20	0	4.950	4.950	4.960	4.890	5.070	10,094,000	50,216,100	4.9748	3.514	3.514	3.521	3.471	3.599	14,219,073	3.5316	-0.80%
2018-02-15	0	4.990	4.980	4.990	4.910	5.040	11,278,203	56,313,426	4.9931	3.542	3.535	3.542	3.486	3.578	15,887,219	3.5446	3.10%
2018-02-14	0	4.840	4.840	4.850	4.750	4.940	19,521,312	93,960,392	4.8132	3.436	3.436	3.443	3.372	3.507	27,499,005	3.4169	0.41%
2018-02-13	0	4.820	4.810	4.820	4.750	4.910	17,874,000	86,465,879	4.8375	3.422	3.415	3.422	3.372	3.486	25,178,493	3.4341	2.99%
2018-02-12	0	4.680	4.670	4.680	4.580	4.710	17,470,397	81,544,350	4.6676	3.322	3.315	3.322	3.251	3.344	24,609,951	3.3135	1.30%
2018-02-09	0	4.620	4.610	4.620	4.500	4.750	52,640,889	241,896,890	4.5952	3.280	3.273	3.280	3.195	3.372	74,153,421	3.2621	-6.85%
2018-02-08	0	4.960	4.950	4.960	4.820	5.120	25,799,827	128,184,257	4.9684	3.521	3.514	3.521	3.422	3.635	36,343,335	3.5270	2.69%
2018-02-07	0	4.830	4.820	4.830	4.800	5.110	33,480,673	165,227,837	4.9350	3.429	3.422	3.429	3.407	3.628	47,163,080	3.5033	-1.63%
2018-02-06	0	4.910	4.910	4.920	4.850	5.020	52,905,847	261,236,923	4.9378	3.486	3.486	3.493	3.443	3.564	74,526,659	3.5053	-4.84%
2018-02-05	0	5.160	5.160	5.170	5.060	5.300	50,576,257	262,641,129	5.1930	3.663	3.663	3.670	3.592	3.762	71,245,045	3.6864	-4.44%
2018-02-02	0	5.400	5.400	5.410	5.290	5.450	36,918,016	198,174,945	5.3680	3.833	3.833	3.841	3.755	3.869	52,005,147	3.8107	0.75%
2018-02-01	0	5.360	5.350	5.360	5.300	5.670	50,677,539	275,930,079	5.4448	3.805	3.798	3.805	3.762	4.025	71,387,717	3.8652	-3.42%
2018-01-31	0	5.550	5.550	5.560	5.390	5.630	42,144,708	232,385,936	5.5140	3.940	3.940	3.947	3.826	3.997	59,367,810	3.9143	-1.42%
2018-01-30	0	5.630	5.630	5.640	5.540	5.950	46,220,413	261,499,327	5.6577	3.997	3.997	4.004	3.933	4.224	65,109,116	4.0163	-3.60%
2018-01-29	0	5.840	5.830	5.860	5.820	6.160	34,657,773	206,804,296	5.9670	4.146	4.139	4.160	4.132	4.373	48,821,220	4.2360	-2.01%
2018-01-26	0	5.960	5.950	5.960	5.800	6.030	37,456,586	221,688,022	5.9185	4.231	4.224	4.231	4.117	4.281	52,763,813	4.2015	2.94%
2018-01-25	0	5.790	5.780	5.790	5.680	5.920	40,615,730	236,851,704	5.8315	4.110	4.103	4.110	4.032	4.203	57,213,991	4.1398	-1.19%
2018-01-24	0	5.860	5.850	5.860	5.580	5.940	84,916,438	490,147,900	5.7721	4.160	4.153	4.160	3.961	4.217	119,618,884	4.0976	2.63%
2018-01-23	0	5.710	5.700	5.710	5.700	6.080	64,770,497	379,383,044	5.8573	4.053	4.046	4.053	4.046	4.316	91,239,985	4.1581	-2.39%
2018-01-22	0	5.850	5.850	5.860	5.600	5.980	63,760,133	371,644,113	5.8288	4.153	4.153	4.160	3.975	4.245	89,816,720	4.1378	5.22%
2018-01-19	0	5.560	5.550	5.560	5.460	5.800	93,441,439	524,972,632	5.6182	3.947	3.940	3.947	3.876	4.117	131,627,762	3.9883	5.70%
2018-01-18	0	5.260	5.260	5.270	5.120	5.420	42,007,380	221,867,099	5.2816	3.734	3.734	3.741	3.635	3.848	59,174,361	3.7494	1.35%
2018-01-17	0	5.190	5.180	5.190	5.000	5.330	68,137,797	354,484,752	5.2025	3.684	3.677	3.684	3.549	3.784	95,983,386	3.6932	1.76%
2018-01-16	0	5.100	5.090	5.100	4.870	5.100	26,298,885	131,924,284	5.0163	3.620	3.613	3.620	3.457	3.620	37,046,340	3.5611	3.24%
2018-01-15	0	4.940	4.930	4.940	4.890	5.140	42,980,645	217,237,358	5.0543	3.507	3.500	3.507	3.471	3.649	60,545,366	3.5880	-1.79%
2018-01-12	0	5.030	5.020	5.030	4.910	5.040	36,149,800	180,077,309	4.9814	3.571	3.564	3.571	3.486	3.578	50,922,988	3.5363	1.00%
2018-01-11	0	4.980	4.970	4.980	4.820	5.000	42,800,459	211,181,162	4.9341	3.535	3.528	3.535	3.422	3.549	60,291,544	3.5027	3.11%
2018-01-10	0	4.830	4.820	4.830	4.740	4.940	44,350,064	215,044,661	4.8488	3.429	3.422	3.429	3.365	3.507	62,474,419	3.4421	2.55%
2018-01-09	0	4.710	4.700	4.710	4.680	4.770	9,054,705	42,723,559	4.7184	3.344	3.336	3.344	3.322	3.386	12,755,053	3.3495	0.00%
2018-01-08	0	4.710	4.700	4.710	4.660	4.810	26,215,849	124,517,743	4.7497	3.344	3.336	3.344	3.308	3.415	36,929,371	3.3718	1.29%
2018-01-05	0	4.650	4.640	4.650	4.620	4.750	13,032,950	61,073,953	4.6861	3.301	3.294	3.301	3.280	3.372	18,359,071	3.3266	0.00%
2018-01-04	0	4.650	4.640	4.650	4.600	4.700	12,540,039	58,441,066	4.6604	3.301	3.294	3.301	3.266	3.336	17,664,724	3.3083	1.09%
2018-01-03	0	4.600	4.580	4.600	4.570	4.690	11,964,993	55,474,726	4.6364	3.266	3.251	3.266	3.244	3.329	16,854,677	3.2914	-0.65%
2018-01-02	0	4.630	4.620	4.630	4.430	4.670	22,012,979	101,153,279	4.5952	3.287	3.280	3.287	3.145	3.315	31,008,931	3.2621	3.81%
2017-12-29	0	4.460	4.450	4.460	4.420	4.480	7,328,763	32,662,896	4.4568	3.166	3.159	3.166	3.138	3.180	10,323,778	3.1639	0.68%
2017-12-28	0	4.430	4.420	4.430	4.380	4.430	8,593,536	37,863,663	4.4061	3.145	3.138	3.145	3.109	3.145	12,105,420	3.1278	0.91%
2017-12-27	0	4.390	4.380	4.390	4.370	4.440	4,899,387	21,529,646	4.3944	3.116	3.109	3.116	3.102	3.152	6,901,599	3.1195	-0.68%
2017-12-22	0	4.420	4.400	4.420	4.380	4.450	5,184,000	22,909,690	4.4193	3.138	3.124	3.138	3.109	3.159	7,302,524	3.1372	0.45%
2017-12-21	0	4.400	4.390	4.400	4.310	4.420	4,000,188	17,537,852	4.3843	3.124	3.116	3.124	3.060	3.138	5,634,928	3.1123	1.15%
2017-12-20	0	4.350	4.340	4.350	4.310	4.380	7,361,883	31,944,143	4.3391	3.088	3.081	3.088	3.060	3.109	10,370,433	3.0803	-0.46%
2017-12-19	0	4.370	4.370	4.380	4.350	4.420	9,659,687	42,312,438	4.3803	3.102	3.102	3.109	3.088	3.138	13,607,271	3.1095	0.00%
2017-12-18	0	4.370	4.360	4.370	4.300	4.400	5,901,744	25,700,672	4.3548	3.102	3.095	3.102	3.053	3.124	8,313,585	3.0914	1.63%
2017-12-15	0	4.300	4.300	4.330	4.300	4.430	19,569,141	84,868,625	4.3369	3.053	3.053	3.074	3.053	3.145	27,566,380	3.0787	-2.49%
2017-12-14	0	4.410	4.400	4.410	4.360	4.450	13,370,297	58,930,490	4.4076	3.131	3.124	3.131	3.095	3.159	18,834,280	3.1289	0.00%
2017-12-13	0	4.410	4.400	4.410	4.350	4.440	15,696,288	69,186,487	4.4078	3.131	3.124	3.131	3.088	3.152	22,110,824	3.1291	1.61%
2017-12-12	0	4.340	4.340	4.350	4.330	4.430	14,401,000	62,809,464	4.3615	3.081	3.081	3.088	3.074	3.145	20,286,197	3.0962	-1.81%
2017-12-11	0	4.420	4.410	4.420	4.400	4.490	14,164,824	62,560,252	4.4166	3.138	3.131	3.138	3.124	3.187	19,953,503	3.1353	-0.45%
2017-12-08	0	4.440	4.430	4.440	4.430	4.520	10,927,758	48,741,961	4.4604	3.152	3.145	3.152	3.145	3.209	15,393,559	3.1664	-1.11%
2017-12-07	0	4.490	4.490	4.500	4.340	4.540	25,205,047	112,014,440	4.4441	3.187	3.187	3.195	3.081	3.223	35,505,488	3.1548	1.13%
2017-12-06	0	4.440	4.430	4.440	4.400	4.600	29,298,793	131,308,997	4.4817	3.152	3.145	3.152	3.124	3.266	41,272,208	3.1815	-3.27%
2017-12-05	0	4.590	4.590	4.610	4.570	4.650	17,211,207	79,511,115	4.6197	3.258	3.258	3.273	3.244	3.301	24,244,839	3.2795	-0.43%
2017-12-04	0	4.610	4.600	4.610	4.480	4.650	17,888,025	82,380,946	4.6054	3.273	3.266	3.273	3.180	3.301	25,198,249	3.2693	1.10%
2017-12-01	0	4.560	4.550	4.560	4.430	4.580	13,038,081	58,984,539	4.5240	3.237	3.230	3.237	3.145	3.251	18,366,299	3.2116	1.11%
2017-11-30	0	4.510	4.500	4.510	4.380	4.530	13,182,817	58,926,214	4.4699	3.202	3.195	3.202	3.109	3.216	18,570,184	3.1732	1.35%
2017-11-29	0	4.450	4.450	4.470	4.440	4.590	10,175,116	45,744,857	4.4958	3.159	3.159	3.173	3.152	3.258	14,333,338	3.1915	-1.55%
2017-11-28	0	4.520	4.510	4.520	4.460	4.600	16,004,776	72,344,470	4.5202	3.209	3.202	3.209	3.166	3.266	22,545,381	3.2088	0.00%
2017-11-27	0	4.520	4.520	4.530	4.500	4.650	8,567,453	39,117,724	4.5659	3.209	3.209	3.216	3.195	3.301	12,068,678	3.2413	-1.95%
2017-11-24	0	4.610	4.600	4.610	4.580	4.660	7,138,823	32,948,491	4.6154	3.273	3.266	3.273	3.251	3.308	10,056,216	3.2764	1.10%
2017-11-23	0	4.560	4.560	4.570	4.540	4.790	42,556,929	199,925,500	4.6978	3.237	3.237	3.244	3.223	3.400	59,948,491	3.3350	-0.22%
2017-11-22	0	4.570	4.570	4.580	4.550	4.690	33,597,056	155,096,927	4.6164	3.244	3.244	3.251	3.230	3.329	47,327,025	3.2771	0.66%
2017-11-21	0	4.540	4.530	4.540	4.360	4.540	20,528,063	92,171,180	4.4900	3.223	3.216	3.223	3.095	3.223	28,917,181	3.1874	4.13%
2017-11-20	0	4.360	4.360	4.370	4.310	4.430	15,393,894	67,182,135	4.3642	3.095	3.095	3.102	3.060	3.145	21,684,852	3.0981	-1.36%
2017-11-17	0	4.420	4.400	4.420	4.390	4.540	18,251,780	80,583,883	4.4151	3.138	3.124	3.138	3.116	3.223	25,710,659	3.1343	-0.90%
2017-11-16	0	4.460	4.450	4.460	4.450	4.490	6,406,493	28,582,395	4.4615	3.166	3.159	3.166	3.159	3.187	9,024,608	3.1672	-0.67%
2017-11-15	0	4.490	4.470	4.490	4.450	4.560	9,479,433	42,506,711	4.4841	3.187	3.173	3.187	3.159	3.237	13,353,353	3.1832	-0.88%
2017-11-14	0	4.530	4.530	4.540	4.520	4.610	8,140,500	37,139,528	4.5623	3.216	3.216	3.223	3.209	3.273	11,467,244	3.2387	-1.31%
2017-11-13	0	4.590	4.590	4.600	4.490	4.630	20,377,105	93,445,322	4.5858	3.258	3.258	3.266	3.187	3.287	28,704,531	3.2554	0.22%
2017-11-10	0	4.580	4.580	4.590	4.530	4.620	17,126,110	78,341,421	4.5744	3.251	3.251	3.258	3.216	3.280	24,124,966	3.2473	0.00%
2017-11-09	0	4.580	4.580	4.600	4.530	4.630	25,865,000	118,791,910	4.5928	3.251	3.251	3.266	3.216	3.287	36,435,142	3.2604	0.88%
2017-11-08	0	4.540	4.530	4.540	4.480	4.630	39,351,535	179,544,465	4.5626	3.223	3.216	3.223	3.180	3.287	55,433,162	3.2389	0.89%
2017-11-07	0	4.500	4.500	4.510	4.380	4.550	20,329,701	91,050,026	4.4787	3.195	3.195	3.202	3.109	3.230	28,637,755	3.1794	2.51%
2017-11-06	0	4.390	4.390	4.400	4.310	4.460	15,431,906	67,394,656	4.3672	3.116	3.116	3.124	3.060	3.166	21,738,399	3.1003	-0.45%
2017-11-03	0	4.410	4.400	4.410	4.380	4.490	17,853,787	78,987,980	4.4242	3.131	3.124	3.131	3.109	3.187	25,150,020	3.1407	-1.34%
2017-11-02	0	4.470	4.460	4.470	4.450	4.530	15,026,558	67,211,587	4.4729	3.173	3.166	3.173	3.159	3.216	21,167,399	3.1752	0.22%
2017-11-01	0	4.460	4.460	4.480	4.420	4.480	13,687,593	60,839,042	4.4448	3.166	3.166	3.180	3.138	3.180	19,281,244	3.1553	0.90%
2017-10-31	0	4.420	4.410	4.420	4.390	4.460	13,758,324	60,848,240	4.4226	3.138	3.131	3.138	3.116	3.166	19,380,881	3.1396	-0.67%
2017-10-30	0	4.450	4.450	4.460	4.440	4.570	13,477,190	60,307,375	4.4748	3.159	3.159	3.166	3.152	3.244	18,984,857	3.1766	-1.55%
2017-10-27	0	4.520	4.510	4.520	4.480	4.550	19,221,380	86,707,606	4.5110	3.209	3.202	3.209	3.180	3.230	27,076,501	3.2023	0.44%
2017-10-26	0	4.500	4.500	4.520	4.500	4.570	6,774,925	30,652,381	4.5244	3.195	3.195	3.209	3.195	3.244	9,543,605	3.2118	-1.32%
2017-10-25	0	4.560	4.550	4.560	4.530	4.580	7,400,261	33,652,137	4.5474	3.237	3.230	3.237	3.216	3.251	10,424,495	3.2282	0.44%
2017-10-24	0	4.540	4.530	4.540	4.520	4.580	10,500,509	47,848,244	4.5568	3.223	3.216	3.223	3.209	3.251	14,791,708	3.2348	-0.44%
2017-10-23	0	4.560	4.550	4.560	4.530	4.630	7,458,001	34,041,784	4.5645	3.237	3.230	3.237	3.216	3.287	10,505,831	3.2403	-0.22%
2017-10-20	0	4.570	4.560	4.570	4.520	4.600	22,728,058	103,453,040	4.5518	3.244	3.237	3.244	3.209	3.266	32,016,239	3.2313	0.88%
2017-10-19	0	4.530	4.520	4.530	4.500	4.720	21,526,000	98,699,790	4.5851	3.216	3.209	3.216	3.195	3.351	30,322,941	3.2550	-3.41%
2017-10-18	0	4.690	4.690	4.700	4.680	4.720	4,481,102	21,061,245	4.7000	3.329	3.329	3.336	3.322	3.351	6,312,375	3.3365	0.00%
2017-10-17	0	4.690	4.690	4.700	4.680	4.760	8,756,875	41,210,496	4.7061	3.329	3.329	3.336	3.322	3.379	12,335,511	3.3408	-1.47%
2017-10-16	0	4.760	4.750	4.760	4.730	4.880	49,181,414	236,708,652	4.8130	3.379	3.372	3.379	3.358	3.464	69,280,177	3.4167	2.59%
2017-10-13	0	4.640	4.630	4.640	4.590	4.650	7,033,744	32,600,332	4.6348	3.294	3.287	3.294	3.258	3.301	9,908,195	3.2902	0.65%
2017-10-12	0	4.610	4.610	4.620	4.580	4.640	5,804,000	26,756,010	4.6099	3.273	3.273	3.280	3.251	3.294	8,175,896	3.2725	0.22%
2017-10-11	0	4.600	4.590	4.600	4.570	4.740	15,030,825	69,938,701	4.6530	3.266	3.258	3.266	3.244	3.365	21,173,409	3.3031	-2.13%
2017-10-10	0	4.700	4.690	4.700	4.630	4.720	7,343,111	34,334,523	4.6757	3.336	3.329	3.336	3.287	3.351	10,343,990	3.3193	0.21%
2017-10-09	0	4.690	4.690	4.710	4.660	4.800	33,657,531	159,478,763	4.7383	3.329	3.329	3.344	3.308	3.407	47,412,214	3.3637	0.86%
2017-10-06	0	4.650	4.650	4.660	4.610	4.660	23,338,153	108,178,221	4.6353	3.301	3.301	3.308	3.273	3.308	32,875,659	3.2905	0.65%
2017-10-04	0	4.620	4.600	4.620	4.570	4.740	9,385,170	43,737,388	4.6603	3.280	3.266	3.280	3.244	3.365	13,220,568	3.3083	-0.22%
2017-10-03	0	4.630	4.630	4.640	4.500	4.690	18,260,587	84,504,526	4.6277	3.287	3.287	3.294	3.195	3.329	25,723,065	3.2852	2.89%
2017-09-29	0	4.500	4.480	4.500	4.430	4.500	19,326,367	86,234,555	4.4620	3.195	3.180	3.195	3.145	3.195	27,224,393	3.1675	0.45%
2017-09-28	0	4.480	4.480	4.500	4.470	4.570	6,910,651	31,148,764	4.5074	3.180	3.180	3.195	3.173	3.244	9,734,798	3.1997	-0.44%
2017-09-27	0	4.600	4.600	4.610	4.560	4.610	6,947,228	31,935,720	4.5969	3.195	3.195	3.201	3.167	3.201	10,003,796	3.1924	0.44%
2017-09-26	0	4.580	4.580	4.590	4.530	4.620	12,043,560	55,059,436	4.5717	3.181	3.181	3.188	3.146	3.208	17,342,359	3.1749	0.44%
2017-09-25	0	4.560	4.560	4.570	4.510	4.750	21,359,042	97,867,845	4.5820	3.167	3.167	3.174	3.132	3.299	30,756,369	3.1820	-4.00%
2017-09-22	0	4.750	4.740	4.750	4.690	4.810	12,236,755	57,967,865	4.7372	3.299	3.292	3.299	3.257	3.340	17,620,554	3.2898	-1.25%
2017-09-21	0	4.810	4.810	4.820	4.720	4.890	31,000,533	149,745,656	4.8304	3.340	3.340	3.347	3.278	3.396	44,639,822	3.3545	1.26%
2017-09-20	0	4.750	4.740	4.750	4.670	4.770	19,594,461	92,569,397	4.7243	3.299	3.292	3.299	3.243	3.313	28,215,426	3.2808	0.85%
2017-09-19	0	4.710	4.710	4.720	4.710	4.830	32,271,940	153,703,151	4.7627	3.271	3.271	3.278	3.271	3.354	46,470,610	3.3075	0.00%
2017-09-18	0	4.710	4.710	4.720	4.480	4.750	42,851,204	199,183,858	4.6483	3.271	3.271	3.278	3.111	3.299	61,704,427	3.2280	5.37%
2017-09-15	0	4.470	4.470	4.480	4.430	4.540	19,506,060	87,194,511	4.4701	3.104	3.104	3.111	3.076	3.153	28,088,132	3.1043	-1.32%
2017-09-14	0	4.530	4.530	4.540	4.520	4.580	9,719,934	44,164,992	4.5438	3.146	3.146	3.153	3.139	3.181	13,996,409	3.1555	-0.44%
2017-09-13	0	4.550	4.540	4.550	4.530	4.610	10,742,979	48,876,132	4.5496	3.160	3.153	3.160	3.146	3.201	15,469,562	3.1595	-0.87%
2017-09-12	0	4.590	4.580	4.590	4.540	4.600	13,974,276	63,914,409	4.5737	3.188	3.181	3.188	3.153	3.195	20,122,531	3.1763	1.10%
2017-09-11	0	4.540	4.530	4.540	4.510	4.590	11,748,241	53,306,916	4.5374	3.153	3.146	3.153	3.132	3.188	16,917,109	3.1511	0.22%
2017-09-08	0	4.530	4.530	4.540	4.480	4.580	20,945,914	94,972,570	4.5342	3.146	3.146	3.153	3.111	3.181	30,161,477	3.1488	-0.66%
2017-09-07	0	4.560	4.560	4.570	4.510	4.600	13,810,290	63,059,790	4.5661	3.167	3.167	3.174	3.132	3.195	19,886,396	3.1710	0.66%
2017-09-06	0	4.530	4.520	4.530	4.480	4.550	19,422,623	87,744,805	4.5177	3.146	3.139	3.146	3.111	3.160	27,967,985	3.1373	-1.09%
2017-09-05	0	4.580	4.570	4.580	4.540	4.620	13,188,324	60,404,036	4.5801	3.181	3.174	3.181	3.153	3.208	18,990,784	3.1807	0.22%
2017-09-04	0	4.570	4.570	4.580	4.530	4.660	29,934,176	137,099,974	4.5800	3.174	3.174	3.181	3.146	3.236	43,104,301	3.1807	-2.56%
2017-09-01	0	4.690	4.680	4.690	4.600	4.720	22,355,302	104,751,584	4.6858	3.257	3.250	3.257	3.195	3.278	32,190,953	3.2541	1.74%
2017-08-31	0	4.610	4.610	4.620	4.600	4.730	30,735,689	142,440,750	4.6344	3.201	3.201	3.208	3.195	3.285	44,258,455	3.2184	-1.91%
2017-08-30	0	4.700	4.690	4.700	4.670	4.900	35,124,056	166,660,951	4.7449	3.264	3.257	3.264	3.243	3.403	50,577,570	3.2952	-3.09%
2017-08-29	0	4.850	4.850	4.860	4.750	4.900	17,907,521	86,776,966	4.8458	3.368	3.368	3.375	3.299	3.403	25,786,284	3.3652	-0.21%
2017-08-28	0	4.860	4.860	4.870	4.820	4.970	29,292,442	143,872,588	4.9116	3.375	3.375	3.382	3.347	3.451	42,180,223	3.4109	0.83%
2017-08-25	0	4.820	4.810	4.820	4.630	4.890	32,708,046	157,289,395	4.8089	3.347	3.340	3.347	3.215	3.396	47,098,589	3.3396	3.66%
2017-08-24	0	4.650	4.620	4.650	4.620	4.730	15,281,371	71,529,366	4.6808	3.229	3.208	3.229	3.208	3.285	22,004,708	3.2506	0.65%
2017-08-22	0	4.620	4.610	4.620	4.520	4.650	10,844,469	49,741,542	4.5868	3.208	3.201	3.208	3.139	3.229	15,615,705	3.1854	1.99%
2017-08-21	0	4.530	4.530	4.540	4.470	4.570	15,399,363	69,850,010	4.5359	3.146	3.146	3.153	3.104	3.174	22,174,613	3.1500	0.67%
2017-08-18	0	4.500	4.500	4.510	4.480	4.550	12,871,983	57,989,418	4.5051	3.125	3.125	3.132	3.111	3.160	18,535,263	3.1286	-1.96%
2017-08-17	0	4.590	4.580	4.590	4.570	4.650	8,391,002	38,502,229	4.5885	3.188	3.181	3.188	3.174	3.229	12,082,787	3.1865	-0.22%
2017-08-16	0	4.600	4.600	4.620	4.530	4.630	5,931,272	27,197,525	4.5854	3.195	3.195	3.208	3.146	3.215	8,540,851	3.1844	0.44%
2017-08-15	0	4.580	4.580	4.590	4.560	4.660	8,962,332	41,251,856	4.6028	3.181	3.181	3.188	3.167	3.236	12,905,485	3.1965	-0.87%
2017-08-14	0	4.620	4.620	4.630	4.560	4.640	9,615,648	44,240,833	4.6009	3.208	3.208	3.215	3.167	3.222	13,846,240	3.1952	1.54%
2017-08-11	0	4.550	4.550	4.560	4.500	4.680	26,524,669	121,002,125	4.5619	3.160	3.160	3.167	3.125	3.250	38,194,715	3.1680	-3.81%
2017-08-10	0	4.730	4.730	4.740	4.680	4.940	18,084,392	86,179,674	4.7654	3.285	3.285	3.292	3.250	3.431	26,040,973	3.3094	-3.86%
2017-08-09	0	4.920	4.910	4.920	4.830	5.010	18,688,802	91,845,240	4.9145	3.417	3.410	3.417	3.354	3.479	26,911,305	3.4129	-1.60%
2017-08-08	0	5.000	5.000	5.010	4.890	5.070	28,757,590	143,482,843	4.9894	3.472	3.472	3.479	3.396	3.521	41,410,053	3.4649	0.20%
2017-08-07	0	4.990	4.980	4.990	4.870	5.020	29,444,878	145,890,634	4.9547	3.465	3.458	3.465	3.382	3.486	42,399,726	3.4408	1.42%
2017-08-04	0	4.920	4.910	4.920	4.780	4.950	25,406,553	123,643,357	4.8666	3.417	3.410	3.417	3.320	3.438	36,584,662	3.3797	1.03%
2017-08-03	0	4.870	4.860	4.870	4.850	5.000	21,266,888	104,908,825	4.9330	3.382	3.375	3.382	3.368	3.472	30,623,670	3.4257	-1.22%
2017-08-02	0	4.930	4.930	4.940	4.660	5.050	112,882,997	552,871,273	4.8977	3.424	3.424	3.431	3.236	3.507	162,548,074	3.4013	6.48%
2017-08-01	0	4.630	4.620	4.630	4.480	4.630	23,794,044	108,982,978	4.5803	3.215	3.208	3.215	3.111	3.215	34,262,698	3.1808	2.66%
2017-07-31	0	4.510	4.490	4.510	4.400	4.530	13,848,354	61,804,603	4.4630	3.132	3.118	3.132	3.056	3.146	19,941,207	3.0993	0.67%
2017-07-28	0	4.480	4.470	4.480	4.460	4.560	12,728,538	57,306,769	4.5022	3.111	3.104	3.111	3.097	3.167	18,328,707	3.1266	-1.54%
2017-07-27	0	4.550	4.540	4.550	4.470	4.570	12,156,560	54,895,547	4.5157	3.160	3.153	3.160	3.104	3.174	17,505,076	3.1360	2.02%
2017-07-26	0	4.460	4.460	4.470	4.450	4.610	17,198,005	77,514,012	4.5072	3.097	3.097	3.104	3.090	3.201	24,764,603	3.1300	-1.76%
2017-07-25	0	4.540	4.540	4.550	4.530	4.660	5,985,966	27,350,187	4.5691	3.153	3.153	3.160	3.146	3.236	8,619,609	3.1730	-1.94%
2017-07-24	0	4.630	4.620	4.630	4.590	4.660	18,066,703	83,750,476	4.6356	3.215	3.208	3.215	3.188	3.236	26,015,501	3.2193	0.22%
2017-07-21	0	4.620	4.610	4.620	4.570	4.680	30,106,206	139,544,502	4.6351	3.208	3.201	3.208	3.174	3.250	43,352,019	3.2189	0.43%
2017-07-20	0	4.600	4.600	4.630	4.590	4.690	28,673,068	133,195,644	4.6453	3.195	3.195	3.215	3.188	3.257	41,288,344	3.2260	0.66%
2017-07-19	0	4.570	4.570	4.590	4.470	4.610	29,454,095	134,114,707	4.5533	3.174	3.174	3.188	3.104	3.201	42,412,999	3.1621	1.78%
2017-07-18	0	4.490	4.480	4.490	4.440	4.540	10,803,465	48,369,155	4.4772	3.118	3.111	3.118	3.083	3.153	15,556,660	3.1092	-0.44%
2017-07-17	0	4.510	4.510	4.520	4.450	4.580	10,841,822	49,000,421	4.5196	3.132	3.132	3.139	3.090	3.181	15,611,893	3.1387	-0.44%
2017-07-14	0	4.530	4.520	4.530	4.450	4.540	15,223,878	68,494,662	4.4992	3.146	3.139	3.146	3.090	3.153	21,921,920	3.1245	2.03%
2017-07-13	0	4.440	4.430	4.440	4.420	4.500	22,153,673	98,668,100	4.4538	3.083	3.076	3.083	3.070	3.125	31,900,614	3.0930	0.91%
2017-07-12	0	4.400	4.390	4.400	4.370	4.430	13,004,341	57,219,686	4.4000	3.056	3.049	3.056	3.035	3.076	18,725,855	3.0557	0.00%
2017-07-11	0	4.400	4.390	4.400	4.250	4.440	14,680,267	64,248,681	4.3765	3.056	3.049	3.056	2.951	3.083	21,139,137	3.0393	2.56%
2017-07-10	0	4.290	4.290	4.300	4.250	4.360	7,387,656	31,815,136	4.3065	2.979	2.979	2.986	2.951	3.028	10,637,999	2.9907	-0.69%
2017-07-07	0	4.320	4.310	4.320	4.300	4.440	22,408,022	97,216,178	4.3385	3.000	2.993	3.000	2.986	3.083	32,266,868	3.0129	-2.70%
2017-07-06	0	4.440	4.440	4.450	4.390	4.460	8,436,002	37,337,084	4.4259	3.083	3.083	3.090	3.049	3.097	12,147,586	3.0736	0.23%
2017-07-05	0	4.430	4.430	4.450	4.380	4.450	10,214,198	45,099,379	4.4154	3.076	3.076	3.090	3.042	3.090	14,708,134	3.0663	0.45%
2017-07-04	0	4.410	4.400	4.410	4.380	4.560	9,380,773	41,638,972	4.4388	3.063	3.056	3.063	3.042	3.167	13,508,027	3.0825	-1.56%
2017-07-03	0	4.560	4.560	4.570	4.550	4.640	7,171,296	32,755,739	4.5676	3.111	3.111	3.118	3.104	3.166	10,510,848	3.1164	-1.08%
2017-06-30	0	4.610	4.580	4.610	4.550	4.610	3,815,000	17,458,560	4.5763	3.145	3.125	3.145	3.104	3.145	5,591,582	3.1223	-0.43%
2017-06-29	0	4.630	4.620	4.630	4.560	4.660	7,054,632	32,483,940	4.6046	3.159	3.152	3.159	3.111	3.179	10,339,856	3.1416	0.65%
2017-06-28	0	4.600	4.560	4.600	4.490	4.600	10,438,666	47,346,202	4.5357	3.138	3.111	3.138	3.063	3.138	15,299,778	3.0946	-0.22%
2017-06-27	0	4.610	4.580	4.610	4.500	4.650	12,058,005	55,126,222	4.5718	3.145	3.125	3.145	3.070	3.173	17,673,216	3.1192	-0.22%
2017-06-26	0	4.620	4.580	4.620	4.540	4.620	12,109,435	55,454,437	4.5794	3.152	3.125	3.152	3.098	3.152	17,748,596	3.1244	1.54%
2017-06-23	0	4.550	4.540	4.550	4.520	4.620	5,904,096	26,932,719	4.5617	3.104	3.098	3.104	3.084	3.152	8,653,535	3.1123	-0.44%
2017-06-22	0	4.570	4.570	4.580	4.560	4.700	13,947,666	64,659,752	4.6359	3.118	3.118	3.125	3.111	3.207	20,442,860	3.1630	-1.72%
2017-06-21	0	4.650	4.640	4.650	4.610	4.780	24,745,000	116,362,130	4.7025	3.173	3.166	3.173	3.145	3.261	36,268,332	3.2084	0.87%
2017-06-20	0	4.610	4.610	4.620	4.600	4.680	13,388,409	61,988,689	4.6300	3.145	3.145	3.152	3.138	3.193	19,623,167	3.1590	-0.86%
2017-06-19	0	4.650	4.640	4.650	4.470	4.650	24,983,088	114,550,173	4.5851	3.173	3.166	3.173	3.050	3.173	36,617,294	3.1283	4.97%
2017-06-16	0	4.430	4.430	4.480	4.430	4.550	5,351,413	23,892,332	4.4647	3.022	3.022	3.057	3.022	3.104	7,843,476	3.0461	-2.42%
2017-06-15	0	4.540	4.530	4.540	4.470	4.600	8,531,849	38,500,048	4.5125	3.098	3.091	3.098	3.050	3.138	12,504,988	3.0788	-0.22%
2017-06-14	0	4.550	4.540	4.550	4.510	4.590	9,676,842	44,018,948	4.5489	3.104	3.098	3.104	3.077	3.132	14,183,185	3.1036	1.11%
2017-06-13	0	4.500	4.470	4.500	4.450	4.510	8,798,985	39,405,716	4.4784	3.070	3.050	3.070	3.036	3.077	12,896,525	3.0555	0.45%
2017-06-12	0	4.480	4.480	4.500	4.470	4.640	11,080,661	50,231,395	4.5332	3.057	3.057	3.070	3.050	3.166	16,240,739	3.0929	-3.03%
2017-06-09	0	4.620	4.620	4.630	4.560	4.660	12,126,726	55,716,790	4.5945	3.152	3.152	3.159	3.111	3.179	17,773,939	3.1347	-0.65%
2017-06-08	0	4.650	4.640	4.650	4.560	4.670	16,091,876	74,413,985	4.6243	3.173	3.166	3.173	3.111	3.186	23,585,593	3.1551	1.75%
2017-06-07	0	4.570	4.550	4.570	4.520	4.580	9,640,236	43,861,908	4.5499	3.118	3.104	3.118	3.084	3.125	14,129,532	3.1043	0.22%
2017-06-06	0	4.560	4.540	4.560	4.510	4.590	7,877,000	35,818,775	4.5473	3.111	3.098	3.111	3.077	3.132	11,545,187	3.1025	0.00%
2017-06-05	0	4.560	4.560	4.580	4.550	4.600	20,815,410	95,272,838	4.5770	3.111	3.111	3.125	3.104	3.138	30,508,798	3.1228	0.44%
2017-06-02	0	4.540	4.540	4.550	4.460	4.600	36,242,991	165,015,450	4.5530	3.098	3.098	3.104	3.043	3.138	53,120,745	3.1064	1.11%
2017-06-01	0	4.490	4.470	4.490	4.400	4.510	8,666,519	38,728,906	4.4688	3.063	3.050	3.063	3.002	3.077	12,702,372	3.0490	-0.44%
2017-05-31	0	4.510	4.480	4.510	4.390	4.580	23,457,866	104,891,668	4.4715	3.077	3.057	3.077	2.995	3.125	34,381,801	3.0508	-0.88%
2017-05-29	0	4.550	4.540	4.550	4.400	4.650	15,082,056	68,944,442	4.5713	3.104	3.098	3.104	3.002	3.173	22,105,517	3.1189	3.41%
2017-05-26	0	4.400	4.400	4.420	4.400	4.610	10,660,633	47,959,591	4.4988	3.002	3.002	3.016	3.002	3.145	15,625,111	3.0694	-1.79%
2017-05-25	0	4.480	4.480	4.490	4.220	4.490	31,306,150	138,089,802	4.4109	3.057	3.057	3.063	2.879	3.063	45,884,900	3.0095	6.16%
2017-05-24	0	4.220	4.210	4.220	4.160	4.220	7,402,272	31,069,781	4.1973	2.879	2.872	2.879	2.838	2.879	10,849,386	2.8637	0.48%
2017-05-23	0	4.200	4.190	4.200	4.170	4.260	11,580,954	48,711,087	4.2061	2.866	2.859	2.866	2.845	2.906	16,974,010	2.8697	-1.18%
2017-05-22	0	4.250	4.240	4.250	4.190	4.260	5,808,426	24,596,779	4.2347	2.900	2.893	2.900	2.859	2.906	8,513,313	2.8892	0.71%
2017-05-19	0	4.220	4.220	4.230	4.200	4.250	3,251,553	13,710,001	4.2164	2.879	2.879	2.886	2.866	2.900	4,765,747	2.8768	0.24%
2017-05-18	0	4.210	4.200	4.210	4.180	4.230	9,368,842	39,419,038	4.2075	2.872	2.866	2.872	2.852	2.886	13,731,755	2.8706	-1.41%
2017-05-17	0	4.270	4.260	4.270	4.250	4.340	5,273,090	22,564,940	4.2793	2.913	2.906	2.913	2.900	2.961	7,728,680	2.9196	-0.70%
2017-05-16	0	4.300	4.290	4.300	4.250	4.350	6,519,168	27,940,200	4.2859	2.934	2.927	2.934	2.900	2.968	9,555,035	2.9241	-0.92%
2017-05-15	0	4.340	4.330	4.340	4.230	4.350	10,778,387	46,354,206	4.3007	2.961	2.954	2.961	2.886	2.968	15,797,701	2.9342	2.60%
2017-05-12	0	4.230	4.210	4.230	4.200	4.260	4,797,209	20,261,693	4.2236	2.886	2.872	2.886	2.866	2.906	7,031,189	2.8817	-0.24%
2017-05-11	0	4.240	4.230	4.240	4.220	4.280	7,699,398	32,737,946	4.2520	2.893	2.886	2.893	2.879	2.920	11,284,879	2.9010	0.95%
2017-05-10	0	4.200	4.190	4.200	4.180	4.270	22,150,407	93,495,766	4.2210	2.866	2.859	2.866	2.852	2.913	32,465,481	2.8799	0.00%
2017-05-09	0	4.200	4.190	4.200	4.120	4.220	17,898,800	74,684,092	4.1726	2.866	2.859	2.866	2.811	2.879	26,233,971	2.8468	1.94%
2017-05-08	0	4.120	4.120	4.130	4.110	4.180	4,213,435	17,457,443	4.1433	2.811	2.811	2.818	2.804	2.852	6,175,561	2.8269	0.00%
2017-05-05	0	4.120	4.120	4.140	4.110	4.220	9,508,948	39,341,868	4.1374	2.811	2.811	2.825	2.804	2.879	13,937,106	2.8228	-1.90%
2017-05-04	0	4.200	4.180	4.200	4.150	4.210	19,182,217	80,094,606	4.1755	2.866	2.852	2.866	2.831	2.872	28,115,054	2.8488	-0.24%
2017-05-02	0	4.210	4.210	4.220	4.170	4.250	17,421,828	73,320,724	4.2086	2.872	2.872	2.879	2.845	2.900	25,534,881	2.8714	-0.24%
2017-04-28	0	4.220	4.220	4.230	4.200	4.270	16,052,287	67,720,593	4.2188	2.879	2.879	2.886	2.866	2.913	23,527,568	2.8784	-0.24%
2017-04-27	0	4.230	4.230	4.250	4.230	4.330	26,937,528	114,576,133	4.2534	2.886	2.886	2.900	2.886	2.954	39,481,884	2.9020	-2.31%
2017-04-26	0	4.330	4.330	4.340	4.310	4.430	17,548,303	76,750,988	4.3737	2.954	2.954	2.961	2.941	3.022	25,720,254	2.9841	-1.14%
2017-04-25	0	4.380	4.380	4.390	4.300	4.400	11,272,155	49,036,755	4.3503	2.988	2.988	2.995	2.934	3.002	16,521,409	2.9681	1.86%
2017-04-24	0	4.300	4.290	4.300	4.260	4.370	7,724,000	33,205,435	4.2990	2.934	2.927	2.934	2.906	2.982	11,320,937	2.9331	-0.69%
2017-04-21	0	4.330	4.330	4.340	4.300	4.350	7,938,677	34,421,119	4.3359	2.954	2.954	2.961	2.934	2.968	11,635,586	2.9583	0.70%
2017-04-20	0	4.300	4.300	4.320	4.250	4.320	7,786,880	33,432,083	4.2934	2.934	2.934	2.947	2.900	2.947	11,413,100	2.9293	0.94%
2017-04-19	0	4.260	4.260	4.270	4.220	4.320	10,153,525	43,171,924	4.2519	2.906	2.906	2.913	2.879	2.947	14,881,852	2.9010	-1.39%
2017-04-18	0	4.320	4.320	4.330	4.280	4.420	16,756,020	72,648,655	4.3357	2.947	2.947	2.954	2.920	3.016	24,559,018	2.9581	-1.82%
2017-04-13	0	4.400	4.400	4.420	4.360	4.440	21,459,908	94,394,299	4.3986	3.002	3.002	3.016	2.975	3.029	31,453,428	3.0011	-1.12%
2017-04-12	0	4.450	4.450	4.460	4.380	4.530	16,318,612	72,232,697	4.4264	3.036	3.036	3.043	2.988	3.091	23,917,916	3.0200	-1.33%
2017-04-11	0	4.510	4.500	4.510	4.390	4.560	14,687,260	65,579,839	4.4651	3.077	3.070	3.077	2.995	3.111	21,526,871	3.0464	-0.44%
2017-04-10	0	4.530	4.530	4.540	4.530	4.590	7,368,159	33,506,740	4.5475	3.091	3.091	3.098	3.091	3.132	10,799,387	3.1027	-1.09%
2017-04-07	0	4.580	4.580	4.590	4.500	4.640	11,930,292	54,604,114	4.5769	3.125	3.125	3.132	3.070	3.166	17,486,029	3.1227	-1.29%
2017-04-06	0	4.640	4.620	4.640	4.550	4.650	11,294,692	52,293,148	4.6299	3.166	3.152	3.166	3.104	3.173	16,554,441	3.1589	0.43%
2017-04-05	0	4.620	4.610	4.620	4.510	4.620	13,679,372	62,768,015	4.5885	3.152	3.145	3.152	3.077	3.152	20,049,626	3.1306	2.21%
2017-04-03	0	4.520	4.520	4.530	4.490	4.570	6,099,587	27,619,199	4.5280	3.084	3.084	3.091	3.063	3.118	8,940,062	3.0894	-1.09%
2017-03-31	0	4.570	4.530	4.570	4.470	4.570	7,347,008	33,204,960	4.5195	3.118	3.091	3.118	3.050	3.118	10,768,387	3.0836	1.11%
2017-03-30	0	4.520	4.500	4.520	4.480	4.620	15,001,638	67,859,033	4.5234	3.084	3.070	3.084	3.057	3.152	21,987,650	3.0862	-1.53%
2017-03-29	0	4.590	4.550	4.590	4.510	4.590	10,677,018	48,583,249	4.5503	3.132	3.104	3.132	3.077	3.132	15,649,126	3.1045	1.55%
2017-03-28	0	4.520	4.510	4.520	4.500	4.590	10,755,292	48,722,114	4.5301	3.084	3.077	3.084	3.070	3.132	15,763,851	3.0907	0.22%
2017-03-27	0	4.510	4.510	4.520	4.510	4.660	15,563,000	71,053,350	4.5655	3.077	3.077	3.084	3.077	3.179	22,810,428	3.1150	-3.22%
2017-03-24	0	4.660	4.650	4.660	4.610	4.700	9,851,778	45,759,473	4.6448	3.179	3.173	3.179	3.145	3.207	14,439,586	3.1690	0.00%
2017-03-23	0	4.660	4.660	4.670	4.630	4.710	14,969,743	69,963,255	4.6736	3.179	3.179	3.186	3.159	3.214	21,940,902	3.1887	0.43%
2017-03-22	0	4.640	4.640	4.650	4.640	4.790	29,437,164	138,455,864	4.7034	3.166	3.166	3.173	3.166	3.268	43,145,558	3.2090	-4.13%
2017-03-21	0	4.840	4.840	4.850	4.770	4.870	13,690,325	66,097,901	4.8281	3.302	3.302	3.309	3.254	3.323	20,065,680	3.2941	0.21%
2017-03-20	0	4.830	4.820	4.830	4.740	4.910	29,643,002	143,345,317	4.8357	3.295	3.289	3.295	3.234	3.350	43,447,251	3.2993	1.05%
2017-03-17	0	4.780	4.780	4.790	4.680	4.830	50,241,247	239,108,997	4.7592	3.261	3.261	3.268	3.193	3.295	73,637,754	3.2471	1.70%
2017-03-16	0	4.700	4.700	4.710	4.560	4.730	64,352,310	299,849,098	4.6595	3.207	3.207	3.214	3.111	3.227	94,320,103	3.1791	2.84%
2017-03-15	0	4.570	4.570	4.580	4.570	4.640	16,343,247	75,072,734	4.5935	3.118	3.118	3.125	3.118	3.166	23,954,023	3.1340	-1.51%
2017-03-14	0	4.640	4.630	4.640	4.580	4.700	30,418,033	140,335,815	4.6136	3.166	3.159	3.166	3.125	3.207	44,583,201	3.1477	-0.43%
2017-03-13	0	4.660	4.660	4.670	4.530	4.700	16,811,563	78,067,252	4.6437	3.179	3.179	3.186	3.091	3.207	24,640,426	3.1683	2.42%
2017-03-10	0	4.550	4.550	4.570	4.520	4.610	7,465,017	34,030,451	4.5587	3.104	3.104	3.118	3.084	3.145	10,941,350	3.1103	-0.66%
2017-03-09	0	4.580	4.580	4.590	4.540	4.640	11,657,831	53,417,125	4.5821	3.125	3.125	3.132	3.098	3.166	17,086,688	3.1262	-1.93%
2017-03-08	0	4.670	4.670	4.680	4.620	4.720	5,860,242	27,384,077	4.6729	3.186	3.186	3.193	3.152	3.220	8,589,259	3.1882	-0.21%
2017-03-07	0	4.680	4.660	4.680	4.640	4.690	5,840,618	27,273,345	4.6696	3.193	3.179	3.193	3.166	3.200	8,560,496	3.1860	0.65%
2017-03-06	0	4.650	4.640	4.650	4.620	4.690	8,049,000	37,356,350	4.6411	3.173	3.166	3.173	3.152	3.200	11,797,284	3.1665	-0.21%
2017-03-03	0	4.660	4.640	4.660	4.610	4.730	8,416,000	39,108,348	4.6469	3.179	3.166	3.179	3.145	3.227	12,335,190	3.1705	-0.85%
2017-03-02	0	4.700	4.700	4.710	4.680	4.890	12,724,092	60,644,306	4.7661	3.207	3.207	3.214	3.193	3.336	18,649,489	3.2518	-0.84%
2017-03-01	0	4.740	4.720	4.740	4.660	4.740	9,757,702	45,839,078	4.6977	3.234	3.220	3.234	3.179	3.234	14,301,700	3.2051	0.42%
2017-02-28	0	4.720	4.710	4.720	4.700	4.790	5,650,110	26,771,504	4.7382	3.220	3.214	3.220	3.207	3.268	8,281,272	3.2328	-0.63%
2017-02-27	0	4.750	4.750	4.760	4.700	4.830	8,649,423	41,083,721	4.7499	3.241	3.241	3.248	3.207	3.295	12,677,314	3.2407	-1.04%
2017-02-24	0	4.800	4.780	4.800	4.760	4.890	19,281,000	92,486,548	4.7968	3.275	3.261	3.275	3.248	3.336	28,259,839	3.2727	-2.04%
2017-02-23	0	4.900	4.900	4.910	4.880	5.020	9,808,008	48,528,038	4.9478	3.343	3.343	3.350	3.330	3.425	14,375,433	3.3758	-1.01%
2017-02-22	0	4.950	4.930	4.950	4.850	4.960	10,447,930	51,501,423	4.9293	3.377	3.364	3.377	3.309	3.384	15,313,356	3.3632	1.64%
2017-02-21	0	4.870	4.840	4.870	4.810	4.990	20,027,029	98,527,095	4.9197	3.323	3.302	3.323	3.282	3.405	29,353,281	3.3566	-0.61%
2017-02-20	0	4.900	4.880	4.900	4.770	4.940	12,197,354	59,402,947	4.8702	3.343	3.330	3.343	3.254	3.370	17,877,457	3.3228	1.87%
2017-02-17	0	4.810	4.810	4.820	4.780	5.040	24,510,564	120,102,967	4.9000	3.282	3.282	3.289	3.261	3.439	35,924,723	3.3432	-1.64%
2017-02-16	0	4.890	4.880	4.890	4.880	5.020	26,050,809	129,069,585	4.9545	3.336	3.330	3.336	3.330	3.425	38,182,234	3.3804	-0.81%
2017-02-15	0	4.930	4.930	4.940	4.760	4.930	67,561,861	327,683,922	4.8501	3.364	3.364	3.370	3.248	3.364	99,024,288	3.3091	4.23%
2017-02-14	0	4.730	4.730	4.740	4.720	4.810	24,319,599	115,552,437	4.7514	3.227	3.227	3.234	3.220	3.282	35,644,829	3.2418	-0.63%
2017-02-13	0	4.760	4.760	4.770	4.610	4.790	34,545,145	163,069,329	4.7205	3.248	3.248	3.254	3.145	3.268	50,632,240	3.2207	2.59%
2017-02-10	0	4.640	4.630	4.640	4.610	4.770	27,806,000	130,277,424	4.6852	3.166	3.159	3.166	3.145	3.254	40,754,788	3.1966	-1.07%
2017-02-09	0	4.690	4.680	4.690	4.620	4.780	50,344,175	237,799,907	4.7235	3.200	3.193	3.200	3.152	3.261	73,788,614	3.2227	1.30%
2017-02-08	0	4.630	4.620	4.630	4.330	4.660	53,457,184	243,917,763	4.5629	3.159	3.152	3.159	2.954	3.179	78,351,299	3.1131	6.68%
2017-02-07	0	4.340	4.330	4.340	4.320	4.430	17,261,026	75,625,706	4.3813	2.961	2.954	2.961	2.947	3.022	25,299,197	2.9893	-0.23%
2017-02-06	0	4.350	4.340	4.350	4.310	4.380	10,513,554	45,705,780	4.3473	2.968	2.961	2.968	2.941	2.988	15,409,540	2.9661	1.16%
2017-02-03	0	4.300	4.290	4.300	4.280	4.330	7,191,000	30,942,547	4.3030	2.934	2.927	2.934	2.920	2.954	10,539,728	2.9358	0.00%
2017-02-02	0	4.300	4.300	4.310	4.290	4.360	3,688,489	15,914,799	4.3147	2.934	2.934	2.941	2.927	2.975	5,406,157	2.9438	-0.46%
2017-02-01	0	4.320	4.320	4.330	4.290	4.350	8,312,020	35,877,359	4.3163	2.947	2.947	2.954	2.927	2.968	12,182,788	2.9449	-1.14%
2017-01-27	0	4.370	4.370	4.380	4.350	4.390	1,617,194	7,068,741	4.3710	2.982	2.982	2.988	2.968	2.995	2,370,294	2.9822	-0.68%
2017-01-26	0	4.400	4.390	4.400	4.270	4.410	9,321,861	40,789,730	4.3757	3.002	2.995	3.002	2.913	3.009	13,662,896	2.9854	3.29%
2017-01-25	0	4.260	4.250	4.260	4.230	4.270	4,751,000	20,212,850	4.2544	2.906	2.900	2.906	2.886	2.913	6,963,461	2.9027	0.24%
2017-01-24	0	4.250	4.250	4.260	4.230	4.260	12,830,517	54,524,121	4.2496	2.900	2.900	2.906	2.886	2.906	18,805,474	2.8994	-0.23%
2017-01-23	0	4.260	4.250	4.270	4.230	4.300	5,042,695	21,530,024	4.2695	2.906	2.900	2.913	2.886	2.934	7,390,994	2.9130	0.47%
2017-01-20	0	4.240	4.240	4.250	4.230	4.270	8,405,412	35,716,235	4.2492	2.893	2.893	2.900	2.886	2.913	12,319,672	2.8991	-0.70%
2017-01-19	0	4.270	4.270	4.280	4.260	4.390	8,951,765	38,490,155	4.2997	2.913	2.913	2.920	2.906	2.995	13,120,452	2.9336	-2.06%
2017-01-18	0	4.360	4.360	4.370	4.190	4.370	21,723,000	93,749,010	4.3157	2.975	2.975	2.982	2.859	2.982	31,839,037	2.9445	4.31%
2017-01-17	0	4.180	4.180	4.190	4.170	4.210	5,846,000	24,480,791	4.1876	2.852	2.852	2.859	2.845	2.872	8,568,384	2.8571	0.00%
2017-01-16	0	4.180	4.180	4.190	4.170	4.360	24,662,372	103,859,950	4.2113	2.852	2.852	2.859	2.845	2.975	36,147,226	2.8732	-4.35%
2017-01-13	0	4.370	4.360	4.370	4.340	4.390	4,402,385	19,237,121	4.3697	2.982	2.975	2.982	2.961	2.995	6,452,502	2.9813	-0.23%
2017-01-12	0	4.380	4.370	4.380	4.350	4.450	5,335,000	23,386,795	4.3837	2.988	2.982	2.988	2.968	3.036	7,819,420	2.9909	-0.90%
2017-01-11	0	4.420	4.410	4.420	4.300	4.460	12,819,536	56,590,351	4.4144	3.016	3.009	3.016	2.934	3.043	18,789,379	3.0118	2.08%
2017-01-10	0	4.330	4.330	4.340	4.290	4.360	6,617,969	28,549,173	4.3139	2.954	2.954	2.961	2.927	2.975	9,699,846	2.9433	0.46%
2017-01-09	0	4.310	4.310	4.320	4.300	4.400	4,140,389	17,889,026	4.3206	2.941	2.941	2.947	2.934	3.002	6,068,499	2.9479	-0.92%
2017-01-06	0	4.350	4.350	4.360	4.340	4.440	7,549,005	32,976,841	4.3684	2.968	2.968	2.975	2.961	3.029	11,064,450	2.9804	-1.14%
2017-01-05	0	4.400	4.390	4.400	4.320	4.420	10,167,467	44,426,458	4.3695	3.002	2.995	3.002	2.947	3.016	14,902,286	2.9812	2.33%
2017-01-04	0	4.300	4.290	4.300	4.290	4.380	10,417,601	45,027,462	4.3222	2.934	2.927	2.934	2.927	2.988	15,268,903	2.9490	-0.23%
2017-01-03	0	4.310	4.310	4.330	4.300	4.470	12,830,090	55,958,786	4.3615	2.941	2.941	2.954	2.934	3.050	18,804,848	2.9758	-3.15%
2016-12-30	0	4.450	4.430	4.450	4.250	4.470	26,479,585	116,360,579	4.3944	3.036	3.022	3.036	2.900	3.050	38,810,684	2.9982	4.46%
2016-12-29	0	4.260	4.260	4.290	4.190	4.310	7,375,000	31,464,720	4.2664	2.906	2.906	2.927	2.859	2.941	10,809,414	2.9109	0.71%
2016-12-28	0	4.230	4.220	4.230	4.170	4.240	14,511,032	60,761,903	4.1873	2.886	2.879	2.886	2.845	2.893	21,268,577	2.8569	-0.24%
2016-12-23	0	4.240	4.230	4.240	4.180	4.250	7,019,270	29,576,955	4.2137	2.893	2.886	2.893	2.852	2.900	10,288,026	2.8749	-0.24%
2016-12-22	0	4.250	4.250	4.260	4.220	4.300	7,330,472	31,191,361	4.2550	2.900	2.900	2.906	2.879	2.934	10,744,150	2.9031	-0.93%
2016-12-21	0	4.290	4.280	4.290	4.200	4.310	19,565,210	83,669,697	4.2765	2.927	2.920	2.927	2.866	2.941	28,676,401	2.9177	1.66%
2016-12-20	0	4.220	4.220	4.230	4.170	4.260	23,379,629	98,806,765	4.2262	2.879	2.879	2.886	2.845	2.906	34,267,131	2.8834	-0.47%
2016-12-19	0	4.240	4.230	4.240	4.200	4.390	22,920,783	97,728,633	4.2638	2.893	2.886	2.893	2.866	2.995	33,594,608	2.9091	-3.20%
2016-12-16	0	4.380	4.380	4.390	4.370	4.490	18,962,944	83,658,052	4.4117	2.988	2.988	2.995	2.982	3.063	27,793,669	3.0100	-2.45%
2016-12-15	0	4.490	4.460	4.490	4.420	4.510	15,809,830	70,542,138	4.4619	3.063	3.043	3.063	3.016	3.077	23,172,203	3.0443	-0.88%
2016-12-14	0	4.530	4.520	4.530	4.480	4.630	10,034,003	45,449,353	4.5295	3.091	3.084	3.091	3.057	3.159	14,706,670	3.0904	-1.31%
2016-12-13	0	4.590	4.580	4.590	4.440	4.650	28,318,870	128,511,188	4.5380	3.132	3.125	3.132	3.029	3.173	41,506,493	3.0962	-0.86%
2016-12-12	0	4.630	4.630	4.640	4.620	4.920	24,151,228	113,041,035	4.6806	3.159	3.159	3.166	3.152	3.357	35,398,050	3.1934	-4.34%
2016-12-09	0	4.840	4.820	4.840	4.800	4.930	8,523,543	41,274,213	4.8424	3.302	3.289	3.302	3.275	3.364	12,492,814	3.3038	-1.22%
2016-12-08	0	4.900	4.900	4.910	4.890	4.980	9,136,927	44,991,487	4.9241	3.343	3.343	3.350	3.336	3.398	13,391,841	3.3596	0.00%
2016-12-07	0	4.900	4.890	4.900	4.870	5.030	21,911,000	107,659,970	4.9135	3.343	3.336	3.343	3.323	3.432	32,114,586	3.3524	-2.58%
2016-12-06	0	5.030	5.020	5.040	4.980	5.080	9,839,716	49,388,464	5.0193	3.432	3.425	3.439	3.398	3.466	14,421,907	3.4245	0.20%
2016-12-05	0	5.020	5.020	5.030	4.930	5.320	33,929,422	172,240,946	5.0764	3.425	3.425	3.432	3.364	3.630	49,729,785	3.4635	-5.28%
2016-12-02	0	5.300	5.300	5.310	5.250	5.410	14,672,226	77,788,009	5.3017	3.616	3.616	3.623	3.582	3.691	21,504,836	3.6172	-1.49%
2016-12-01	0	5.380	5.370	5.380	5.320	5.420	12,534,159	67,483,622	5.3840	3.671	3.664	3.671	3.630	3.698	18,371,107	3.6734	0.75%
2016-11-30	0	5.340	5.340	5.360	5.270	5.370	12,240,592	65,186,452	5.3254	3.643	3.643	3.657	3.596	3.664	17,940,831	3.6334	0.00%
2016-11-29	0	5.340	5.330	5.340	5.260	5.370	12,663,601	67,442,493	5.3257	3.643	3.637	3.643	3.589	3.664	18,560,828	3.6336	0.75%
2016-11-28	0	5.300	5.290	5.300	5.260	5.470	22,227,588	119,025,714	5.3549	3.616	3.609	3.616	3.589	3.732	32,578,603	3.6535	-1.85%
2016-11-25	0	5.400	5.390	5.400	5.320	5.400	12,990,120	69,670,355	5.3633	3.684	3.677	3.684	3.630	3.684	19,039,401	3.6593	1.31%
2016-11-24	0	5.330	5.330	5.340	5.270	5.370	6,810,628	36,355,852	5.3381	3.637	3.637	3.643	3.596	3.664	9,982,223	3.6421	-0.56%
2016-11-23	0	5.360	5.340	5.360	5.280	5.390	9,674,003	51,725,492	5.3469	3.657	3.643	3.657	3.602	3.677	14,179,024	3.6480	0.19%
2016-11-22	0	5.350	5.340	5.350	5.240	5.350	12,773,878	67,964,979	5.3206	3.650	3.643	3.650	3.575	3.650	18,722,459	3.6301	2.10%
2016-11-21	0	5.240	5.240	5.260	5.190	5.270	7,264,737	38,009,889	5.2321	3.575	3.575	3.589	3.541	3.596	10,647,803	3.5697	-0.19%
2016-11-18	0	5.250	5.240	5.250	5.160	5.260	10,122,832	52,692,889	5.2054	3.582	3.575	3.582	3.521	3.589	14,836,865	3.5515	0.38%
2016-11-17	0	5.230	5.230	5.240	5.190	5.280	6,713,885	35,130,623	5.2325	3.568	3.568	3.575	3.541	3.602	9,840,429	3.5700	-0.38%
2016-11-16	0	5.250	5.240	5.250	5.240	5.310	13,965,154	73,682,886	5.2762	3.582	3.575	3.582	3.575	3.623	20,468,492	3.5998	0.38%
2016-11-15	0	5.230	5.230	5.250	5.160	5.300	10,975,693	57,325,253	5.2229	3.568	3.568	3.582	3.521	3.616	16,086,889	3.5635	0.38%
2016-11-14	0	5.210	5.210	5.220	5.110	5.250	11,218,128	58,354,418	5.2018	3.555	3.555	3.561	3.486	3.582	16,442,222	3.5491	0.39%
2016-11-11	0	5.190	5.190	5.200	5.070	5.310	37,466,441	194,773,105	5.1986	3.541	3.541	3.548	3.459	3.623	54,913,935	3.5469	2.37%
2016-11-10	0	5.070	5.070	5.100	5.030	5.130	13,851,059	70,387,669	5.0818	3.459	3.459	3.480	3.432	3.500	20,301,265	3.4672	2.84%
2016-11-09	0	4.930	4.930	4.940	4.850	5.110	29,808,808	147,020,659	4.9321	3.364	3.364	3.370	3.309	3.486	43,690,271	3.3651	-2.57%
2016-11-08	0	5.060	5.060	5.070	4.990	5.140	16,724,471	84,737,503	5.0667	3.452	3.452	3.459	3.405	3.507	24,512,777	3.4569	1.20%
2016-11-07	0	5.000	4.990	5.000	4.930	5.010	14,910,072	74,015,896	4.9642	3.411	3.405	3.411	3.364	3.418	21,853,443	3.3869	1.21%
2016-11-04	0	4.940	4.940	4.960	4.920	5.010	13,775,800	68,431,644	4.9675	3.370	3.370	3.384	3.357	3.418	20,190,959	3.3892	-1.20%
2016-11-03	0	5.000	5.000	5.010	4.900	5.030	12,075,598	60,190,829	4.9845	3.411	3.411	3.418	3.343	3.432	17,699,002	3.4008	1.21%
2016-11-02	0	4.940	4.940	4.950	4.940	4.990	11,080,525	54,889,326	4.9537	3.370	3.370	3.377	3.370	3.405	16,240,540	3.3798	-1.59%
2016-11-01	0	5.020	5.020	5.050	4.990	5.070	9,451,710	47,745,092	5.0515	3.425	3.425	3.445	3.405	3.459	13,853,213	3.4465	0.80%
2016-10-31	0	4.980	4.980	4.990	4.980	5.070	10,852,000	54,466,960	5.0191	3.398	3.398	3.405	3.398	3.459	15,905,595	3.4244	-1.39%
2016-10-28	0	5.050	5.050	5.070	5.000	5.130	9,392,848	47,504,216	5.0575	3.445	3.445	3.459	3.411	3.500	13,766,940	3.4506	-0.59%
2016-10-27	0	5.080	5.080	5.090	5.030	5.160	10,351,774	52,413,313	5.0632	3.466	3.466	3.473	3.432	3.521	15,172,422	3.4545	0.00%
2016-10-26	0	5.080	5.080	5.090	5.080	5.210	9,367,971	47,983,260	5.1221	3.466	3.466	3.473	3.466	3.555	13,730,478	3.4947	-2.12%
2016-10-25	0	5.190	5.190	5.200	5.160	5.240	14,155,178	73,513,443	5.1934	3.541	3.541	3.548	3.521	3.575	20,747,007	3.5433	0.19%
2016-10-24	0	5.180	5.170	5.180	5.030	5.190	16,648,212	85,506,580	5.1361	3.534	3.527	3.534	3.432	3.541	24,401,005	3.5042	1.57%
2016-10-20	0	5.100	5.090	5.100	5.070	5.140	6,764,000	34,580,460	5.1124	3.480	3.473	3.480	3.459	3.507	9,913,881	3.4881	0.59%
2016-10-19	0	5.070	5.060	5.070	5.050	5.120	8,207,188	41,819,850	5.0955	3.459	3.452	3.459	3.445	3.493	12,029,138	3.4765	-0.20%
2016-10-18	0	5.080	5.060	5.080	4.950	5.080	17,968,793	90,037,095	5.0107	3.466	3.452	3.466	3.377	3.466	26,336,559	3.4187	1.40%
2016-10-17	0	5.010	5.000	5.010	4.980	5.080	9,547,483	47,950,407	5.0223	3.418	3.411	3.418	3.398	3.466	13,993,586	3.4266	-1.38%
2016-10-14	0	5.080	5.070	5.080	5.020	5.100	13,378,012	67,550,770	5.0494	3.466	3.459	3.466	3.425	3.480	19,607,928	3.4451	1.20%
2016-10-13	0	5.020	5.020	5.040	4.980	5.100	30,680,094	154,545,089	5.0373	3.425	3.425	3.439	3.398	3.480	44,967,300	3.4368	0.60%
2016-10-12	0	4.990	4.980	4.990	4.900	5.050	75,536,005	373,373,544	4.9430	3.405	3.398	3.405	3.343	3.445	110,711,857	3.3725	-3.29%
2016-10-11	0	5.160	5.160	5.170	5.150	5.410	24,311,000	127,569,590	5.2474	3.521	3.521	3.527	3.514	3.691	35,632,225	3.5802	-2.09%
2016-10-07	0	5.270	5.260	5.270	5.250	5.410	8,646,932	45,704,268	5.2856	3.596	3.589	3.596	3.582	3.691	12,673,663	3.6062	-1.86%
2016-10-06	0	5.370	5.370	5.380	5.340	5.430	8,377,966	45,166,807	5.3911	3.664	3.664	3.671	3.643	3.705	12,279,444	3.6782	0.00%
2016-10-05	0	5.370	5.360	5.370	5.210	5.370	15,916,288	84,654,297	5.3187	3.664	3.657	3.664	3.555	3.664	23,328,237	3.6288	1.90%
2016-10-04	0	5.270	5.270	5.280	5.170	5.300	10,084,044	52,707,643	5.2268	3.596	3.596	3.602	3.527	3.616	14,780,014	3.5661	1.54%
2016-10-03	0	5.190	5.190	5.200	5.160	5.260	5,526,000	28,784,016	5.2088	3.541	3.541	3.548	3.521	3.589	8,099,366	3.5539	0.78%
2016-09-30	0	5.150	5.150	5.180	5.150	5.210	6,929,632	35,834,143	5.1711	3.514	3.514	3.534	3.514	3.555	10,156,646	3.5281	-1.90%
2016-09-29	0	5.250	5.250	5.260	5.190	5.290	7,224,019	37,807,699	5.2336	3.582	3.582	3.589	3.541	3.609	10,588,124	3.5708	0.57%
2016-09-28	0	5.220	5.200	5.220	5.130	5.230	9,233,972	47,677,402	5.1633	3.561	3.548	3.561	3.500	3.568	13,534,078	3.5228	-0.38%
2016-09-27	0	5.240	5.210	5.240	5.130	5.240	13,197,254	68,515,100	5.1916	3.575	3.555	3.575	3.500	3.575	19,342,994	3.5421	1.35%
2016-09-26	0	5.170	5.160	5.170	5.150	5.300	11,661,684	60,739,629	5.2085	3.527	3.521	3.527	3.514	3.616	17,092,335	3.5536	-2.82%
2016-09-23	0	5.320	5.300	5.320	5.250	5.440	15,597,490	82,707,637	5.3026	3.630	3.616	3.630	3.582	3.712	22,860,980	3.6179	-1.12%
2016-09-22	0	5.380	5.380	5.390	5.330	5.640	22,447,717	122,567,238	5.4601	3.671	3.671	3.677	3.637	3.848	32,901,243	3.7253	-2.54%
2016-09-21	0	5.520	5.510	5.520	5.330	5.580	34,236,423	186,546,103	5.4488	3.766	3.759	3.766	3.637	3.807	50,179,752	3.7176	4.55%
2016-09-20	0	5.280	5.270	5.280	5.170	5.290	7,310,333	38,316,749	5.2415	3.602	3.596	3.602	3.527	3.609	10,714,633	3.5761	0.19%
2016-09-19	0	5.270	5.260	5.270	5.180	5.320	12,972,680	68,324,404	5.2668	3.596	3.589	3.596	3.534	3.630	19,013,840	3.5934	1.15%
2016-09-15	0	5.210	5.200	5.210	5.060	5.210	12,496,570	64,164,848	5.1346	3.555	3.548	3.555	3.452	3.555	18,316,013	3.5032	2.76%
2016-09-14	0	5.070	5.060	5.080	5.030	5.170	14,617,494	74,320,161	5.0843	3.459	3.452	3.466	3.432	3.527	21,424,616	3.4689	-0.78%
2016-09-13	0	5.110	5.110	5.140	5.100	5.310	17,838,041	92,675,269	5.1954	3.486	3.486	3.507	3.480	3.623	26,144,918	3.5447	-0.78%
2016-09-12	0	5.150	5.140	5.150	5.130	5.330	33,343,515	174,158,278	5.2232	3.514	3.507	3.514	3.500	3.637	48,871,031	3.5636	-5.85%
2016-09-09	0	5.470	5.460	5.470	5.300	5.750	68,010,119	377,589,988	5.5520	3.732	3.725	3.732	3.616	3.923	99,681,292	3.7880	4.69%
2016-09-08	0	5.300	5.280	5.300	5.200	5.300	14,346,263	75,353,031	5.2525	3.565	3.551	3.565	3.498	3.565	21,328,901	3.5329	0.38%
2016-09-07	0	5.280	5.260	5.280	5.160	5.300	18,556,019	97,533,605	5.2562	3.551	3.538	3.551	3.471	3.565	27,587,637	3.5354	1.93%
2016-09-06	0	5.180	5.150	5.180	5.040	5.180	29,728,557	151,612,789	5.0999	3.484	3.464	3.484	3.390	3.484	44,198,093	3.4303	1.57%
2016-09-05	0	5.100	5.100	5.110	5.000	5.180	37,902,172	193,290,325	5.0997	3.430	3.430	3.437	3.363	3.484	56,349,984	3.4302	2.00%
2016-09-02	0	5.000	4.990	5.000	4.940	5.050	14,133,396	70,601,043	4.9953	3.363	3.356	3.363	3.323	3.397	21,012,427	3.3600	0.60%
2016-09-01	0	4.970	4.950	4.970	4.910	5.000	11,707,477	57,928,480	4.9480	3.343	3.329	3.343	3.303	3.363	17,405,761	3.3281	0.40%
2016-08-31	0	4.950	4.950	4.970	4.940	5.080	16,018,000	79,877,600	4.9867	3.329	3.329	3.343	3.323	3.417	23,814,309	3.3542	-2.37%
2016-08-30	0	5.070	5.070	5.090	4.970	5.190	18,970,043	96,790,384	5.1023	3.410	3.410	3.424	3.343	3.491	28,203,176	3.4319	1.60%
2016-08-29	0	4.990	4.980	4.990	4.900	5.080	2,619,563	13,023,327	4.9716	3.356	3.350	3.356	3.296	3.417	3,894,561	3.3440	-0.20%
2016-08-26	0	5.000	5.000	5.010	4.940	5.020	9,052,414	45,266,025	5.0004	3.363	3.363	3.370	3.323	3.377	13,458,421	3.3634	0.40%
2016-08-25	0	4.980	4.940	4.980	4.940	5.040	11,628,194	57,986,564	4.9867	3.350	3.323	3.350	3.323	3.390	17,287,889	3.3542	-0.40%
2016-08-24	0	5.000	4.990	5.000	4.990	5.140	10,524,000	52,787,930	5.0160	3.363	3.356	3.363	3.356	3.457	15,646,260	3.3738	-2.34%
2016-08-23	0	5.120	5.110	5.120	4.930	5.140	19,052,742	96,297,324	5.0543	3.444	3.437	3.444	3.316	3.457	28,326,126	3.3996	3.02%
2016-08-22	0	4.970	4.960	4.970	4.880	5.050	20,236,211	100,150,570	4.9491	3.343	3.336	3.343	3.282	3.397	30,085,615	3.3289	-1.58%
2016-08-19	0	5.050	5.050	5.060	4.980	5.130	21,208,556	107,066,520	5.0483	3.397	3.397	3.403	3.350	3.451	31,531,222	3.3956	0.60%
2016-08-18	0	5.020	5.020	5.030	5.020	5.190	21,488,972	109,207,666	5.0820	3.377	3.377	3.383	3.377	3.491	31,948,122	3.4183	-1.38%
2016-08-17	0	5.090	5.060	5.090	5.020	5.520	57,614,544	297,511,211	5.1638	3.424	3.403	3.424	3.377	3.713	85,656,797	3.4733	-7.29%
2016-08-16	0	5.490	5.490	5.500	5.490	5.700	27,799,402	154,055,134	5.5417	3.693	3.693	3.699	3.693	3.834	41,329,976	3.7274	-1.79%
2016-08-15	0	5.590	5.580	5.590	5.290	5.600	29,585,151	162,791,342	5.5025	3.760	3.753	3.760	3.558	3.767	43,984,888	3.7011	5.08%
2016-08-12	0	5.320	5.310	5.320	5.230	5.350	23,058,734	122,187,146	5.2990	3.578	3.572	3.578	3.518	3.599	34,281,922	3.5642	1.92%
2016-08-11	0	5.220	5.220	5.230	4.840	5.300	43,304,041	222,467,456	5.1373	3.511	3.511	3.518	3.255	3.565	64,381,060	3.4555	7.85%
2016-08-10	0	4.840	4.840	4.850	4.810	4.940	6,306,000	30,744,350	4.8754	3.255	3.255	3.262	3.235	3.323	9,375,267	3.2793	-1.22%
2016-08-09	0	4.900	4.890	4.900	4.850	4.910	4,431,957	21,644,309	4.8837	3.296	3.289	3.296	3.262	3.303	6,589,087	3.2849	-0.20%
2016-08-08	0	4.910	4.900	4.910	4.770	4.910	7,501,333	36,418,372	4.8549	3.303	3.296	3.303	3.208	3.303	11,152,395	3.2655	2.94%
2016-08-05	0	4.770	4.760	4.770	4.700	4.770	3,152,000	14,947,420	4.7422	3.208	3.202	3.208	3.161	3.208	4,686,147	3.1897	1.92%
2016-08-04	0	4.680	4.680	4.710	4.680	4.750	2,808,000	13,221,740	4.7086	3.148	3.148	3.168	3.148	3.195	4,174,715	3.1671	-0.21%
2016-08-03	0	4.690	4.660	4.690	4.650	4.780	4,906,008	22,950,726	4.6781	3.155	3.134	3.155	3.128	3.215	7,293,869	3.1466	-1.26%
2016-08-01	0	4.750	4.750	4.760	4.680	4.790	6,304,000	29,952,238	4.7513	3.195	3.195	3.202	3.148	3.222	9,372,294	3.1958	1.50%
2016-07-29	0	4.680	4.660	4.680	4.630	4.760	7,774,188	36,310,408	4.6706	3.148	3.134	3.148	3.114	3.202	11,558,055	3.1416	-1.68%
2016-07-28	0	4.760	4.750	4.760	4.740	4.800	2,413,506	11,502,022	4.7657	3.202	3.195	3.202	3.188	3.229	3,588,212	3.2055	-0.21%
2016-07-27	0	4.770	4.770	4.780	4.750	4.920	6,413,000	30,809,050	4.8042	3.208	3.208	3.215	3.195	3.309	9,534,347	3.2314	-1.65%
2016-07-26	0	4.850	4.850	4.870	4.720	4.910	9,756,968	47,323,030	4.8502	3.262	3.262	3.276	3.175	3.303	14,505,897	3.2623	1.68%
2016-07-25	0	4.770	4.770	4.780	4.740	4.800	2,122,403	10,113,225	4.7650	3.208	3.208	3.215	3.188	3.229	3,155,423	3.2050	-0.21%
2016-07-22	0	4.780	4.750	4.780	4.710	4.800	7,781,000	37,018,380	4.7575	3.215	3.195	3.215	3.168	3.229	11,568,182	3.2000	-0.83%
2016-07-21	0	4.820	4.810	4.830	4.770	4.860	9,680,073	46,740,111	4.8285	3.242	3.235	3.249	3.208	3.269	14,391,575	3.2477	0.63%
2016-07-20	0	4.790	4.770	4.790	4.750	4.820	4,206,131	20,141,479	4.7886	3.222	3.208	3.222	3.195	3.242	6,253,347	3.2209	0.00%
2016-07-19	0	4.790	4.770	4.800	4.760	4.860	8,619,713	41,392,394	4.8021	3.222	3.208	3.229	3.202	3.269	12,815,115	3.2300	-0.62%
2016-07-18	0	4.820	4.820	4.830	4.720	4.870	12,197,481	58,644,515	4.8079	3.242	3.242	3.249	3.175	3.276	18,134,260	3.2339	2.34%
2016-07-15	0	4.710	4.690	4.730	4.650	4.780	11,936,094	56,386,313	4.7240	3.168	3.155	3.181	3.128	3.215	17,745,651	3.1775	-0.21%
2016-07-14	0	4.720	4.710	4.730	4.630	4.730	7,032,120	33,106,100	4.7078	3.175	3.168	3.181	3.114	3.181	10,454,806	3.1666	0.64%
2016-07-13	0	4.690	4.690	4.700	4.660	4.740	11,623,012	54,635,983	4.7007	3.155	3.155	3.161	3.134	3.188	17,280,185	3.1618	0.64%
2016-07-12	0	4.660	4.640	4.660	4.570	4.670	11,224,977	51,902,876	4.6239	3.134	3.121	3.134	3.074	3.141	16,688,418	3.1101	1.75%
2016-07-11	0	4.580	4.570	4.580	4.570	4.670	5,690,325	26,324,745	4.6262	3.081	3.074	3.081	3.074	3.141	8,459,930	3.1117	0.00%
2016-07-08	0	4.580	4.570	4.590	4.560	4.660	4,962,000	22,819,390	4.5988	3.081	3.074	3.087	3.067	3.134	7,377,113	3.0933	-0.87%
2016-07-07	0	4.620	4.620	4.630	4.580	4.690	5,984,333	27,732,835	4.6342	3.108	3.108	3.114	3.081	3.155	8,897,038	3.1171	1.09%
2016-07-06	0	4.570	4.570	4.580	4.520	4.630	6,690,000	30,614,030	4.5761	3.074	3.074	3.081	3.040	3.114	9,946,169	3.0780	0.00%
2016-07-05	0	4.570	4.570	4.590	4.560	4.650	7,440,000	34,247,380	4.6031	3.074	3.074	3.087	3.067	3.128	11,061,210	3.0962	-1.51%
2016-07-04	0	4.640	4.620	4.650	4.500	4.690	13,031,109	60,197,219	4.6195	3.121	3.108	3.128	3.027	3.155	19,373,633	3.1072	-0.22%
2016-06-30	0	4.650	4.650	4.660	4.600	4.700	15,593,617	72,537,278	4.6517	3.128	3.128	3.134	3.094	3.161	23,183,370	3.1288	1.31%
2016-06-29	0	4.590	4.590	4.600	4.540	4.700	9,623,500	44,398,969	4.6136	3.087	3.087	3.094	3.054	3.161	14,307,467	3.1032	0.88%
2016-06-28	0	4.550	4.560	4.570	4.460	4.580	13,562,322	61,341,449	4.5229	3.060	3.067	3.074	3.000	3.081	20,163,399	3.0422	-0.22%
2016-06-27	0	4.560	4.570	4.580	4.380	4.590	13,435,862	60,505,497	4.5033	3.067	3.074	3.081	2.946	3.087	19,975,388	3.0290	1.79%
2016-06-24	0	4.480	4.460	4.490	4.250	4.610	19,753,933	87,388,229	4.4238	3.013	3.000	3.020	2.859	3.101	29,368,602	2.9756	-1.97%
2016-06-23	0	4.570	4.560	4.570	4.540	4.650	8,826,910	40,416,508	4.5788	3.074	3.067	3.074	3.054	3.128	13,123,159	3.0798	-0.65%
2016-06-22	0	4.600	4.580	4.600	4.390	4.610	15,026,761	68,174,652	4.5369	3.094	3.081	3.094	2.953	3.101	22,340,613	3.0516	4.55%
2016-06-21	0	4.400	4.400	4.410	4.330	4.440	5,704,000	25,052,460	4.3921	2.960	2.960	2.966	2.912	2.986	8,480,261	2.9542	2.09%
2016-06-20	0	4.310	4.300	4.320	4.280	4.360	6,355,391	27,395,050	4.3105	2.899	2.892	2.906	2.879	2.933	9,448,698	2.8993	0.23%
2016-06-17	0	4.300	4.280	4.300	4.250	4.320	3,455,792	14,810,211	4.2856	2.892	2.879	2.892	2.859	2.906	5,137,801	2.8826	2.38%
2016-06-16	0	4.200	4.200	4.210	4.190	4.300	6,549,505	27,667,303	4.2243	2.825	2.825	2.832	2.818	2.892	9,737,292	2.8414	-2.55%
2016-06-15	0	4.310	4.300	4.310	4.220	4.370	5,615,420	24,201,315	4.3098	2.899	2.892	2.899	2.838	2.939	8,348,567	2.8989	0.00%
2016-06-14	0	4.310	4.300	4.320	4.250	4.340	5,000,005	21,524,431	4.3049	2.899	2.892	2.906	2.859	2.919	7,433,616	2.8956	0.23%
2016-06-13	0	4.300	4.290	4.300	4.210	4.380	15,338,030	65,530,828	4.2724	2.892	2.886	2.892	2.832	2.946	22,803,383	2.8737	-2.71%
2016-06-10	0	4.420	4.410	4.420	4.380	4.530	7,925,484	35,126,254	4.4321	2.973	2.966	2.973	2.946	3.047	11,782,990	2.9811	-2.43%
2016-06-08	0	4.530	4.520	4.530	4.520	4.720	7,469,896	34,182,106	4.5760	3.047	3.040	3.047	3.040	3.175	11,105,657	3.0779	-4.03%
2016-06-07	0	4.720	4.700	4.720	4.580	4.760	10,142,348	47,568,418	4.6901	3.175	3.161	3.175	3.081	3.202	15,078,850	3.1546	3.51%
2016-06-06	0	4.560	4.560	4.570	4.520	4.640	4,177,724	19,027,033	4.5544	3.067	3.067	3.074	3.040	3.121	6,211,113	3.0634	-1.72%
2016-06-03	0	4.640	4.630	4.650	4.550	4.680	14,007,592	64,712,719	4.6198	3.121	3.114	3.128	3.060	3.148	20,825,392	3.1074	2.65%
2016-06-02	0	4.520	4.520	4.540	4.480	4.550	8,400,435	37,985,920	4.5219	3.040	3.040	3.054	3.013	3.060	12,489,110	3.0415	0.44%
2016-06-01	0	4.500	4.490	4.500	4.440	4.540	8,661,175	38,867,406	4.4875	3.027	3.020	3.027	2.986	3.054	12,876,757	3.0184	-0.88%
2016-05-31	0	4.540	4.520	4.550	4.350	4.550	21,509,625	97,040,474	4.5115	3.054	3.040	3.060	2.926	3.060	31,978,828	3.0345	4.37%
2016-05-30	0	4.350	4.350	4.360	4.220	4.400	12,651,742	54,893,580	4.3388	2.926	2.926	2.933	2.838	2.960	18,809,620	2.9184	0.93%
2016-05-27	0	4.310	4.300	4.310	4.080	4.320	23,394,006	98,812,934	4.2239	2.899	2.892	2.899	2.744	2.906	34,780,378	2.8411	4.87%
2016-05-26	0	4.110	4.110	4.120	4.050	4.220	9,670,000	40,017,257	4.1383	2.764	2.764	2.771	2.724	2.838	14,376,599	2.7835	-1.67%
2016-05-25	0	4.180	4.180	4.200	4.160	4.300	7,060,800	29,773,908	4.2168	2.812	2.812	2.825	2.798	2.892	10,497,445	2.8363	-0.24%
2016-05-24	0	4.190	4.190	4.210	4.190	4.260	4,016,017	16,913,436	4.2115	2.818	2.818	2.832	2.818	2.865	5,970,700	2.8327	-0.48%
2016-05-23	0	4.210	4.190	4.210	4.180	4.290	4,138,414	17,545,622	4.2397	2.832	2.818	2.832	2.812	2.886	6,152,670	2.8517	0.24%
2016-05-20	0	4.200	4.190	4.200	4.110	4.250	4,876,008	20,513,213	4.2070	2.825	2.818	2.825	2.764	2.859	7,249,267	2.8297	1.94%
2016-05-19	0	4.120	4.110	4.120	4.110	4.210	9,199,000	38,291,989	4.1626	2.771	2.764	2.771	2.764	2.832	13,676,354	2.7999	-2.83%
2016-05-18	0	4.240	4.240	4.250	4.200	4.330	5,686,951	24,089,603	4.2359	2.852	2.852	2.859	2.825	2.912	8,454,914	2.8492	-2.08%
2016-05-17	0	4.330	4.330	4.340	4.260	4.340	4,595,724	19,801,409	4.3087	2.912	2.912	2.919	2.865	2.919	6,832,563	2.8981	1.17%
2016-05-16	0	4.280	4.270	4.280	4.140	4.320	7,855,000	33,521,460	4.2675	2.879	2.872	2.879	2.785	2.906	11,678,199	2.8704	2.64%
2016-05-13	0	4.170	4.170	4.190	4.160	4.300	6,696,003	28,050,762	4.1892	2.805	2.805	2.818	2.798	2.892	9,955,093	2.8177	-1.88%
2016-05-12	0	4.250	4.250	4.260	4.210	4.280	4,726,636	20,084,218	4.2492	2.859	2.859	2.865	2.832	2.879	7,027,193	2.8581	0.00%
2016-05-11	0	4.250	4.250	4.270	4.170	4.340	6,778,650	28,814,503	4.2508	2.859	2.859	2.872	2.805	2.919	10,077,966	2.8592	-0.70%
2016-05-10	0	4.280	4.290	4.300	4.090	4.300	10,567,751	44,676,275	4.2276	2.879	2.886	2.892	2.751	2.892	15,711,305	2.8436	3.63%
2016-05-09	0	4.130	4.140	4.150	4.110	4.320	8,033,200	33,419,038	4.1601	2.778	2.785	2.791	2.764	2.906	11,943,133	2.7982	-3.28%
2016-05-06	0	4.270	4.260	4.270	4.210	4.460	11,426,020	49,098,483	4.2971	2.872	2.865	2.872	2.832	3.000	16,987,313	2.8903	-4.26%
2016-05-05	0	4.460	4.470	4.480	4.320	4.470	10,042,005	44,522,011	4.4336	3.000	3.007	3.013	2.906	3.007	14,929,667	2.9821	2.06%
2016-05-04	0	4.370	4.370	4.380	4.270	4.400	7,116,000	30,820,690	4.3312	2.939	2.939	2.946	2.872	2.960	10,579,512	2.9132	1.16%
2016-05-03	0	4.320	4.310	4.330	4.290	4.550	7,558,000	33,175,310	4.3894	2.906	2.899	2.912	2.886	3.060	11,236,643	2.9524	-2.92%
2016-04-29	0	4.490	4.480	4.490	4.430	4.620	9,373,591	42,090,801	4.4904	2.993	2.986	2.993	2.953	3.080	14,061,188	2.9934	-1.32%
2016-04-28	0	4.550	4.550	4.580	4.550	4.680	5,452,442	24,988,873	4.5831	3.033	3.033	3.053	3.033	3.120	8,179,129	3.0552	-1.73%
2016-04-27	0	4.630	4.600	4.630	4.590	4.700	5,919,070	27,510,141	4.6477	3.086	3.066	3.086	3.060	3.133	8,879,111	3.0983	-0.22%
2016-04-26	0	4.640	4.640	4.680	4.490	4.690	11,804,000	54,212,410	4.5927	3.093	3.093	3.120	2.993	3.126	17,707,010	3.0616	0.65%
2016-04-25	0	4.610	4.610	4.630	4.610	4.750	7,198,265	33,604,662	4.6684	3.073	3.073	3.086	3.073	3.166	10,798,013	3.1121	-1.71%
2016-04-22	0	4.690	4.680	4.700	4.590	4.710	9,229,367	42,943,691	4.6529	3.126	3.120	3.133	3.060	3.140	13,844,840	3.1018	0.21%
2016-04-21	0	4.680	4.660	4.680	4.500	4.710	16,470,844	76,225,658	4.6279	3.120	3.106	3.120	3.000	3.140	24,707,675	3.0851	3.08%
2016-04-20	0	4.540	4.530	4.540	4.450	4.650	11,492,848	51,799,432	4.5071	3.026	3.020	3.026	2.966	3.100	17,240,255	3.0046	-1.52%
2016-04-19	0	4.610	4.600	4.610	4.510	4.630	8,826,099	40,214,452	4.5563	3.073	3.066	3.073	3.006	3.086	13,239,904	3.0374	2.90%
2016-04-18	0	4.480	4.470	4.490	4.400	4.500	10,824,423	48,058,261	4.4398	2.986	2.980	2.993	2.933	3.000	16,237,561	2.9597	-1.54%
2016-04-15	0	4.550	4.530	4.550	4.530	4.630	8,835,373	40,347,763	4.5666	3.033	3.020	3.033	3.020	3.086	13,253,815	3.0442	-0.87%
2016-04-14	0	4.590	4.590	4.610	4.550	4.720	13,302,000	61,402,480	4.6160	3.060	3.060	3.073	3.033	3.146	19,954,138	3.0772	-0.86%
2016-04-13	0	4.630	4.630	4.640	4.440	4.660	25,597,603	116,934,739	4.5682	3.086	3.086	3.093	2.960	3.106	38,398,595	3.0453	4.99%
2016-04-12	0	4.410	4.390	4.410	4.350	4.470	8,007,798	35,074,473	4.3800	2.940	2.926	2.940	2.900	2.980	12,012,382	2.9199	-0.68%
2016-04-11	0	4.440	4.420	4.460	4.350	4.550	10,555,483	47,126,972	4.4647	2.960	2.946	2.973	2.900	3.033	15,834,128	2.9763	2.07%
2016-04-08	0	4.350	4.340	4.360	4.240	4.360	4,225,924	18,115,647	4.2868	2.900	2.893	2.907	2.827	2.907	6,339,248	2.8577	0.23%
2016-04-07	0	4.340	4.340	4.350	4.290	4.420	4,275,834	18,529,790	4.3336	2.893	2.893	2.900	2.860	2.946	6,414,117	2.8889	0.00%
2016-04-06	0	4.340	4.330	4.350	4.290	4.370	6,700,414	28,994,003	4.3272	2.893	2.887	2.900	2.860	2.913	10,051,194	2.8846	-0.46%
2016-04-05	0	4.360	4.330	4.360	4.200	4.480	15,555,069	67,174,322	4.3185	2.907	2.887	2.907	2.800	2.986	23,333,934	2.8788	-1.13%
2016-04-01	0	4.410	4.400	4.430	4.370	4.550	12,522,158	55,329,477	4.4185	2.940	2.933	2.953	2.913	3.033	18,784,308	2.9455	-1.56%
2016-03-31	0	4.480	4.480	4.490	4.470	4.570	10,140,022	45,816,388	4.5184	2.986	2.986	2.993	2.980	3.046	15,210,901	3.0121	-1.32%
2016-03-30	0	4.540	4.510	4.540	4.410	4.540	10,793,316	48,468,215	4.4906	3.026	3.006	3.026	2.940	3.026	16,190,897	2.9935	4.37%
2016-03-29	0	4.350	4.330	4.350	4.290	4.410	8,345,373	36,119,758	4.3281	2.900	2.887	2.900	2.860	2.940	12,518,773	2.8852	-0.46%
2016-03-24	0	4.370	4.370	4.410	4.330	4.410	18,414,636	80,559,559	4.3748	2.913	2.913	2.940	2.887	2.940	27,623,529	2.9163	-1.58%
2016-03-23	0	4.440	4.420	4.450	4.370	4.550	15,042,330	66,705,033	4.4345	2.960	2.946	2.966	2.913	3.033	22,564,782	2.9562	-1.55%
2016-03-22	0	4.510	4.500	4.510	4.480	4.670	12,986,008	58,881,726	4.5342	3.006	3.000	3.006	2.986	3.113	19,480,123	3.0227	-1.74%
2016-03-21	0	4.590	4.580	4.590	4.520	4.780	31,598,058	146,540,183	4.6376	3.060	3.053	3.060	3.013	3.186	47,399,790	3.0916	2.91%
2016-03-18	0	4.460	4.460	4.480	4.350	4.600	26,018,754	116,952,031	4.4949	2.973	2.973	2.986	2.900	3.066	39,030,357	2.9964	2.29%
2016-03-17	0	4.360	4.360	4.370	4.170	4.370	24,491,375	104,446,577	4.2646	2.907	2.907	2.913	2.780	2.913	36,739,158	2.8429	4.81%
2016-03-16	0	4.160	4.150	4.160	4.130	4.250	13,744,546	57,473,871	4.1816	2.773	2.767	2.773	2.753	2.833	20,617,995	2.7876	-1.89%
2016-03-15	0	4.240	4.220	4.250	4.130	4.260	16,829,156	70,507,068	4.1896	2.827	2.813	2.833	2.753	2.840	25,245,174	2.7929	1.19%
2016-03-14	0	4.190	4.180	4.190	4.060	4.300	33,651,992	141,381,353	4.2013	2.793	2.787	2.793	2.707	2.867	50,480,867	2.8007	5.01%
2016-03-11	0	3.990	3.980	3.990	3.770	4.000	18,806,417	73,456,214	3.9059	2.660	2.653	2.660	2.513	2.667	28,211,234	2.6038	3.10%
2016-03-10	0	3.870	3.870	3.880	3.820	4.020	12,996,000	50,687,360	3.9002	2.580	2.580	2.587	2.547	2.680	19,495,112	2.6000	-2.03%
2016-03-09	0	3.950	3.940	3.960	3.900	3.990	8,885,753	34,921,314	3.9300	2.633	2.627	2.640	2.600	2.660	13,329,390	2.6199	-1.99%
2016-03-08	0	4.030	4.040	4.050	3.930	4.170	11,231,372	45,130,641	4.0183	2.687	2.693	2.700	2.620	2.780	16,848,019	2.6787	-2.89%
2016-03-07	0	4.150	4.150	4.160	4.060	4.250	18,660,216	77,838,327	4.1714	2.767	2.767	2.773	2.707	2.833	27,991,920	2.7807	2.72%
2016-03-04	0	4.040	4.050	4.060	3.940	4.060	12,740,008	51,013,431	4.0042	2.693	2.700	2.707	2.627	2.707	19,111,102	2.6693	2.28%
2016-03-03	0	3.950	3.950	3.960	3.890	4.050	10,317,818	40,762,434	3.9507	2.633	2.633	2.640	2.593	2.700	15,477,610	2.6336	0.51%
2016-03-02	0	3.930	3.930	3.940	3.780	4.020	21,792,638	85,149,882	3.9073	2.620	2.620	2.627	2.520	2.680	32,690,821	2.6047	6.22%
2016-03-01	0	3.700	3.690	3.710	3.560	3.720	10,072,919	36,792,307	3.6526	2.467	2.460	2.473	2.373	2.480	15,110,240	2.4349	1.65%
2016-02-29	0	3.640	3.650	3.660	3.630	3.820	13,196,604	48,342,746	3.6633	2.427	2.433	2.440	2.420	2.547	19,796,035	2.4420	-4.21%
2016-02-26	0	3.800	3.790	3.800	3.750	3.840	8,729,988	33,161,294	3.7985	2.533	2.527	2.533	2.500	2.560	13,095,729	2.5322	1.33%
2016-02-25	0	3.750	3.730	3.750	3.700	3.900	14,323,988	54,130,935	3.7790	2.500	2.487	2.500	2.467	2.600	21,487,208	2.5192	-3.60%
2016-02-24	0	3.890	3.870	3.890	3.810	3.970	13,380,539	51,846,021	3.8747	2.593	2.580	2.593	2.540	2.647	20,071,953	2.5830	-2.75%
2016-02-23	0	4.000	3.970	4.000	3.960	4.090	10,530,003	42,253,607	4.0127	2.667	2.647	2.667	2.640	2.727	15,795,905	2.6750	0.00%
2016-02-22	0	4.000	3.990	4.000	3.950	4.040	8,953,000	35,710,720	3.9887	2.667	2.660	2.667	2.633	2.693	13,430,266	2.6590	1.78%
2016-02-19	0	3.930	3.920	3.930	3.880	3.970	7,247,000	28,362,726	3.9137	2.620	2.613	2.620	2.587	2.647	10,871,120	2.6090	-0.76%
2016-02-18	0	3.960	3.950	3.960	3.920	4.050	10,690,115	42,334,926	3.9602	2.640	2.633	2.640	2.613	2.700	16,036,087	2.6400	1.54%
2016-02-17	0	3.900	3.890	3.910	3.860	4.010	5,803,522	22,754,780	3.9209	2.600	2.593	2.607	2.573	2.673	8,705,780	2.6138	-1.76%
2016-02-16	0	3.970	3.950	3.960	3.790	4.020	12,746,829	50,272,165	3.9439	2.647	2.633	2.640	2.527	2.680	19,121,334	2.6291	4.75%
2016-02-15	0	3.790	3.790	3.800	3.680	3.830	7,476,120	28,173,625	3.7685	2.527	2.527	2.533	2.453	2.553	11,214,820	2.5122	4.12%
2016-02-12	0	3.640	3.610	3.650	3.520	3.730	11,759,897	42,864,958	3.6450	2.427	2.407	2.433	2.347	2.487	17,640,852	2.4299	1.11%
2016-02-11	0	3.600	3.590	3.610	3.430	3.640	8,580,364	30,723,763	3.5807	2.400	2.393	2.407	2.287	2.427	12,871,280	2.3870	-1.10%
2016-02-05	0	3.640	3.640	3.660	3.590	3.740	4,705,923	17,181,313	3.6510	2.427	2.427	2.440	2.393	2.493	7,059,287	2.4339	-1.62%
2016-02-04	0	3.700	3.680	3.700	3.650	3.740	5,775,000	21,325,970	3.6928	2.467	2.453	2.467	2.433	2.493	8,662,994	2.4617	2.49%
2016-02-03	0	3.610	3.610	3.620	3.510	3.680	14,112,968	50,959,388	3.6108	2.407	2.407	2.413	2.340	2.453	21,170,659	2.4071	-3.22%
2016-02-02	0	3.730	3.720	3.730	3.710	3.840	6,850,164	25,780,515	3.7635	2.487	2.480	2.487	2.473	2.560	10,275,832	2.5088	-0.53%
2016-02-01	0	3.750	3.750	3.760	3.700	3.860	8,745,640	32,956,872	3.7684	2.500	2.500	2.507	2.467	2.573	13,119,208	2.5121	-1.83%
2016-01-29	0	3.820	3.820	3.830	3.590	3.870	14,847,301	56,036,957	3.7742	2.547	2.547	2.553	2.393	2.580	22,272,222	2.5160	5.23%
2016-01-28	0	3.630	3.620	3.630	3.520	3.730	12,794,000	46,627,270	3.6445	2.420	2.413	2.420	2.347	2.487	19,192,095	2.4295	1.97%
2016-01-27	0	3.560	3.540	3.560	3.450	3.650	9,907,000	35,154,748	3.5485	2.373	2.360	2.373	2.300	2.433	14,861,348	2.3655	0.56%
2016-01-26	0	3.540	3.520	3.530	3.510	3.700	15,038,300	53,889,061	3.5835	2.360	2.347	2.353	2.340	2.467	22,558,737	2.3888	-6.10%
2016-01-25	0	3.770	3.760	3.770	3.670	3.800	19,818,650	73,998,790	3.7338	2.513	2.507	2.513	2.447	2.533	29,729,671	2.4891	1.34%
2016-01-22	0	3.720	3.710	3.730	3.520	3.770	29,016,346	105,938,880	3.6510	2.480	2.473	2.487	2.347	2.513	43,527,002	2.4339	3.33%
2016-01-21	0	3.600	3.610	3.620	3.560	4.010	22,232,233	83,878,119	3.7728	2.400	2.407	2.413	2.373	2.673	33,350,252	2.5151	-7.69%
2016-01-20	0	3.900	3.890	3.900	3.870	4.100	12,186,317	48,128,984	3.9494	2.600	2.593	2.600	2.580	2.733	18,280,518	2.6328	-6.25%
2016-01-19	0	4.160	4.180	4.190	3.870	4.190	14,700,643	59,177,803	4.0255	2.773	2.787	2.793	2.580	2.793	22,052,222	2.6835	5.58%
2016-01-18	0	3.940	3.930	3.940	3.890	4.030	13,436,350	53,156,038	3.9561	2.627	2.620	2.627	2.593	2.687	20,155,675	2.6373	-3.43%
2016-01-15	0	4.080	4.060	4.080	4.050	4.270	15,543,763	64,344,163	4.1395	2.720	2.707	2.720	2.700	2.847	23,316,974	2.7595	-2.86%
2016-01-14	0	4.200	4.200	4.210	4.040	4.250	12,753,646	53,064,051	4.1607	2.800	2.800	2.807	2.693	2.833	19,131,560	2.7736	-1.41%
2016-01-13	0	4.260	4.240	4.260	4.150	4.350	15,756,656	67,321,834	4.2726	2.840	2.827	2.840	2.767	2.900	23,636,332	2.8482	1.43%
2016-01-12	0	4.200	4.210	4.230	4.170	4.360	13,115,305	55,578,084	4.2377	2.800	2.807	2.820	2.780	2.907	19,674,080	2.8249	-1.87%
2016-01-11	0	4.280	4.260	4.290	4.160	4.320	14,610,099	62,232,552	4.2596	2.853	2.840	2.860	2.773	2.880	21,916,398	2.8395	-4.89%
2016-01-08	0	4.500	4.480	4.500	4.350	4.520	23,517,060	105,126,117	4.4702	3.000	2.986	3.000	2.900	3.013	35,277,602	2.9800	3.69%
2016-01-07	0	4.340	4.340	4.350	4.200	4.490	25,522,477	109,654,134	4.2964	2.893	2.893	2.900	2.800	2.993	38,285,899	2.8641	-3.98%
2016-01-06	0	4.520	4.510	4.560	4.510	4.620	5,171,463	23,512,560	4.5466	3.013	3.006	3.040	3.006	3.080	7,757,637	3.0309	-0.88%
2016-01-05	0	4.560	4.540	4.560	4.430	4.620	15,254,278	68,862,710	4.5143	3.040	3.026	3.040	2.953	3.080	22,882,722	3.0094	-0.65%
2016-01-04	0	4.590	4.560	4.600	4.490	4.790	9,900,003	45,373,243	4.5832	3.060	3.040	3.066	2.993	3.193	14,850,852	3.0553	-3.77%
2015-12-31	0	4.770	4.760	4.770	4.740	4.800	2,329,637	11,125,262	4.7755	3.180	3.173	3.180	3.160	3.200	3,494,655	3.1835	1.06%
2015-12-30	0	4.720	4.720	4.730	4.710	4.900	5,334,324	25,521,754	4.7844	3.146	3.146	3.153	3.140	3.266	8,001,942	3.1894	-2.48%
2015-12-29	0	4.840	4.830	4.860	4.830	4.870	2,542,798	12,325,542	4.8472	3.226	3.220	3.240	3.220	3.246	3,814,415	3.2313	-0.62%
2015-12-28	0	4.870	4.850	4.860	4.820	4.960	5,967,577	29,111,587	4.8783	3.246	3.233	3.240	3.213	3.306	8,951,876	3.2520	-1.42%
2015-12-24	0	4.940	4.930	4.950	4.880	4.990	2,621,071	12,928,431	4.9325	3.293	3.286	3.300	3.253	3.326	3,931,831	3.2881	0.00%
2015-12-23	0	4.940	4.930	4.940	4.900	5.010	7,368,000	36,572,240	4.9637	3.293	3.286	3.293	3.266	3.340	11,052,630	3.3089	1.02%
2015-12-22	0	4.890	4.880	4.920	4.880	4.950	5,048,111	24,787,292	4.9102	3.260	3.253	3.280	3.253	3.300	7,572,598	3.2733	-0.20%
2015-12-21	0	4.900	4.890	4.900	4.840	4.980	5,775,485	28,423,989	4.9215	3.266	3.260	3.266	3.226	3.320	8,663,722	3.2808	0.41%
2015-12-18	0	4.880	4.870	4.890	4.840	4.950	6,402,513	31,442,668	4.9110	3.253	3.246	3.260	3.226	3.300	9,604,317	3.2738	-1.21%
2015-12-17	0	4.940	4.930	4.940	4.830	5.020	16,401,757	81,158,480	4.9482	3.293	3.286	3.293	3.220	3.346	24,604,039	3.2986	4.00%
2015-12-16	0	4.750	4.740	4.760	4.730	4.930	17,940,824	86,518,165	4.8224	3.166	3.160	3.173	3.153	3.286	26,912,771	3.2148	2.81%
2015-12-15	0	4.620	4.600	4.630	4.580	4.750	7,801,854	36,323,781	4.6558	3.080	3.066	3.086	3.053	3.166	11,703,448	3.1037	-0.65%
2015-12-14	0	4.650	4.640	4.650	4.350	4.690	16,349,668	74,489,196	4.5560	3.100	3.093	3.100	2.900	3.126	24,525,901	3.0372	1.75%
2015-12-11	0	4.570	4.560	4.570	4.510	4.720	13,488,883	61,522,424	4.5610	3.046	3.040	3.046	3.006	3.146	20,234,479	3.0405	-1.51%
2015-12-10	0	4.640	4.630	4.650	4.570	4.830	12,228,420	57,308,099	4.6865	3.093	3.086	3.100	3.046	3.220	18,343,676	3.1241	-2.93%
2015-12-09	0	4.780	4.750	4.790	4.740	4.910	9,638,697	46,319,717	4.8056	3.186	3.166	3.193	3.160	3.273	14,458,870	3.2036	-0.83%
2015-12-08	0	4.820	4.820	4.830	4.770	4.930	8,439,553	40,666,122	4.8185	3.213	3.213	3.220	3.180	3.286	12,660,052	3.2122	-1.83%
2015-12-07	0	4.910	4.890	4.910	4.870	5.040	8,437,646	41,712,808	4.9437	3.273	3.260	3.273	3.246	3.360	12,657,191	3.2956	-1.21%
2015-12-04	0	4.970	4.970	4.980	4.820	4.980	10,807,384	53,120,524	4.9152	3.313	3.313	3.320	3.213	3.320	16,212,001	3.2766	1.02%
2015-12-03	0	4.920	4.900	4.910	4.870	5.000	6,460,000	31,890,112	4.9365	3.280	3.266	3.273	3.246	3.333	9,690,553	3.2908	-1.80%
2015-12-02	0	5.010	5.000	5.010	4.810	5.020	18,597,186	91,634,203	4.9273	3.340	3.333	3.340	3.206	3.346	27,897,370	3.2847	4.38%
2015-12-01	0	4.800	4.790	4.800	4.770	4.950	16,107,671	78,072,887	4.8469	3.200	3.193	3.200	3.180	3.300	24,162,885	3.2311	-1.03%
2015-11-30	0	4.850	4.850	4.860	4.770	5.030	27,179,169	133,558,254	4.9140	3.233	3.233	3.240	3.180	3.353	40,771,079	3.2758	-0.61%
2015-11-27	0	4.880	4.870	4.880	4.770	5.230	52,023,860	256,824,815	4.9367	3.253	3.246	3.253	3.180	3.486	78,040,241	3.2909	-7.58%
2015-11-26	0	5.280	5.260	5.280	5.220	5.480	21,366,982	114,534,947	5.3604	3.520	3.506	3.520	3.480	3.653	32,052,301	3.5734	-1.12%
2015-11-25	0	5.340	5.330	5.340	5.090	5.340	28,689,213	150,472,230	5.2449	3.560	3.553	3.560	3.393	3.560	43,036,274	3.4964	4.30%
2015-11-24	0	5.120	5.110	5.130	5.000	5.150	9,717,565	49,249,741	5.0681	3.413	3.406	3.420	3.333	3.433	14,577,179	3.3786	1.79%
2015-11-23	0	5.030	5.020	5.030	5.000	5.150	10,988,531	55,503,378	5.0510	3.353	3.346	3.353	3.333	3.433	16,483,737	3.3672	-2.33%
2015-11-20	0	5.150	5.130	5.140	5.030	5.160	9,909,766	50,546,451	5.1007	3.433	3.420	3.426	3.353	3.440	14,865,497	3.4003	1.58%
2015-11-19	0	5.070	5.050	5.080	4.970	5.130	10,153,253	51,141,305	5.0369	3.380	3.366	3.386	3.313	3.420	15,230,748	3.3578	1.00%
2015-11-18	0	5.020	5.010	5.020	4.990	5.140	9,461,110	47,919,671	5.0649	3.346	3.340	3.346	3.326	3.426	14,192,474	3.3764	-0.40%
2015-11-17	0	5.040	5.030	5.050	5.020	5.260	22,186,024	114,072,761	5.1416	3.360	3.353	3.366	3.346	3.506	33,280,934	3.4276	0.80%
2015-11-16	0	5.000	5.000	5.010	4.950	5.080	27,883,861	139,569,556	5.0054	3.333	3.333	3.340	3.300	3.386	41,828,177	3.3367	-2.91%
2015-11-13	0	5.150	5.140	5.150	5.090	5.320	24,635,737	128,014,513	5.1963	3.433	3.426	3.433	3.393	3.546	36,955,713	3.4640	-3.20%
2015-11-12	0	5.320	5.310	5.320	5.140	5.360	39,546,697	208,335,383	5.2681	3.546	3.540	3.546	3.426	3.573	59,323,429	3.5119	3.30%
2015-11-11	0	5.150	5.130	5.160	4.960	5.160	28,886,966	145,561,028	5.0390	3.433	3.420	3.440	3.306	3.440	43,332,920	3.3591	1.98%
2015-11-10	0	5.050	5.050	5.060	4.900	5.160	55,329,377	277,367,220	5.0130	3.366	3.366	3.373	3.266	3.440	82,998,799	3.3418	-0.39%
2015-11-09	0	5.070	5.070	5.080	4.980	5.210	52,141,745	267,625,438	5.1327	3.380	3.380	3.386	3.320	3.473	78,217,079	3.4216	0.00%
2015-11-06	0	5.070	5.070	5.080	4.720	5.250	72,483,711	366,883,162	5.0616	3.380	3.380	3.386	3.146	3.500	108,731,768	3.3742	6.29%
2015-11-05	0	4.770	4.760	4.770	4.630	4.890	48,110,931	229,346,381	4.7670	3.180	3.173	3.180	3.086	3.260	72,170,513	3.1778	1.71%
2015-11-04	0	4.690	4.680	4.690	4.270	5.050	173,261,211	816,074,172	4.7101	3.126	3.120	3.126	2.847	3.366	259,906,640	3.1399	9.84%
2015-11-03	0	4.270	4.260	4.270	4.210	4.320	10,116,059	43,316,095	4.2819	2.847	2.840	2.847	2.807	2.880	15,174,954	2.8544	0.95%
2015-11-02	0	4.230	4.220	4.230	4.180	4.330	12,468,494	52,787,612	4.2337	2.820	2.813	2.820	2.787	2.887	18,703,808	2.8223	-1.86%
2015-10-30	0	4.310	4.300	4.330	4.250	4.360	18,233,965	78,420,397	4.3008	2.873	2.867	2.887	2.833	2.907	27,352,508	2.8670	-0.92%
2015-10-29	0	4.350	4.330	4.350	4.230	4.400	19,476,338	84,129,220	4.3196	2.900	2.887	2.900	2.820	2.933	29,216,173	2.8795	2.35%
2015-10-28	0	4.250	4.240	4.250	4.230	4.370	10,271,143	43,912,579	4.2753	2.833	2.827	2.833	2.820	2.913	15,407,593	2.8501	-2.97%
2015-10-27	0	4.380	4.370	4.380	4.240	4.500	14,769,419	63,891,900	4.3260	2.920	2.913	2.920	2.827	3.000	22,155,392	2.8838	-1.57%
2015-10-26	0	4.450	4.450	4.460	4.440	4.550	10,280,000	46,149,270	4.4892	2.966	2.966	2.973	2.960	3.033	15,420,880	2.9926	0.00%
2015-10-23	0	4.450	4.440	4.450	4.410	4.520	12,307,975	54,975,048	4.4666	2.966	2.960	2.966	2.940	3.013	18,463,016	2.9776	1.37%
2015-10-22	0	4.390	4.390	4.400	4.260	4.400	11,232,000	48,734,430	4.3389	2.926	2.926	2.933	2.840	2.933	16,848,961	2.8924	0.23%
2015-10-20	0	4.380	4.370	4.390	4.370	4.530	14,914,016	65,878,885	4.4172	2.920	2.913	2.926	2.913	3.020	22,372,300	2.9447	-3.31%
2015-10-19	0	4.530	4.520	4.530	4.470	4.590	8,688,635	39,323,833	4.5259	3.020	3.013	3.020	2.980	3.060	13,033,696	3.0171	-0.22%
2015-10-16	0	4.540	4.530	4.540	4.460	4.690	16,117,003	73,593,383	4.5662	3.026	3.020	3.026	2.973	3.126	24,176,883	3.0440	-0.44%
2015-10-15	0	4.560	4.560	4.570	4.430	4.580	15,401,000	69,600,610	4.5192	3.040	3.040	3.046	2.953	3.053	23,102,818	3.0126	2.01%
2015-10-14	0	4.470	4.450	4.470	4.430	4.540	19,747,227	88,439,802	4.4786	2.980	2.966	2.980	2.953	3.026	29,622,530	2.9856	-2.40%
2015-10-13	0	4.580	4.570	4.580	4.470	4.620	26,454,989	120,620,370	4.5595	3.053	3.046	3.053	2.980	3.080	39,684,747	3.0395	0.66%
2015-10-12	0	4.550	4.540	4.550	4.350	4.680	33,042,658	150,666,545	4.5598	3.033	3.026	3.033	2.900	3.120	49,566,814	3.0397	5.81%
2015-10-09	0	4.300	4.280	4.310	4.270	4.430	24,710,376	107,711,583	4.3590	2.867	2.853	2.873	2.847	2.953	37,067,678	2.9058	0.23%
2015-10-08	0	4.290	4.280	4.290	4.190	4.420	25,473,324	109,165,921	4.2855	2.860	2.853	2.860	2.793	2.946	38,212,165	2.8568	-2.94%
2015-10-07	0	4.420	4.410	4.420	3.990	4.430	38,863,686	164,827,156	4.2412	2.946	2.940	2.946	2.660	2.953	58,298,854	2.8273	10.50%
2015-10-06	0	4.000	3.990	4.000	3.990	4.190	11,577,019	46,827,936	4.0449	2.667	2.660	2.667	2.660	2.793	17,366,519	2.6964	-3.15%
2015-10-05	0	4.130	4.130	4.140	4.020	4.150	18,322,241	75,208,209	4.1047	2.753	2.753	2.760	2.680	2.767	27,484,929	2.7363	3.51%
2015-10-02	0	3.990	3.990	4.000	3.810	4.000	24,627,888	96,527,341	3.9194	2.660	2.660	2.667	2.540	2.667	36,943,939	2.6128	4.18%
2015-09-30	0	3.830	3.810	3.830	3.790	3.880	6,587,851	25,298,839	3.8402	2.553	2.540	2.553	2.527	2.587	9,882,340	2.5600	0.79%
2015-09-29	0	3.800	3.790	3.800	3.720	3.830	9,140,014	34,434,919	3.7675	2.533	2.527	2.533	2.480	2.553	13,710,803	2.5115	-1.55%
2015-09-25	0	3.860	3.850	3.870	3.810	3.900	7,924,000	30,530,390	3.8529	2.573	2.567	2.580	2.540	2.600	11,886,678	2.5685	-0.52%
2015-09-24	0	3.880	3.860	3.900	3.810	3.920	8,582,012	33,135,062	3.8610	2.587	2.573	2.600	2.540	2.613	12,873,752	2.5738	-0.51%
2015-09-23	0	3.900	3.890	3.900	3.800	3.960	13,156,271	50,963,475	3.8737	2.600	2.593	2.600	2.533	2.640	19,735,532	2.5823	-2.01%
2015-09-22	0	3.980	3.970	3.980	3.970	4.070	14,234,024	57,238,122	4.0212	2.653	2.647	2.653	2.647	2.713	21,352,254	2.6807	1.27%
2015-09-21	0	3.930	3.920	3.930	3.890	4.030	20,982,416	83,279,285	3.9690	2.620	2.613	2.620	2.593	2.687	31,475,419	2.6459	-3.44%
2015-09-18	0	4.070	4.030	4.070	3.960	4.110	41,523,918	168,484,508	4.0575	2.713	2.687	2.713	2.640	2.740	62,289,430	2.7049	2.52%
2015-09-17	0	3.970	3.970	3.980	3.900	4.130	35,951,000	143,417,380	3.9892	2.647	2.647	2.653	2.600	2.753	53,929,576	2.6593	2.58%
2015-09-16	0	3.870	3.870	3.880	3.750	3.930	25,795,403	99,596,405	3.8610	2.580	2.580	2.587	2.500	2.620	38,695,311	2.5739	3.20%
2015-09-15	0	3.750	3.730	3.750	3.710	3.860	10,882,000	40,925,540	3.7608	2.500	2.487	2.500	2.473	2.573	16,323,931	2.5071	-1.06%
2015-09-14	0	3.790	3.790	3.800	3.740	3.950	10,681,778	40,850,563	3.8243	2.527	2.527	2.533	2.493	2.633	16,023,581	2.5494	-1.56%
2015-09-11	0	3.850	3.840	3.850	3.810	4.040	15,520,003	61,336,201	3.9521	2.567	2.560	2.567	2.540	2.693	23,281,332	2.6346	-2.04%
2015-09-10	0	4.130	4.120	4.130	4.060	4.190	26,177,000	107,756,460	4.1165	2.620	2.614	2.620	2.575	2.658	41,266,098	2.6113	-2.82%
2015-09-09	0	4.250	4.240	4.250	4.060	4.250	34,720,103	145,209,069	4.1823	2.696	2.690	2.696	2.575	2.696	54,733,666	2.6530	5.99%
2015-09-08	0	4.010	4.020	4.030	3.800	4.060	25,124,000	99,370,590	3.9552	2.544	2.550	2.556	2.411	2.575	39,606,121	2.5090	4.97%
2015-09-07	0	3.820	3.810	3.820	3.730	3.940	12,833,000	49,165,580	3.8312	2.423	2.417	2.423	2.366	2.499	20,230,272	2.4303	0.79%
2015-09-04	0	3.790	3.770	3.780	3.760	3.850	21,115,330	80,204,659	3.7984	2.404	2.391	2.398	2.385	2.442	33,286,751	2.4095	1.88%
2015-09-02	0	3.720	3.720	3.730	3.580	3.910	24,555,378	91,416,888	3.7229	2.360	2.360	2.366	2.271	2.480	38,709,731	2.3616	0.81%
2015-09-01	0	3.690	3.690	3.700	3.670	3.950	23,643,925	89,863,273	3.8007	2.341	2.341	2.347	2.328	2.506	37,272,893	2.4110	-6.58%
2015-08-31	0	3.950	3.980	4.000	3.860	4.070	36,486,340	143,403,275	3.9303	2.506	2.525	2.537	2.449	2.582	57,518,007	2.4932	-1.74%
2015-08-28	0	4.020	4.010	4.020	3.970	4.240	41,673,017	168,980,766	4.0549	2.550	2.544	2.550	2.518	2.690	65,694,419	2.5722	-0.74%
2015-08-27	0	4.050	4.080	4.090	3.590	4.080	46,070,853	173,693,357	3.7701	2.569	2.588	2.594	2.277	2.588	72,627,281	2.3916	15.71%
2015-08-26	0	3.500	3.500	3.520	3.300	3.660	65,762,000	230,131,220	3.4995	2.220	2.220	2.233	2.093	2.322	103,668,913	2.2199	0.57%
2015-08-25	0	3.480	3.460	3.490	3.260	3.580	43,605,447	148,149,816	3.3975	2.208	2.195	2.214	2.068	2.271	68,740,751	2.1552	6.10%
2015-08-24	0	3.280	3.280	3.290	3.170	3.500	50,330,000	166,087,430	3.3000	2.081	2.081	2.087	2.011	2.220	79,341,510	2.0933	-12.30%
2015-08-21	0	3.740	3.730	3.740	3.630	3.850	16,575,194	61,984,669	3.7396	2.372	2.366	2.372	2.303	2.442	26,129,563	2.3722	-4.35%
2015-08-20	0	3.910	3.910	3.930	3.900	4.110	13,678,005	54,639,949	3.9947	2.480	2.480	2.493	2.474	2.607	21,562,360	2.5340	-4.87%
2015-08-19	0	4.110	4.100	4.110	4.000	4.170	9,559,074	39,098,092	4.0902	2.607	2.601	2.607	2.537	2.645	15,069,171	2.5946	0.24%
2015-08-18	0	4.100	4.090	4.100	4.030	4.480	22,154,155	92,856,115	4.1914	2.601	2.594	2.601	2.556	2.842	34,924,381	2.6588	-6.39%
2015-08-17	0	4.380	4.390	4.400	4.370	4.560	5,205,000	23,017,850	4.4223	2.778	2.785	2.791	2.772	2.893	8,205,296	2.8052	-3.10%
2015-08-14	0	4.520	4.500	4.520	4.440	4.520	7,602,500	34,112,010	4.4869	2.867	2.855	2.867	2.816	2.867	11,984,777	2.8463	1.80%
2015-08-13	0	4.440	4.430	4.450	4.350	4.540	9,990,887	44,414,830	4.4455	2.816	2.810	2.823	2.759	2.880	15,749,892	2.8200	0.23%
2015-08-12	0	4.430	4.420	4.430	4.330	4.500	19,036,636	84,151,016	4.4205	2.810	2.804	2.810	2.747	2.855	30,009,844	2.8041	-2.21%
2015-08-11	0	4.530	4.500	4.530	4.450	4.760	16,838,037	77,668,468	4.6127	2.874	2.855	2.874	2.823	3.019	26,543,916	2.9260	-2.58%
2015-08-10	0	4.650	4.640	4.660	4.290	4.690	25,969,040	118,711,793	4.5713	2.950	2.943	2.956	2.721	2.975	40,938,264	2.8998	6.90%
2015-08-07	0	4.350	4.350	4.360	4.180	4.380	23,636,040	102,376,931	4.3314	2.759	2.759	2.766	2.652	2.778	37,260,463	2.7476	1.87%
2015-08-06	0	4.270	4.270	4.290	4.190	4.320	10,658,733	45,307,536	4.2507	2.709	2.709	2.721	2.658	2.740	16,802,702	2.6964	0.00%
2015-08-05	0	4.270	4.260	4.270	4.200	4.330	14,522,202	62,191,639	4.2825	2.709	2.702	2.709	2.664	2.747	22,893,174	2.7166	0.71%
2015-08-04	0	4.240	4.240	4.250	4.030	4.320	26,814,175	112,579,467	4.1985	2.690	2.690	2.696	2.556	2.740	42,270,557	2.6633	2.17%
2015-08-03	0	4.150	4.150	4.160	4.110	4.380	20,372,818	85,406,297	4.1922	2.633	2.633	2.639	2.607	2.778	32,116,236	2.6593	-3.04%
2015-07-31	0	4.280	4.270	4.280	4.220	4.390	15,088,166	65,203,968	4.3215	2.715	2.709	2.715	2.677	2.785	23,785,374	2.7413	-1.15%
2015-07-30	0	4.330	4.340	4.350	4.330	4.570	30,747,000	136,878,440	4.4518	2.747	2.753	2.759	2.747	2.899	48,470,364	2.8240	-2.26%
2015-07-29	0	4.430	4.430	4.440	4.210	4.650	46,824,048	206,238,570	4.4045	2.810	2.810	2.816	2.671	2.950	73,814,637	2.7940	-1.12%
2015-07-28	0	4.480	4.470	4.480	4.340	4.860	46,376,801	213,221,766	4.5976	2.842	2.836	2.842	2.753	3.083	73,109,585	2.9165	-0.44%
2015-07-27	0	4.500	4.500	4.510	4.450	5.000	65,742,020	307,599,375	4.6789	2.855	2.855	2.861	2.823	3.172	103,637,416	2.9680	-11.07%
2015-07-24	0	5.060	5.050	5.060	5.060	5.340	76,253,976	395,779,325	5.1903	3.210	3.203	3.210	3.210	3.387	120,208,734	3.2924	1.00%
2015-07-23	0	5.010	5.000	5.010	4.700	5.030	34,411,662	169,154,120	4.9156	3.178	3.172	3.178	2.981	3.191	54,247,431	3.1182	5.47%
2015-07-22	0	4.750	4.740	4.750	4.640	4.850	15,299,000	72,464,478	4.7365	3.013	3.007	3.013	2.943	3.077	24,117,738	3.0046	-2.86%
2015-07-21	0	4.890	4.880	4.900	4.780	4.950	14,964,841	73,264,129	4.8958	3.102	3.096	3.108	3.032	3.140	23,590,961	3.1056	0.82%
2015-07-20	0	4.850	4.850	4.870	4.790	5.120	22,353,600	109,599,455	4.9030	3.077	3.077	3.089	3.039	3.248	35,238,791	3.1102	-3.58%
2015-07-17	0	5.030	5.030	5.040	4.710	5.040	38,049,248	186,370,972	4.8982	3.191	3.191	3.197	2.988	3.197	59,981,816	3.1071	6.79%
2015-07-16	0	4.710	4.700	4.710	4.520	4.780	39,313,000	184,740,724	4.6992	2.988	2.981	2.988	2.867	3.032	61,974,027	2.9809	0.86%
2015-07-15	0	4.670	4.660	4.670	4.600	5.090	44,391,200	209,362,270	4.7163	2.962	2.956	2.962	2.918	3.229	69,979,432	2.9918	-6.79%
2015-07-14	0	5.010	5.000	5.050	4.890	5.290	27,904,090	141,782,735	5.0811	3.178	3.172	3.203	3.102	3.356	43,988,727	3.2232	-2.72%
2015-07-13	0	5.150	5.150	5.170	4.820	5.230	52,697,400	267,812,609	5.0821	3.267	3.267	3.280	3.058	3.318	83,073,540	3.2238	1.58%
2015-07-10	0	5.070	5.070	5.080	4.900	5.450	120,136,979	615,481,916	5.1232	3.216	3.216	3.222	3.108	3.457	189,387,032	3.2499	5.62%
2015-07-09	0	4.800	4.790	4.800	3.680	4.900	152,199,767	698,253,627	4.5877	3.045	3.039	3.045	2.334	3.108	239,931,638	2.9102	31.87%
2015-07-08	0	3.640	3.640	3.650	2.800	4.050	201,935,532	734,003,310	3.6348	2.309	2.309	2.315	1.776	2.569	318,336,380	2.3057	-19.82%
2015-07-07	0	4.540	4.540	4.550	4.480	5.380	142,446,470	672,294,924	4.7196	2.880	2.880	2.886	2.842	3.413	224,556,289	2.9939	-13.36%
2015-07-06	0	5.240	5.240	5.260	4.550	6.350	185,333,742	956,656,227	5.1618	3.324	3.324	3.337	2.886	4.028	292,164,890	3.2744	-12.96%
2015-07-03	0	6.020	6.020	6.030	5.890	6.540	80,785,007	492,509,373	6.0965	3.819	3.819	3.825	3.736	4.149	127,351,568	3.8673	-7.24%
2015-07-02	0	6.490	6.480	6.490	6.440	7.350	44,579,000	296,747,314	6.6567	4.117	4.111	4.117	4.085	4.662	70,275,485	4.2226	-7.29%
2015-06-30	0	7.000	6.980	6.990	6.120	7.050	69,211,128	460,883,844	6.6591	4.440	4.428	4.434	3.882	4.472	109,106,207	4.2242	4.79%
2015-06-29	0	6.680	6.680	6.690	6.220	7.550	62,267,416	428,453,761	6.8809	4.237	4.237	4.244	3.946	4.789	98,159,960	4.3649	-11.64%
2015-06-26	0	7.560	7.540	7.550	7.280	7.750	34,926,356	261,553,005	7.4887	4.796	4.783	4.789	4.618	4.916	55,058,808	4.7504	-2.33%
2015-06-25	0	7.740	7.730	7.740	7.590	7.830	28,588,109	221,521,438	7.7487	4.910	4.903	4.910	4.815	4.967	45,067,032	4.9154	1.84%
2015-06-24	0	7.600	7.580	7.600	7.480	7.740	20,507,889	155,379,061	7.5766	4.821	4.808	4.821	4.745	4.910	32,329,165	4.8062	0.00%
2015-06-23	0	7.600	7.560	7.600	7.280	7.770	47,966,247	362,548,502	7.5584	4.821	4.796	4.821	4.618	4.929	75,615,229	4.7946	4.54%
2015-06-22	0	7.270	7.270	7.290	7.110	7.310	11,331,671	82,019,210	7.2381	4.612	4.612	4.624	4.510	4.637	17,863,538	4.5914	1.11%
2015-06-19	0	7.190	7.180	7.190	7.100	7.490	22,530,119	164,047,556	7.2813	4.561	4.555	4.561	4.504	4.751	35,517,061	4.6188	-1.37%
2015-06-18	0	7.290	7.280	7.300	7.260	7.540	26,618,434	198,046,855	7.4402	4.624	4.618	4.631	4.605	4.783	41,961,986	4.7197	-0.68%
2015-06-17	0	7.340	7.340	7.350	7.150	7.410	20,262,655	148,303,365	7.3190	4.656	4.656	4.662	4.536	4.701	31,942,572	4.6428	0.55%
2015-06-16	0	7.300	7.280	7.300	7.090	7.330	26,235,665	189,414,462	7.2197	4.631	4.618	4.631	4.498	4.650	41,358,579	4.5798	-1.35%
2015-06-15	0	7.400	7.390	7.400	7.330	7.560	26,004,040	193,959,900	7.4588	4.694	4.688	4.694	4.650	4.796	40,993,439	4.7315	-4.76%
2015-06-12	0	7.770	7.780	7.790	7.210	7.850	30,050,023	224,028,198	7.4552	4.929	4.935	4.942	4.574	4.980	47,371,631	4.7292	7.77%
2015-06-11	0	7.210	7.220	7.250	7.160	7.360	31,922,996	232,205,863	7.2739	4.574	4.580	4.599	4.542	4.669	50,324,234	4.6142	0.42%
2015-06-10	0	7.180	7.170	7.180	7.080	7.400	29,448,646	211,676,704	7.1880	4.555	4.548	4.555	4.491	4.694	46,423,605	4.5597	-2.09%
2015-06-09	0	7.400	7.390	7.450	7.180	7.600	30,604,510	223,937,284	7.3171	4.652	4.646	4.683	4.514	4.778	48,682,566	4.5999	-3.01%
2015-06-08	0	7.630	7.630	7.640	7.100	7.670	42,461,769	315,871,617	7.4390	4.797	4.797	4.803	4.463	4.822	67,543,897	4.6765	3.39%
2015-06-05	0	7.380	7.360	7.390	7.320	7.660	35,027,759	262,475,465	7.4934	4.639	4.627	4.646	4.602	4.815	55,718,624	4.7107	-3.28%
2015-06-04	0	7.630	7.630	7.640	7.400	7.840	40,222,909	305,768,823	7.6019	4.797	4.797	4.803	4.652	4.929	63,982,545	4.7789	-2.55%
2015-06-03	0	7.830	7.840	7.860	7.610	8.080	32,631,772	255,856,443	7.8407	4.922	4.929	4.941	4.784	5.080	51,907,330	4.9291	-1.39%
2015-06-02	0	7.940	7.930	7.940	7.410	8.330	120,075,173	944,852,220	7.8688	4.992	4.985	4.992	4.658	5.237	191,003,468	4.9468	-4.80%
2015-06-01	0	8.340	8.330	8.340	7.950	8.500	57,818,758	476,423,774	8.2400	5.243	5.237	5.243	4.998	5.344	91,972,246	5.1801	-2.68%
2015-05-29	0	8.570	8.500	8.600	8.320	8.600	41,876,675	356,636,131	8.5163	5.388	5.344	5.406	5.230	5.406	66,613,189	5.3538	1.78%
2015-05-28	0	8.420	8.390	8.430	8.120	8.800	60,997,942	513,039,260	8.4108	5.293	5.274	5.300	5.105	5.532	97,029,371	5.2875	-3.33%
2015-05-27	0	8.710	8.700	8.710	8.580	8.810	47,604,243	415,484,862	8.7279	5.476	5.469	5.476	5.394	5.538	75,724,026	5.4868	-2.02%
2015-05-26	0	8.890	8.890	8.900	8.610	9.200	57,803,020	514,370,158	8.8987	5.589	5.589	5.595	5.413	5.784	91,947,211	5.5942	5.58%
2015-05-22	0	8.420	8.410	8.420	8.260	8.720	25,638,371	218,145,641	8.5086	5.293	5.287	5.293	5.193	5.482	40,782,933	5.3489	1.69%
2015-05-21	0	8.280	8.260	8.280	8.250	8.460	17,979,994	150,375,399	8.3635	5.205	5.193	5.205	5.186	5.318	28,600,760	5.2577	-1.66%
2015-05-20	0	8.420	8.370	8.410	8.230	8.450	19,318,800	161,324,057	8.3506	5.293	5.262	5.287	5.174	5.312	30,730,398	5.2497	0.96%
2015-05-19	0	8.340	8.340	8.350	8.140	8.540	18,622,900	156,343,612	8.3952	5.243	5.243	5.249	5.117	5.369	29,623,430	5.2777	2.33%
2015-05-18	0	8.150	8.140	8.150	8.080	8.500	20,342,000	166,480,230	8.1841	5.124	5.117	5.124	5.080	5.344	32,358,001	5.1449	-3.55%
2015-05-15	0	8.450	8.410	8.450	7.950	8.600	34,512,261	284,983,844	8.2575	5.312	5.287	5.312	4.998	5.406	54,898,622	5.1911	6.29%
2015-05-14	0	7.950	7.940	7.950	7.810	8.090	13,742,000	109,063,562	7.9365	4.998	4.992	4.998	4.910	5.086	21,859,387	4.9893	-0.38%
2015-05-13	0	7.980	7.950	7.980	7.830	8.280	23,022,620	186,213,444	8.0883	5.017	4.998	5.017	4.922	5.205	36,622,061	5.0847	-0.13%
2015-05-12	0	7.990	7.980	7.990	7.940	8.450	32,037,050	258,732,751	8.0760	5.023	5.017	5.023	4.992	5.312	50,961,306	5.0770	-3.73%
2015-05-11	0	8.300	8.270	8.290	8.110	8.660	49,554,748	412,186,218	8.3178	5.218	5.199	5.212	5.098	5.444	78,826,692	5.2290	0.36%
2015-05-08	0	8.270	8.200	8.220	7.650	8.280	60,917,712	478,742,415	7.8588	5.199	5.155	5.168	4.809	5.205	96,901,749	4.9405	10.27%
2015-05-07	0	7.500	7.490	7.500	7.090	7.730	66,195,830	493,773,623	7.4593	4.715	4.709	4.715	4.457	4.859	105,297,646	4.6893	0.81%
2015-05-06	0	7.440	7.410	7.440	7.330	7.930	50,495,830	386,626,472	7.6566	4.677	4.658	4.677	4.608	4.985	80,323,671	4.8134	-3.63%
2015-05-05	0	7.720	7.700	7.730	7.520	8.380	103,557,922	800,391,429	7.7289	4.853	4.841	4.859	4.727	5.268	164,729,492	4.8588	-8.31%
2015-05-04	0	8.420	8.420	8.440	8.390	8.880	30,597,000	260,403,097	8.5107	5.293	5.293	5.306	5.274	5.582	48,670,620	5.3503	-2.66%
2015-04-30	0	8.650	8.590	8.650	8.260	8.980	51,162,219	442,307,727	8.6452	5.438	5.400	5.438	5.193	5.645	81,383,695	5.4348	1.41%
2015-04-29	0	8.530	8.520	8.550	7.950	8.820	51,229,234	432,976,440	8.4517	5.362	5.356	5.375	4.998	5.545	81,490,296	5.3132	6.09%
2015-04-28	0	8.040	8.010	8.040	7.760	8.490	42,437,194	342,450,847	8.0696	5.054	5.036	5.054	4.878	5.337	67,504,806	5.0730	-1.71%
2015-04-27	0	8.180	8.180	8.200	7.230	8.430	70,170,170	553,940,676	7.8942	5.142	5.142	5.155	4.545	5.300	111,619,625	4.9628	11.75%
2015-04-24	0	7.320	7.310	7.320	6.860	7.500	35,096,333	253,377,047	7.2195	4.602	4.595	4.602	4.313	4.715	55,827,705	4.5386	0.27%
2015-04-23	0	7.300	7.300	7.320	7.270	7.900	79,126,811	597,178,540	7.5471	4.589	4.589	4.602	4.570	4.966	125,866,946	4.7445	1.25%
2015-04-22	0	10.92	10.92	10.98	9.800	11.32	76,815,958	812,239,835	10.574	4.533	4.533	4.558	4.068	4.699	185,066,093	4.3889	13.87%
2015-04-21	0	9.590	9.580	9.590	8.890	9.970	59,205,476	558,181,687	9.4279	3.981	3.976	3.981	3.690	4.138	142,638,671	3.9133	7.75%
2015-04-20	0	8.900	8.890	8.900	8.890	10.20	40,621,643	384,881,115	9.4748	3.694	3.690	3.694	3.690	4.234	97,866,237	3.9327	-10.01%
2015-04-17	0	9.890	9.870	9.900	9.680	10.54	67,895,563	674,859,539	9.9397	4.105	4.097	4.109	4.018	4.375	163,574,951	4.1257	-5.63%
2015-04-16	0	10.48	10.48	10.50	10.36	11.32	37,642,352	408,889,961	10.862	4.350	4.350	4.358	4.300	4.699	90,688,487	4.5087	-7.26%
2015-04-15	0	11.30	11.28	11.30	10.98	11.94	31,368,412	357,785,211	11.406	4.690	4.682	4.690	4.558	4.956	75,573,222	4.7343	-4.88%
2015-04-14	0	11.88	11.88	11.90	10.90	12.58	65,905,757	773,562,250	11.737	4.931	4.931	4.939	4.524	5.222	158,781,082	4.8719	-5.11%
2015-04-13	0	12.52	12.36	12.52	10.40	12.58	53,533,429	625,093,956	11.677	5.197	5.130	5.197	4.317	5.222	128,973,495	4.8467	22.75%
2015-04-10	0	10.20	10.18	10.20	8.850	10.20	28,685,034	273,584,060	9.5375	4.234	4.225	4.234	3.673	4.234	69,108,390	3.9588	7.94%
2015-04-09	0	9.450	9.400	9.500	8.600	10.30	51,926,940	485,956,779	9.3585	3.922	3.902	3.943	3.570	4.275	125,103,119	3.8844	10.79%
2015-04-08	0	8.530	8.520	8.530	6.790	8.730	75,665,829	607,101,017	8.0235	3.541	3.536	3.541	2.818	3.624	182,295,186	3.3303	31.43%
2015-04-02	0	6.490	6.490	6.500	5.850	6.570	30,547,734	191,591,767	6.2719	2.694	2.694	2.698	2.428	2.727	73,596,033	2.6033	10.37%
2015-04-01	0	5.880	5.870	5.910	5.300	5.950	40,399,123	232,206,881	5.7478	2.441	2.436	2.453	2.200	2.470	97,330,139	2.3858	9.50%
2015-03-31	0	5.370	5.370	5.390	5.290	5.590	26,434,990	144,648,081	5.4718	2.229	2.229	2.237	2.196	2.320	63,687,552	2.2712	-0.19%
2015-03-30	0	5.380	5.370	5.400	4.930	5.480	53,465,233	277,170,719	5.1841	2.233	2.229	2.241	2.046	2.275	128,809,196	2.1518	10.25%
2015-03-27	0	4.880	4.860	4.890	4.750	4.890	4,003,567	19,291,945	4.8187	2.026	2.017	2.030	1.972	2.030	9,645,450	2.0001	0.83%
2015-03-26	0	4.840	4.830	4.840	4.800	4.900	5,525,610	26,691,774	4.8306	2.009	2.005	2.009	1.992	2.034	13,312,378	2.0050	-1.02%
2015-03-25	0	4.890	4.890	4.900	4.880	4.960	3,712,000	18,225,280	4.9098	2.030	2.030	2.034	2.026	2.059	8,943,003	2.0379	-1.01%
2015-03-24	0	4.940	4.900	4.930	4.880	4.990	9,140,104	45,061,626	4.9301	2.050	2.034	2.046	2.026	2.071	22,020,468	2.0464	-1.00%
2015-03-23	0	4.990	4.970	4.990	4.850	5.040	15,672,698	77,678,946	4.9563	2.071	2.063	2.071	2.013	2.092	37,758,886	2.0572	2.25%
2015-03-20	0	4.880	4.880	4.900	4.810	4.970	21,670,589	105,695,423	4.8774	2.026	2.026	2.034	1.997	2.063	52,209,090	2.0245	-0.61%
2015-03-19	0	4.910	4.900	4.910	4.800	5.040	56,135,557	276,736,541	4.9298	2.038	2.034	2.038	1.992	2.092	135,242,578	2.0462	-7.01%
2015-03-18	0	5.280	5.280	5.290	5.060	5.300	24,783,000	129,246,380	5.2151	2.192	2.192	2.196	2.100	2.200	59,707,554	2.1647	4.35%
2015-03-17	0	5.060	5.050	5.070	5.050	5.120	15,324,369	77,840,806	5.0795	2.100	2.096	2.104	2.096	2.125	36,919,687	2.1084	0.20%
2015-03-16	0	5.050	5.010	5.050	4.850	5.050	14,232,966	70,767,353	4.9721	2.096	2.080	2.096	2.013	2.096	34,290,263	2.0638	2.02%
2015-03-13	0	4.950	4.940	4.950	4.940	5.070	7,059,053	35,274,352	4.9970	2.055	2.050	2.055	2.050	2.104	17,006,770	2.0741	0.00%
2015-03-12	0	4.950	4.950	4.970	4.920	5.190	38,344,750	193,825,811	5.0548	2.055	2.055	2.063	2.042	2.154	92,380,714	2.0981	2.06%
2015-03-11	0	4.850	4.850	4.860	4.800	4.860	5,064,000	24,531,400	4.8443	2.013	2.013	2.017	1.992	2.017	12,200,260	2.0107	-0.21%
2015-03-10	0	4.860	4.850	4.860	4.810	4.890	7,043,600	34,166,596	4.8507	2.017	2.013	2.017	1.997	2.030	16,969,541	2.0134	-0.41%
2015-03-09	0	4.880	4.870	4.880	4.760	4.880	7,829,776	37,829,105	4.8314	2.026	2.021	2.026	1.976	2.026	18,863,607	2.0054	1.04%
2015-03-06	0	4.830	4.820	4.830	4.660	4.870	15,227,085	73,255,998	4.8109	2.005	2.001	2.005	1.934	2.021	36,685,309	1.9969	3.87%
2015-03-05	0	4.650	4.650	4.670	4.570	4.670	12,758,631	58,930,538	4.6189	1.930	1.930	1.938	1.897	1.938	30,738,274	1.9172	0.43%
2015-03-04	0	4.630	4.630	4.640	4.560	4.650	7,034,000	32,339,980	4.5977	1.922	1.922	1.926	1.893	1.930	16,946,412	1.9084	1.98%
2015-03-03	0	4.540	4.540	4.550	4.540	4.620	5,978,000	27,302,540	4.5672	1.884	1.884	1.889	1.884	1.918	14,402,282	1.8957	-0.44%
2015-03-02	0	4.560	4.560	4.590	4.550	4.710	7,808,000	35,838,790	4.5900	1.893	1.893	1.905	1.889	1.955	18,811,144	1.9052	-1.94%
2015-02-27	0	4.650	4.640	4.670	4.600	4.710	7,385,138	34,418,983	4.6606	1.930	1.926	1.938	1.909	1.955	17,792,379	1.9345	-0.85%
2015-02-26	0	4.690	4.690	4.700	4.600	4.720	5,598,000	26,113,240	4.6647	1.947	1.947	1.951	1.909	1.959	13,486,781	1.9362	0.64%
2015-02-25	0	4.660	4.650	4.680	4.640	4.720	2,813,001	13,128,768	4.6672	1.934	1.930	1.943	1.926	1.959	6,777,122	1.9372	0.22%
2015-02-24	0	4.650	4.640	4.690	4.640	4.700	2,083,792	9,708,508	4.6591	1.930	1.926	1.947	1.926	1.951	5,020,301	1.9338	-0.21%
2015-02-23	0	4.660	4.660	4.700	4.640	4.780	2,665,598	12,450,944	4.6710	1.934	1.934	1.951	1.926	1.984	6,421,996	1.9388	-2.31%
2015-02-18	0	4.770	4.750	4.780	4.640	4.770	2,270,000	10,628,230	4.6820	1.980	1.972	1.984	1.926	1.980	5,468,916	1.9434	2.36%
2015-02-17	0	4.660	4.650	4.690	4.610	4.700	3,556,000	16,556,680	4.6560	1.934	1.930	1.947	1.913	1.951	8,567,166	1.9326	-0.43%
2015-02-16	0	4.680	4.670	4.680	4.620	4.750	2,949,842	13,778,192	4.6708	1.943	1.938	1.943	1.918	1.972	7,106,801	1.9387	0.00%
2015-02-13	0	4.680	4.670	4.680	4.520	4.740	4,876,066	22,652,947	4.6457	1.943	1.938	1.943	1.876	1.967	11,747,487	1.9283	3.08%
2015-02-12	0	4.540	4.540	4.570	4.510	4.630	5,418,000	24,692,820	4.5576	1.884	1.884	1.897	1.872	1.922	13,053,122	1.8917	-1.09%
2015-02-11	0	4.590	4.570	4.590	4.550	4.710	4,531,472	20,876,687	4.6070	1.905	1.897	1.905	1.889	1.955	10,917,286	1.9123	-2.13%
2015-02-10	0	4.690	4.690	4.700	4.630	4.720	714,000	3,353,980	4.6975	1.947	1.947	1.951	1.922	1.959	1,720,179	1.9498	-0.21%
2015-02-09	0	4.700	4.700	4.710	4.600	4.740	2,002,500	9,350,900	4.6696	1.951	1.951	1.955	1.909	1.967	4,824,451	1.9382	0.21%
2015-02-06	0	4.690	4.680	4.690	4.680	4.760	2,140,852	10,113,707	4.7242	1.947	1.943	1.947	1.943	1.976	5,157,771	1.9609	-0.85%
2015-02-05	0	4.730	4.710	4.730	4.710	4.890	2,364,000	11,305,580	4.7824	1.963	1.955	1.963	1.955	2.030	5,695,382	1.9850	-0.84%
2015-02-04	0	4.770	4.770	4.780	4.770	4.910	2,334,000	11,261,120	4.8248	1.980	1.980	1.984	1.980	2.038	5,623,106	2.0027	-2.65%
2015-02-03	0	4.900	4.900	4.920	4.710	4.920	3,560,000	17,264,320	4.8495	2.034	2.034	2.042	1.955	2.042	8,576,802	2.0129	2.30%
2015-02-02	0	4.790	4.780	4.800	4.760	4.840	5,233,041	25,088,475	4.7942	1.988	1.984	1.992	1.976	2.009	12,607,516	1.9900	-1.84%
2015-01-30	0	4.880	4.880	4.890	4.870	4.960	1,434,519	7,014,331	4.8897	2.026	2.026	2.030	2.021	2.059	3,456,063	2.0296	-0.41%
2015-01-29	0	4.900	4.890	4.910	4.860	4.970	1,610,000	7,866,740	4.8862	2.034	2.030	2.038	2.017	2.063	3,878,835	2.0281	-1.41%
2015-01-28	0	4.970	4.950	5.000	4.900	5.000	4,032,000	19,969,580	4.9528	2.063	2.055	2.075	2.034	2.075	9,713,951	2.0558	1.43%
2015-01-27	0	4.900	4.900	4.910	4.840	5.000	4,923,284	24,090,338	4.8931	2.034	2.034	2.038	2.009	2.075	11,861,245	2.0310	-1.01%
2015-01-26	0	4.950	4.940	4.960	4.930	5.000	2,261,000	11,194,700	4.9512	2.055	2.050	2.059	2.046	2.075	5,447,233	2.0551	-0.80%
2015-01-23	0	4.990	4.980	5.000	4.930	5.050	6,747,501	33,674,674	4.9907	2.071	2.067	2.075	2.046	2.096	16,256,175	2.0715	3.10%
2015-01-22	0	4.840	4.840	4.870	4.820	5.100	7,308,325	35,924,959	4.9156	2.009	2.009	2.021	2.001	2.117	17,607,320	2.0403	0.83%
2015-01-21	0	4.800	4.820	4.830	4.680	4.830	9,630,037	45,746,201	4.7504	1.992	2.001	2.005	1.943	2.005	23,200,821	1.9717	3.00%
2015-01-20	0	4.660	4.650	4.660	4.510	4.710	10,739,000	49,737,410	4.6315	1.934	1.930	1.934	1.872	1.955	25,872,551	1.9224	3.33%
2015-01-19	0	4.510	4.510	4.530	4.490	4.730	13,320,104	61,246,028	4.5980	1.872	1.872	1.880	1.864	1.963	32,090,983	1.9085	-6.43%
2015-01-16	0	4.820	4.800	4.820	4.760	4.870	5,039,465	24,255,512	4.8131	2.001	1.992	2.001	1.976	2.021	12,141,150	1.9978	-1.43%
2015-01-15	0	4.890	4.880	4.900	4.840	4.950	3,314,000	16,174,410	4.8806	2.030	2.026	2.034	2.009	2.055	7,984,136	2.0258	-0.20%
2015-01-14	0	4.900	4.900	4.920	4.880	4.990	2,177,739	10,731,126	4.9276	2.034	2.034	2.042	2.026	2.071	5,246,640	2.0453	-0.20%
2015-01-13	0	4.910	4.900	4.910	4.900	4.970	3,873,000	19,086,378	4.9281	2.038	2.034	2.038	2.034	2.063	9,330,886	2.0455	0.20%
2015-01-12	0	4.900	4.900	4.910	4.850	5.070	5,124,048	25,294,017	4.9363	2.034	2.034	2.038	2.013	2.104	12,344,929	2.0489	-2.97%
2015-01-09	0	5.050	5.050	5.080	4.960	5.220	6,855,437	35,032,656	5.1102	2.096	2.096	2.109	2.059	2.167	16,516,216	2.1211	-2.70%
2015-01-08	0	5.190	5.180	5.240	5.080	5.300	5,036,719	25,986,185	5.1593	2.154	2.150	2.175	2.109	2.200	12,134,535	2.1415	-1.52%
2015-01-07	0	5.270	5.250	5.270	5.140	5.300	6,442,314	33,539,987	5.2062	2.187	2.179	2.187	2.133	2.200	15,520,914	2.1610	1.93%
2015-01-06	0	5.170	5.150	5.200	5.040	5.250	9,228,089	47,623,043	5.1607	2.146	2.138	2.158	2.092	2.179	22,232,443	2.1421	-0.77%
2015-01-05	0	5.210	5.200	5.240	5.120	5.350	13,009,000	68,050,690	5.2310	2.163	2.158	2.175	2.125	2.221	31,341,467	2.1713	0.77%
2015-01-02	0	5.170	5.160	5.190	4.840	5.220	14,026,143	71,413,775	5.0915	2.146	2.142	2.154	2.009	2.167	33,791,982	2.1133	4.66%
2014-12-31	0	4.940	4.910	4.930	4.830	4.950	5,354,500	26,197,965	4.8927	2.050	2.038	2.046	2.005	2.055	12,900,137	2.0308	1.86%
2014-12-30	0	4.850	4.840	4.870	4.800	4.900	4,549,000	22,136,450	4.8662	2.013	2.009	2.021	1.992	2.034	10,959,515	2.0198	-0.61%
2014-12-29	0	4.880	4.880	4.890	4.830	4.940	2,614,036	12,807,558	4.8995	2.026	2.026	2.030	2.005	2.050	6,297,773	2.0337	3.17%
2014-12-24	0	4.730	4.730	4.750	4.700	4.790	3,314,729	15,695,181	4.7350	1.963	1.963	1.972	1.951	1.988	7,985,892	1.9654	-1.25%
2014-12-23	0	4.790	4.780	4.790	4.750	4.900	5,840,000	28,169,540	4.8236	1.988	1.984	1.988	1.972	2.034	14,069,811	2.0021	-1.44%
2014-12-22	0	4.860	4.860	4.870	4.860	5.070	4,828,002	23,729,419	4.9150	2.017	2.017	2.021	2.017	2.104	11,631,691	2.0401	-2.99%
2014-12-19	0	5.010	4.980	5.010	4.920	5.100	2,987,374	14,878,758	4.9805	2.080	2.067	2.080	2.042	2.117	7,197,224	2.0673	-0.20%
2014-12-18	0	5.020	5.000	5.020	4.920	5.050	7,531,000	37,702,030	5.0062	2.084	2.075	2.084	2.042	2.096	18,143,792	2.0780	1.41%
2014-12-17	0	4.950	4.940	4.950	4.870	5.120	14,548,000	71,891,340	4.9417	2.055	2.050	2.055	2.021	2.125	35,049,247	2.0512	-1.20%
2014-12-16	0	5.010	5.000	5.010	4.990	5.180	7,047,590	35,616,790	5.0538	2.080	2.075	2.080	2.071	2.150	16,979,154	2.0977	-1.18%
2014-12-15	0	5.070	5.060	5.090	4.950	5.140	4,026,945	20,368,006	5.0579	2.104	2.100	2.113	2.055	2.133	9,701,773	2.0994	0.40%
2014-12-12	0	5.050	5.040	5.060	4.960	5.290	11,501,578	58,792,011	5.1116	2.096	2.092	2.100	2.059	2.196	27,709,764	2.1217	-2.88%
2014-12-11	0	5.200	5.200	5.210	5.100	5.400	9,538,057	49,701,314	5.2108	2.158	2.158	2.163	2.117	2.241	22,979,222	2.1629	-2.26%
2014-12-10	0	5.320	5.330	5.360	5.160	5.490	12,908,596	68,939,623	5.3406	2.208	2.212	2.225	2.142	2.279	31,099,572	2.2167	-0.56%
2014-12-09	0	5.350	5.310	5.360	5.210	5.850	31,450,644	173,910,208	5.5296	2.221	2.204	2.225	2.163	2.428	75,771,337	2.2952	-8.55%
2014-12-08	0	5.850	5.830	5.850	5.480	5.900	24,327,270	140,209,771	5.7635	2.428	2.420	2.428	2.275	2.449	58,609,603	2.3923	7.14%
2014-12-05	0	5.460	5.460	5.480	5.240	6.000	36,661,814	206,298,316	5.6271	2.266	2.266	2.275	2.175	2.490	88,326,161	2.3356	-0.18%
2014-12-04	0	5.470	5.470	5.480	4.810	5.580	42,654,230	221,299,743	5.1882	2.270	2.270	2.275	1.997	2.316	102,763,175	2.1535	14.20%
2014-12-03	0	4.790	4.750	4.780	4.640	4.850	12,913,366	61,535,330	4.7652	1.988	1.972	1.984	1.926	2.013	31,111,064	1.9779	3.68%
2014-12-02	0	4.620	4.610	4.630	4.350	4.640	3,265,052	14,841,236	4.5455	1.918	1.913	1.922	1.806	1.926	7,866,209	1.8867	3.82%
2014-12-01	0	4.450	4.420	4.450	4.400	4.700	5,596,000	25,267,360	4.5153	1.847	1.835	1.847	1.826	1.951	13,481,962	1.8742	-6.12%
2014-11-28	0	4.740	4.730	4.740	4.650	4.790	4,186,257	19,677,856	4.7006	1.967	1.963	1.967	1.930	1.988	10,085,590	1.9511	-0.21%
2014-11-27	0	4.750	4.720	4.750	4.700	4.800	3,503,200	16,656,489	4.7546	1.972	1.959	1.972	1.951	1.992	8,439,959	1.9735	-0.21%
2014-11-26	0	4.760	4.740	4.760	4.650	4.790	7,086,642	33,572,393	4.7374	1.976	1.967	1.976	1.930	1.988	17,073,238	1.9664	1.93%
2014-11-25	0	4.670	4.670	4.690	4.670	4.800	2,926,000	13,847,910	4.7327	1.938	1.938	1.947	1.938	1.992	7,049,361	1.9644	-2.91%
2014-11-24	0	4.810	4.790	4.830	4.680	4.840	14,287,859	68,432,867	4.7896	1.997	1.988	2.005	1.943	2.009	34,422,512	1.9880	5.02%
2014-11-21	0	4.580	4.570	4.580	4.420	4.650	5,959,000	27,120,680	4.5512	1.901	1.897	1.901	1.835	1.930	14,356,507	1.8891	2.46%
2014-11-20	0	4.470	4.460	4.470	4.370	4.540	2,413,633	10,816,881	4.4816	1.855	1.851	1.855	1.814	1.884	5,814,959	1.8602	1.13%
2014-11-19	0	4.420	4.420	4.430	4.400	4.670	4,545,457	20,296,373	4.4652	1.835	1.835	1.839	1.826	1.938	10,950,979	1.8534	-3.49%
2014-11-18	0	4.580	4.570	4.640	4.460	4.760	9,988,000	45,611,740	4.5667	1.901	1.897	1.926	1.851	1.976	24,063,231	1.8955	-0.65%
2014-11-17	0	4.610	4.560	4.630	4.480	4.850	9,212,000	42,920,420	4.6592	1.913	1.893	1.922	1.860	2.013	22,193,681	1.9339	-4.16%
2014-11-14	0	4.810	4.790	4.820	4.730	4.870	8,541,473	41,072,754	4.8086	1.997	1.988	2.001	1.963	2.021	20,578,238	1.9959	-0.82%
2014-11-13	0	4.850	4.840	4.850	4.780	4.920	15,372,674	74,850,017	4.8690	2.013	2.009	2.013	1.984	2.042	37,036,064	2.0210	0.62%
2014-11-12	0	4.820	4.820	4.830	4.660	4.820	12,441,311	59,237,396	4.7613	2.001	2.001	2.005	1.934	2.001	29,973,783	1.9763	2.34%
2014-11-11	0	4.710	4.680	4.720	4.680	4.830	10,929,379	51,769,963	4.7368	1.955	1.943	1.959	1.943	2.005	26,331,215	1.9661	-1.26%
2014-11-10	0	4.770	4.760	4.770	4.750	5.050	13,682,642	66,170,067	4.8361	1.980	1.976	1.980	1.972	2.096	32,964,415	2.0073	-1.24%
2014-11-07	0	4.830	4.810	4.830	4.640	4.900	8,730,500	41,998,925	4.8106	2.005	1.997	2.005	1.926	2.034	21,033,644	1.9967	3.43%
2014-11-06	0	4.670	4.670	4.680	4.630	4.710	852,000	3,976,180	4.6669	1.938	1.938	1.943	1.922	1.955	2,052,650	1.9371	0.21%
2014-11-05	0	4.660	4.660	4.670	4.650	4.710	2,002,000	9,365,550	4.6781	1.934	1.934	1.938	1.930	1.955	4,823,247	1.9418	-1.06%
2014-11-04	0	4.710	4.710	4.720	4.610	4.760	4,491,050	21,148,533	4.7090	1.955	1.955	1.959	1.913	1.976	10,819,901	1.9546	2.17%
2014-11-03	0	4.610	4.600	4.610	4.580	4.630	1,989,048	9,157,488	4.6040	1.913	1.909	1.913	1.901	1.922	4,792,043	1.9110	0.00%
2014-10-31	0	4.610	4.610	4.620	4.530	4.640	5,098,013	23,416,099	4.5932	1.913	1.913	1.918	1.880	1.926	12,282,205	1.9065	2.22%
2014-10-30	0	4.510	4.500	4.510	4.440	4.520	3,917,452	17,561,959	4.4830	1.872	1.868	1.872	1.843	1.876	9,437,981	1.8608	1.12%
2014-10-29	0	4.460	4.460	4.470	4.420	4.480	2,428,483	10,816,070	4.4538	1.851	1.851	1.855	1.835	1.860	5,850,736	1.8487	1.13%
2014-10-28	0	4.410	4.410	4.430	4.340	4.430	3,292,000	14,486,910	4.4006	1.830	1.830	1.839	1.801	1.839	7,931,133	1.8266	1.15%
2014-10-27	0	4.360	4.360	4.370	4.280	4.400	6,090,000	26,473,820	4.3471	1.810	1.810	1.814	1.777	1.826	14,672,114	1.8044	-5.42%
2014-10-24	1	-	-	-	-	-	0	0	-	1.913	-	-	-	-	0	-	0.00%
2014-10-23	0	4.610	4.600	4.610	4.490	4.610	4,554,100	20,706,570	4.5468	1.913	1.909	1.913	1.864	1.913	10,971,802	1.8873	-0.22%
2014-10-22	0	4.620	4.610	4.620	4.500	4.620	6,457,000	29,543,330	4.5754	1.918	1.913	1.918	1.868	1.918	15,556,296	1.8991	3.59%
2014-10-21	0	4.460	4.450	4.460	4.400	4.600	4,117,415	18,440,199	4.4786	1.851	1.847	1.851	1.826	1.909	9,919,734	1.8589	2.29%
2014-10-20	0	4.360	4.360	4.400	4.320	4.450	1,610,000	7,047,440	4.3773	1.810	1.810	1.826	1.793	1.847	3,878,835	1.8169	-0.46%
2014-10-17	0	4.380	4.370	4.380	4.310	4.430	2,655,000	11,641,320	4.3847	1.818	1.814	1.818	1.789	1.839	6,396,464	1.8200	1.62%
2014-10-16	0	4.310	4.260	4.320	4.250	4.370	3,478,000	14,924,780	4.2912	1.789	1.768	1.793	1.764	1.814	8,379,247	1.7812	-0.92%
2014-10-15	0	4.350	4.350	4.360	4.310	4.430	3,205,000	14,020,190	4.3745	1.806	1.806	1.810	1.789	1.839	7,721,531	1.8157	1.64%
2014-10-14	0	4.280	4.270	4.280	4.170	4.340	5,317,000	22,801,415	4.2884	1.777	1.772	1.777	1.731	1.801	12,809,792	1.7800	2.64%
2014-10-13	0	4.170	4.170	4.180	4.110	4.270	10,533,125	43,904,377	4.1682	1.731	1.731	1.735	1.706	1.772	25,376,554	1.7301	-2.80%
2014-10-10	0	4.290	4.280	4.290	4.290	4.450	5,356,000	23,204,650	4.3325	1.781	1.777	1.781	1.781	1.847	12,903,751	1.7983	-3.81%
2014-10-09	0	4.460	4.440	4.460	4.430	4.550	3,732,089	16,672,132	4.4672	1.851	1.843	1.851	1.839	1.889	8,991,402	1.8542	0.22%
2014-10-08	0	4.450	4.430	4.450	4.430	4.520	3,335,125	14,870,721	4.4588	1.847	1.839	1.847	1.839	1.876	8,035,030	1.8507	-1.98%
2014-10-07	0	4.540	4.530	4.540	4.530	4.600	1,302,217	5,928,425	4.5526	1.884	1.880	1.884	1.880	1.909	3,137,320	1.8896	0.22%
2014-10-06	0	4.530	4.530	4.550	4.440	4.610	5,917,468	26,712,786	4.5142	1.880	1.880	1.889	1.843	1.913	14,256,448	1.8737	1.34%
2014-10-03	0	4.470	4.460	4.490	4.370	4.530	4,285,824	19,016,322	4.4370	1.855	1.851	1.864	1.814	1.880	10,325,468	1.8417	0.00%
2014-09-30	0	4.470	4.470	4.480	4.400	4.590	5,196,965	23,200,267	4.4642	1.855	1.855	1.860	1.826	1.905	12,520,602	1.8530	-2.83%
2014-09-29	0	4.600	4.600	4.610	4.380	4.620	11,249,642	50,647,231	4.5021	1.909	1.909	1.913	1.818	1.918	27,102,797	1.8687	-1.92%
2014-09-26	0	4.690	4.650	4.670	4.580	4.700	2,128,000	9,849,340	4.6284	1.947	1.930	1.938	1.901	1.951	5,126,808	1.9211	1.74%
2014-09-25	0	4.610	4.600	4.620	4.590	4.750	2,416,000	11,251,000	4.6569	1.913	1.909	1.918	1.905	1.972	5,820,661	1.9329	-1.07%
2014-09-24	0	4.660	4.640	4.670	4.580	4.670	4,658,000	21,517,290	4.6194	1.934	1.926	1.938	1.901	1.938	11,222,120	1.9174	1.08%
2014-09-23	0	4.610	4.600	4.610	4.590	4.670	7,464,000	34,495,930	4.6216	1.913	1.909	1.913	1.905	1.938	17,982,374	1.9183	0.00%
2014-09-22	0	4.610	4.600	4.640	4.550	4.700	3,706,000	17,075,646	4.6076	1.913	1.909	1.926	1.889	1.951	8,928,548	1.9125	-2.12%
2014-09-19	0	4.710	4.660	4.700	4.560	4.760	9,379,648	43,892,313	4.6795	1.955	1.934	1.951	1.893	1.976	22,597,581	1.9423	2.84%
2014-09-18	0	4.580	4.560	4.590	4.530	4.610	1,522,000	6,977,580	4.5845	1.901	1.893	1.905	1.880	1.913	3,666,824	1.9029	-0.43%
2014-09-17	0	4.600	4.590	4.600	4.580	4.650	2,142,000	9,865,020	4.6055	1.909	1.905	1.909	1.901	1.930	5,160,537	1.9116	0.44%
2014-09-16	0	4.580	4.570	4.590	4.500	4.800	2,758,000	12,789,040	4.6371	1.901	1.897	1.905	1.868	1.992	6,644,613	1.9247	-1.93%
2014-09-15	0	4.670	4.650	4.670	4.650	4.700	3,892,001	18,203,964	4.6773	1.938	1.930	1.938	1.930	1.951	9,376,664	1.9414	-0.43%
2014-09-12	0	4.690	4.670	4.690	4.650	4.760	2,732,000	12,796,370	4.6839	1.947	1.938	1.947	1.930	1.976	6,581,973	1.9442	-1.47%
2014-09-11	0	4.760	4.720	4.760	4.710	4.970	3,150,000	14,997,120	4.7610	1.976	1.959	1.976	1.955	2.063	7,589,025	1.9762	0.63%
2014-09-10	0	4.730	4.710	4.720	4.690	4.820	2,420,000	11,448,910	4.7310	1.963	1.955	1.959	1.947	2.001	5,830,298	1.9637	-2.27%
2014-09-08	0	4.840	4.820	4.840	4.760	4.850	1,948,000	9,336,970	4.7931	2.009	2.001	2.009	1.976	2.013	4,693,149	1.9895	-0.21%
2014-09-05	0	4.850	4.810	4.860	4.790	4.900	10,126,651	49,045,812	4.8432	2.013	1.997	2.017	1.988	2.034	24,397,271	2.0103	0.00%
2014-09-04	0	4.850	4.840	4.850	4.650	4.850	10,394,983	49,636,902	4.7751	2.013	2.009	2.013	1.930	2.013	25,043,740	1.9820	4.08%
2014-09-03	0	4.660	4.650	4.660	4.510	4.690	7,287,781	33,868,243	4.6473	1.934	1.930	1.934	1.872	1.947	17,557,825	1.9290	3.33%
2014-09-02	0	4.510	4.520	4.530	4.450	4.530	3,376,000	15,194,170	4.5006	1.872	1.876	1.880	1.847	1.880	8,133,507	1.8681	0.22%
2014-09-01	0	4.500	4.490	4.500	4.320	4.510	3,419,653	15,190,563	4.4421	1.868	1.864	1.868	1.793	1.872	8,238,676	1.8438	2.51%
2014-08-29	0	4.390	4.390	4.410	4.320	4.440	3,162,015	13,809,514	4.3673	1.822	1.822	1.830	1.793	1.843	7,617,971	1.8128	-1.13%
2014-08-28	0	4.440	4.420	4.450	4.380	4.520	6,066,000	27,064,540	4.4617	1.843	1.835	1.847	1.818	1.876	14,614,293	1.8519	-1.11%
2014-08-27	0	4.490	4.470	4.490	4.430	4.510	5,421,003	24,237,613	4.4711	1.864	1.855	1.864	1.839	1.872	13,060,357	1.8558	-0.22%
2014-08-26	0	4.500	4.500	4.510	4.420	4.510	6,507,568	29,121,885	4.4751	1.868	1.868	1.872	1.835	1.872	15,678,125	1.8575	1.35%
2014-08-25	0	4.520	4.510	4.520	4.440	4.560	5,974,293	26,861,061	4.4961	1.843	1.839	1.843	1.810	1.859	14,652,691	1.8332	0.44%
2014-08-22	0	4.500	4.500	4.510	4.480	4.620	9,244,000	41,941,766	4.5372	1.835	1.835	1.839	1.827	1.884	22,672,051	1.8499	-1.96%
2014-08-21	0	4.590	4.580	4.590	4.580	4.680	4,994,358	23,051,628	4.6155	1.871	1.867	1.871	1.867	1.908	12,249,279	1.8819	-1.71%
2014-08-20	0	4.670	4.660	4.670	4.650	4.770	4,353,048	20,470,690	4.7026	1.904	1.900	1.904	1.896	1.945	10,676,387	1.9174	0.00%
2014-08-19	0	4.670	4.660	4.680	4.590	4.700	15,943,159	74,124,393	4.6493	1.904	1.900	1.908	1.871	1.916	39,102,565	1.8956	-0.21%
2014-08-18	0	4.680	4.670	4.690	4.570	4.770	6,870,000	31,922,230	4.6466	1.908	1.904	1.912	1.863	1.945	16,849,523	1.8945	-1.47%
2014-08-15	0	4.750	4.730	4.740	4.700	4.830	5,289,000	25,180,750	4.7610	1.937	1.929	1.933	1.916	1.969	12,971,925	1.9412	0.42%
2014-08-14	0	4.730	4.720	4.740	4.710	4.850	7,191,465	34,364,261	4.7785	1.929	1.924	1.933	1.920	1.977	17,637,955	1.9483	0.42%
2014-08-13	0	4.710	4.700	4.710	4.680	4.870	7,372,008	34,783,787	4.7184	1.920	1.916	1.920	1.908	1.986	18,080,759	1.9238	-1.67%
2014-08-12	0	4.790	4.790	4.810	4.730	4.950	8,232,000	39,819,130	4.8371	1.953	1.953	1.961	1.929	2.018	20,189,996	1.9722	0.21%
2014-08-11	0	4.780	4.770	4.780	4.740	4.850	8,886,061	42,531,138	4.7863	1.949	1.945	1.949	1.933	1.977	21,794,161	1.9515	1.49%
2014-08-08	0	4.710	4.710	4.730	4.710	4.840	9,955,622	47,415,583	4.7627	1.920	1.920	1.929	1.920	1.973	24,417,392	1.9419	1.29%
2014-08-07	0	4.650	4.650	4.660	4.630	4.910	8,704,541	41,737,631	4.7949	1.896	1.896	1.900	1.888	2.002	21,348,961	1.9550	-3.13%
2014-08-06	0	4.800	4.800	4.820	4.630	4.900	12,796,738	61,474,990	4.8040	1.957	1.957	1.965	1.888	1.998	31,385,579	1.9587	2.35%
2014-08-05	0	4.690	4.680	4.700	4.600	4.720	10,143,428	47,441,550	4.6771	1.912	1.908	1.916	1.876	1.924	24,878,009	1.9070	1.52%
2014-08-04	0	4.620	4.610	4.640	4.450	4.700	16,596,000	76,771,690	4.6259	1.884	1.880	1.892	1.814	1.916	40,703,738	1.8861	3.82%
2014-08-01	0	4.450	4.450	4.470	4.450	4.530	5,962,507	26,650,705	4.4697	1.814	1.814	1.823	1.814	1.847	14,623,784	1.8224	-1.11%
2014-07-31	0	4.500	4.490	4.500	4.420	4.510	4,224,464	18,954,079	4.4867	1.835	1.831	1.835	1.802	1.839	10,361,019	1.8294	1.12%
2014-07-30	0	4.450	4.450	4.460	4.410	4.680	9,568,339	43,151,801	4.5099	1.814	1.814	1.818	1.798	1.908	23,467,532	1.8388	-2.84%
2014-07-29	0	4.580	4.570	4.590	4.400	4.650	17,598,000	79,628,170	4.5248	1.867	1.863	1.871	1.794	1.896	43,161,267	1.8449	-0.43%
2014-07-28	0	4.600	4.580	4.610	4.480	4.770	12,857,505	59,506,268	4.6281	1.876	1.867	1.880	1.827	1.945	31,534,618	1.8870	3.37%
2014-07-25	0	4.450	4.450	4.460	4.410	4.470	7,825,000	34,755,420	4.4416	1.814	1.814	1.818	1.798	1.823	19,191,778	1.8110	1.37%
2014-07-24	0	4.390	4.390	4.420	4.380	4.440	5,150,000	22,759,600	4.4193	1.790	1.790	1.802	1.786	1.810	12,631,011	1.8019	-0.45%
2014-07-23	0	4.410	4.390	4.410	4.350	4.450	7,630,000	33,748,119	4.4231	1.798	1.790	1.798	1.774	1.814	18,713,517	1.8034	0.68%
2014-07-22	0	4.380	4.380	4.390	4.330	4.390	13,464,762	58,843,641	4.3702	1.786	1.786	1.790	1.765	1.790	33,023,991	1.7818	0.92%
2014-07-21	0	4.340	4.330	4.340	4.230	4.370	7,964,694	34,556,124	4.3387	1.770	1.765	1.770	1.725	1.782	19,534,395	1.7690	2.84%
2014-07-18	0	4.220	4.210	4.220	4.180	4.260	2,244,116	9,502,146	4.2342	1.721	1.717	1.721	1.704	1.737	5,503,971	1.7264	-0.94%
2014-07-17	0	4.260	4.250	4.270	4.240	4.300	2,548,003	10,866,692	4.2648	1.737	1.733	1.741	1.729	1.753	6,249,292	1.7389	0.24%
2014-07-16	0	4.250	4.250	4.260	4.200	4.280	1,783,000	7,524,980	4.2204	1.733	1.733	1.737	1.712	1.745	4,373,028	1.7208	1.19%
2014-07-15	0	4.200	4.200	4.230	4.200	4.250	1,356,000	5,726,820	4.2233	1.712	1.712	1.725	1.712	1.733	3,325,757	1.7220	-0.94%
2014-07-14	0	4.240	4.240	4.270	4.230	4.300	2,952,000	12,586,980	4.2639	1.729	1.729	1.741	1.725	1.753	7,240,144	1.7385	-0.70%
2014-07-11	0	4.270	4.250	4.270	4.190	4.280	3,870,000	16,325,760	4.2185	1.741	1.733	1.741	1.708	1.745	9,491,653	1.7200	2.40%
2014-07-10	0	4.170	4.150	4.180	4.140	4.250	1,444,614	6,062,795	4.1968	1.700	1.692	1.704	1.688	1.733	3,543,094	1.7112	0.00%
2014-07-09	0	4.170	4.170	4.220	4.170	4.260	2,159,000	9,102,570	4.2161	1.700	1.700	1.721	1.700	1.737	5,295,214	1.7190	-2.80%
2014-07-08	0	4.290	4.280	4.290	4.220	4.330	5,691,275	24,368,220	4.2817	1.749	1.745	1.749	1.721	1.765	13,958,554	1.7458	1.90%
2014-07-07	0	4.210	4.200	4.210	4.190	4.240	1,670,535	7,037,605	4.2128	1.717	1.712	1.717	1.708	1.729	4,097,193	1.7177	0.24%
2014-07-04	0	4.200	4.190	4.200	4.190	4.240	4,512,818	18,957,158	4.2007	1.712	1.708	1.712	1.708	1.729	11,068,243	1.7128	0.72%
2014-07-03	0	4.170	4.170	4.180	4.120	4.290	3,872,462	16,273,100	4.2023	1.700	1.700	1.704	1.680	1.749	9,497,691	1.7134	0.24%
2014-07-02	0	4.160	4.140	4.160	3.970	4.170	4,593,298	18,709,830	4.0733	1.696	1.688	1.696	1.619	1.700	11,265,630	1.6608	4.00%
2014-06-30	0	4.000	3.990	4.000	3.980	4.030	880,000	3,524,680	4.0053	1.631	1.627	1.631	1.623	1.643	2,158,309	1.6331	0.00%
2014-06-27	0	4.000	3.990	4.000	3.980	4.080	1,246,204	4,985,077	4.0002	1.631	1.627	1.631	1.623	1.664	3,056,469	1.6310	-0.99%
2014-06-26	0	4.040	4.020	4.070	3.980	4.090	2,019,642	8,162,230	4.0414	1.647	1.639	1.659	1.623	1.668	4,953,421	1.6478	0.00%
2014-06-25	0	4.040	4.030	4.040	3.980	4.040	970,000	3,888,500	4.0088	1.647	1.643	1.647	1.623	1.647	2,379,045	1.6345	1.51%
2014-06-24	0	3.980	3.980	3.990	3.980	4.050	1,916,000	7,707,460	4.0227	1.623	1.623	1.627	1.623	1.651	4,699,226	1.6402	-1.49%
2014-06-23	0	4.040	4.030	4.040	4.010	4.120	1,915,060	7,786,125	4.0657	1.647	1.643	1.647	1.635	1.680	4,696,921	1.6577	-2.18%
2014-06-20	0	4.130	4.100	4.140	4.080	4.190	1,440,000	5,950,060	4.1320	1.684	1.672	1.688	1.664	1.708	3,531,778	1.6847	-0.96%
2014-06-19	0	4.170	4.160	4.170	4.100	4.190	4,397,874	18,258,221	4.1516	1.700	1.696	1.700	1.672	1.708	10,786,329	1.6927	1.71%
2014-06-18	0	4.100	4.100	4.110	4.090	4.150	1,437,269	5,909,130	4.1114	1.672	1.672	1.676	1.668	1.692	3,525,080	1.6763	-0.97%
2014-06-17	0	4.140	4.130	4.140	4.050	4.150	1,868,999	7,667,055	4.1022	1.688	1.684	1.688	1.651	1.692	4,583,951	1.6726	0.00%
2014-06-16	0	4.140	4.120	4.140	4.080	4.170	1,422,176	5,852,934	4.1155	1.688	1.680	1.688	1.664	1.700	3,488,062	1.6780	0.98%
2014-06-13	0	4.100	4.090	4.100	4.020	4.100	1,549,527	6,298,149	4.0646	1.672	1.668	1.672	1.639	1.672	3,800,406	1.6572	0.99%
2014-06-12	0	4.060	4.050	4.060	4.020	4.100	2,206,561	8,973,552	4.0668	1.655	1.651	1.655	1.639	1.672	5,411,863	1.6581	-0.73%
2014-06-11	0	4.090	4.100	4.110	4.010	4.110	2,750,001	11,207,954	4.0756	1.668	1.672	1.676	1.635	1.676	6,744,717	1.6617	1.24%
2014-06-10	0	4.040	4.030	4.040	3.900	4.070	3,404,935	13,621,384	4.0005	1.647	1.643	1.647	1.590	1.659	8,351,023	1.6311	2.28%
2014-06-09	0	3.950	3.950	3.960	3.810	3.970	4,263,453	16,670,419	3.9101	1.611	1.611	1.615	1.553	1.619	10,456,645	1.5942	3.40%
2014-06-06	0	3.820	3.810	3.820	3.760	3.850	3,935,126	14,956,434	3.8008	1.558	1.553	1.558	1.533	1.570	9,651,382	1.5497	2.14%
2014-06-05	0	3.740	3.740	3.780	3.740	3.800	2,774,525	10,451,049	3.7668	1.525	1.525	1.541	1.525	1.549	6,804,865	1.5358	-0.80%
2014-06-04	0	3.770	3.770	3.780	3.730	3.830	6,521,893	24,682,333	3.7845	1.537	1.537	1.541	1.521	1.562	15,995,747	1.5431	-1.57%
2014-06-03	0	3.830	3.810	3.830	3.790	3.850	2,054,000	7,818,180	3.8063	1.562	1.553	1.562	1.545	1.570	5,037,688	1.5519	0.00%
2014-05-30	0	3.830	3.830	3.840	3.800	3.850	1,780,000	6,802,700	3.8217	1.562	1.562	1.566	1.549	1.570	4,365,670	1.5582	0.00%
2014-05-29	0	3.830	3.820	3.840	3.800	3.880	2,680,000	10,274,660	3.8338	1.562	1.558	1.566	1.549	1.582	6,573,031	1.5632	-1.03%
2014-05-28	0	3.870	3.870	3.880	3.830	3.880	1,812,000	6,975,420	3.8496	1.578	1.578	1.582	1.562	1.582	4,444,154	1.5696	0.26%
2014-05-27	0	3.860	3.850	3.880	3.820	3.880	1,619,025	6,222,035	3.8431	1.574	1.570	1.582	1.558	1.582	3,970,859	1.5669	-0.52%
2014-05-26	0	3.880	3.870	3.880	3.850	3.900	743,003	2,866,881	3.8585	1.582	1.578	1.582	1.570	1.590	1,822,307	1.5732	0.26%
2014-05-23	0	3.870	3.870	3.880	3.850	3.900	1,116,000	4,315,160	3.8666	1.578	1.578	1.582	1.570	1.590	2,737,128	1.5765	-0.77%
2014-05-22	0	3.900	3.880	3.900	3.810	3.920	2,685,000	10,393,504	3.8710	1.590	1.582	1.590	1.553	1.598	6,585,294	1.5783	2.09%
2014-05-21	0	3.820	3.810	3.820	3.800	3.830	1,126,000	4,292,040	3.8118	1.558	1.553	1.558	1.549	1.562	2,761,654	1.5542	0.26%
2014-05-20	0	3.810	3.810	3.830	3.800	3.860	1,827,338	6,997,382	3.8293	1.553	1.553	1.562	1.549	1.574	4,481,772	1.5613	-0.26%
2014-05-19	0	3.820	3.820	3.830	3.820	3.860	871,208	3,338,984	3.8326	1.558	1.558	1.562	1.558	1.574	2,136,745	1.5626	0.26%
2014-05-16	0	3.810	3.810	3.830	3.800	3.860	1,330,000	5,102,690	3.8366	1.553	1.553	1.562	1.549	1.574	3,261,989	1.5643	-1.04%
2014-05-15	0	3.850	3.850	3.860	3.840	3.880	1,536,000	5,930,080	3.8607	1.570	1.570	1.574	1.566	1.582	3,767,230	1.5741	0.26%
2014-05-14	0	3.840	3.840	3.860	3.830	3.880	2,080,909	8,010,701	3.8496	1.566	1.566	1.574	1.562	1.582	5,103,686	1.5696	0.00%
2014-05-13	0	3.840	3.840	3.850	3.810	3.870	1,117,580	4,302,477	3.8498	1.566	1.566	1.570	1.553	1.578	2,741,003	1.5697	0.79%
2014-05-12	0	3.810	3.800	3.810	3.800	3.880	2,959,151	11,348,767	3.8351	1.553	1.549	1.553	1.549	1.582	7,257,683	1.5637	-0.26%
2014-05-09	0	3.820	3.810	3.870	3.770	3.850	2,404,000	9,151,400	3.8067	1.558	1.553	1.578	1.537	1.570	5,896,107	1.5521	-0.26%
2014-05-08	0	3.830	3.800	3.830	3.780	3.850	4,621,000	17,589,000	3.8063	1.562	1.549	1.562	1.541	1.570	11,333,573	1.5519	1.06%
2014-05-07	0	3.790	3.790	3.800	3.780	3.870	2,450,582	9,344,916	3.8133	1.545	1.545	1.549	1.541	1.578	6,010,355	1.5548	-2.57%
2014-05-05	0	3.890	3.850	3.890	3.820	3.900	936,520	3,613,625	3.8586	1.586	1.570	1.586	1.558	1.590	2,296,931	1.5732	0.26%
2014-05-02	0	3.880	3.860	3.890	3.830	3.900	1,206,100	4,650,121	3.8555	1.582	1.574	1.586	1.562	1.590	2,958,109	1.5720	-0.26%
2014-04-30	0	3.890	3.880	3.890	3.860	3.910	2,274,000	8,829,660	3.8829	1.586	1.582	1.586	1.574	1.594	5,577,266	1.5832	-0.26%
2014-04-29	0	3.900	3.890	3.900	3.860	3.910	1,931,000	7,490,920	3.8793	1.590	1.586	1.590	1.574	1.594	4,736,016	1.5817	0.52%
2014-04-28	0	3.880	3.860	3.880	3.820	3.880	4,308,254	16,602,864	3.8537	1.582	1.574	1.582	1.558	1.582	10,566,525	1.5713	0.87%
2014-04-25	0	3.870	3.860	3.870	3.830	4.050	9,074,314	35,442,858	3.9058	1.568	1.564	1.568	1.552	1.641	22,390,876	1.5829	-4.44%
2014-04-24	0	4.050	4.040	4.080	3.930	4.090	9,209,604	36,923,868	4.0093	1.641	1.637	1.653	1.593	1.658	22,724,704	1.6248	2.79%
2014-04-23	0	3.940	3.930	3.940	3.880	4.230	18,977,753	74,857,668	3.9445	1.597	1.593	1.597	1.572	1.714	46,827,618	1.5986	-7.94%
2014-04-22	0	4.280	4.240	4.280	4.140	4.280	2,094,000	8,849,588	4.2262	1.735	1.718	1.735	1.678	1.735	5,166,946	1.7127	1.90%
2014-04-17	0	4.200	4.200	4.210	4.150	4.240	2,044,000	8,547,590	4.1818	1.702	1.702	1.706	1.682	1.718	5,043,571	1.6947	0.24%
2014-04-16	0	4.300	4.300	4.310	4.250	4.470	3,706,000	15,992,574	4.3153	1.698	1.698	1.702	1.678	1.765	9,384,629	1.7041	-2.71%
2014-04-15	0	4.420	4.400	4.420	4.360	4.550	3,302,000	14,556,460	4.4084	1.745	1.738	1.745	1.722	1.797	8,361,588	1.7409	-2.86%
2014-04-14	0	4.550	4.550	4.560	4.400	4.860	5,447,984	24,999,391	4.5887	1.797	1.797	1.801	1.738	1.919	13,795,821	1.8121	-6.57%
2014-04-11	0	4.870	4.850	4.860	4.730	5.030	11,503,751	56,215,647	4.8867	1.923	1.915	1.919	1.868	1.986	29,130,718	1.9298	-0.61%
2014-04-10	0	4.900	4.900	4.910	4.300	5.110	18,938,735	91,477,497	4.8302	1.935	1.935	1.939	1.698	2.018	47,958,179	1.9074	12.90%
2014-04-09	0	4.340	4.320	4.340	4.300	4.440	1,143,038	4,976,884	4.3541	1.714	1.706	1.714	1.698	1.753	2,894,492	1.7194	-1.14%
2014-04-08	0	4.390	4.380	4.390	4.330	4.420	1,584,153	6,927,542	4.3730	1.734	1.730	1.734	1.710	1.745	4,011,519	1.7269	0.46%
2014-04-07	0	4.370	4.370	4.380	4.300	4.450	2,126,022	9,296,535	4.3727	1.726	1.726	1.730	1.698	1.757	5,383,683	1.7268	-1.13%
2014-04-04	0	4.420	4.420	4.440	4.300	4.500	5,273,001	23,191,913	4.3982	1.745	1.745	1.753	1.698	1.777	13,352,715	1.7369	1.38%
2014-04-03	0	4.360	4.330	4.360	4.230	4.380	5,225,891	22,292,984	4.2659	1.722	1.710	1.722	1.670	1.730	13,233,419	1.6846	0.23%
2014-04-02	0	4.350	4.340	4.380	4.060	4.390	4,062,000	17,305,340	4.2603	1.718	1.714	1.730	1.603	1.734	10,286,121	1.6824	7.14%
2014-04-01	0	4.060	4.060	4.070	4.040	4.070	876,000	3,550,480	4.0531	1.603	1.603	1.607	1.595	1.607	2,218,277	1.6006	-0.25%
2014-03-31	0	4.070	4.050	4.080	3.980	4.080	245,000	989,350	4.0382	1.607	1.599	1.611	1.572	1.611	620,409	1.5947	0.99%
2014-03-28	0	4.030	4.010	4.040	3.950	4.060	1,054,062	4,222,764	4.0062	1.591	1.584	1.595	1.560	1.603	2,669,180	1.5820	1.51%
2014-03-27	0	3.970	3.950	3.980	3.880	3.970	1,296,000	5,058,660	3.9033	1.568	1.560	1.572	1.532	1.568	3,281,835	1.5414	0.00%
2014-03-26	0	3.970	3.940	3.980	3.940	4.030	860,005	3,423,846	3.9812	1.568	1.556	1.572	1.556	1.591	2,177,773	1.5722	-1.00%
2014-03-25	0	4.010	4.000	4.020	3.990	4.100	877,000	3,540,780	4.0374	1.584	1.580	1.588	1.576	1.619	2,220,810	1.5944	-2.91%
2014-03-24	0	4.130	4.120	4.160	4.070	4.180	1,486,000	6,126,960	4.1231	1.631	1.627	1.643	1.607	1.651	3,762,968	1.6282	1.98%
2014-03-21	0	4.050	4.050	4.080	4.010	4.120	888,000	3,613,720	4.0695	1.599	1.599	1.611	1.584	1.627	2,248,665	1.6071	0.25%
2014-03-20	0	4.040	4.040	4.050	4.020	4.090	667,000	2,705,500	4.0562	1.595	1.595	1.599	1.588	1.615	1,689,031	1.6018	-1.46%
2014-03-19	0	4.100	4.070	4.100	4.020	4.150	416,000	1,704,980	4.0985	1.619	1.607	1.619	1.588	1.639	1,053,428	1.6185	1.99%
2014-03-18	0	4.020	4.020	4.080	4.010	4.130	642,000	2,621,420	4.0832	1.588	1.588	1.611	1.584	1.631	1,625,724	1.6125	-0.50%
2014-03-17	0	4.040	4.040	4.070	3.990	4.080	1,034,328	4,162,718	4.0246	1.595	1.595	1.607	1.576	1.611	2,619,208	1.5893	-1.22%
2014-03-14	0	4.090	4.080	4.090	4.000	4.260	2,354,000	9,638,520	4.0945	1.615	1.611	1.615	1.580	1.682	5,960,987	1.6169	-4.44%
2014-03-13	0	4.280	4.280	4.330	4.280	4.350	1,196,000	5,160,200	4.3145	1.690	1.690	1.710	1.690	1.718	3,028,607	1.7038	-0.23%
2014-03-12	0	4.290	4.280	4.300	4.220	4.330	1,447,272	6,188,844	4.2762	1.694	1.690	1.698	1.666	1.710	3,664,898	1.6887	-1.15%
2014-03-11	0	4.340	4.320	4.340	4.240	4.400	3,796,086	16,474,092	4.3398	1.714	1.706	1.714	1.674	1.738	9,612,752	1.7138	1.88%
2014-03-10	0	4.260	4.250	4.270	4.170	4.330	4,570,566	19,522,675	4.2714	1.682	1.678	1.686	1.647	1.710	11,573,953	1.6868	1.19%
2014-03-07	0	4.210	4.200	4.220	4.100	4.240	2,193,000	9,204,470	4.1972	1.663	1.659	1.666	1.619	1.674	5,553,290	1.6575	1.69%
2014-03-06	0	4.140	4.110	4.140	4.050	4.200	877,000	3,610,160	4.1165	1.635	1.623	1.635	1.599	1.659	2,220,810	1.6256	-1.19%
2014-03-05	0	4.190	4.190	4.200	4.140	4.220	2,222,115	9,299,523	4.1850	1.655	1.655	1.659	1.635	1.666	5,627,017	1.6527	3.20%
2014-03-04	0	4.060	4.060	4.100	4.060	4.110	700,742	2,864,237	4.0874	1.603	1.603	1.619	1.603	1.623	1,774,475	1.6141	0.00%
2014-03-03	0	4.060	4.050	4.060	4.020	4.080	1,579,651	6,400,509	4.0519	1.603	1.599	1.603	1.588	1.611	4,000,119	1.6001	-0.25%
2014-02-28	0	4.070	4.050	4.080	4.050	4.090	493,002	2,008,188	4.0734	1.607	1.599	1.611	1.599	1.615	1,248,419	1.6086	0.25%
2014-02-27	0	4.060	4.050	4.060	4.040	4.070	404,000	1,636,460	4.0506	1.603	1.599	1.603	1.595	1.607	1,023,041	1.5996	0.50%
2014-02-26	0	4.040	4.040	4.060	4.020	4.080	472,000	1,905,640	4.0374	1.595	1.595	1.603	1.588	1.611	1,195,236	1.5944	0.25%
2014-02-25	0	4.030	4.030	4.040	4.000	4.060	312,000	1,257,720	4.0312	1.591	1.591	1.595	1.580	1.603	790,071	1.5919	1.00%
2014-02-24	0	3.990	3.990	4.010	3.930	4.060	1,187,000	4,736,230	3.9901	1.576	1.576	1.584	1.552	1.603	3,005,816	1.5757	-2.44%
2014-02-21	0	4.090	4.080	4.090	4.060	4.160	183,946	751,182	4.0837	1.615	1.611	1.615	1.603	1.643	465,803	1.6127	-0.49%
2014-02-20	0	4.110	4.080	4.100	4.030	4.170	736,000	3,019,140	4.1021	1.623	1.611	1.619	1.591	1.647	1,863,758	1.6199	-1.91%
2014-02-19	0	4.190	4.190	4.200	4.170	4.230	330,000	1,384,720	4.1961	1.655	1.655	1.659	1.647	1.670	835,652	1.6571	0.72%
2014-02-18	0	4.160	4.160	4.180	4.100	4.200	633,012	2,627,089	4.1501	1.643	1.643	1.651	1.619	1.659	1,602,964	1.6389	-0.48%
2014-02-17	0	4.180	4.170	4.190	4.160	4.230	516,010	2,161,861	4.1896	1.651	1.647	1.655	1.643	1.670	1,306,682	1.6545	0.97%
2014-02-14	0	4.140	4.110	4.140	4.080	4.140	356,025	1,468,002	4.1233	1.635	1.623	1.635	1.611	1.635	901,555	1.6283	1.72%
2014-02-13	0	4.070	4.070	4.090	4.070	4.180	1,040,000	4,271,636	4.1073	1.607	1.607	1.615	1.607	1.651	2,633,571	1.6220	-2.40%
2014-02-12	0	4.170	4.170	4.200	4.120	4.200	824,005	3,441,130	4.1761	1.647	1.647	1.659	1.627	1.659	2,086,611	1.6491	-0.95%
2014-02-11	0	4.210	4.190	4.210	4.060	4.230	1,322,000	5,505,840	4.1648	1.663	1.655	1.663	1.603	1.670	3,347,674	1.6447	4.21%
2014-02-10	0	4.040	4.040	4.060	4.030	4.120	728,000	2,946,060	4.0468	1.595	1.595	1.603	1.591	1.627	1,843,500	1.5981	-1.22%
2014-02-07	0	4.090	4.090	4.120	4.080	4.130	488,012	1,998,608	4.0954	1.615	1.615	1.627	1.611	1.631	1,235,783	1.6173	0.49%
2014-02-06	0	4.070	4.060	4.070	4.010	4.100	447,000	1,814,200	4.0586	1.607	1.603	1.607	1.584	1.619	1,131,929	1.6028	0.25%
2014-02-05	0	4.060	4.050	4.070	4.040	4.150	816,000	3,327,430	4.0777	1.603	1.599	1.607	1.595	1.639	2,066,340	1.6103	2.78%
2014-02-04	0	3.950	3.950	4.000	3.950	4.060	634,302	2,515,021	3.9650	1.560	1.560	1.580	1.560	1.603	1,606,230	1.5658	-2.47%
2014-01-30	0	4.050	4.050	4.060	4.030	4.060	549,067	2,223,526	4.0496	1.599	1.599	1.603	1.591	1.603	1,390,391	1.5992	0.50%
2014-01-29	0	4.030	4.020	4.030	3.990	4.050	334,000	1,343,720	4.0231	1.591	1.588	1.591	1.576	1.599	845,781	1.5887	1.26%
2014-01-28	0	3.980	3.980	4.010	3.950	4.020	893,260	3,573,479	4.0005	1.572	1.572	1.584	1.560	1.588	2,261,984	1.5798	-0.50%
2014-01-27	0	4.000	4.000	4.020	3.950	4.100	1,750,318	7,013,583	4.0070	1.580	1.580	1.588	1.560	1.619	4,432,295	1.5824	-2.91%
2014-01-24	0	4.120	4.100	4.120	4.090	4.160	468,130	1,923,987	4.1099	1.627	1.619	1.627	1.615	1.643	1,185,436	1.6230	-0.96%
2014-01-23	0	4.160	4.160	4.170	4.100	4.300	1,767,320	7,407,375	4.1913	1.643	1.643	1.647	1.619	1.698	4,475,349	1.6552	-2.12%
2014-01-22	0	4.250	4.220	4.250	4.130	4.250	4,711,410	19,784,868	4.1994	1.678	1.666	1.678	1.631	1.678	11,930,609	1.6583	2.66%
2014-01-21	0	4.140	4.130	4.150	4.000	4.180	2,075,000	8,535,970	4.1137	1.635	1.631	1.639	1.580	1.651	5,254,481	1.6245	3.50%
2014-01-20	0	4.000	4.000	4.010	3.990	4.060	1,920,000	7,685,640	4.0029	1.580	1.580	1.584	1.576	1.603	4,861,977	1.5808	-1.23%
2014-01-17	0	4.050	4.050	4.060	4.050	4.100	1,212,000	4,925,920	4.0643	1.599	1.599	1.603	1.599	1.619	3,069,123	1.6050	-0.49%
2014-01-16	0	4.070	4.070	4.080	4.020	4.080	1,627,011	6,603,984	4.0590	1.607	1.607	1.611	1.588	1.611	4,120,047	1.6029	2.52%
2014-01-15	0	3.970	3.960	3.970	3.900	3.970	1,381,000	5,410,790	3.9180	1.568	1.564	1.568	1.540	1.568	3,497,079	1.5472	2.06%
2014-01-14	0	3.890	3.890	3.910	3.850	3.960	1,790,000	6,971,400	3.8946	1.536	1.536	1.544	1.520	1.564	4,532,781	1.5380	0.00%
2014-01-13	0	3.890	3.890	3.900	3.830	3.980	834,000	3,240,160	3.8851	1.536	1.536	1.540	1.512	1.572	2,111,921	1.5342	1.30%
2014-01-10	0	3.840	3.830	3.850	3.820	3.890	483,532	1,867,542	3.8623	1.516	1.512	1.520	1.509	1.536	1,224,438	1.5252	0.52%
2014-01-09	0	3.820	3.810	3.830	3.810	3.910	901,000	3,483,120	3.8658	1.509	1.505	1.512	1.505	1.544	2,281,584	1.5266	-2.05%
2014-01-08	0	3.900	3.860	3.900	3.790	3.930	561,348	2,162,202	3.8518	1.540	1.524	1.540	1.497	1.552	1,421,490	1.5211	0.78%
2014-01-07	0	3.870	3.850	3.870	3.790	3.880	416,025	1,597,954	3.8410	1.528	1.520	1.528	1.497	1.532	1,053,492	1.5168	1.57%
2014-01-06	0	3.810	3.810	3.830	3.800	3.900	562,000	2,147,700	3.8215	1.505	1.505	1.512	1.501	1.540	1,423,141	1.5091	-2.31%
2014-01-03	0	3.900	3.900	3.920	3.850	3.990	2,168,629	8,429,727	3.8871	1.540	1.540	1.548	1.520	1.576	5,491,576	1.5350	-1.02%
2014-01-02	0	3.940	3.910	3.940	3.910	4.000	623,023	2,454,923	3.9403	1.556	1.544	1.556	1.544	1.580	1,577,669	1.5560	-0.76%
2013-12-31	0	3.970	3.960	3.970	3.960	3.980	194,000	769,300	3.9655	1.568	1.564	1.568	1.564	1.572	491,262	1.5660	-0.25%
2013-12-30	0	3.980	3.960	3.980	3.900	3.990	777,004	3,069,735	3.9507	1.572	1.564	1.572	1.540	1.576	1,967,592	1.5601	0.25%
2013-12-27	0	3.970	3.940	3.970	3.890	4.000	1,048,000	4,126,980	3.9380	1.568	1.556	1.568	1.536	1.580	2,653,829	1.5551	1.02%
2013-12-24	0	3.930	3.930	3.940	3.900	3.980	640,000	2,514,200	3.9284	1.552	1.552	1.556	1.540	1.572	1,620,659	1.5513	0.26%
2013-12-23	0	3.920	3.910	3.940	3.920	3.960	1,040,000	4,097,140	3.9396	1.548	1.544	1.556	1.548	1.564	2,633,571	1.5557	-0.51%
2013-12-20	0	3.940	3.890	3.950	3.880	4.020	710,000	2,777,480	3.9119	1.556	1.536	1.560	1.532	1.588	1,797,919	1.5448	0.25%
2013-12-19	0	3.930	3.960	3.970	3.920	4.030	1,578,000	6,277,260	3.9780	1.552	1.564	1.568	1.548	1.591	3,995,938	1.5709	-2.00%
2013-12-18	0	4.010	3.990	4.010	3.950	4.020	1,000,011	3,983,883	3.9838	1.584	1.576	1.584	1.560	1.588	2,532,308	1.5732	0.25%
2013-12-17	0	4.000	4.000	4.020	3.980	4.020	370,596	1,482,254	3.9996	1.580	1.580	1.588	1.572	1.588	938,453	1.5795	0.00%
2013-12-16	0	4.000	3.990	4.020	3.980	4.060	1,166,038	4,677,009	4.0110	1.580	1.576	1.588	1.572	1.603	2,952,735	1.5840	-2.44%
2013-12-13	0	4.100	4.090	4.100	4.000	4.100	894,670	3,627,366	4.0544	1.619	1.615	1.619	1.580	1.619	2,265,555	1.6011	1.23%
2013-12-12	0	4.050	4.030	4.060	4.000	4.070	1,411,385	5,687,204	4.0295	1.599	1.591	1.603	1.580	1.607	3,574,022	1.5913	-1.22%
2013-12-11	0	4.100	4.070	4.100	4.020	4.150	1,017,000	4,135,190	4.0661	1.619	1.607	1.619	1.588	1.639	2,575,329	1.6057	-0.49%
2013-12-10	0	4.120	4.100	4.120	4.060	4.130	432,000	1,768,620	4.0940	1.627	1.619	1.627	1.603	1.631	1,093,945	1.6167	-0.96%
2013-12-09	0	4.160	4.140	4.160	4.130	4.200	1,316,000	5,471,920	4.1580	1.643	1.635	1.643	1.631	1.659	3,332,480	1.6420	0.48%
2013-12-06	0	4.140	4.130	4.140	4.090	4.200	877,000	3,625,140	4.1336	1.635	1.631	1.635	1.615	1.659	2,220,810	1.6324	-1.19%
2013-12-05	0	4.190	4.180	4.190	4.130	4.200	980,139	4,092,080	4.1750	1.655	1.651	1.655	1.631	1.659	2,481,986	1.6487	-0.24%
2013-12-04	0	4.200	4.190	4.210	4.100	4.250	2,489,000	10,420,740	4.1867	1.659	1.655	1.663	1.619	1.678	6,302,845	1.6533	-0.24%
2013-12-03	0	4.210	4.190	4.210	4.160	4.250	2,845,228	11,978,416	4.2100	1.663	1.655	1.663	1.643	1.678	7,204,914	1.6625	0.96%
2013-12-02	0	4.170	4.150	4.190	4.110	4.340	1,682,343	7,080,006	4.2084	1.647	1.639	1.655	1.623	1.714	4,260,163	1.6619	2.46%
2013-11-29	0	4.070	4.070	4.100	4.060	4.210	613,085	2,520,128	4.1106	1.607	1.607	1.619	1.603	1.663	1,552,503	1.6233	-2.40%
2013-11-28	0	4.170	4.130	4.170	4.130	4.250	760,434	3,187,302	4.1914	1.647	1.631	1.647	1.631	1.678	1,925,632	1.6552	0.48%
2013-11-27	0	4.150	4.140	4.150	4.060	4.200	1,911,412	7,926,329	4.1468	1.639	1.635	1.639	1.603	1.659	4,840,230	1.6376	2.22%
2013-11-26	0	4.060	4.050	4.120	3.980	4.130	1,205,182	4,908,121	4.0725	1.603	1.599	1.627	1.572	1.631	3,051,858	1.6082	-0.49%
2013-11-25	0	4.080	4.070	4.100	4.060	4.160	846,651	3,469,376	4.0978	1.611	1.607	1.619	1.603	1.643	2,143,957	1.6182	-0.97%
2013-11-22	0	4.120	4.080	4.120	4.050	4.190	1,523,000	6,286,810	4.1279	1.627	1.611	1.627	1.599	1.655	3,856,662	1.6301	-0.48%
2013-11-21	0	4.140	4.090	4.150	4.040	4.170	1,408,005	5,776,330	4.1025	1.635	1.615	1.639	1.595	1.647	3,565,463	1.6201	0.73%
2013-11-20	0	4.110	4.040	4.100	4.020	4.150	1,516,614	6,216,389	4.0989	1.623	1.595	1.619	1.588	1.639	3,840,491	1.6186	0.74%
2013-11-19	0	4.080	4.050	4.100	4.030	4.140	1,297,000	5,266,880	4.0608	1.611	1.599	1.619	1.591	1.635	3,284,367	1.6036	-0.73%
2013-11-18	0	4.110	4.070	4.110	3.950	4.170	7,295,442	29,903,793	4.0990	1.623	1.607	1.623	1.560	1.647	18,474,101	1.6187	4.05%
2013-11-15	0	3.950	3.940	3.950	3.850	3.980	4,224,999	16,641,985	3.9389	1.560	1.556	1.560	1.520	1.572	10,698,880	1.5555	2.60%
2013-11-14	0	3.850	3.810	3.850	3.780	3.850	235,000	894,240	3.8053	1.520	1.505	1.520	1.493	1.520	595,086	1.5027	0.52%
2013-11-13	0	3.830	3.810	3.830	3.670	3.890	1,947,025	7,413,584	3.8076	1.512	1.505	1.512	1.449	1.536	4,930,412	1.5036	0.52%
2013-11-12	0	3.810	3.760	3.810	3.760	3.820	1,195,782	4,517,875	3.7782	1.505	1.485	1.505	1.485	1.509	3,028,055	1.4920	1.33%
2013-11-11	0	3.760	3.760	3.800	3.660	3.800	1,128,000	4,237,260	3.7564	1.485	1.485	1.501	1.445	1.501	2,856,412	1.4834	0.00%
2013-11-08	0	3.760	3.720	3.750	3.610	3.780	808,000	2,980,860	3.6892	1.485	1.469	1.481	1.426	1.493	2,046,082	1.4569	-1.31%
2013-11-07	0	3.810	3.790	3.810	3.710	3.850	540,000	2,035,820	3.7700	1.505	1.497	1.505	1.465	1.520	1,367,431	1.4888	1.60%
2013-11-06	0	3.750	3.740	3.770	3.740	3.870	1,268,000	4,767,280	3.7597	1.481	1.477	1.489	1.477	1.528	3,210,931	1.4847	-0.53%
2013-11-05	0	3.770	3.770	3.820	3.760	3.860	442,000	1,674,380	3.7882	1.489	1.489	1.509	1.485	1.524	1,119,268	1.4960	-1.31%
2013-11-04	0	3.820	3.800	3.820	3.770	3.820	306,000	1,160,840	3.7936	1.509	1.501	1.509	1.489	1.509	774,878	1.4981	1.06%
2013-11-01	0	3.780	3.780	3.810	3.770	3.830	281,433	1,067,533	3.7932	1.493	1.493	1.505	1.489	1.512	712,667	1.4979	-0.79%
2013-10-31	0	3.810	3.810	3.840	3.770	3.880	440,000	1,677,220	3.8119	1.505	1.505	1.516	1.489	1.532	1,114,203	1.5053	-1.04%
2013-10-30	0	3.850	3.810	3.850	3.760	3.860	320,000	1,217,340	3.8042	1.520	1.505	1.520	1.485	1.524	810,330	1.5023	2.67%
2013-10-29	0	3.750	3.740	3.800	3.740	3.850	540,000	2,042,760	3.7829	1.481	1.477	1.501	1.477	1.520	1,367,431	1.4939	-1.83%
2013-10-28	0	3.820	3.800	3.820	3.760	3.820	675,000	2,559,290	3.7915	1.509	1.501	1.509	1.485	1.509	1,709,289	1.4973	1.06%
2013-10-25	0	3.780	3.760	3.780	3.740	3.810	1,467,000	5,524,200	3.7656	1.493	1.485	1.493	1.477	1.505	3,714,855	1.4871	-1.31%
2013-10-24	0	3.830	3.830	3.870	3.820	3.920	1,244,009	4,798,920	3.8576	1.512	1.512	1.528	1.509	1.548	3,150,179	1.5234	-2.79%
2013-10-23	0	3.940	3.940	3.980	3.930	4.000	1,193,525	4,730,267	3.9633	1.556	1.556	1.572	1.552	1.580	3,022,339	1.5651	0.00%
2013-10-22	0	3.940	3.930	3.950	3.910	3.950	674,261	2,656,252	3.9395	1.556	1.552	1.560	1.544	1.560	1,707,418	1.5557	-0.25%
2013-10-21	0	3.950	3.920	3.960	3.780	4.010	2,714,015	10,554,526	3.8889	1.560	1.548	1.564	1.493	1.584	6,872,646	1.5357	4.77%
2013-10-18	0	3.770	3.760	3.770	3.750	3.780	410,000	1,540,420	3.7571	1.489	1.485	1.489	1.481	1.493	1,038,235	1.4837	0.53%
2013-10-17	0	3.750	3.750	3.760	3.750	3.820	556,049	2,098,302	3.7736	1.481	1.481	1.485	1.481	1.509	1,408,072	1.4902	0.27%
2013-10-16	0	3.740	3.740	3.760	3.740	3.770	528,000	1,980,350	3.7507	1.477	1.477	1.485	1.477	1.489	1,337,044	1.4811	-1.58%
2013-10-15	0	3.800	3.780	3.800	3.780	3.810	674,000	2,556,460	3.7930	1.501	1.493	1.501	1.493	1.505	1,706,757	1.4978	0.00%
2013-10-11	0	3.800	3.770	3.800	3.780	3.840	518,451	1,968,991	3.7978	1.501	1.489	1.501	1.493	1.516	1,312,863	1.4998	1.06%
2013-10-10	0	3.760	3.750	3.760	3.750	3.820	1,356,617	5,095,842	3.7563	1.485	1.481	1.485	1.481	1.509	3,435,334	1.4834	-1.83%
2013-10-09	0	3.830	3.800	3.830	3.760	3.850	2,447,943	9,299,169	3.7988	1.512	1.501	1.512	1.485	1.520	6,198,877	1.5001	0.00%
2013-10-08	0	3.830	3.810	3.850	3.750	3.880	1,246,409	4,753,729	3.8139	1.512	1.505	1.520	1.481	1.532	3,156,257	1.5061	1.32%
2013-10-07	0	3.780	3.780	3.790	3.750	3.800	1,121,012	4,243,484	3.7854	1.493	1.493	1.497	1.481	1.501	2,838,716	1.4949	-0.53%
2013-10-04	0	3.800	3.790	3.800	3.780	3.840	1,056,000	4,014,030	3.8012	1.501	1.497	1.501	1.493	1.516	2,674,088	1.5011	0.00%
2013-10-03	0	3.800	3.790	3.800	3.770	3.830	481,721	1,827,434	3.7936	1.501	1.497	1.501	1.489	1.512	1,219,852	1.4981	0.00%
2013-10-02	0	3.800	3.780	3.800	3.750	3.830	1,124,000	4,254,480	3.7851	1.501	1.493	1.501	1.481	1.512	2,846,283	1.4947	1.33%
2013-09-30	0	3.750	3.750	3.760	3.700	3.800	555,911	2,083,037	3.7471	1.481	1.481	1.485	1.461	1.501	1,407,722	1.4797	0.27%
2013-09-27	0	3.740	3.740	3.750	3.720	3.780	702,154	2,626,846	3.7411	1.477	1.477	1.481	1.469	1.493	1,778,050	1.4774	0.27%
2013-09-26	0	3.730	3.640	3.730	3.630	3.810	1,672,000	6,167,360	3.6886	1.473	1.437	1.473	1.433	1.505	4,233,972	1.4566	-1.84%
2013-09-25	0	3.800	3.760	3.800	3.750	3.870	899,000	3,411,920	3.7952	1.501	1.485	1.501	1.481	1.528	2,276,520	1.4987	-1.04%
2013-09-24	0	3.840	3.830	3.840	3.830	3.920	614,000	2,374,200	3.8668	1.516	1.512	1.516	1.512	1.548	1,554,820	1.5270	-3.03%
2013-09-23	0	3.960	3.940	3.960	3.900	3.970	286,000	1,127,380	3.9419	1.564	1.556	1.564	1.540	1.568	724,232	1.5567	-0.25%
2013-09-19	0	3.970	3.950	3.970	3.870	4.010	5,170,087	20,598,939	3.9843	1.568	1.560	1.568	1.528	1.584	13,092,108	1.5734	1.79%
2013-09-18	0	3.900	3.880	3.900	3.820	3.900	584,018	2,261,608	3.8725	1.540	1.532	1.540	1.509	1.540	1,478,897	1.5293	0.00%
2013-09-17	0	3.900	3.900	3.910	3.820	3.910	635,276	2,461,344	3.8744	1.540	1.540	1.544	1.509	1.544	1,608,697	1.5300	-0.26%
2013-09-16	0	3.910	3.900	3.910	3.750	3.940	2,082,096	8,091,191	3.8861	1.544	1.540	1.544	1.481	1.556	5,272,450	1.5346	0.51%
2013-09-13	0	3.890	3.860	3.900	3.860	3.920	563,000	2,186,910	3.8844	1.536	1.524	1.540	1.524	1.548	1,425,674	1.5339	-2.02%
2013-09-12	0	3.970	3.940	3.970	3.910	3.970	2,368,065	9,365,093	3.9547	1.568	1.556	1.568	1.544	1.568	5,996,603	1.5617	2.06%
2013-09-11	0	3.890	3.860	3.890	3.860	3.920	693,013	2,692,729	3.8855	1.536	1.524	1.536	1.524	1.548	1,754,903	1.5344	0.00%
2013-09-10	0	3.890	3.880	3.890	3.800	3.890	912,000	3,496,100	3.8334	1.536	1.532	1.536	1.501	1.536	2,309,439	1.5138	2.37%
2013-09-09	0	3.800	3.800	3.810	3.770	3.850	1,312,192	5,003,095	3.8128	1.501	1.501	1.505	1.489	1.520	3,322,837	1.5057	1.33%
2013-09-06	0	3.830	3.820	3.830	3.810	3.880	569,000	2,179,230	3.8299	1.481	1.477	1.481	1.473	1.500	1,471,606	1.4809	-0.78%
2013-09-05	0	3.860	3.840	3.860	3.840	3.890	592,600	2,286,302	3.8581	1.492	1.485	1.492	1.485	1.504	1,532,643	1.4917	0.78%
2013-09-04	0	3.830	3.830	3.870	3.830	3.970	1,548,896	6,000,188	3.8738	1.481	1.481	1.496	1.481	1.535	4,005,913	1.4978	-2.05%
2013-09-03	0	3.910	3.900	3.910	3.870	3.930	470,147	1,832,984	3.8987	1.512	1.508	1.512	1.496	1.520	1,215,942	1.5075	0.51%
2013-09-02	0	3.890	3.890	3.900	3.820	3.930	1,099,010	4,262,538	3.8785	1.504	1.504	1.508	1.477	1.520	2,842,372	1.4996	1.83%
2013-08-30	0	3.820	3.790	3.850	3.770	3.850	701,000	2,669,500	3.8081	1.477	1.465	1.489	1.458	1.489	1,812,998	1.4724	0.26%
2013-08-29	0	3.810	3.810	3.820	3.720	3.810	950,296	3,570,512	3.7573	1.473	1.473	1.477	1.438	1.473	2,457,752	1.4528	0.26%
2013-08-28	0	3.800	3.740	3.800	3.660	3.800	1,444,000	5,365,300	3.7156	1.469	1.446	1.469	1.415	1.469	3,734,620	1.4366	0.26%
2013-08-27	0	3.790	3.770	3.800	3.730	3.830	1,574,000	5,947,740	3.7787	1.465	1.458	1.469	1.442	1.481	4,070,839	1.4611	-1.04%
2013-08-26	0	3.830	3.760	3.830	3.710	3.860	2,611,879	9,903,189	3.7916	1.481	1.454	1.481	1.434	1.492	6,755,108	1.4660	2.68%
2013-08-23	0	3.730	3.730	3.750	3.730	3.880	8,741,000	32,820,400	3.7548	1.442	1.442	1.450	1.442	1.500	22,606,865	1.4518	-1.84%
2013-08-22	0	3.800	3.790	3.800	3.560	3.800	10,655,470	39,693,070	3.7251	1.469	1.465	1.469	1.376	1.469	27,558,262	1.4403	9.83%
2013-08-21	0	3.460	3.460	3.480	3.440	3.510	1,851,012	6,404,390	3.4599	1.338	1.338	1.346	1.330	1.357	4,787,276	1.3378	-0.29%
2013-08-20	0	3.470	3.440	3.470	3.420	3.650	2,829,689	10,046,358	3.5503	1.342	1.330	1.342	1.322	1.411	7,318,430	1.3727	-4.93%
2013-08-19	0	3.650	3.630	3.660	3.600	3.690	1,038,013	3,776,397	3.6381	1.411	1.404	1.415	1.392	1.427	2,684,615	1.4067	0.27%
2013-08-16	0	3.640	3.640	3.650	3.520	3.720	1,665,012	6,103,672	3.6658	1.407	1.407	1.411	1.361	1.438	4,306,224	1.4174	1.11%
2013-08-15	0	3.600	3.600	3.630	3.600	3.650	1,012,000	3,667,980	3.6245	1.392	1.392	1.404	1.392	1.411	2,617,338	1.4014	-0.55%
2013-08-13	0	3.620	3.620	3.630	3.620	3.650	736,005	2,674,527	3.6338	1.400	1.400	1.404	1.400	1.411	1,903,531	1.4050	1.12%
2013-08-12	0	3.580	3.570	3.580	3.520	3.590	336,289	1,198,517	3.5639	1.384	1.380	1.384	1.361	1.388	869,745	1.3780	0.85%
2013-08-09	0	3.550	3.550	3.560	3.500	3.560	344,000	1,217,920	3.5405	1.373	1.373	1.376	1.353	1.376	889,688	1.3689	0.28%
2013-08-08	0	3.540	3.490	3.550	3.480	3.550	520,000	1,825,190	3.5100	1.369	1.349	1.373	1.346	1.373	1,344,877	1.3571	0.85%
2013-08-07	0	3.510	3.510	3.550	3.510	3.610	633,311	2,256,573	3.5631	1.357	1.357	1.373	1.357	1.396	1,637,933	1.3777	-1.68%
2013-08-06	0	3.570	3.560	3.600	3.530	3.620	682,383	2,442,300	3.5791	1.380	1.376	1.392	1.365	1.400	1,764,848	1.3839	-0.56%
2013-08-05	0	3.590	3.570	3.610	3.480	3.600	713,886	2,556,389	3.5809	1.388	1.380	1.396	1.346	1.392	1,846,325	1.3846	1.13%
2013-08-02	0	3.550	3.550	3.560	3.540	3.600	464,000	1,655,080	3.5670	1.373	1.373	1.376	1.369	1.392	1,200,044	1.3792	-1.11%
2013-08-01	0	3.590	3.570	3.590	3.570	3.630	304,725	1,094,846	3.5929	1.388	1.380	1.388	1.380	1.404	788,111	1.3892	-1.10%
2013-07-31	0	3.630	3.570	3.630	3.550	3.650	838,000	3,022,860	3.6072	1.404	1.380	1.404	1.373	1.411	2,167,321	1.3947	0.55%
2013-07-30	0	3.610	3.610	3.620	3.530	3.700	2,208,776	7,980,489	3.6131	1.396	1.396	1.400	1.365	1.431	5,712,562	1.3970	1.12%
2013-07-29	0	3.570	3.570	3.590	3.460	3.590	642,000	2,260,086	3.5204	1.380	1.380	1.388	1.338	1.388	1,660,406	1.3612	1.71%
2013-07-26	0	3.510	3.500	3.530	3.470	3.580	427,000	1,508,540	3.5329	1.357	1.353	1.365	1.342	1.384	1,104,351	1.3660	-0.28%
2013-07-25	0	3.520	3.520	3.550	3.470	3.600	2,846,000	10,084,200	3.5433	1.361	1.361	1.373	1.342	1.392	7,360,615	1.3700	0.28%
2013-07-24	0	3.510	3.480	3.510	3.470	3.520	245,192	856,758	3.4942	1.357	1.346	1.357	1.342	1.361	634,141	1.3511	-0.28%
2013-07-23	0	3.520	3.510	3.520	3.410	3.590	1,335,007	4,667,914	3.4965	1.361	1.357	1.361	1.318	1.388	3,452,731	1.3519	2.62%
2013-07-22	0	3.430	3.420	3.440	3.410	3.490	228,000	780,580	3.4236	1.326	1.322	1.330	1.318	1.349	589,677	1.3237	-1.72%
2013-07-19	0	3.490	3.450	3.500	3.350	3.500	670,000	2,304,440	3.4395	1.349	1.334	1.353	1.295	1.353	1,732,822	1.3299	-0.29%
2013-07-18	0	3.500	3.500	3.540	3.410	3.700	1,504,000	5,341,140	3.5513	1.353	1.353	1.369	1.318	1.431	3,889,798	1.3731	0.00%
2013-07-17	0	3.500	3.470	3.500	3.420	3.500	444,000	1,539,300	3.4669	1.353	1.342	1.353	1.322	1.353	1,148,318	1.3405	0.00%
2013-07-16	0	3.500	3.470	3.500	3.450	3.500	780,002	2,720,006	3.4872	1.353	1.342	1.353	1.334	1.353	2,017,321	1.3483	0.29%
2013-07-15	0	3.490	3.460	3.490	3.420	3.490	1,481,000	5,133,680	3.4664	1.349	1.338	1.349	1.322	1.349	3,830,313	1.3403	2.05%
2013-07-12	0	3.420	3.400	3.430	3.400	3.530	634,000	2,189,820	3.4540	1.322	1.315	1.326	1.315	1.365	1,639,715	1.3355	-2.01%
2013-07-11	0	3.490	3.480	3.490	3.420	3.500	3,263,000	11,312,180	3.4668	1.349	1.346	1.349	1.322	1.353	8,439,103	1.3404	2.95%
2013-07-10	0	3.390	3.390	3.400	3.390	3.550	2,278,000	7,788,760	3.4191	1.311	1.311	1.315	1.311	1.373	5,891,596	1.3220	-4.24%
2013-07-09	0	3.540	3.500	3.550	3.390	3.550	9,094,156	31,135,224	3.4237	1.369	1.353	1.373	1.311	1.373	23,520,233	1.3238	1.14%
2013-07-08	0	3.500	3.470	3.500	3.400	3.540	1,041,287	3,603,184	3.4603	1.353	1.342	1.353	1.315	1.369	2,693,083	1.3379	2.34%
2013-07-05	0	3.420	3.410	3.440	3.420	3.500	602,000	2,070,220	3.4389	1.322	1.318	1.330	1.322	1.353	1,556,954	1.3297	-0.29%
2013-07-04	0	3.430	3.430	3.440	3.360	3.460	470,010	1,614,074	3.4341	1.326	1.326	1.330	1.299	1.338	1,215,588	1.3278	2.39%
2013-07-03	0	3.350	3.340	3.410	3.290	3.500	1,344,000	4,540,350	3.3782	1.295	1.291	1.318	1.272	1.353	3,475,990	1.3062	-4.83%
2013-07-02	0	3.520	3.520	3.560	3.460	3.620	2,657,003	9,381,340	3.5308	1.361	1.361	1.376	1.338	1.400	6,871,812	1.3652	1.44%
2013-06-28	0	3.470	3.450	3.480	3.340	3.500	5,367,632	18,447,788	3.4369	1.342	1.334	1.346	1.291	1.353	13,882,317	1.3289	3.89%
2013-06-27	0	3.340	3.330	3.350	3.290	3.500	2,470,057	8,368,866	3.3881	1.291	1.288	1.295	1.272	1.353	6,388,313	1.3100	1.52%
2013-06-26	0	3.290	3.280	3.310	3.280	3.500	1,416,000	4,719,320	3.3329	1.272	1.268	1.280	1.268	1.353	3,662,204	1.2887	2.17%
2013-06-25	0	3.220	3.200	3.250	2.920	3.250	4,130,016	12,939,468	3.1330	1.245	1.237	1.257	1.129	1.257	10,681,468	1.2114	0.62%
2013-06-24	0	3.200	3.200	3.240	3.130	3.320	1,556,992	5,038,744	3.2362	1.237	1.237	1.253	1.210	1.284	4,026,851	1.2513	-2.44%
2013-06-21	0	3.280	3.280	3.300	2.970	3.300	2,292,679	7,330,631	3.1974	1.268	1.268	1.276	1.148	1.276	5,929,560	1.2363	-0.61%
2013-06-20	0	3.300	3.250	3.300	3.250	3.400	1,576,000	5,226,900	3.3166	1.276	1.257	1.276	1.257	1.315	4,076,012	1.2824	-2.08%
2013-06-19	0	3.370	3.370	3.440	3.360	3.570	2,043,979	6,997,695	3.4236	1.303	1.303	1.330	1.299	1.380	5,286,347	1.3237	-4.26%
2013-06-18	0	3.520	3.520	3.580	3.430	3.600	444,000	1,575,320	3.5480	1.361	1.361	1.384	1.326	1.392	1,148,318	1.3718	0.28%
2013-06-17	0	3.510	3.480	3.520	3.320	3.620	2,240,873	7,791,716	3.4771	1.357	1.346	1.361	1.284	1.400	5,795,574	1.3444	5.41%
2013-06-14	0	3.330	3.280	3.340	3.250	3.340	501,000	1,645,360	3.2842	1.288	1.268	1.291	1.257	1.291	1,295,737	1.2698	0.60%
2013-06-13	0	3.310	3.290	3.310	3.220	3.490	891,480	2,941,748	3.2998	1.280	1.272	1.280	1.245	1.349	2,305,636	1.2759	-2.93%
2013-06-11	0	3.410	3.410	3.460	3.380	3.530	760,309	2,611,135	3.4343	1.318	1.318	1.338	1.307	1.365	1,966,389	1.3279	-3.94%
2013-06-10	0	3.550	3.480	3.560	3.410	3.620	441,557	1,558,122	3.5287	1.373	1.346	1.376	1.318	1.400	1,142,000	1.3644	-0.84%
2013-06-07	0	3.580	3.580	3.600	3.570	3.630	1,177,127	4,236,013	3.5986	1.384	1.384	1.392	1.380	1.404	3,044,406	1.3914	-0.28%
2013-06-06	0	3.590	3.590	3.620	3.580	3.620	1,373,013	4,940,566	3.5983	1.388	1.388	1.400	1.384	1.400	3,551,026	1.3913	-0.28%
2013-06-05	0	3.600	3.600	3.640	3.560	3.670	551,081	1,990,796	3.6125	1.392	1.392	1.407	1.376	1.419	1,425,262	1.3968	-2.44%
2013-06-04	0	3.690	3.680	3.690	3.510	3.730	4,082,375	14,670,702	3.5937	1.427	1.423	1.427	1.357	1.442	10,558,254	1.3895	2.50%
2013-06-03	0	3.600	3.610	3.630	3.600	3.650	2,191,026	7,902,596	3.6068	1.392	1.396	1.404	1.392	1.411	5,666,655	1.3946	-1.37%
2013-05-31	0	3.650	3.610	3.670	3.410	3.700	4,806,656	17,162,450	3.5706	1.411	1.396	1.419	1.318	1.431	12,431,464	1.3806	6.10%
2013-05-30	0	3.440	3.410	3.450	3.400	3.590	2,348,432	8,114,317	3.4552	1.330	1.318	1.334	1.315	1.388	6,073,754	1.3360	-1.43%
2013-05-29	0	3.490	3.480	3.490	3.460	3.670	1,825,000	6,436,220	3.5267	1.349	1.346	1.349	1.338	1.419	4,720,001	1.3636	-0.57%
2013-05-28	0	3.510	3.500	3.510	3.330	3.530	1,738,000	5,989,530	3.4462	1.357	1.353	1.357	1.288	1.365	4,494,993	1.3325	4.78%
2013-05-27	0	3.350	3.330	3.350	3.300	3.420	1,928,344	6,433,064	3.3361	1.295	1.288	1.295	1.276	1.322	4,987,280	1.2899	-0.59%
2013-05-24	0	3.370	3.360	3.370	3.320	3.440	3,134,988	10,624,579	3.3890	1.303	1.299	1.303	1.284	1.330	8,108,025	1.3104	1.51%
2013-05-23	0	3.320	3.330	3.350	3.300	3.600	4,085,694	14,019,623	3.4314	1.284	1.288	1.295	1.276	1.392	10,566,838	1.3268	-7.52%
2013-05-22	0	3.590	3.570	3.610	3.520	3.730	1,230,014	4,414,360	3.5889	1.388	1.380	1.396	1.361	1.442	3,181,188	1.3876	-2.97%
2013-05-21	0	3.700	3.680	3.700	3.580	3.700	3,299,333	12,118,279	3.6729	1.431	1.423	1.431	1.384	1.431	8,533,071	1.4202	2.49%
2013-05-20	0	3.610	3.600	3.610	3.540	3.650	2,899,087	10,431,717	3.5983	1.396	1.392	1.396	1.369	1.411	7,497,914	1.3913	3.44%
2013-05-16	0	3.490	3.470	3.500	3.440	3.580	2,942,996	10,287,986	3.4958	1.349	1.342	1.353	1.330	1.384	7,611,476	1.3516	0.58%
2013-05-15	0	3.470	3.460	3.470	3.430	3.540	2,628,144	9,124,018	3.4717	1.342	1.338	1.342	1.326	1.369	6,797,174	1.3423	2.06%
2013-05-14	0	3.400	3.390	3.420	3.380	3.500	2,111,898	7,254,811	3.4352	1.315	1.311	1.322	1.307	1.353	5,462,006	1.3282	-2.30%
2013-05-13	0	3.480	3.460	3.480	3.460	3.650	2,005,153	7,101,893	3.5418	1.346	1.338	1.346	1.338	1.411	5,185,931	1.3695	-3.87%
2013-05-10	0	3.620	3.610	3.640	3.590	3.680	2,485,947	9,021,064	3.6288	1.400	1.396	1.407	1.388	1.423	6,429,409	1.4031	0.00%
2013-05-09	0	3.620	3.620	3.650	3.600	3.700	4,728,559	17,227,802	3.6434	1.400	1.400	1.411	1.392	1.431	12,229,481	1.4087	0.56%
2013-05-08	0	3.600	3.600	3.610	3.570	3.690	2,513,039	9,061,608	3.6058	1.392	1.392	1.396	1.380	1.427	6,499,478	1.3942	-0.55%
2013-05-07	0	3.620	3.610	3.620	3.550	3.700	5,091,528	18,446,217	3.6229	1.400	1.396	1.400	1.373	1.431	13,168,229	1.4008	3.13%
2013-05-06	0	3.510	3.510	3.520	3.330	3.560	4,115,982	14,330,069	3.4816	1.357	1.357	1.361	1.288	1.376	10,645,172	1.3462	5.09%
2013-05-03	0	3.340	3.330	3.340	3.210	3.350	4,627,431	15,344,643	3.3160	1.291	1.288	1.291	1.241	1.295	11,967,934	1.2821	3.73%
2013-05-02	0	3.220	3.200	3.220	3.180	3.300	1,397,996	4,513,707	3.2287	1.245	1.237	1.245	1.230	1.276	3,615,640	1.2484	-1.23%
2013-04-30	0	3.260	3.230	3.260	3.150	3.260	2,171,122	6,981,720	3.2157	1.260	1.249	1.260	1.218	1.260	5,615,177	1.2434	3.16%
2013-04-29	0	3.160	3.150	3.160	3.120	3.200	793,630	2,515,926	3.1701	1.222	1.218	1.222	1.206	1.237	2,052,567	1.2257	-0.32%
2013-04-26	0	3.170	3.150	3.180	3.110	3.190	2,255,420	7,135,954	3.1639	1.226	1.218	1.230	1.202	1.233	5,833,197	1.2233	0.96%
2013-04-25	0	3.140	3.130	3.140	3.110	3.170	1,477,236	4,637,154	3.1391	1.214	1.210	1.214	1.202	1.226	3,820,578	1.2137	-0.95%
2013-04-24	0	3.170	3.140	3.170	3.060	3.220	2,724,712	8,590,742	3.1529	1.226	1.214	1.226	1.183	1.245	7,046,928	1.2191	2.59%
2013-04-23	0	3.090	3.080	3.100	3.050	3.160	1,147,339	3,545,522	3.0902	1.195	1.191	1.199	1.179	1.222	2,967,365	1.1948	-1.59%
2013-04-22	0	3.190	3.170	3.190	3.100	3.200	3,131,834	9,903,940	3.1623	1.214	1.206	1.214	1.180	1.218	8,228,847	1.2036	0.00%
2013-04-19	0	3.190	3.180	3.200	2.990	3.230	5,567,187	17,571,623	3.1563	1.214	1.210	1.218	1.138	1.229	14,627,701	1.2013	6.69%
2013-04-18	0	2.990	2.990	3.010	2.970	3.100	2,878,623	8,670,002	3.0119	1.138	1.138	1.146	1.130	1.180	7,563,539	1.1463	-0.33%
2013-04-17	0	3.000	2.990	3.010	2.980	3.100	2,833,253	8,570,942	3.0251	1.142	1.138	1.146	1.134	1.180	7,444,330	1.1513	-2.60%
2013-04-16	0	3.080	3.080	3.110	2.900	3.300	1,803,734	5,554,741	3.0796	1.172	1.172	1.184	1.104	1.256	4,739,284	1.1721	0.65%
2013-04-15	0	3.060	3.050	3.060	3.000	3.220	1,658,000	5,068,140	3.0568	1.165	1.161	1.165	1.142	1.226	4,356,370	1.1634	-6.13%
2013-04-12	0	3.260	3.220	3.250	3.200	3.300	436,000	1,406,780	3.2266	1.241	1.226	1.237	1.218	1.256	1,145,583	1.2280	-1.81%
2013-04-11	0	3.320	3.230	3.320	3.200	3.400	2,542,039	8,254,122	3.2470	1.264	1.229	1.264	1.218	1.294	6,679,169	1.2358	2.15%
2013-04-10	0	3.250	3.250	3.260	3.180	3.300	404,000	1,296,520	3.2092	1.237	1.237	1.241	1.210	1.256	1,061,504	1.2214	2.52%
2013-04-09	0	3.170	3.170	3.190	3.100	3.350	1,046,000	3,359,620	3.2119	1.206	1.206	1.214	1.180	1.275	2,748,349	1.2224	2.26%
2013-04-08	0	3.100	3.080	3.120	2.800	3.120	1,080,000	3,279,200	3.0363	1.180	1.172	1.187	1.066	1.187	2,837,684	1.1556	2.65%
2013-04-05	0	3.020	3.020	3.050	3.000	3.170	1,564,000	4,729,480	3.0240	1.149	1.149	1.161	1.142	1.206	4,109,387	1.1509	-4.73%
2013-04-03	0	3.170	3.150	3.180	3.110	3.300	996,886	3,186,517	3.1965	1.206	1.199	1.210	1.184	1.256	2,619,303	1.2166	0.00%
2013-04-02	0	3.170	3.140	3.170	3.070	3.190	1,061,940	3,305,306	3.1125	1.206	1.195	1.206	1.168	1.214	2,790,231	1.1846	-0.63%
2013-03-28	0	3.190	3.160	3.180	3.150	3.310	2,008,000	6,423,480	3.1989	1.214	1.203	1.210	1.199	1.260	5,275,990	1.2175	-3.04%
2013-03-27	0	3.290	3.290	3.300	3.290	3.370	1,083,909	3,577,255	3.3003	1.252	1.252	1.256	1.252	1.283	2,847,955	1.2561	-1.50%
2013-03-26	0	3.340	3.320	3.340	3.260	3.390	816,164	2,696,953	3.3044	1.271	1.264	1.271	1.241	1.290	2,144,459	1.2576	-1.47%
2013-03-25	0	3.390	3.380	3.390	3.370	3.510	2,605,502	8,921,401	3.4241	1.290	1.286	1.290	1.283	1.336	6,845,918	1.3032	-4.51%
2013-03-22	0	3.550	3.550	3.560	3.530	3.570	581,039	2,062,255	3.5493	1.351	1.351	1.355	1.343	1.359	1,526,671	1.3508	-1.66%
2013-03-21	0	3.610	3.560	3.640	3.520	3.640	524,000	1,869,700	3.5681	1.374	1.355	1.385	1.340	1.385	1,376,802	1.3580	-0.28%
2013-03-20	0	3.620	3.600	3.620	3.530	3.620	1,020,000	3,652,560	3.5809	1.378	1.370	1.378	1.343	1.378	2,680,035	1.3629	1.40%
2013-03-19	0	3.570	3.520	3.590	3.450	3.740	1,112,122	3,940,043	3.5428	1.359	1.340	1.366	1.313	1.423	2,922,084	1.3484	-2.99%
2013-03-18	0	3.680	3.640	3.680	3.520	3.690	546,000	1,970,600	3.6092	1.401	1.385	1.401	1.340	1.404	1,434,607	1.3736	-0.27%
2013-03-15	0	3.690	3.670	3.690	3.630	3.780	1,135,473	4,199,081	3.6981	1.404	1.397	1.404	1.382	1.439	2,983,438	1.4075	0.27%
2013-03-14	0	3.680	3.670	3.680	3.580	3.800	2,027,890	7,400,392	3.6493	1.401	1.397	1.401	1.363	1.446	5,328,251	1.3889	2.32%
2013-03-13	0	4.120	4.120	4.130	4.010	4.180	3,138,908	12,879,901	4.1033	1.369	1.369	1.372	1.332	1.389	9,447,478	1.3633	-0.72%
2013-03-12	0	4.150	4.150	4.160	4.050	4.270	4,277,565	17,646,778	4.1254	1.379	1.379	1.382	1.346	1.419	12,874,605	1.3707	-2.12%
2013-03-11	0	4.240	4.240	4.250	4.200	4.350	4,483,954	19,099,054	4.2594	1.409	1.409	1.412	1.395	1.445	13,495,794	1.4152	1.19%
2013-03-08	0	4.190	4.180	4.190	3.940	4.220	11,135,890	46,083,487	4.1383	1.392	1.389	1.392	1.309	1.402	33,516,774	1.3749	7.44%
2013-03-07	0	3.900	3.910	3.920	3.810	4.000	17,747,024	69,214,294	3.9001	1.296	1.299	1.302	1.266	1.329	53,414,949	1.2958	-6.70%
2013-03-06	0	4.180	4.160	4.180	4.120	4.420	3,096,000	13,118,740	4.2373	1.389	1.382	1.389	1.369	1.469	9,318,333	1.4078	-0.95%
2013-03-05	0	4.220	4.220	4.250	4.170	4.450	698,191	2,960,346	4.2400	1.402	1.402	1.412	1.385	1.479	2,101,414	1.4087	-1.40%
2013-03-04	0	4.280	4.260	4.280	4.000	4.280	1,252,000	5,121,560	4.0907	1.422	1.415	1.422	1.329	1.422	3,768,267	1.3591	0.47%
2013-03-01	0	4.260	4.220	4.260	4.190	4.300	987,987	4,195,545	4.2466	1.415	1.402	1.415	1.392	1.429	2,973,641	1.4109	0.47%
2013-02-28	0	4.240	4.240	4.250	4.120	4.270	1,626,000	6,845,360	4.2099	1.409	1.409	1.412	1.369	1.419	4,893,931	1.3987	3.41%
2013-02-27	0	4.100	4.090	4.100	3.950	4.100	1,312,000	5,252,980	4.0038	1.362	1.359	1.362	1.312	1.362	3,948,854	1.3303	3.80%
2013-02-26	0	3.950	3.950	4.000	3.940	4.120	1,914,000	7,633,440	3.9882	1.312	1.312	1.329	1.309	1.369	5,760,752	1.3251	-4.13%
2013-02-25	0	4.120	4.110	4.130	4.080	4.270	366,000	1,526,860	4.1717	1.369	1.366	1.372	1.356	1.419	1,101,586	1.3861	-0.72%
2013-02-22	0	4.150	4.150	4.170	4.000	4.180	780,000	3,192,700	4.0932	1.379	1.379	1.385	1.329	1.389	2,347,642	1.3600	-0.24%
2013-02-21	0	4.160	4.110	4.160	4.050	4.310	1,260,420	5,251,849	4.1667	1.382	1.366	1.382	1.346	1.432	3,793,609	1.3844	-4.81%
2013-02-20	0	4.370	4.330	4.370	4.300	4.400	338,000	1,474,640	4.3628	1.452	1.439	1.452	1.429	1.462	1,017,312	1.4495	3.07%
2013-02-19	0	4.240	4.240	4.280	4.240	4.650	788,000	3,477,040	4.4125	1.409	1.409	1.422	1.409	1.545	2,371,720	1.4660	-6.81%
2013-02-18	0	4.550	4.550	4.570	4.530	4.740	584,212	2,680,400	4.5881	1.512	1.512	1.518	1.505	1.575	1,758,360	1.5244	-2.78%
2013-02-15	0	4.680	4.630	4.680	4.610	4.700	374,261	1,741,246	4.6525	1.555	1.538	1.555	1.532	1.562	1,126,450	1.5458	-0.43%
2013-02-14	0	4.700	4.680	4.700	4.540	4.770	1,345,473	6,265,502	4.6567	1.562	1.555	1.562	1.508	1.585	4,049,601	1.5472	3.75%
2013-02-08	0	4.530	4.520	4.530	4.400	4.560	778,000	3,491,340	4.4876	1.505	1.502	1.505	1.462	1.515	2,341,622	1.4910	2.95%
2013-02-07	0	4.400	4.400	4.440	4.360	4.560	984,000	4,376,300	4.4475	1.462	1.462	1.475	1.449	1.515	2,961,641	1.4777	-3.51%
2013-02-06	0	4.560	4.560	4.570	4.520	4.660	1,044,000	4,804,740	4.6022	1.515	1.515	1.518	1.502	1.548	3,142,229	1.5291	0.44%
2013-02-05	0	4.540	4.540	4.550	4.360	4.660	2,092,000	9,388,240	4.4877	1.508	1.508	1.512	1.449	1.548	6,296,496	1.4910	0.89%
2013-02-04	0	4.500	4.500	4.540	4.500	4.780	5,750,960	26,435,465	4.5967	1.495	1.495	1.508	1.495	1.588	17,309,225	1.5272	-1.53%
2013-02-01	0	4.570	4.550	4.560	4.150	4.570	3,332,000	14,726,700	4.4198	1.518	1.512	1.515	1.379	1.518	10,028,645	1.4685	5.79%
2013-01-31	0	4.320	4.280	4.290	4.200	4.350	1,238,000	5,271,100	4.2578	1.435	1.422	1.425	1.395	1.445	3,726,129	1.4146	0.23%
2013-01-30	0	4.310	4.310	4.380	4.180	4.380	4,238,371	18,175,036	4.2882	1.432	1.432	1.455	1.389	1.455	12,756,639	1.4248	4.36%
2013-01-29	0	4.130	4.120	4.150	3.870	4.140	1,369,087	5,514,128	4.0276	1.372	1.369	1.379	1.286	1.376	4,120,675	1.3382	5.09%
2013-01-28	0	3.930	3.900	3.940	3.800	3.960	1,168,174	4,532,046	3.8796	1.306	1.296	1.309	1.263	1.316	3,515,967	1.2890	1.03%
2013-01-25	0	3.890	3.860	3.890	3.820	4.000	1,164,000	4,525,080	3.8875	1.292	1.282	1.292	1.269	1.329	3,503,404	1.2916	-2.75%
2013-01-24	0	4.000	3.990	4.000	3.990	4.190	1,462,206	5,963,916	4.0787	1.329	1.326	1.329	1.326	1.392	4,400,944	1.3551	-3.38%
2013-01-23	0	4.140	4.130	4.140	4.050	4.310	1,360,000	5,669,820	4.1690	1.376	1.372	1.376	1.346	1.432	4,093,325	1.3851	-1.66%
2013-01-22	0	4.210	4.210	4.230	4.180	4.350	1,784,000	7,624,540	4.2738	1.399	1.399	1.405	1.389	1.445	5,369,479	1.4200	-0.71%
2013-01-21	0	4.240	4.200	4.250	4.080	4.310	2,072,135	8,715,639	4.2061	1.409	1.395	1.412	1.356	1.432	6,236,707	1.3975	-0.47%
2013-01-18	0	4.260	4.230	4.260	4.100	4.300	3,280,000	13,930,400	4.2471	1.415	1.405	1.415	1.362	1.429	9,872,136	1.4111	5.19%
2013-01-17	0	4.050	4.030	4.050	3.950	4.050	4,600,782	18,388,458	3.9968	1.346	1.339	1.346	1.312	1.346	13,847,422	1.3279	1.25%
2013-01-16	0	4.000	3.970	4.000	3.890	4.060	3,176,000	12,639,020	3.9795	1.329	1.319	1.329	1.292	1.349	9,559,117	1.3222	1.52%
2013-01-15	0	3.940	3.940	3.950	3.800	4.060	6,080,000	23,900,240	3.9310	1.309	1.309	1.312	1.263	1.349	18,299,569	1.3061	0.51%
2013-01-14	0	3.920	3.900	3.910	3.610	4.010	12,428,396	48,220,386	3.8799	1.302	1.296	1.299	1.199	1.332	37,406,956	1.2891	12.64%
2013-01-11	0	3.480	3.480	3.500	3.420	3.600	1,536,000	5,344,394	3.4794	1.156	1.156	1.163	1.136	1.196	4,623,049	1.1560	-1.42%
2013-01-10	0	3.530	3.530	3.550	3.430	3.580	1,962,062	6,901,864	3.5177	1.173	1.173	1.179	1.140	1.189	5,905,409	1.1687	2.62%
2013-01-09	0	3.440	3.440	3.480	3.400	3.500	1,022,362	3,527,841	3.4507	1.143	1.143	1.156	1.130	1.163	3,077,103	1.1465	-1.43%
2013-01-08	0	3.490	3.470	3.510	3.430	3.550	1,034,000	3,590,340	3.4723	1.160	1.153	1.166	1.140	1.179	3,112,131	1.1537	-0.57%
2013-01-07	0	3.510	3.490	3.510	3.400	3.520	1,330,344	4,633,635	3.4830	1.166	1.160	1.166	1.130	1.170	4,004,066	1.1572	2.63%
2013-01-04	0	3.420	3.400	3.420	3.300	3.490	1,948,000	6,581,680	3.3787	1.136	1.130	1.136	1.096	1.160	5,863,086	1.1226	-0.87%
2013-01-03	0	3.450	3.450	3.460	3.450	3.540	1,200,000	4,195,880	3.4966	1.146	1.146	1.150	1.146	1.176	3,611,757	1.1617	-2.54%
2013-01-02	0	3.540	3.530	3.540	3.350	3.560	3,002,549	10,462,488	3.4845	1.176	1.173	1.176	1.113	1.183	9,037,065	1.1577	5.67%
2012-12-31	0	3.350	3.350	3.370	3.330	3.390	514,500	1,728,225	3.3590	1.113	1.113	1.120	1.106	1.126	1,548,541	1.1160	-0.59%
2012-12-28	0	3.370	3.360	3.400	3.220	3.440	3,700,981	12,385,118	3.3464	1.120	1.116	1.130	1.070	1.143	11,139,203	1.1118	4.01%
2012-12-27	0	3.240	3.230	3.240	3.150	3.390	2,926,000	9,470,280	3.2366	1.076	1.073	1.076	1.047	1.126	8,806,668	1.0754	2.86%
2012-12-24	0	3.150	3.120	3.150	3.050	3.150	358,000	1,115,600	3.1162	1.047	1.037	1.047	1.013	1.047	1,077,508	1.0354	1.29%
2012-12-21	0	3.110	3.060	3.110	3.000	3.180	3,136,000	9,648,940	3.0768	1.033	1.017	1.033	0.997	1.057	9,438,725	1.0223	-0.32%
2012-12-20	0	3.120	3.080	3.120	3.030	3.190	536,139	1,654,335	3.0856	1.037	1.023	1.037	1.007	1.060	1,613,670	1.0252	0.65%
2012-12-19	0	3.100	3.050	3.100	3.010	3.100	760,000	2,321,440	3.0545	1.030	1.013	1.030	1.000	1.030	2,287,446	1.0149	0.98%
2012-12-18	0	3.070	3.040	3.080	3.030	3.130	754,000	2,320,760	3.0779	1.020	1.010	1.023	1.007	1.040	2,269,387	1.0226	-1.92%
2012-12-17	0	3.130	3.120	3.130	3.100	3.200	1,984,007	6,267,881	3.1592	1.040	1.037	1.040	1.030	1.063	5,971,459	1.0496	1.29%
2012-12-14	0	3.090	3.070	3.090	3.020	3.150	3,300,000	10,198,080	3.0903	1.027	1.020	1.027	1.003	1.047	9,932,332	1.0268	2.32%
2012-12-13	0	3.020	3.020	3.030	2.950	3.050	2,919,440	8,774,098	3.0054	1.003	1.003	1.007	0.980	1.013	8,786,923	0.9985	1.68%
2012-12-12	0	2.970	2.950	2.970	2.860	2.970	2,454,000	7,190,340	2.9300	0.987	0.980	0.987	0.950	0.987	7,386,043	0.9735	2.77%
2012-12-11	0	2.890	2.860	2.890	2.830	2.930	1,774,007	5,096,020	2.8726	0.960	0.950	0.960	0.940	0.973	5,339,402	0.9544	-0.69%
2012-12-10	0	2.910	2.890	2.930	2.800	2.940	2,232,000	6,443,140	2.8867	0.967	0.960	0.973	0.930	0.977	6,717,868	0.9591	4.30%
2012-12-07	0	2.790	2.790	2.820	2.770	2.850	1,256,720	3,519,050	2.8002	0.927	0.927	0.937	0.920	0.947	3,782,473	0.9304	-1.06%
2012-12-06	0	2.820	2.820	2.830	2.820	2.870	1,170,000	3,322,880	2.8401	0.937	0.937	0.940	0.937	0.954	3,521,463	0.9436	-0.70%
2012-12-05	0	2.840	2.820	2.840	2.780	2.870	764,567	2,170,639	2.8390	0.944	0.937	0.944	0.924	0.954	2,301,192	0.9433	2.16%
2012-12-04	0	2.780	2.780	2.790	2.780	2.840	870,000	2,439,880	2.8045	0.924	0.924	0.927	0.924	0.944	2,618,524	0.9318	-1.42%
2012-12-03	0	2.820	2.820	2.840	2.800	2.900	1,264,000	3,568,980	2.8236	0.937	0.937	0.944	0.930	0.964	3,804,384	0.9381	-1.74%
2012-11-30	0	2.870	2.860	2.870	2.830	2.870	1,663,149	4,743,810	2.8523	0.954	0.950	0.954	0.940	0.954	5,005,742	0.9477	1.06%
2012-11-29	0	2.840	2.820	2.840	2.780	2.850	304,000	856,820	2.8185	0.944	0.937	0.944	0.924	0.947	914,978	0.9364	1.43%
2012-11-28	0	2.800	2.800	2.820	2.780	2.820	192,207	539,885	2.8089	0.930	0.930	0.937	0.924	0.937	578,504	0.9332	0.72%
2012-11-27	0	2.780	2.780	2.810	2.780	2.810	94,000	262,820	2.7960	0.924	0.924	0.934	0.924	0.934	282,921	0.9290	-1.07%
2012-11-26	0	2.810	2.800	2.810	2.790	2.880	256,000	728,420	2.8454	0.934	0.930	0.934	0.927	0.957	770,508	0.9454	-0.71%
2012-11-23	0	2.830	2.810	2.840	2.770	2.850	478,000	1,346,340	2.8166	0.940	0.934	0.944	0.920	0.947	1,438,683	0.9358	2.17%
2012-11-22	0	2.770	2.770	2.820	2.770	2.840	90,000	253,860	2.8207	0.920	0.920	0.937	0.920	0.944	270,882	0.9372	-0.36%
2012-11-21	0	2.780	2.770	2.790	2.760	2.820	146,000	407,080	2.7882	0.924	0.920	0.927	0.917	0.937	439,430	0.9264	-0.36%
2012-11-20	0	2.790	2.770	2.790	2.770	2.810	212,096	593,403	2.7978	0.927	0.920	0.927	0.920	0.934	638,366	0.9296	1.82%
2012-11-19	0	2.740	2.710	2.740	2.710	2.770	276,000	753,760	2.7310	0.910	0.900	0.910	0.900	0.920	830,704	0.9074	-1.08%
2012-11-16	0	2.770	2.720	2.780	2.710	2.770	246,000	669,480	2.7215	0.920	0.904	0.924	0.900	0.920	740,410	0.9042	1.47%
2012-11-15	0	2.730	2.720	2.730	2.720	2.770	238,212	651,972	2.7369	0.907	0.904	0.907	0.904	0.920	716,970	0.9093	-2.15%
2012-11-14	0	2.790	2.790	2.800	2.790	2.880	147,135	414,208	2.8152	0.927	0.927	0.930	0.927	0.957	442,847	0.9353	-0.71%
2012-11-13	0	2.810	2.770	2.820	2.770	2.830	44,720	124,317	2.7799	0.934	0.920	0.937	0.920	0.940	134,598	0.9236	-1.06%
2012-11-12	0	2.840	2.770	2.840	2.780	2.850	214,000	604,720	2.8258	0.944	0.920	0.944	0.924	0.947	644,097	0.9389	0.71%
2012-11-09	0	2.820	2.790	2.820	2.730	2.820	216,000	601,640	2.7854	0.937	0.927	0.937	0.907	0.937	650,116	0.9254	0.00%
2012-11-08	0	2.820	2.800	2.820	2.800	2.870	754,000	2,126,420	2.8202	0.937	0.930	0.937	0.930	0.954	2,269,387	0.9370	-2.08%
2012-11-07	0	2.880	2.870	2.890	2.800	2.910	1,170,000	3,310,140	2.8292	0.957	0.954	0.960	0.930	0.967	3,521,463	0.9400	1.05%
2012-11-06	0	2.850	2.830	2.860	2.810	2.880	490,000	1,393,420	2.8437	0.947	0.940	0.950	0.934	0.957	1,474,801	0.9448	-0.70%
2012-11-05	0	2.870	2.860	2.880	2.860	2.920	510,000	1,469,060	2.8805	0.954	0.950	0.957	0.950	0.970	1,534,997	0.9570	-2.38%
2012-11-02	0	2.940	2.940	2.950	2.810	2.950	1,956,000	5,676,620	2.9022	0.977	0.977	0.980	0.934	0.980	5,887,164	0.9642	5.00%
2012-11-01	0	2.800	2.770	2.800	2.730	2.800	743,787	2,059,924	2.7695	0.930	0.920	0.930	0.907	0.930	2,238,648	0.9202	4.09%
2012-10-31	0	2.690	2.690	2.700	2.680	2.710	386,000	1,041,620	2.6985	0.894	0.894	0.897	0.890	0.900	1,161,782	0.8966	-0.37%
2012-10-30	0	2.700	2.690	2.700	2.670	2.710	688,000	1,853,920	2.6947	0.897	0.894	0.897	0.887	0.900	2,070,741	0.8953	-0.74%
2012-10-29	0	2.720	2.700	2.730	2.690	2.760	394,000	1,072,820	2.7229	0.904	0.897	0.907	0.894	0.917	1,185,860	0.9047	-0.73%
2012-10-26	0	2.740	2.710	2.740	2.700	2.750	378,000	1,027,920	2.7194	0.910	0.900	0.910	0.897	0.914	1,137,703	0.9035	-0.72%
2012-10-25	0	2.760	2.730	2.760	2.740	2.790	537,150	1,487,479	2.7692	0.917	0.907	0.917	0.910	0.927	1,616,713	0.9201	-0.36%
2012-10-24	0	2.770	2.760	2.770	2.700	2.800	1,431,929	3,943,466	2.7540	0.920	0.917	0.920	0.897	0.930	4,309,816	0.9150	-1.07%
2012-10-22	0	2.800	2.780	2.800	2.710	2.800	494,724	1,369,330	2.7679	0.930	0.924	0.930	0.900	0.930	1,489,019	0.9196	1.08%
2012-10-19	0	2.770	2.730	2.770	2.700	2.830	960,000	2,662,040	2.7730	0.920	0.907	0.920	0.897	0.940	2,889,406	0.9213	1.47%
2012-10-18	0	2.730	2.710	2.740	2.700	2.760	814,000	2,221,740	2.7294	0.907	0.900	0.910	0.897	0.917	2,449,975	0.9068	2.63%
2012-10-17	0	2.660	2.660	2.700	2.630	2.700	1,614,000	4,321,040	2.6772	0.884	0.884	0.897	0.874	0.897	4,857,813	0.8895	1.53%
2012-10-16	0	2.620	2.600	2.620	2.600	2.650	618,000	1,624,780	2.6291	0.870	0.864	0.870	0.864	0.880	1,860,055	0.8735	0.77%
2012-10-15	0	2.600	2.600	2.610	2.600	2.650	746,000	1,954,240	2.6196	0.864	0.864	0.867	0.864	0.880	2,245,309	0.8704	-1.14%
2012-10-12	0	2.630	2.630	2.660	2.630	2.690	218,000	579,220	2.6570	0.874	0.874	0.884	0.874	0.894	656,136	0.8828	0.00%
2012-10-11	0	2.630	2.610	2.640	2.610	2.660	160,000	421,060	2.6316	0.874	0.867	0.877	0.867	0.884	481,568	0.8744	0.38%
2012-10-10	0	2.620	2.590	2.640	2.520	2.660	743,199	1,931,969	2.5995	0.870	0.861	0.877	0.837	0.884	2,236,879	0.8637	-2.60%
2012-10-09	0	2.690	2.650	2.690	2.650	2.720	566,000	1,522,180	2.6894	0.894	0.880	0.894	0.880	0.904	1,703,545	0.8935	1.51%
2012-10-08	0	2.650	2.620	2.650	2.620	2.680	150,000	397,400	2.6493	0.880	0.870	0.880	0.870	0.890	451,470	0.8802	-1.12%
2012-10-05	0	2.680	2.680	2.700	2.610	2.690	406,000	1,079,720	2.6594	0.890	0.890	0.897	0.867	0.894	1,221,978	0.8836	1.52%
2012-10-04	0	2.640	2.600	2.640	2.600	2.640	44,000	114,500	2.6023	0.877	0.864	0.877	0.864	0.877	132,431	0.8646	1.54%
2012-10-03	0	2.600	2.600	2.640	2.590	2.660	2,098,000	5,436,380	2.5912	0.864	0.864	0.877	0.861	0.884	6,314,555	0.8609	0.00%
2012-09-28	0	2.600	2.590	2.620	2.550	2.620	212,088	550,773	2.5969	0.864	0.861	0.870	0.847	0.870	638,342	0.8628	0.78%
2012-09-27	0	2.580	2.570	2.590	2.500	2.630	550,000	1,412,180	2.5676	0.857	0.854	0.861	0.831	0.874	1,655,389	0.8531	0.00%
2012-09-26	0	2.580	2.540	2.580	2.510	2.630	824,027	2,102,915	2.5520	0.857	0.844	0.857	0.834	0.874	2,480,154	0.8479	-2.64%
2012-09-25	0	2.650	2.630	2.660	2.580	2.660	262,000	686,420	2.6199	0.880	0.874	0.884	0.857	0.884	788,567	0.8705	-1.85%
2012-09-24	0	2.700	2.630	2.700	2.650	2.700	205,932	549,623	2.6690	0.897	0.874	0.897	0.880	0.897	619,814	0.8868	1.89%
2012-09-21	0	2.650	2.640	2.690	2.620	2.780	232,024	622,244	2.6818	0.880	0.877	0.894	0.870	0.924	698,345	0.8910	2.71%
2012-09-20	0	2.580	2.570	2.650	2.580	2.780	232,000	624,420	2.6915	0.857	0.854	0.880	0.857	0.924	698,273	0.8942	-5.49%
2012-09-19	0	2.730	2.720	2.730	2.680	2.760	268,145	732,768	2.7327	0.907	0.904	0.907	0.890	0.917	807,062	0.9079	-0.36%
2012-09-18	0	2.740	2.730	2.740	2.730	2.740	154,000	421,620	2.7378	0.910	0.907	0.910	0.907	0.910	463,509	0.9096	-1.79%
2012-09-17	0	2.790	2.750	2.790	2.730	2.850	1,562,000	4,386,220	2.8081	0.927	0.914	0.927	0.907	0.947	4,701,304	0.9330	2.20%
2012-09-14	0	2.730	2.690	2.730	2.550	2.750	1,338,000	3,576,840	2.6733	0.907	0.894	0.907	0.847	0.914	4,027,109	0.8882	7.06%
2012-09-13	0	2.550	2.520	2.550	2.500	2.560	162,000	409,120	2.5254	0.847	0.837	0.847	0.831	0.851	487,587	0.8391	1.59%
2012-09-12	0	2.510	2.500	2.530	2.500	2.550	162,889	408,666	2.5089	0.834	0.831	0.841	0.831	0.847	490,263	0.8336	0.80%
2012-09-11	0	2.490	2.480	2.540	2.450	2.550	242,000	599,560	2.4775	0.827	0.824	0.844	0.814	0.847	728,371	0.8232	-2.35%
2012-09-10	0	2.550	2.540	2.560	2.510	2.600	432,000	1,098,520	2.5429	0.847	0.844	0.851	0.834	0.864	1,300,233	0.8449	-3.77%
2012-09-07	0	2.650	2.580	2.650	2.500	2.650	434,000	1,120,260	2.5812	0.880	0.857	0.880	0.831	0.880	1,306,252	0.8576	9.96%
2012-09-06	0	2.410	2.410	2.450	2.400	2.580	298,989	737,299	2.4660	0.801	0.801	0.814	0.797	0.857	899,896	0.8193	-3.21%
2012-09-05	0	2.490	2.470	2.490	2.450	2.500	236,000	584,840	2.4781	0.827	0.821	0.827	0.814	0.831	710,312	0.8234	-1.58%
2012-09-04	0	2.530	2.520	2.530	2.530	2.570	324,000	824,700	2.5454	0.841	0.837	0.841	0.841	0.854	975,174	0.8457	0.40%
2012-09-03	0	2.520	2.520	2.530	2.490	2.650	1,130,006	2,894,261	2.5613	0.837	0.837	0.841	0.827	0.880	3,401,089	0.8510	-4.55%
2012-08-31	0	2.720	2.660	2.720	2.660	2.730	72,050	193,972	2.6922	0.877	0.858	0.877	0.858	0.880	223,427	0.8682	-0.37%
2012-08-30	0	2.730	2.690	2.730	2.690	2.790	96,000	261,660	2.7256	0.880	0.867	0.880	0.867	0.900	297,696	0.8789	0.74%
2012-08-29	0	2.710	2.700	2.760	2.700	2.760	280,000	763,440	2.7266	0.874	0.871	0.890	0.871	0.890	868,281	0.8793	-2.52%
2012-08-28	0	2.780	2.780	2.800	2.700	2.830	306,487	856,339	2.7940	0.896	0.896	0.903	0.871	0.913	950,417	0.9010	0.00%
2012-08-27	0	2.780	2.740	2.810	2.700	2.860	1,385,003	3,885,938	2.8057	0.896	0.884	0.906	0.871	0.922	4,294,899	0.9048	3.73%
2012-08-24	0	2.680	2.620	2.680	2.680	2.680	80,000	214,400	2.6800	0.864	0.845	0.864	0.864	0.864	248,080	0.8642	-0.37%
2012-08-23	0	2.690	2.660	2.690	2.620	2.690	152,000	403,740	2.6562	0.867	0.858	0.867	0.845	0.867	471,353	0.8566	-0.37%
2012-08-22	0	2.700	2.680	2.700	2.690	2.740	604,000	1,635,600	2.7079	0.871	0.864	0.871	0.867	0.884	1,873,006	0.8732	-1.46%
2012-08-21	0	2.740	2.680	2.740	2.660	2.750	1,124,091	3,072,101	2.7330	0.884	0.864	0.884	0.858	0.887	3,485,810	0.8813	0.37%
2012-08-20	0	2.730	2.720	2.740	2.680	2.770	796,000	2,173,360	2.7304	0.880	0.877	0.884	0.864	0.893	2,468,399	0.8805	2.25%
2012-08-17	0	2.670	2.640	2.680	2.600	2.750	1,774,000	4,730,840	2.6668	0.861	0.851	0.864	0.838	0.887	5,501,180	0.8600	6.80%
2012-08-16	0	2.500	2.450	2.540	2.430	2.510	93,838	229,554	2.4463	0.806	0.790	0.819	0.784	0.809	290,992	0.7889	-1.57%
2012-08-15	0	2.540	2.490	2.540	2.600	2.600	6,000	15,600	2.6000	0.819	0.803	0.819	0.838	0.838	18,606	0.8384	0.00%
2012-08-14	0	2.540	2.470	2.550	2.480	2.600	226,023	564,043	2.4955	0.819	0.797	0.822	0.800	0.838	700,898	0.8047	-0.39%
2012-08-13	0	2.550	2.540	2.550	2.420	2.580	352,000	878,820	2.4966	0.822	0.819	0.822	0.780	0.832	1,091,553	0.8051	-0.78%
2012-08-10	0	2.570	2.520	2.570	2.600	2.610	40,000	104,080	2.6020	0.829	0.813	0.829	0.838	0.842	124,040	0.8391	-1.15%
2012-08-09	0	2.600	2.560	2.600	2.540	2.600	140,000	357,260	2.5519	0.838	0.826	0.838	0.819	0.838	434,140	0.8229	2.36%
2012-08-08	0	2.540	2.470	2.550	2.500	2.550	72,000	181,660	2.5231	0.819	0.797	0.822	0.806	0.822	223,272	0.8136	-0.39%
2012-08-07	0	2.550	2.530	2.570	2.500	2.600	324,000	826,720	2.5516	0.822	0.816	0.829	0.806	0.838	1,004,725	0.8228	2.00%
2012-08-06	0	2.500	2.450	2.510	2.410	2.500	420,000	1,027,380	2.4461	0.806	0.790	0.809	0.777	0.806	1,302,421	0.7888	3.73%
2012-08-03	0	2.410	2.380	2.420	2.400	2.410	74,001	177,622	2.4003	0.777	0.767	0.780	0.774	0.777	229,477	0.7740	1.69%
2012-08-02	0	2.370	2.370	2.390	2.370	2.390	65,086	154,846	2.3791	0.764	0.764	0.771	0.764	0.771	201,832	0.7672	0.00%
2012-08-01	0	2.370	2.370	2.390	2.350	2.410	456,000	1,080,920	2.3704	0.764	0.764	0.771	0.758	0.777	1,414,058	0.7644	-0.42%
2012-07-31	0	2.380	2.350	2.380	2.350	2.380	228,000	536,320	2.3523	0.767	0.758	0.767	0.758	0.767	707,029	0.7586	1.28%
2012-07-30	0	2.350	2.330	2.370	2.350	2.410	190,000	454,660	2.3929	0.758	0.751	0.764	0.758	0.777	589,191	0.7717	-2.08%
2012-07-27	0	2.400	2.330	2.400	2.380	2.480	228,000	551,940	2.4208	0.774	0.751	0.774	0.767	0.800	707,029	0.7806	-0.83%
2012-07-26	0	2.420	2.360	2.420	2.400	2.440	154,000	373,560	2.4257	0.780	0.761	0.780	0.774	0.787	477,555	0.7822	-0.82%
2012-07-25	0	2.440	2.420	2.440	2.440	2.520	120,000	293,180	2.4432	0.787	0.780	0.787	0.787	0.813	372,120	0.7879	-5.43%
2012-07-24	0	2.580	2.380	2.700	2.430	2.430	4,000	9,720	2.4300	0.832	0.767	0.871	0.784	0.784	12,404	0.7836	7.50%
2012-07-23	0	2.400	2.380	2.400	2.390	2.470	334,000	803,940	2.4070	0.774	0.767	0.774	0.771	0.797	1,035,735	0.7762	-2.44%
2012-07-20	0	2.460	2.440	2.470	2.390	2.470	190,000	466,360	2.4545	0.793	0.787	0.797	0.771	0.797	589,191	0.7915	-0.81%
2012-07-19	0	2.480	2.460	2.480	2.450	2.510	242,000	600,340	2.4807	0.800	0.793	0.800	0.790	0.809	750,443	0.8000	-0.80%
2012-07-18	0	2.500	2.460	2.500	2.500	2.510	90,000	225,700	2.5078	0.806	0.793	0.806	0.806	0.809	279,090	0.8087	-0.79%
2012-07-17	0	2.520	2.500	2.520	2.440	2.530	778,000	1,946,140	2.5015	0.813	0.806	0.813	0.787	0.816	2,412,581	0.8067	2.86%
2012-07-16	0	2.450	2.410	2.450	2.410	2.480	1,026,000	2,511,880	2.4482	0.790	0.777	0.790	0.777	0.800	3,181,630	0.7895	-1.21%
2012-07-13	0	2.480	2.470	2.480	2.480	2.500	242,311	601,106	2.4807	0.800	0.797	0.800	0.800	0.806	751,407	0.8000	0.00%
2012-07-12	0	2.480	2.470	2.480	2.450	2.500	1,112,000	2,751,300	2.4742	0.800	0.797	0.800	0.790	0.806	3,448,316	0.7979	-0.80%
2012-07-11	0	2.500	2.500	2.530	2.490	2.530	406,000	1,019,900	2.5121	0.806	0.806	0.816	0.803	0.816	1,259,007	0.8101	-0.40%
2012-07-10	0	2.510	2.500	2.530	2.500	2.570	724,000	1,828,740	2.5259	0.809	0.806	0.816	0.806	0.829	2,245,127	0.8145	-1.95%
2012-07-09	0	2.560	2.550	2.590	2.560	2.680	766,014	2,011,397	2.6258	0.826	0.822	0.835	0.826	0.864	2,375,412	0.8468	-4.48%
2012-07-06	0	2.680	2.680	2.690	2.670	2.700	690,846	1,854,509	2.6844	0.864	0.864	0.867	0.861	0.871	2,142,316	0.8657	-1.47%
2012-07-05	0	2.720	2.710	2.760	2.700	2.720	264,662	715,874	2.7049	0.877	0.874	0.890	0.871	0.877	820,718	0.8723	-0.37%
2012-07-04	0	2.730	2.730	2.770	2.720	2.820	594,039	1,647,347	2.7731	0.880	0.880	0.893	0.877	0.909	1,842,117	0.8943	-2.85%
2012-07-03	0	2.810	2.760	2.810	2.760	2.870	1,382,000	3,879,480	2.8071	0.906	0.890	0.906	0.890	0.926	4,285,587	0.9052	-0.71%
2012-06-29	0	2.830	2.820	2.840	2.790	2.860	514,226	1,455,145	2.8298	0.913	0.909	0.916	0.900	0.922	1,594,617	0.9125	3.66%
2012-06-28	0	2.730	2.730	2.790	2.700	2.980	738,000	2,081,120	2.8199	0.880	0.880	0.900	0.871	0.961	2,288,541	0.9094	-7.14%
2012-06-27	0	2.940	2.910	2.940	2.900	2.980	526,000	1,547,860	2.9427	0.948	0.938	0.948	0.935	0.961	1,631,128	0.9490	-0.68%
2012-06-26	0	2.960	2.950	2.960	2.920	2.980	590,000	1,744,900	2.9575	0.955	0.951	0.955	0.942	0.961	1,829,592	0.9537	-0.34%
2012-06-25	0	2.970	2.970	2.990	2.950	3.000	1,142,000	3,397,900	2.9754	0.958	0.958	0.964	0.951	0.967	3,541,346	0.9595	1.71%
2012-06-22	0	2.920	2.930	2.960	2.900	2.960	938,003	2,739,368	2.9204	0.942	0.945	0.955	0.935	0.955	2,908,751	0.9418	-0.34%
2012-06-21	0	2.930	2.920	2.930	2.920	3.080	1,234,327	3,704,368	3.0011	0.945	0.942	0.945	0.942	0.993	3,827,652	0.9678	-4.25%
2012-06-20	0	3.060	3.050	3.060	3.050	3.100	723,711	2,225,504	3.0751	0.987	0.984	0.987	0.984	1.000	2,244,230	0.9917	-0.65%
2012-06-19	0	3.080	3.060	3.080	3.050	3.110	658,000	2,020,200	3.0702	0.993	0.987	0.993	0.984	1.003	2,040,460	0.9901	-0.32%
2012-06-18	0	3.090	3.080	3.100	3.060	3.190	3,174,000	9,843,920	3.1014	0.996	0.993	1.000	0.987	1.029	9,842,585	1.0001	-1.28%
2012-06-15	0	3.130	3.110	3.130	2.920	3.170	5,216,368	15,937,897	3.0554	1.009	1.003	1.009	0.942	1.022	16,175,975	0.9853	8.30%
2012-06-14	0	2.890	2.860	2.890	2.750	2.950	1,330,020	3,798,255	2.8558	0.932	0.922	0.932	0.887	0.951	4,124,397	0.9209	5.47%
2012-06-13	0	2.740	2.720	2.750	2.650	2.750	826,006	2,241,656	2.7138	0.884	0.877	0.887	0.855	0.887	2,561,448	0.8752	4.98%
2012-06-12	0	2.610	2.610	2.640	2.610	2.680	471,365	1,241,425	2.6337	0.842	0.842	0.851	0.842	0.864	1,461,705	0.8493	-1.14%
2012-06-11	0	2.640	2.620	2.640	2.600	2.650	93,030	243,386	2.6162	0.851	0.845	0.851	0.838	0.855	288,486	0.8437	1.93%
2012-06-08	0	2.590	2.590	2.640	2.590	2.640	120,000	313,100	2.6092	0.835	0.835	0.851	0.835	0.851	372,120	0.8414	-0.38%
2012-06-07	0	2.600	2.590	2.610	2.580	2.620	546,040	1,418,141	2.5971	0.838	0.835	0.842	0.832	0.845	1,693,272	0.8375	1.96%
2012-06-06	0	2.550	2.550	2.570	2.550	2.560	124,000	316,820	2.5550	0.822	0.822	0.829	0.822	0.826	384,524	0.8239	0.00%
2012-06-05	0	2.550	2.540	2.580	2.540	2.600	544,102	1,397,731	2.5689	0.822	0.819	0.832	0.819	0.838	1,687,262	0.8284	0.39%
2012-06-04	0	2.540	2.540	2.560	2.470	2.550	694,000	1,753,980	2.5273	0.819	0.819	0.826	0.797	0.822	2,152,096	0.8150	-0.78%
2012-06-01	0	2.560	2.560	2.620	2.540	2.670	338,000	881,536	2.6081	0.826	0.826	0.845	0.819	0.861	1,048,139	0.8410	-0.78%
2012-05-31	0	2.580	2.580	2.620	2.540	2.650	210,426	544,705	2.5886	0.832	0.832	0.845	0.819	0.855	652,532	0.8348	1.18%
2012-05-30	0	2.550	2.540	2.570	2.510	2.560	188,619	478,503	2.5369	0.822	0.819	0.829	0.809	0.826	584,908	0.8181	0.39%
2012-05-29	0	2.540	2.540	2.570	2.470	2.540	332,000	834,660	2.5140	0.819	0.819	0.829	0.797	0.819	1,029,533	0.8107	2.83%
2012-05-28	0	2.470	2.470	2.500	2.460	2.500	166,000	412,020	2.4820	0.797	0.797	0.806	0.793	0.806	514,767	0.8004	-0.80%
2012-05-25	0	2.490	2.490	2.520	2.480	2.500	134,000	334,080	2.4931	0.803	0.803	0.813	0.800	0.806	415,534	0.8040	1.63%
2012-05-24	0	2.450	2.450	2.500	2.450	2.480	42,019	104,146	2.4785	0.790	0.790	0.806	0.790	0.800	130,301	0.7993	-2.00%
2012-05-23	0	2.500	2.500	2.560	2.460	2.540	597,000	1,493,380	2.5015	0.806	0.806	0.826	0.793	0.819	1,851,299	0.8067	-0.79%
2012-05-22	0	2.520	2.520	2.570	2.460	2.580	356,000	894,080	2.5115	0.813	0.813	0.829	0.793	0.832	1,103,957	0.8099	4.56%
2012-05-21	0	2.410	2.410	2.430	2.370	2.410	96,000	229,820	2.3940	0.777	0.777	0.784	0.764	0.777	297,696	0.7720	0.00%
2012-05-18	0	2.410	2.380	2.410	2.310	2.420	442,000	1,055,720	2.3885	0.777	0.767	0.777	0.745	0.780	1,370,644	0.7702	0.00%
2012-05-17	0	2.410	2.410	2.430	2.380	2.430	104,001	249,822	2.4021	0.777	0.777	0.784	0.767	0.784	322,507	0.7746	0.42%
2012-05-16	0	2.400	2.380	2.400	2.380	2.450	812,002	1,963,505	2.4181	0.774	0.767	0.774	0.767	0.790	2,518,021	0.7798	-2.83%
2012-05-15	0	2.470	2.440	2.470	2.400	2.470	511,441	1,244,998	2.4343	0.797	0.787	0.797	0.774	0.797	1,585,980	0.7850	0.41%
2012-05-14	0	2.460	2.460	2.510	2.460	2.570	366,000	924,280	2.5254	0.793	0.793	0.809	0.793	0.829	1,134,967	0.8144	-3.53%
2012-05-11	0	2.550	2.540	2.550	2.490	2.580	404,156	1,024,199	2.5342	0.822	0.819	0.822	0.803	0.832	1,253,289	0.8172	2.00%
2012-05-10	0	2.500	2.500	2.530	2.450	2.670	1,420,000	3,598,100	2.5339	0.806	0.806	0.816	0.790	0.861	4,403,425	0.8171	-4.58%
2012-05-09	0	2.620	2.620	2.640	2.620	2.710	724,002	1,918,985	2.6505	0.845	0.845	0.851	0.845	0.874	2,245,133	0.8547	-5.07%
2012-05-08	0	2.760	2.740	2.760	2.700	2.760	448,000	1,221,020	2.7255	0.890	0.884	0.890	0.871	0.890	1,389,250	0.8789	1.47%
2012-05-07	0	2.720	2.700	2.730	2.700	2.750	656,000	1,782,820	2.7177	0.877	0.871	0.880	0.871	0.887	2,034,258	0.8764	-2.86%
2012-05-04	0	2.800	2.790	2.800	2.790	2.840	764,002	2,142,565	2.8044	0.903	0.900	0.903	0.900	0.916	2,369,173	0.9044	-1.06%
2012-05-03	0	2.830	2.820	2.830	2.790	2.860	356,000	1,002,700	2.8166	0.913	0.909	0.913	0.900	0.922	1,103,957	0.9083	-1.05%
2012-05-02	0	2.860	2.850	2.870	2.790	2.890	1,474,110	4,197,653	2.8476	0.922	0.919	0.926	0.900	0.932	4,571,220	0.9183	3.62%
2012-04-30	0	2.780	2.780	2.790	2.710	2.800	1,430,000	3,971,520	2.7773	0.890	0.890	0.893	0.868	0.896	4,466,569	0.8892	1.09%
2012-04-27	0	2.750	2.740	2.750	2.700	2.810	2,362,339	6,478,261	2.7423	0.880	0.877	0.880	0.864	0.900	7,378,706	0.8780	-2.14%
2012-04-26	0	2.810	2.810	2.830	2.710	2.850	1,701,282	4,746,678	2.7901	0.900	0.900	0.906	0.868	0.912	5,313,911	0.8933	2.18%
2012-04-25	0	2.750	2.750	2.770	2.700	2.820	3,780,001	10,367,602	2.7428	0.880	0.880	0.887	0.864	0.903	11,806,737	0.8781	0.00%
2012-04-24	0	2.750	2.740	2.750	2.630	2.750	6,216,012	16,664,292	2.6809	0.880	0.877	0.880	0.842	0.880	19,415,555	0.8583	1.10%
2012-04-23	0	2.720	2.710	2.720	2.690	2.880	11,507,676	32,052,657	2.7853	0.871	0.868	0.871	0.861	0.922	35,943,933	0.8917	2.26%
2012-04-20	0	2.660	2.670	2.680	2.650	2.730	6,446,006	17,228,975	2.6728	0.852	0.855	0.858	0.848	0.874	20,133,936	0.8557	0.38%
2012-04-19	0	2.650	2.650	2.690	2.650	2.760	3,102,006	8,298,676	2.6753	0.848	0.848	0.861	0.848	0.884	9,689,037	0.8565	-2.21%
2012-04-18	0	2.710	2.700	2.710	2.640	2.780	3,074,149	8,316,881	2.7054	0.868	0.864	0.868	0.845	0.890	9,602,026	0.8662	2.65%
2012-04-17	0	2.640	2.640	2.660	2.620	2.680	192,011	508,449	2.6480	0.845	0.845	0.852	0.839	0.858	599,741	0.8478	0.38%
2012-04-16	0	2.630	2.620	2.630	2.600	2.670	312,000	821,620	2.6334	0.842	0.839	0.842	0.832	0.855	974,524	0.8431	-1.50%
2012-04-13	0	2.670	2.660	2.670	2.620	2.750	1,604,482	4,287,067	2.6719	0.855	0.852	0.855	0.839	0.880	5,011,559	0.8554	-0.37%
2012-04-12	0	2.680	2.650	2.680	2.620	2.700	206,000	548,220	2.6613	0.858	0.848	0.858	0.839	0.864	643,436	0.8520	1.90%
2012-04-11	0	2.630	2.600	2.630	2.560	2.650	240,000	627,600	2.6150	0.842	0.832	0.842	0.820	0.848	749,634	0.8372	-1.50%
2012-04-10	0	2.670	2.630	2.670	2.590	2.680	182,001	476,382	2.6175	0.855	0.842	0.855	0.829	0.858	568,475	0.8380	-1.11%
2012-04-05	0	2.700	2.610	2.700	2.600	2.730	304,012	814,212	2.6782	0.864	0.836	0.864	0.832	0.874	949,574	0.8574	1.50%
2012-04-03	0	2.660	2.600	2.660	2.570	2.660	158,000	413,300	2.6158	0.852	0.832	0.852	0.823	0.852	493,509	0.8375	0.76%
2012-04-02	0	2.640	2.580	2.670	2.600	2.640	92,000	240,400	2.6130	0.845	0.826	0.855	0.832	0.845	287,360	0.8366	-1.12%
2012-03-30	0	2.670	2.670	2.680	2.640	2.910	102,030	272,982	2.6755	0.855	0.855	0.858	0.845	0.932	318,688	0.8566	-0.37%
2012-03-29	0	2.680	2.650	2.690	2.650	2.700	86,000	230,580	2.6812	0.858	0.848	0.861	0.848	0.864	268,619	0.8584	-0.37%
2012-03-28	0	2.690	2.640	2.700	2.640	2.720	154,000	411,560	2.6725	0.861	0.845	0.864	0.845	0.871	481,015	0.8556	-1.10%
2012-03-27	0	2.720	2.720	2.740	2.700	2.750	168,000	455,900	2.7137	0.871	0.871	0.877	0.864	0.880	524,744	0.8688	-1.09%
2012-03-26	0	2.750	2.750	2.760	2.660	2.750	84,000	226,960	2.7019	0.880	0.880	0.884	0.852	0.880	262,372	0.8650	2.23%
2012-03-23	0	2.690	2.670	2.720	2.670	2.710	328,491	881,870	2.6846	0.861	0.855	0.871	0.855	0.868	1,026,033	0.8595	-0.37%
2012-03-22	0	2.700	2.700	2.740	2.650	2.730	144,000	390,020	2.7085	0.864	0.864	0.877	0.848	0.874	449,780	0.8671	-0.74%
2012-03-21	0	2.720	2.720	2.780	2.710	2.860	94,000	257,360	2.7379	0.871	0.871	0.890	0.868	0.916	293,607	0.8765	0.00%
2012-03-20	0	2.720	2.710	2.720	2.720	2.790	216,000	593,240	2.7465	0.871	0.868	0.871	0.871	0.893	674,671	0.8793	-2.51%
2012-03-19	0	2.790	2.780	2.810	2.790	2.850	866,116	2,438,080	2.8150	0.893	0.890	0.900	0.893	0.912	2,705,291	0.9012	-2.45%
2012-03-16	0	2.860	2.840	2.860	2.830	2.910	552,000	1,577,920	2.8586	0.916	0.909	0.916	0.906	0.932	1,724,158	0.9152	-0.35%
2012-03-15	0	2.870	2.850	2.870	2.820	2.910	392,000	1,121,860	2.8619	0.919	0.912	0.919	0.903	0.932	1,224,402	0.9163	-0.69%
2012-03-14	0	2.890	2.900	2.910	2.880	2.960	1,100,000	3,224,320	2.9312	0.925	0.928	0.932	0.922	0.948	3,435,822	0.9384	-3.02%
2012-03-13	0	2.980	2.960	2.990	2.920	3.010	892,000	2,649,540	2.9703	0.954	0.948	0.957	0.935	0.964	2,786,139	0.9510	2.05%
2012-03-12	0	2.920	2.920	2.970	2.900	2.980	428,000	1,259,760	2.9434	0.935	0.935	0.951	0.928	0.954	1,336,847	0.9423	-1.02%
2012-03-09	0	2.950	2.950	2.980	2.950	3.020	736,000	2,190,060	2.9756	0.944	0.944	0.954	0.944	0.967	2,298,877	0.9527	-0.67%
2012-03-08	0	2.970	2.970	2.980	2.960	3.000	410,000	1,222,520	2.9818	0.951	0.951	0.954	0.948	0.960	1,280,625	0.9546	1.02%
2012-03-07	0	2.940	2.940	2.970	2.860	3.000	356,000	1,041,500	2.9256	0.941	0.941	0.951	0.916	0.960	1,111,957	0.9366	1.38%
2012-03-06	0	2.900	2.900	2.940	2.900	2.970	366,000	1,071,720	2.9282	0.928	0.928	0.941	0.928	0.951	1,143,192	0.9375	-2.68%
2012-03-05	0	2.980	2.970	2.980	2.970	3.050	458,000	1,372,140	2.9959	0.954	0.951	0.954	0.951	0.976	1,430,551	0.9592	-0.67%
2012-03-02	0	3.000	2.980	3.000	2.970	3.000	942,000	2,818,500	2.9920	0.960	0.954	0.960	0.951	0.960	2,942,313	0.9579	2.04%
2012-03-01	0	2.940	2.940	2.950	2.920	3.060	1,268,942	3,767,319	2.9689	0.941	0.941	0.944	0.935	0.980	3,963,508	0.9505	-3.29%
2012-02-29	0	3.040	3.010	3.050	3.010	3.110	752,000	2,315,640	3.0793	0.973	0.964	0.976	0.964	0.996	2,348,853	0.9859	-1.94%
2012-02-28	0	3.100	3.080	3.100	3.080	3.130	428,000	1,324,560	3.0948	0.992	0.986	0.992	0.986	1.002	1,336,847	0.9908	-0.32%
2012-02-27	0	3.110	3.100	3.110	3.100	3.200	720,000	2,290,920	3.1818	0.996	0.992	0.996	0.992	1.025	2,248,902	1.0187	-2.20%
2012-02-24	0	3.180	3.180	3.200	3.150	3.200	668,000	2,136,660	3.1986	1.018	1.018	1.025	1.008	1.025	2,086,481	1.0240	-0.62%
2012-02-23	0	3.200	3.190	3.200	3.180	3.360	2,844,000	9,175,720	3.2263	1.025	1.021	1.025	1.018	1.076	8,883,162	1.0329	-3.90%
2012-02-22	0	3.330	3.320	3.330	3.110	3.370	636,248	2,094,650	3.2922	1.066	1.063	1.066	0.996	1.079	1,987,304	1.0540	4.39%
2012-02-21	0	3.190	3.190	3.200	3.080	3.190	668,000	2,091,840	3.1315	1.021	1.021	1.025	0.986	1.021	2,086,481	1.0026	2.90%
2012-02-20	0	3.100	3.100	3.130	3.030	3.140	1,326,135	4,116,254	3.1039	0.992	0.992	1.002	0.970	1.005	4,142,149	0.9937	3.68%
2012-02-17	0	2.990	2.980	2.990	2.980	3.050	208,000	622,720	2.9938	0.957	0.954	0.957	0.954	0.976	649,683	0.9585	-0.33%
2012-02-16	0	3.000	2.980	3.000	2.940	3.000	186,000	556,360	2.9912	0.960	0.954	0.960	0.941	0.960	580,966	0.9576	-1.96%
2012-02-15	0	3.060	3.060	3.080	2.910	3.060	788,348	2,380,933	3.0202	0.980	0.980	0.986	0.932	0.980	2,462,385	0.9669	4.44%
2012-02-14	0	2.930	2.930	2.950	2.930	2.990	90,000	265,160	2.9462	0.938	0.938	0.944	0.938	0.957	281,113	0.9433	-1.35%
2012-02-13	0	2.970	2.970	2.990	2.930	2.990	280,000	831,200	2.9686	0.951	0.951	0.957	0.938	0.957	874,573	0.9504	-0.34%
2012-02-10	0	2.980	2.930	2.990	2.930	3.100	653,120	1,969,096	3.0149	0.954	0.938	0.957	0.938	0.992	2,040,004	0.9652	-3.56%
2012-02-09	0	3.090	3.050	3.090	2.950	3.130	937,624	2,854,448	3.0443	0.989	0.976	0.989	0.944	1.002	2,928,645	0.9747	4.39%
2012-02-08	0	2.960	2.960	2.970	2.850	2.990	865,726	2,523,547	2.9149	0.948	0.948	0.951	0.912	0.957	2,704,073	0.9332	4.23%
2012-02-07	0	2.840	2.840	2.850	2.820	2.850	162,000	458,200	2.8284	0.909	0.909	0.912	0.903	0.912	506,003	0.9055	0.00%
2012-02-06	0	2.840	2.830	2.850	2.830	2.900	444,000	1,274,600	2.8707	0.909	0.906	0.912	0.906	0.928	1,386,823	0.9191	1.07%
2012-02-03	0	2.810	2.810	2.820	2.800	2.860	180,000	509,480	2.8304	0.900	0.900	0.903	0.896	0.916	562,225	0.9062	-1.75%
2012-02-02	0	2.860	2.850	2.860	2.750	2.880	596,000	1,686,860	2.8303	0.916	0.912	0.916	0.880	0.922	1,861,591	0.9061	4.00%
2012-02-01	0	2.750	2.750	2.780	2.750	2.800	118,000	325,000	2.7542	0.880	0.880	0.890	0.880	0.896	368,570	0.8818	-0.72%
2012-01-31	0	2.770	2.770	2.800	2.750	2.820	129,929	363,005	2.7939	0.887	0.887	0.896	0.880	0.903	405,830	0.8945	-0.36%
2012-01-30	0	2.780	2.750	2.780	2.750	2.900	302,000	834,300	2.7626	0.890	0.880	0.890	0.880	0.928	943,289	0.8845	-0.36%
2012-01-27	0	2.790	2.750	2.800	2.750	2.900	316,487	886,624	2.8015	0.893	0.880	0.896	0.880	0.928	988,539	0.8969	-1.41%
2012-01-26	0	2.830	2.790	2.830	2.720	2.830	406,000	1,124,600	2.7700	0.906	0.893	0.906	0.871	0.906	1,268,131	0.8868	5.20%
2012-01-20	0	2.690	2.690	2.740	2.670	2.800	810,000	2,208,100	2.7260	0.861	0.861	0.877	0.855	0.896	2,530,014	0.8728	1.13%
2012-01-19	0	2.660	2.660	2.740	2.650	2.750	448,000	1,215,100	2.7123	0.852	0.852	0.877	0.848	0.880	1,399,317	0.8684	2.70%
2012-01-18	0	2.590	2.590	2.650	2.580	2.650	188,228	490,041	2.6034	0.829	0.829	0.848	0.826	0.848	587,925	0.8335	0.39%
2012-01-17	0	2.580	2.560	2.650	2.510	2.580	208,000	527,240	2.5348	0.826	0.820	0.848	0.804	0.826	649,683	0.8115	3.20%
2012-01-16	0	2.500	2.480	2.530	2.440	2.530	88,344	220,439	2.4952	0.800	0.794	0.810	0.781	0.810	275,940	0.7989	-1.19%
2012-01-13	0	2.530	2.510	2.530	2.510	2.600	257,883	656,652	2.5463	0.810	0.804	0.810	0.804	0.832	805,491	0.8152	0.00%
2012-01-12	0	2.530	2.530	2.580	2.520	2.600	152,000	391,160	2.5734	0.810	0.810	0.826	0.807	0.832	474,768	0.8239	0.80%
2012-01-11	0	2.510	2.510	2.610	2.480	2.650	228,000	578,100	2.5355	0.804	0.804	0.836	0.794	0.848	712,152	0.8118	-2.71%
2012-01-10	0	2.580	2.520	2.600	2.410	2.600	308,228	771,943	2.5045	0.826	0.807	0.832	0.772	0.832	962,742	0.8018	7.50%
2012-01-09	0	2.400	2.400	2.480	2.300	2.490	196,000	466,960	2.3824	0.768	0.768	0.794	0.736	0.797	612,201	0.7628	-2.04%
2012-01-06	0	2.450	2.450	2.530	2.410	2.530	122,000	299,920	2.4584	0.784	0.784	0.810	0.772	0.810	381,064	0.7871	-2.00%
2012-01-05	0	2.500	2.500	2.550	2.440	2.550	70,000	174,780	2.4969	0.800	0.800	0.816	0.781	0.816	218,643	0.7994	-1.96%
2012-01-04	0	2.550	2.500	2.590	2.480	2.550	92,344	231,706	2.5092	0.816	0.800	0.829	0.794	0.816	288,434	0.8033	-0.78%
2012-01-03	0	2.570	2.540	2.590	2.560	2.690	34,000	87,400	2.5706	0.823	0.813	0.829	0.820	0.861	106,198	0.8230	0.78%
2011-12-30	0	2.550	2.510	2.550	2.550	2.550	64,000	163,200	2.5500	0.816	0.804	0.816	0.816	0.816	199,902	0.8164	0.79%
2011-12-29	0	2.530	2.510	2.550	2.500	2.530	154,000	387,620	2.5170	0.810	0.804	0.816	0.800	0.810	481,015	0.8058	0.40%
2011-12-28	0	2.520	2.420	2.520	2.400	2.540	68,000	170,760	2.5112	0.807	0.775	0.807	0.768	0.813	212,396	0.8040	-1.18%
2011-12-23	0	2.550	2.530	2.620	2.500	2.600	272,487	692,838	2.5426	0.816	0.810	0.839	0.800	0.832	851,106	0.8140	0.79%
2011-12-22	0	2.530	2.520	2.620	2.510	2.560	40,000	101,720	2.5430	0.810	0.807	0.839	0.804	0.820	124,939	0.8142	-2.32%
2011-12-21	0	2.590	2.590	2.600	2.570	2.650	226,000	591,400	2.6168	0.829	0.829	0.832	0.823	0.848	705,905	0.8378	-0.38%
2011-12-20	0	2.600	2.570	2.600	2.570	2.650	16,000	41,840	2.6150	0.832	0.823	0.832	0.823	0.848	49,976	0.8372	0.78%
2011-12-19	0	2.580	2.590	2.620	2.550	2.650	96,000	248,920	2.5929	0.826	0.829	0.839	0.816	0.848	299,854	0.8301	-1.53%
2011-12-16	0	2.620	2.600	2.620	2.520	2.640	202,000	520,860	2.5785	0.839	0.832	0.839	0.807	0.845	630,942	0.8255	4.38%
2011-12-15	0	2.510	2.510	2.540	2.490	2.610	438,000	1,116,840	2.5499	0.804	0.804	0.813	0.797	0.836	1,368,082	0.8164	-7.04%
2011-12-14	0	2.700	2.680	2.770	2.700	2.780	72,000	195,380	2.7136	0.864	0.858	0.887	0.864	0.890	224,890	0.8688	-1.82%
2011-12-13	0	2.750	2.740	2.770	2.710	2.780	194,000	533,160	2.7482	0.880	0.877	0.887	0.868	0.890	605,954	0.8799	-4.18%
2011-12-12	0	2.870	2.870	2.900	2.870	3.000	128,000	371,580	2.9030	0.919	0.919	0.928	0.919	0.960	399,805	0.9294	-1.03%
2011-12-09	0	2.900	2.880	2.920	2.900	2.980	192,000	563,320	2.9340	0.928	0.922	0.935	0.928	0.954	599,707	0.9393	-3.01%
2011-12-08	0	2.990	2.960	2.990	2.970	3.010	408,000	1,220,240	2.9908	0.957	0.948	0.957	0.951	0.964	1,274,378	0.9575	0.00%
2011-12-07	0	2.990	2.970	2.980	2.950	3.050	264,000	790,760	2.9953	0.957	0.951	0.954	0.944	0.976	824,597	0.9590	0.67%
2011-12-06	0	2.970	2.930	2.970	2.960	2.990	412,000	1,223,320	2.9692	0.951	0.938	0.951	0.948	0.957	1,286,872	0.9506	0.34%
2011-12-05	0	2.960	2.960	3.000	2.910	3.110	316,161	939,506	2.9716	0.948	0.948	0.960	0.932	0.996	987,521	0.9514	-1.33%
2011-12-02	0	3.000	2.970	3.000	2.990	3.000	70,000	209,900	2.9986	0.960	0.951	0.960	0.957	0.960	218,643	0.9600	0.00%
2011-12-01	0	3.000	2.980	3.010	2.970	3.070	376,000	1,136,320	3.0221	0.960	0.954	0.964	0.951	0.983	1,174,426	0.9676	4.17%
2011-11-30	0	2.880	2.810	2.900	2.820	3.040	186,000	532,940	2.8653	0.922	0.900	0.928	0.903	0.973	580,966	0.9173	-1.71%
2011-11-29	0	2.930	2.900	2.990	2.900	2.990	132,000	386,100	2.9250	0.938	0.928	0.957	0.928	0.957	412,299	0.9365	2.09%
2011-11-28	0	2.870	2.870	2.900	2.860	2.900	70,000	201,640	2.8806	0.919	0.919	0.928	0.916	0.928	218,643	0.9222	0.70%
2011-11-25	0	2.850	2.820	2.900	2.850	2.960	224,717	652,236	2.9025	0.912	0.903	0.928	0.912	0.948	701,898	0.9292	0.71%
2011-11-24	0	2.830	2.800	2.840	2.790	2.830	82,000	230,300	2.8085	0.906	0.896	0.909	0.893	0.906	256,125	0.8992	2.54%
2011-11-23	0	2.760	2.760	2.860	2.760	2.960	106,000	297,500	2.8066	0.884	0.884	0.916	0.884	0.948	331,088	0.8986	-1.43%
2011-11-22	0	2.800	2.840	2.850	2.800	2.870	546,000	1,537,740	2.8164	0.896	0.909	0.912	0.896	0.919	1,705,417	0.9017	-1.06%
2011-11-21	0	2.830	2.830	2.850	2.790	2.870	300,000	848,960	2.8299	0.906	0.906	0.912	0.893	0.919	937,042	0.9060	-1.39%
2011-11-18	0	2.870	2.870	2.930	2.850	2.990	258,000	745,100	2.8880	0.919	0.919	0.938	0.912	0.957	805,856	0.9246	-4.33%
2011-11-17	0	3.000	2.960	3.000	2.960	3.070	92,000	275,700	2.9967	0.960	0.948	0.960	0.948	0.983	287,360	0.9594	0.67%
2011-11-16	0	2.980	2.960	2.980	2.940	3.120	100,000	298,860	2.9886	0.954	0.948	0.954	0.941	0.999	312,347	0.9568	-1.97%
2011-11-15	0	3.040	2.980	3.050	2.980	3.040	138,000	416,980	3.0216	0.973	0.954	0.976	0.954	0.973	431,039	0.9674	0.66%
2011-11-14	0	3.020	3.020	3.050	3.020	3.080	280,000	851,900	3.0425	0.967	0.967	0.976	0.967	0.986	874,573	0.9741	0.33%
2011-11-11	0	3.010	3.000	3.030	2.960	3.180	396,000	1,194,680	3.0169	0.964	0.960	0.970	0.948	1.018	1,236,896	0.9659	1.01%
2011-11-10	0	2.980	2.940	2.980	2.930	3.120	710,000	2,105,640	2.9657	0.954	0.941	0.954	0.938	0.999	2,217,667	0.9495	-5.10%
2011-11-09	0	3.140	3.130	3.140	3.130	3.210	444,000	1,407,720	3.1705	1.005	1.002	1.005	1.002	1.028	1,386,823	1.0151	0.00%
2011-11-08	0	3.140	3.100	3.160	3.100	3.180	530,000	1,661,240	3.1344	1.005	0.992	1.012	0.992	1.018	1,655,442	1.0035	-0.95%
2011-11-07	0	3.170	3.140	3.200	3.110	3.280	366,000	1,173,780	3.2070	1.015	1.005	1.025	0.996	1.050	1,143,192	1.0268	-0.31%
2011-11-04	0	3.180	3.170	3.180	3.180	3.280	826,000	2,653,700	3.2127	1.018	1.015	1.018	1.018	1.050	2,579,990	1.0286	2.58%
2011-11-03	0	3.100	3.080	3.100	3.000	3.260	1,029,360	3,246,671	3.1541	0.992	0.986	0.992	0.960	1.044	3,215,180	1.0098	0.00%
2011-11-02	0	3.100	3.100	3.130	2.900	3.100	1,074,430	3,201,327	2.9796	0.992	0.992	1.002	0.928	0.992	3,355,955	0.9539	0.98%
2011-11-01	0	3.070	3.050	3.080	2.920	3.150	678,000	2,072,600	3.0569	0.983	0.976	0.986	0.935	1.008	2,117,716	0.9787	-0.97%
2011-10-31	0	3.100	3.100	3.120	3.010	3.200	806,699	2,496,465	3.0947	0.992	0.992	0.999	0.964	1.025	2,519,704	0.9908	-1.59%
2011-10-28	0	3.150	3.140	3.150	3.090	3.320	1,718,000	5,487,480	3.1941	1.008	1.005	1.008	0.989	1.063	5,366,129	1.0226	-0.32%
2011-10-27	0	3.160	3.150	3.160	3.080	3.190	1,700,000	5,343,500	3.1432	1.012	1.008	1.012	0.986	1.021	5,309,907	1.0063	3.61%
2011-10-26	0	3.050	3.040	3.050	2.850	3.050	1,122,053	3,355,239	2.9903	0.976	0.973	0.976	0.912	0.976	3,504,704	0.9574	3.04%
2011-10-25	0	2.960	2.950	2.980	2.940	3.080	692,000	2,077,100	3.0016	0.948	0.944	0.954	0.941	0.986	2,161,444	0.9610	-2.31%
2011-10-24	0	3.030	3.000	3.050	2.900	3.050	2,794,000	8,372,720	2.9967	0.970	0.960	0.976	0.928	0.976	8,726,988	0.9594	8.21%
2011-10-21	0	2.800	2.780	2.810	2.770	2.880	152,304	426,739	2.8019	0.896	0.890	0.900	0.887	0.922	475,718	0.8970	1.82%
2011-10-20	0	2.750	2.750	2.770	2.700	2.800	322,000	889,920	2.7637	0.880	0.880	0.887	0.864	0.896	1,005,759	0.8848	-1.79%
2011-10-19	0	2.800	2.800	2.840	2.800	2.930	416,055	1,182,270	2.8416	0.896	0.896	0.909	0.896	0.938	1,299,537	0.9098	1.82%
2011-10-18	0	2.750	2.710	2.750	2.700	2.850	432,000	1,201,060	2.7802	0.880	0.868	0.880	0.864	0.912	1,349,341	0.8901	-7.09%
2011-10-17	0	2.960	2.930	2.960	2.830	3.030	1,550,000	4,557,380	2.9402	0.948	0.938	0.948	0.906	0.970	4,841,386	0.9413	4.59%
2011-10-14	0	2.830	2.830	2.850	2.830	3.030	1,045,567	3,047,712	2.9149	0.906	0.906	0.912	0.906	0.970	3,265,802	0.9332	-5.67%
2011-10-13	0	3.000	3.000	3.010	2.600	3.050	1,970,003	5,702,528	2.8947	0.960	0.960	0.964	0.832	0.976	6,153,254	0.9267	18.11%
2011-10-12	0	2.540	2.540	2.570	2.160	2.670	2,050,065	5,019,539	2.4485	0.813	0.813	0.823	0.692	0.855	6,403,326	0.7839	18.14%
2011-10-11	0	2.150	2.140	2.170	2.120	2.200	790,000	1,714,980	2.1709	0.688	0.685	0.695	0.679	0.704	2,467,545	0.6950	5.91%
2011-10-10	0	2.030	2.030	2.050	2.000	2.050	728,000	1,476,000	2.0275	0.650	0.650	0.656	0.640	0.656	2,273,889	0.6491	1.00%
2011-10-07	0	2.010	1.990	2.000	2.000	2.140	830,000	1,680,180	2.0243	0.644	0.637	0.640	0.640	0.685	2,592,484	0.6481	4.15%
2011-10-06	0	1.930	1.930	2.000	1.900	2.000	218,420	423,445	1.9387	0.618	0.618	0.640	0.608	0.640	682,229	0.6207	1.58%
2011-10-04	0	1.900	1.890	1.920	1.850	1.960	452,000	862,420	1.9080	0.608	0.605	0.615	0.592	0.628	1,411,810	0.6109	-4.04%
2011-10-03	0	1.980	1.970	2.040	1.970	2.090	876,000	1,765,580	2.0155	0.634	0.631	0.653	0.631	0.669	2,736,164	0.6453	-10.41%
2011-09-30	0	2.210	2.210	2.220	2.100	2.260	763,675	1,676,494	2.1953	0.708	0.708	0.711	0.672	0.724	2,385,319	0.7028	-0.45%
2011-09-28	0	2.220	2.190	2.220	2.180	2.250	356,959	790,401	2.2143	0.711	0.701	0.711	0.698	0.720	1,114,952	0.7089	-1.33%
2011-09-27	0	2.250	2.240	2.280	2.200	2.290	784,000	1,754,780	2.2382	0.720	0.717	0.730	0.704	0.733	2,448,804	0.7166	2.74%
2011-09-26	0	2.190	2.180	2.210	2.140	2.400	1,695,000	3,718,970	2.1941	0.701	0.698	0.708	0.685	0.768	5,294,289	0.7024	-8.75%
2011-09-23	0	2.400	2.400	2.430	2.280	2.480	410,000	978,340	2.3862	0.768	0.768	0.778	0.730	0.794	1,280,625	0.7640	-6.25%
2011-09-22	0	2.560	2.520	2.540	2.520	2.720	925,841	2,448,485	2.6446	0.820	0.807	0.813	0.807	0.871	2,891,841	0.8467	-8.24%
2011-09-21	0	2.790	2.790	2.800	2.700	2.820	776,000	2,157,880	2.7808	0.893	0.893	0.896	0.864	0.903	2,423,816	0.8903	1.45%
2011-09-20	0	2.750	2.750	2.790	2.680	3.100	1,437,396	4,009,819	2.7896	0.880	0.880	0.893	0.858	0.992	4,489,670	0.8931	-11.29%
2011-09-19	0	3.100	3.100	3.150	3.100	3.330	318,000	1,014,500	3.1903	0.992	0.992	1.008	0.992	1.066	993,265	1.0214	-9.09%
2011-09-16	0	3.410	3.410	3.450	3.410	3.520	284,103	986,408	3.4720	1.092	1.092	1.105	1.092	1.127	887,388	1.1116	-0.29%
2011-09-15	0	3.420	3.380	3.420	3.310	3.480	368,105	1,261,915	3.4281	1.095	1.082	1.095	1.060	1.114	1,149,767	1.0975	2.09%
2011-09-14	0	3.350	3.320	3.370	3.230	3.500	730,000	2,465,880	3.3779	1.073	1.063	1.079	1.034	1.121	2,280,136	1.0815	-0.89%
2011-09-12	0	3.380	3.330	3.390	3.310	3.500	442,828	1,504,453	3.3974	1.082	1.066	1.085	1.060	1.121	1,383,162	1.0877	-4.25%
2011-09-09	0	3.590	3.550	3.600	3.550	3.620	214,000	769,100	3.5939	1.130	1.118	1.133	1.118	1.140	679,785	1.1314	0.28%
2011-09-08	0	3.580	3.520	3.590	3.500	3.600	322,000	1,146,280	3.5599	1.127	1.108	1.130	1.102	1.133	1,022,854	1.1207	1.13%
2011-09-07	0	3.540	3.500	3.540	3.450	3.570	238,000	835,000	3.5084	1.114	1.102	1.114	1.086	1.124	756,022	1.1045	5.04%
2011-09-06	0	3.370	3.370	3.380	3.350	3.380	375,356	1,259,794	3.3563	1.061	1.061	1.064	1.055	1.064	1,192,343	1.0566	-0.30%
2011-09-05	0	3.380	3.380	3.400	3.350	3.540	316,000	1,075,180	3.4025	1.064	1.064	1.070	1.055	1.114	1,003,794	1.0711	-4.52%
2011-09-02	0	3.540	3.520	3.540	3.480	3.540	620,000	2,174,300	3.5069	1.114	1.108	1.114	1.096	1.114	1,969,470	1.1040	-0.28%
2011-09-01	0	3.550	3.520	3.550	3.500	3.620	596,000	2,116,580	3.5513	1.118	1.108	1.118	1.102	1.140	1,893,233	1.1180	1.72%
2011-08-31	0	3.490	3.480	3.550	3.460	3.580	392,109	1,373,916	3.5039	1.099	1.096	1.118	1.089	1.127	1,245,560	1.1031	-1.13%
2011-08-30	0	3.530	3.520	3.530	3.480	3.650	836,988	3,001,698	3.5863	1.111	1.108	1.111	1.096	1.149	2,658,747	1.1290	0.57%
2011-08-29	0	3.510	3.500	3.540	3.500	3.620	206,000	724,720	3.5181	1.105	1.102	1.114	1.102	1.140	654,372	1.1075	1.15%
2011-08-26	0	3.470	3.470	3.490	3.460	3.600	386,100	1,368,035	3.5432	1.092	1.092	1.099	1.089	1.133	1,226,472	1.1154	-3.61%
2011-08-25	0	3.600	3.600	3.630	3.490	3.610	492,000	1,755,760	3.5686	1.133	1.133	1.143	1.099	1.136	1,562,870	1.1234	2.86%
2011-08-24	0	3.500	3.500	3.550	3.440	3.590	418,096	1,454,091	3.4779	1.102	1.102	1.118	1.083	1.130	1,328,109	1.0949	-0.28%
2011-08-23	0	3.510	3.500	3.510	3.420	3.530	716,000	2,492,620	3.4813	1.105	1.102	1.105	1.077	1.111	2,274,420	1.0959	2.03%
2011-08-22	0	3.440	3.440	3.460	3.280	3.760	1,926,000	6,805,720	3.5336	1.083	1.083	1.089	1.033	1.184	6,118,064	1.1124	-4.97%
2011-08-19	0	3.620	3.620	3.660	3.620	3.800	828,000	3,046,420	3.6793	1.140	1.140	1.152	1.140	1.196	2,630,196	1.1582	-5.97%
2011-08-18	0	3.850	3.850	3.860	3.820	4.160	2,036,000	8,170,330	4.0129	1.212	1.212	1.215	1.203	1.310	6,467,486	1.2633	-1.79%
2011-08-17	0	3.920	3.900	3.940	3.700	4.250	4,930,272	20,061,047	4.0690	1.234	1.228	1.240	1.165	1.338	15,661,328	1.2809	8.59%
2011-08-16	0	3.610	3.610	3.630	3.500	3.880	442,348	1,648,360	3.7264	1.136	1.136	1.143	1.102	1.221	1,405,147	1.1731	-3.22%
2011-08-15	0	3.730	3.730	3.800	3.700	3.800	44,000	164,140	3.7305	1.174	1.174	1.196	1.165	1.196	139,769	1.1744	-0.27%
2011-08-12	0	3.740	3.740	3.790	3.740	3.800	64,792	243,870	3.7639	1.177	1.177	1.193	1.177	1.196	205,816	1.1849	0.27%
2011-08-11	0	3.730	3.730	3.800	3.710	3.770	80,000	299,260	3.7408	1.174	1.174	1.196	1.168	1.187	254,125	1.1776	-3.37%
2011-08-10	0	3.860	3.860	3.870	3.750	3.990	372,000	1,442,420	3.8775	1.215	1.215	1.218	1.181	1.256	1,181,682	1.2206	4.61%
2011-08-09	0	3.690	3.690	3.700	3.350	3.700	752,154	2,692,948	3.5803	1.162	1.162	1.165	1.055	1.165	2,389,266	1.1271	-0.27%
2011-08-08	0	3.700	3.650	3.700	3.380	3.820	471,765	1,669,139	3.5381	1.165	1.149	1.165	1.064	1.203	1,498,592	1.1138	-3.14%
2011-08-05	0	3.820	3.820	3.840	3.700	4.000	266,305	1,022,134	3.8382	1.203	1.203	1.209	1.165	1.259	845,935	1.2083	-5.21%
2011-08-04	0	4.030	4.040	4.060	4.030	4.060	154,000	622,320	4.0410	1.269	1.272	1.278	1.269	1.278	489,191	1.2721	-0.98%
2011-08-03	0	4.070	4.070	4.080	4.070	4.100	251,087	1,023,090	4.0746	1.281	1.281	1.284	1.281	1.291	797,594	1.2827	-1.45%
2011-08-02	0	4.130	4.130	4.180	4.130	4.130	38,000	156,940	4.1300	1.300	1.300	1.316	1.300	1.300	120,709	1.3001	-0.72%
2011-08-01	0	4.160	4.160	4.200	4.100	4.200	142,000	594,320	4.1854	1.310	1.310	1.322	1.291	1.322	451,072	1.3176	0.48%
2011-07-29	0	4.140	4.140	4.150	4.140	4.200	210,000	874,540	4.1645	1.303	1.303	1.306	1.303	1.322	667,079	1.3110	-1.43%
2011-07-28	0	4.200	4.200	4.220	4.170	4.240	258,000	1,085,460	4.2072	1.322	1.322	1.328	1.313	1.335	819,554	1.3245	0.24%
2011-07-27	0	4.190	4.160	4.230	4.140	4.250	711,196	2,980,571	4.1909	1.319	1.310	1.332	1.303	1.338	2,259,160	1.3193	0.48%
2011-07-26	0	4.170	4.170	4.180	4.110	4.180	116,689	484,113	4.1487	1.313	1.313	1.316	1.294	1.316	370,670	1.3060	1.46%
2011-07-25	0	4.110	4.110	4.160	4.040	4.120	164,000	673,000	4.1037	1.294	1.294	1.310	1.272	1.297	520,957	1.2919	-1.20%
2011-07-22	0	4.160	4.160	4.180	4.060	4.180	194,192	805,011	4.1454	1.310	1.310	1.316	1.278	1.316	616,863	1.3050	2.46%
2011-07-21	0	4.060	4.050	4.080	4.050	4.080	306,000	1,244,300	4.0663	1.278	1.275	1.284	1.275	1.284	972,029	1.2801	-0.49%
2011-07-20	0	4.080	4.060	4.080	4.060	4.100	314,000	1,283,800	4.0885	1.284	1.278	1.284	1.278	1.291	997,441	1.2871	0.00%
2011-07-19	0	4.080	4.050	4.090	4.040	4.170	150,310	616,080	4.0987	1.284	1.275	1.288	1.272	1.313	477,469	1.2903	-2.16%
2011-07-18	0	4.170	4.160	4.180	4.150	4.190	82,000	342,580	4.1778	1.313	1.310	1.316	1.306	1.319	260,478	1.3152	-0.24%
2011-07-15	0	4.180	4.180	4.190	4.160	4.250	120,000	502,440	4.1870	1.316	1.316	1.319	1.310	1.338	381,188	1.3181	0.00%
2011-07-14	0	4.180	4.180	4.200	4.170	4.200	42,000	176,260	4.1967	1.316	1.316	1.322	1.313	1.322	133,416	1.3211	-1.42%
2011-07-13	0	4.240	4.210	4.240	4.110	4.240	662,000	2,748,860	4.1524	1.335	1.325	1.335	1.294	1.335	2,102,886	1.3072	-0.93%
2011-07-12	0	4.280	4.280	4.380	4.250	4.400	152,000	654,300	4.3046	1.347	1.347	1.379	1.338	1.385	482,838	1.3551	-2.95%
2011-07-11	0	4.410	4.410	4.490	4.390	4.500	363,452	1,630,952	4.4874	1.388	1.388	1.413	1.382	1.417	1,154,529	1.4127	-0.45%
2011-07-08	0	4.430	4.430	4.450	4.420	4.500	17,043	76,097	4.4650	1.395	1.395	1.401	1.391	1.417	54,138	1.4056	-0.45%
2011-07-07	0	4.450	4.450	4.500	4.440	4.450	24,000	106,660	4.4442	1.401	1.401	1.417	1.398	1.401	76,238	1.3990	-2.41%
2011-07-06	0	4.560	4.470	4.560	4.360	4.560	298,604	1,327,331	4.4451	1.436	1.407	1.436	1.373	1.436	948,535	1.3993	0.00%
2011-07-05	0	4.560	4.520	4.560	4.480	4.560	140,000	632,780	4.5199	1.436	1.423	1.436	1.410	1.436	444,719	1.4229	-1.51%
2011-07-04	0	4.630	4.640	4.650	4.340	4.640	488,000	2,165,520	4.4375	1.458	1.461	1.464	1.366	1.461	1,550,164	1.3970	3.58%
2011-06-30	0	4.470	4.400	4.470	4.450	4.490	90,000	401,060	4.4562	1.407	1.385	1.407	1.401	1.413	285,891	1.4028	2.29%
2011-06-29	0	4.370	4.350	4.420	4.370	4.450	124,000	549,520	4.4316	1.376	1.369	1.391	1.376	1.401	393,894	1.3951	-0.68%
2011-06-28	0	4.400	4.350	4.400	4.390	4.470	39,802	176,548	4.4357	1.385	1.369	1.385	1.382	1.407	126,434	1.3964	0.23%
2011-06-27	0	4.390	4.390	4.400	4.340	4.460	274,115	1,200,537	4.3797	1.382	1.382	1.385	1.366	1.404	870,744	1.3787	-1.79%
2011-06-24	0	4.470	4.410	4.470	4.210	4.520	619,847	2,744,687	4.4280	1.407	1.388	1.407	1.325	1.423	1,968,984	1.3940	5.42%
2011-06-23	0	4.240	4.240	4.290	4.220	4.300	84,524	359,805	4.2568	1.335	1.335	1.351	1.328	1.354	268,496	1.3401	0.24%
2011-06-22	0	4.230	4.230	4.260	4.220	4.300	444,000	1,895,900	4.2700	1.332	1.332	1.341	1.328	1.354	1,410,395	1.3442	-0.24%
2011-06-21	0	4.240	4.240	4.270	4.190	4.290	193,000	813,400	4.2145	1.335	1.335	1.344	1.319	1.351	613,077	1.3268	0.71%
2011-06-20	0	4.210	4.130	4.210	4.200	4.320	300,289	1,280,325	4.2636	1.325	1.300	1.325	1.322	1.360	953,887	1.3422	-2.55%
2011-06-17	0	4.320	4.320	4.340	4.300	4.380	302,192	1,311,410	4.3397	1.360	1.360	1.366	1.354	1.379	959,932	1.3661	-0.23%
2011-06-16	0	4.330	4.330	4.340	4.300	4.380	216,000	936,220	4.3344	1.363	1.363	1.366	1.354	1.379	686,138	1.3645	-2.48%
2011-06-15	0	4.440	4.380	4.440	4.400	4.490	260,000	1,155,640	4.4448	1.398	1.379	1.398	1.385	1.413	825,907	1.3992	0.91%
2011-06-14	0	4.400	4.360	4.420	4.310	4.480	328,000	1,455,820	4.4385	1.385	1.373	1.391	1.357	1.410	1,041,913	1.3973	0.92%
2011-06-13	0	4.360	4.360	4.390	4.310	4.500	510,000	2,243,860	4.3997	1.373	1.373	1.382	1.357	1.417	1,620,048	1.3851	-4.39%
2011-06-10	0	4.560	4.550	4.590	4.550	4.700	604,000	2,779,500	4.6018	1.436	1.432	1.445	1.432	1.480	1,918,645	1.4487	-1.30%
2011-06-09	0	4.620	4.620	4.690	4.620	4.750	417,666	1,947,050	4.6617	1.454	1.454	1.476	1.454	1.495	1,326,743	1.4675	-3.55%
2011-06-08	0	4.790	4.780	4.790	4.780	4.850	244,278	1,175,572	4.8124	1.508	1.505	1.508	1.505	1.527	775,965	1.5150	0.00%
2011-06-07	0	4.790	4.790	4.800	4.790	4.920	1,088,000	5,226,720	4.8040	1.508	1.508	1.511	1.508	1.549	3,456,102	1.5123	-2.64%
2011-06-03	0	4.920	4.910	4.990	4.910	5.000	113,581	564,095	4.9665	1.549	1.546	1.571	1.546	1.574	360,797	1.5635	-1.01%
2011-06-02	0	4.970	4.970	5.000	4.950	5.000	46,606	231,969	4.9772	1.565	1.565	1.574	1.558	1.574	148,047	1.5669	-0.60%
2011-06-01	0	5.000	4.990	5.000	4.960	5.090	232,000	1,164,340	5.0187	1.574	1.571	1.574	1.561	1.602	736,963	1.5799	-1.77%
2011-05-31	0	5.090	5.030	5.090	5.000	5.100	162,000	814,300	5.0265	1.602	1.583	1.602	1.574	1.606	514,603	1.5824	1.80%
2011-05-30	0	5.000	4.980	5.000	5.000	5.030	156,103	781,129	5.0039	1.574	1.568	1.574	1.574	1.583	495,871	1.5753	-0.60%
2011-05-27	0	5.030	5.030	5.060	5.030	5.140	216,000	1,091,740	5.0544	1.583	1.583	1.593	1.583	1.618	686,138	1.5911	-0.40%
2011-05-26	0	5.050	5.050	5.090	5.050	5.090	98,103	497,977	5.0761	1.590	1.590	1.602	1.590	1.602	311,631	1.5980	0.00%
2011-05-25	0	5.050	5.050	5.080	5.010	5.100	480,309	2,426,398	5.0517	1.590	1.590	1.599	1.577	1.606	1,525,733	1.5903	-1.17%
2011-05-24	0	5.110	5.110	5.120	5.010	5.110	298,000	1,512,540	5.0756	1.609	1.609	1.612	1.577	1.609	946,616	1.5978	0.20%
2011-05-23	0	5.100	5.060	5.100	5.050	5.170	865,022	4,441,970	5.1351	1.606	1.593	1.606	1.590	1.628	2,747,798	1.6166	-1.54%
2011-05-20	0	5.180	5.120	5.180	5.090	5.270	520,000	2,692,720	5.1783	1.631	1.612	1.631	1.602	1.659	1,651,814	1.6302	-0.96%
2011-05-19	0	5.230	5.210	5.230	5.180	5.300	694,019	3,630,758	5.2315	1.646	1.640	1.646	1.631	1.668	2,204,596	1.6469	-0.76%
2011-05-18	0	5.270	5.260	5.280	5.080	5.300	1,236,175	6,468,235	5.2325	1.659	1.656	1.662	1.599	1.668	3,926,790	1.6472	2.93%
2011-05-17	0	5.120	5.120	5.130	5.000	5.140	700,000	3,557,520	5.0822	1.612	1.612	1.615	1.574	1.618	2,223,595	1.5999	1.39%
2011-05-16	0	5.050	5.030	5.050	4.870	5.080	950,000	4,771,880	5.0230	1.590	1.583	1.590	1.533	1.599	3,017,737	1.5813	3.70%
2011-05-13	0	4.870	4.840	4.870	4.780	4.950	494,000	2,409,020	4.8766	1.533	1.524	1.533	1.505	1.558	1,569,223	1.5352	1.25%
2011-05-12	0	4.810	4.780	4.850	4.760	4.880	131,725	633,844	4.8119	1.514	1.505	1.527	1.498	1.536	418,433	1.5148	0.21%
2011-05-11	0	4.800	4.790	4.830	4.800	4.900	567,725	2,755,245	4.8531	1.511	1.508	1.521	1.511	1.543	1,803,415	1.5278	-2.04%
2011-05-09	0	4.900	4.910	4.950	4.600	4.950	536,000	2,577,800	4.8093	1.543	1.546	1.558	1.448	1.558	1,702,639	1.5140	0.82%
2011-05-06	0	4.860	4.850	4.890	4.850	4.910	556,096	2,715,520	4.8832	1.530	1.527	1.539	1.527	1.546	1,766,475	1.5373	-2.41%
2011-05-05	0	4.980	4.970	4.990	4.930	5.030	232,000	1,158,440	4.9933	1.568	1.565	1.571	1.552	1.583	736,963	1.5719	0.20%
2011-05-04	0	4.970	4.960	4.970	4.950	5.020	304,000	1,514,240	4.9811	1.565	1.561	1.565	1.558	1.580	965,676	1.5681	-1.19%
2011-05-03	0	5.030	5.030	5.050	5.000	5.070	166,019	835,093	5.0301	1.583	1.583	1.590	1.574	1.596	527,370	1.5835	-1.37%
2011-04-29	0	5.100	5.100	5.110	5.010	5.110	444,000	2,251,540	5.0710	1.606	1.606	1.609	1.577	1.609	1,410,395	1.5964	0.20%
2011-04-28	0	5.090	5.080	5.150	5.080	5.260	274,000	1,415,960	5.1677	1.602	1.599	1.621	1.599	1.656	870,379	1.6268	-2.12%
2011-04-27	0	5.200	5.200	5.290	5.150	5.460	544,343	2,881,541	5.2936	1.637	1.637	1.665	1.621	1.719	1,729,141	1.6665	-2.99%
2011-04-26	0	5.360	5.360	5.380	5.060	5.360	927,499	4,863,369	5.2435	1.687	1.687	1.694	1.593	1.687	2,946,261	1.6507	5.10%
2011-04-21	0	5.100	5.100	5.160	5.060	5.180	264,000	1,345,420	5.0963	1.606	1.606	1.624	1.593	1.631	838,613	1.6043	-0.39%
2011-04-20	0	5.120	5.090	5.120	5.020	5.120	352,000	1,791,780	5.0903	1.612	1.602	1.612	1.580	1.612	1,118,151	1.6024	1.79%
2011-04-19	0	5.030	5.020	5.070	5.020	5.100	142,000	715,900	5.0415	1.583	1.580	1.596	1.580	1.606	451,072	1.5871	-0.79%
2011-04-18	0	5.150	5.150	5.170	5.040	5.200	1,228,000	6,297,900	5.1286	1.596	1.596	1.602	1.562	1.612	3,962,373	1.5894	1.98%
2011-04-15	0	5.050	5.050	5.070	5.050	5.200	750,000	3,851,600	5.1355	1.565	1.565	1.571	1.565	1.612	2,420,016	1.5916	0.00%
2011-04-14	0	5.050	5.040	5.050	5.020	5.250	1,206,000	6,185,100	5.1286	1.565	1.562	1.565	1.556	1.627	3,891,386	1.5894	0.40%
2011-04-13	0	5.030	5.030	5.050	5.000	5.050	574,000	2,890,060	5.0349	1.559	1.559	1.565	1.550	1.565	1,852,119	1.5604	-0.40%
2011-04-12	0	5.050	5.050	5.060	4.900	5.050	502,964	2,496,974	4.9645	1.565	1.565	1.568	1.519	1.565	1,622,908	1.5386	1.81%
2011-04-11	0	4.960	4.960	4.970	4.920	5.000	436,735	2,167,326	4.9626	1.537	1.537	1.540	1.525	1.550	1,409,208	1.5380	-1.20%
2011-04-08	0	5.020	5.020	5.050	5.000	5.070	298,000	1,499,270	5.0311	1.556	1.556	1.565	1.550	1.571	961,553	1.5592	-0.99%
2011-04-07	0	5.070	5.060	5.120	5.060	5.100	154,000	780,280	5.0668	1.571	1.568	1.587	1.568	1.581	496,910	1.5703	-1.36%
2011-04-06	0	5.140	5.120	5.180	5.060	5.200	714,000	3,664,120	5.1318	1.593	1.587	1.605	1.568	1.612	2,303,855	1.5904	0.78%
2011-04-04	0	5.100	5.050	5.100	4.920	5.100	378,104	1,895,250	5.0125	1.581	1.565	1.581	1.525	1.581	1,220,024	1.5535	3.03%
2011-04-01	0	4.950	4.940	4.950	4.900	4.950	338,000	1,666,480	4.9304	1.534	1.531	1.534	1.519	1.534	1,090,621	1.5280	0.20%
2011-03-31	0	4.940	4.940	4.970	4.560	5.000	324,000	1,593,300	4.9176	1.531	1.531	1.540	1.413	1.550	1,045,447	1.5240	-1.20%
2011-03-30	0	5.000	4.980	5.000	4.960	5.000	148,000	736,520	4.9765	1.550	1.543	1.550	1.537	1.550	477,550	1.5423	1.01%
2011-03-29	0	4.950	4.920	4.990	4.940	5.040	64,000	317,080	4.9544	1.534	1.525	1.546	1.531	1.562	206,508	1.5354	-0.20%
2011-03-28	0	4.960	4.960	4.980	4.950	5.050	284,000	1,418,920	4.9962	1.537	1.537	1.543	1.534	1.565	916,379	1.5484	-1.39%
2011-03-25	0	5.030	5.020	5.080	5.020	5.120	160,000	808,200	5.0513	1.559	1.556	1.574	1.556	1.587	516,270	1.5655	-1.37%
2011-03-24	0	5.100	5.030	5.100	5.020	5.130	257,025	1,307,875	5.0885	1.581	1.559	1.581	1.556	1.590	829,340	1.5770	0.20%
2011-03-23	0	5.090	5.080	5.140	5.080	5.150	52,000	265,480	5.1054	1.577	1.574	1.593	1.574	1.596	167,788	1.5822	-1.17%
2011-03-22	0	5.150	5.140	5.150	5.130	5.150	242,000	1,244,460	5.1424	1.596	1.593	1.596	1.590	1.596	780,859	1.5937	0.00%
2011-03-21	0	5.150	5.150	5.180	5.150	5.200	848,040	4,402,504	5.1914	1.596	1.596	1.605	1.596	1.612	2,736,361	1.6089	0.98%
2011-03-18	0	5.100	5.090	5.180	5.000	5.180	1,222,000	6,259,960	5.1227	1.581	1.577	1.605	1.550	1.605	3,943,013	1.5876	1.59%
2011-03-17	0	5.020	4.950	5.080	4.660	5.100	1,152,301	5,561,811	4.8267	1.556	1.534	1.574	1.444	1.581	3,718,116	1.4959	4.58%
2011-03-16	0	4.800	4.770	4.800	4.620	4.850	288,000	1,376,760	4.7804	1.488	1.478	1.488	1.432	1.503	929,286	1.4815	3.90%
2011-03-15	0	4.620	4.620	4.670	4.520	4.880	862,830	4,013,677	4.6518	1.432	1.432	1.447	1.401	1.512	2,784,083	1.4417	-6.29%
2011-03-14	0	4.930	4.930	4.970	4.810	4.990	454,000	2,246,960	4.9493	1.528	1.528	1.540	1.491	1.546	1,464,916	1.5338	-1.40%
2011-03-11	0	5.000	5.000	5.040	5.000	5.050	206,000	1,034,800	5.0233	1.550	1.550	1.562	1.550	1.565	664,698	1.5568	-0.99%
2011-03-10	0	5.050	5.050	5.100	5.040	5.100	250,367	1,273,175	5.0852	1.565	1.565	1.581	1.562	1.581	807,856	1.5760	0.60%
2011-03-09	0	5.020	5.020	5.090	5.010	5.100	218,000	1,109,460	5.0893	1.556	1.556	1.577	1.553	1.581	703,418	1.5772	0.20%
2011-03-08	0	5.010	5.010	5.080	4.940	5.060	194,000	971,280	5.0066	1.553	1.553	1.574	1.531	1.568	625,977	1.5516	-0.20%
2011-03-07	0	5.020	5.020	5.070	4.980	5.100	198,000	996,380	5.0322	1.556	1.556	1.571	1.543	1.581	638,884	1.5596	-1.57%
2011-03-04	0	5.100	5.100	5.140	4.950	5.140	252,000	1,277,200	5.0683	1.581	1.581	1.593	1.534	1.593	813,125	1.5707	3.45%
2011-03-03	0	4.930	4.930	5.020	4.880	5.040	264,000	1,307,460	4.9525	1.528	1.528	1.556	1.512	1.562	851,846	1.5349	-0.40%
2011-03-02	0	4.950	4.950	4.970	4.800	4.960	206,000	1,017,840	4.9410	1.534	1.534	1.540	1.488	1.537	664,698	1.5313	1.02%
2011-03-01	0	4.900	4.900	4.920	4.740	4.920	246,000	1,186,860	4.8246	1.519	1.519	1.525	1.469	1.525	793,765	1.4952	2.94%
2011-02-28	0	4.760	4.760	4.800	4.690	4.800	244,950	1,164,323	4.7533	1.475	1.475	1.488	1.454	1.488	790,377	1.4731	-1.65%
2011-02-25	0	4.840	4.780	4.820	4.760	4.890	372,000	1,803,780	4.8489	1.500	1.481	1.494	1.475	1.515	1,200,328	1.5027	0.83%
2011-02-24	0	4.800	4.740	4.800	4.700	4.900	686,000	3,300,820	4.8117	1.488	1.469	1.488	1.457	1.519	2,213,508	1.4912	-3.03%
2011-02-23	0	4.950	4.880	4.950	4.880	4.980	306,316	1,507,037	4.9199	1.534	1.512	1.534	1.512	1.543	988,386	1.5247	-0.60%
2011-02-22	0	4.980	4.960	4.980	4.970	5.100	1,386,000	6,932,640	5.0019	1.543	1.537	1.543	1.540	1.581	4,472,190	1.5502	-2.73%
2011-02-21	0	5.120	5.120	5.150	5.100	5.280	396,000	2,035,200	5.1394	1.587	1.587	1.596	1.581	1.636	1,277,768	1.5928	-3.03%
2011-02-18	0	5.280	5.270	5.330	5.260	5.380	102,000	540,560	5.2996	1.636	1.633	1.652	1.630	1.667	329,122	1.6424	0.38%
2011-02-17	0	5.260	5.260	5.300	5.250	5.370	110,000	582,240	5.2931	1.630	1.630	1.643	1.627	1.664	354,936	1.6404	-0.75%
2011-02-16	0	5.300	5.300	5.350	5.280	5.340	246,200	1,308,284	5.3139	1.643	1.643	1.658	1.636	1.655	794,411	1.6469	-1.30%
2011-02-15	0	5.370	5.310	5.370	5.310	5.410	750,352	4,021,850	5.3600	1.664	1.646	1.664	1.646	1.677	2,421,152	1.6611	0.94%
2011-02-14	0	5.320	5.320	5.330	5.100	5.340	868,000	4,549,300	5.2411	1.649	1.649	1.652	1.581	1.655	2,800,765	1.6243	3.30%
2011-02-11	0	5.150	5.150	5.180	5.020	5.180	464,000	2,366,700	5.1006	1.596	1.596	1.605	1.556	1.605	1,497,183	1.5808	-0.19%
2011-02-10	0	5.160	5.080	5.170	5.000	5.190	1,568,000	7,928,318	5.0563	1.599	1.574	1.602	1.550	1.608	5,059,447	1.5670	-0.39%
2011-02-09	0	5.180	5.110	5.170	5.120	5.480	1,084,549	5,773,347	5.3233	1.605	1.584	1.602	1.587	1.698	3,499,501	1.6498	-5.82%
2011-02-08	0	5.500	5.540	5.570	5.450	5.560	542,192	2,984,197	5.5039	1.705	1.717	1.726	1.689	1.723	1,749,484	1.7058	-1.61%
2011-02-07	0	5.590	5.520	5.590	5.520	5.780	214,000	1,209,780	5.6532	1.732	1.711	1.732	1.711	1.791	690,511	1.7520	-2.61%
2011-02-02	0	5.740	5.700	5.760	5.550	5.760	388,000	2,194,600	5.6562	1.779	1.767	1.785	1.720	1.785	1,251,955	1.7529	3.61%
2011-02-01	0	5.540	5.420	5.540	5.390	5.540	293,000	1,593,920	5.4400	1.717	1.680	1.717	1.670	1.717	945,420	1.6859	0.00%
2011-01-31	0	5.540	5.400	5.540	5.320	5.550	150,000	811,520	5.4101	1.717	1.674	1.717	1.649	1.720	484,003	1.6767	-0.18%
2011-01-28	0	5.550	5.440	5.580	5.460	5.550	310,000	1,707,080	5.5067	1.720	1.686	1.729	1.692	1.720	1,000,273	1.7066	-0.54%
2011-01-27	0	5.580	5.520	5.580	5.430	5.580	555,429	3,067,638	5.5230	1.729	1.711	1.729	1.683	1.729	1,792,196	1.7117	2.76%
2011-01-26	0	5.430	5.500	5.510	5.390	5.650	1,370,023	7,524,542	5.4923	1.683	1.705	1.708	1.670	1.751	4,420,637	1.7021	-1.99%
2011-01-25	0	5.540	5.510	5.540	5.350	5.590	1,124,000	6,161,500	5.4818	1.717	1.708	1.717	1.658	1.732	3,626,797	1.6989	1.09%
2011-01-24	0	5.480	5.370	5.480	5.310	5.700	785,929	4,318,270	5.4945	1.698	1.664	1.698	1.646	1.767	2,535,948	1.7028	-3.69%
2011-01-21	0	5.690	5.650	5.700	5.620	5.830	472,000	2,704,920	5.7308	1.763	1.751	1.767	1.742	1.807	1,522,997	1.7761	-3.07%
2011-01-20	0	5.870	5.850	5.870	5.850	6.040	320,399	1,893,394	5.9095	1.819	1.813	1.819	1.813	1.872	1,033,828	1.8314	-2.81%
2011-01-19	0	6.040	6.040	6.050	5.950	6.120	3,223,080	19,350,734	6.0038	1.872	1.872	1.875	1.844	1.897	10,399,874	1.8607	0.67%
2011-01-18	0	6.000	5.970	6.000	5.800	6.140	2,570,019	15,493,735	6.0286	1.859	1.850	1.859	1.798	1.903	8,292,650	1.8684	2.56%
2011-01-17	0	5.850	5.850	5.860	5.780	5.880	1,106,000	6,438,840	5.8217	1.813	1.813	1.816	1.791	1.822	3,568,717	1.8042	0.17%
2011-01-14	0	5.840	5.810	5.840	5.800	5.860	351,102	2,048,117	5.8334	1.810	1.801	1.810	1.798	1.816	1,132,897	1.8079	-0.34%
2011-01-13	0	5.860	5.850	5.860	5.790	5.900	729,138	4,263,361	5.8471	1.816	1.813	1.816	1.794	1.829	2,352,701	1.8121	0.51%
2011-01-12	0	5.830	5.830	5.850	5.750	5.850	949,603	5,522,293	5.8154	1.807	1.807	1.813	1.782	1.813	3,064,073	1.8023	1.57%
2011-01-11	0	5.740	5.700	5.740	5.700	5.800	629,237	3,622,996	5.7578	1.779	1.767	1.779	1.767	1.798	2,030,352	1.7844	1.06%
2011-01-10	0	5.680	5.680	5.700	5.560	5.750	1,025,350	5,786,469	5.6434	1.760	1.760	1.767	1.723	1.782	3,308,485	1.7490	2.16%
2011-01-07	0	5.560	5.550	5.560	5.550	5.620	428,000	2,384,340	5.5709	1.723	1.720	1.723	1.720	1.742	1,381,022	1.7265	-1.59%
2011-01-06	0	5.650	5.640	5.650	5.640	5.720	362,000	2,050,140	5.6634	1.751	1.748	1.751	1.748	1.773	1,168,061	1.7552	-1.74%
2011-01-05	0	5.750	5.730	5.750	5.740	5.820	496,348	2,865,434	5.7730	1.782	1.776	1.782	1.779	1.804	1,601,560	1.7892	0.17%
2011-01-04	0	5.740	5.700	5.760	5.690	5.820	1,324,052	7,612,971	5.7498	1.779	1.767	1.785	1.763	1.804	4,272,303	1.7819	0.88%
2011-01-03	0	5.690	5.690	5.730	5.660	5.820	512,000	2,964,220	5.7895	1.763	1.763	1.776	1.754	1.804	1,652,064	1.7943	-1.56%
2010-12-31	0	5.780	5.750	5.780	5.630	5.810	1,107,488	6,378,714	5.7596	1.791	1.782	1.791	1.745	1.801	3,573,518	1.7850	2.30%
2010-12-30	0	5.650	5.590	5.650	5.250	5.690	956,964	5,212,075	5.4465	1.751	1.732	1.751	1.627	1.763	3,087,824	1.6879	6.00%
2010-12-29	0	5.330	5.310	5.330	5.210	5.350	564,840	2,980,700	5.2771	1.652	1.646	1.652	1.615	1.658	1,822,562	1.6354	0.38%
2010-12-28	0	5.310	5.290	5.300	5.250	5.420	560,000	2,976,100	5.3145	1.646	1.639	1.643	1.627	1.680	1,806,945	1.6470	-2.93%
2010-12-24	0	5.470	5.420	5.490	5.400	5.600	1,082,000	5,967,900	5.5156	1.695	1.680	1.701	1.674	1.736	3,491,277	1.7094	-2.32%
2010-12-23	0	5.600	5.600	5.680	5.600	5.700	284,344	1,604,840	5.6440	1.736	1.736	1.760	1.736	1.767	917,489	1.7492	-1.75%
2010-12-22	0	5.700	5.680	5.700	5.600	5.740	569,745	3,243,017	5.6920	1.767	1.760	1.767	1.736	1.779	1,838,389	1.7641	0.00%
2010-12-21	0	5.700	5.690	5.700	5.640	5.740	619,293	3,523,001	5.6887	1.767	1.763	1.767	1.748	1.779	1,998,265	1.7630	0.18%
2010-12-20	0	5.690	5.680	5.690	5.680	5.850	530,000	3,053,240	5.7608	1.763	1.760	1.763	1.760	1.813	1,710,145	1.7854	-2.74%
2010-12-17	0	5.850	5.840	5.850	5.800	5.970	756,000	4,443,760	5.8780	1.813	1.810	1.813	1.798	1.850	2,439,376	1.8217	0.17%
2010-12-16	0	5.840	5.830	5.860	5.830	6.150	856,038	5,112,867	5.9727	1.810	1.807	1.816	1.807	1.906	2,762,168	1.8510	-5.04%
2010-12-15	0	6.150	6.090	6.150	6.090	6.200	356,183	2,189,461	6.1470	1.906	1.887	1.906	1.887	1.921	1,149,291	1.9051	1.15%
2010-12-14	0	6.080	6.080	6.100	6.070	6.100	182,160	1,109,226	6.0893	1.884	1.884	1.890	1.881	1.890	587,774	1.8872	-1.14%
2010-12-13	0	6.150	6.110	6.150	6.070	6.250	319,611	1,957,220	6.1238	1.906	1.894	1.906	1.881	1.937	1,031,285	1.8978	-0.81%
2010-12-10	0	6.200	6.170	6.210	6.070	6.210	432,000	2,655,160	6.1462	1.921	1.912	1.925	1.881	1.925	1,393,929	1.9048	0.00%
2010-12-09	0	6.200	6.200	6.230	6.190	6.300	559,562	3,498,223	6.2517	1.921	1.921	1.931	1.918	1.952	1,805,532	1.9375	-0.96%
2010-12-08	0	6.260	6.230	6.290	6.150	6.320	286,000	1,785,600	6.2434	1.940	1.931	1.949	1.906	1.959	922,833	1.9349	0.81%
2010-12-07	0	6.210	6.190	6.210	6.120	6.220	802,000	4,926,600	6.1429	1.925	1.918	1.925	1.897	1.928	2,587,804	1.9038	0.00%
2010-12-06	0	6.210	6.210	6.220	6.200	6.300	286,318	1,789,749	6.2509	1.925	1.925	1.928	1.921	1.952	923,859	1.9373	-0.48%
2010-12-03	0	6.240	6.240	6.280	6.230	6.280	492,310	3,076,662	6.2494	1.934	1.934	1.946	1.931	1.946	1,588,531	1.9368	0.16%
2010-12-02	0	6.230	6.180	6.230	6.180	6.270	447,698	2,785,266	6.2213	1.931	1.915	1.931	1.915	1.943	1,444,582	1.9281	1.14%
2010-12-01	0	6.160	6.130	6.160	6.050	6.180	546,668	3,343,905	6.1169	1.909	1.900	1.909	1.875	1.915	1,763,927	1.8957	0.82%
2010-11-30	0	6.110	6.190	6.210	6.080	6.240	578,000	3,564,160	6.1664	1.894	1.918	1.925	1.884	1.934	1,865,026	1.9111	-2.24%
2010-11-29	0	6.250	6.250	6.280	6.190	6.290	184,000	1,146,000	6.2283	1.937	1.937	1.946	1.918	1.949	593,711	1.9302	-0.64%
2010-11-26	0	6.290	6.200	6.290	6.120	6.290	769,037	4,734,485	6.1564	1.949	1.921	1.949	1.897	1.949	2,481,443	1.9080	1.94%
2010-11-25	0	6.170	6.170	6.200	6.150	6.280	192,000	1,191,420	6.2053	1.912	1.912	1.921	1.906	1.946	619,524	1.9231	0.33%
2010-11-24	0	6.150	6.150	6.160	6.110	6.280	356,019	2,198,858	6.1762	1.906	1.906	1.909	1.894	1.946	1,148,762	1.9141	0.82%
2010-11-23	0	6.100	6.080	6.100	6.050	6.250	866,000	5,312,020	6.1340	1.890	1.884	1.890	1.875	1.937	2,794,312	1.9010	-3.79%
2010-11-22	0	6.340	6.320	6.340	6.210	6.450	364,000	2,292,180	6.2972	1.965	1.959	1.965	1.925	1.999	1,174,514	1.9516	-1.71%
2010-11-19	0	6.450	6.420	6.450	6.260	6.530	1,096,608	7,026,229	6.4072	1.999	1.990	1.999	1.940	2.024	3,538,412	1.9857	1.26%
2010-11-18	0	6.370	6.370	6.380	6.080	6.380	1,370,297	8,582,814	6.2635	1.974	1.974	1.977	1.884	1.977	4,421,521	1.9411	4.94%
2010-11-17	0	6.070	6.060	6.070	6.000	6.170	1,524,096	9,256,646	6.0735	1.881	1.878	1.881	1.859	1.912	4,917,782	1.8823	-2.88%
2010-11-16	0	6.250	6.240	6.250	6.150	6.500	1,444,878	9,087,392	6.2894	1.937	1.934	1.937	1.906	2.014	4,662,171	1.9492	-0.64%
2010-11-15	0	6.290	6.250	6.290	6.170	6.450	1,594,139	10,085,362	6.3265	1.949	1.937	1.949	1.912	1.999	5,143,789	1.9607	-3.97%
2010-11-12	0	6.550	6.550	6.560	6.450	6.900	1,446,754	9,650,708	6.6706	2.030	2.030	2.033	1.999	2.138	4,668,224	2.0673	-5.76%
2010-11-11	0	6.950	6.920	6.950	4.010	7.000	3,900,823	26,960,838	6.9116	2.154	2.145	2.154	1.243	2.169	12,586,739	2.1420	2.21%
2010-11-10	0	6.800	6.800	6.830	6.550	6.870	2,511,000	16,876,120	6.7209	2.107	2.107	2.117	2.030	2.129	8,102,214	2.0829	1.19%
2010-11-09	0	6.720	6.700	6.810	6.550	6.840	3,278,871	22,009,865	6.7126	2.083	2.076	2.111	2.030	2.120	10,579,894	2.0803	0.45%
2010-11-08	0	6.690	6.680	6.690	6.460	6.690	2,110,243	13,835,825	6.5565	2.073	2.070	2.073	2.002	2.073	6,809,096	2.0320	3.56%
2010-11-05	0	6.460	6.450	6.460	6.410	6.500	3,826,522	24,770,381	6.4733	2.002	1.999	2.002	1.987	2.014	12,346,993	2.0062	1.25%
2010-11-04	0	6.380	6.350	6.380	6.280	6.420	2,144,269	13,620,544	6.3521	1.977	1.968	1.977	1.946	1.990	6,918,887	1.9686	2.08%
2010-11-03	0	6.250	6.250	6.280	6.250	6.400	1,584,000	10,007,640	6.3180	1.937	1.937	1.946	1.937	1.983	5,111,074	1.9580	0.00%
2010-11-02	0	6.250	6.220	6.250	6.170	6.300	592,955	3,702,103	6.2435	1.937	1.928	1.937	1.912	1.952	1,913,281	1.9350	-0.48%
2010-11-01	0	6.280	6.280	6.300	6.000	6.300	1,682,000	10,384,120	6.1737	1.946	1.946	1.952	1.859	1.952	5,427,289	1.9133	5.90%
2010-10-29	0	5.930	5.930	5.950	5.700	5.990	1,518,000	8,885,200	5.8532	1.838	1.838	1.844	1.767	1.856	4,898,113	1.8140	0.00%
2010-10-28	0	5.930	5.870	5.930	5.840	6.100	1,248,174	7,455,044	5.9728	1.838	1.819	1.838	1.810	1.890	4,027,468	1.8510	-2.31%
2010-10-27	0	6.070	6.060	6.080	6.010	6.450	2,554,453	15,901,434	6.2250	1.881	1.878	1.884	1.863	1.999	8,242,423	1.9292	-4.86%
2010-10-26	0	6.380	6.380	6.390	6.340	6.590	756,310	4,857,462	6.4226	1.977	1.977	1.980	1.965	2.042	2,440,376	1.9905	-2.60%
2010-10-25	0	6.550	6.500	6.540	6.320	6.620	2,618,000	17,113,540	6.5369	2.030	2.014	2.027	1.959	2.052	8,447,469	2.0259	2.66%
2010-10-22	0	6.380	6.380	6.400	6.380	6.600	452,420	2,941,736	6.5022	1.977	1.977	1.983	1.977	2.045	1,459,818	2.0151	-2.45%
2010-10-21	0	6.540	6.510	6.550	6.430	6.630	1,084,000	7,097,380	6.5474	2.027	2.018	2.030	1.993	2.055	3,497,730	2.0291	0.62%
2010-10-20	0	6.500	6.490	6.500	6.360	6.650	1,240,000	8,083,660	6.5191	2.014	2.011	2.014	1.971	2.061	4,001,093	2.0204	-3.13%
2010-10-19	0	6.710	6.710	6.720	6.610	6.810	1,986,000	13,351,200	6.7227	2.080	2.080	2.083	2.049	2.111	6,408,203	2.0835	1.05%
2010-10-18	0	6.640	6.560	6.640	6.550	6.900	3,216,000	21,640,580	6.7290	2.058	2.033	2.058	2.030	2.138	10,377,029	2.0854	-1.48%
2010-10-15	0	6.740	6.730	6.740	6.270	6.750	3,048,516	20,036,005	6.5724	2.089	2.086	2.089	1.943	2.092	9,836,610	2.0369	5.31%
2010-10-14	0	6.400	6.370	6.410	6.200	6.450	2,031,634	12,939,054	6.3688	1.983	1.974	1.987	1.921	1.999	6,555,449	1.9738	1.27%
2010-10-13	0	6.320	6.300	6.310	6.200	6.450	2,018,000	12,751,360	6.3188	1.959	1.952	1.956	1.921	1.999	6,511,457	1.9583	0.00%
2010-10-12	0	6.320	6.300	6.320	6.150	6.350	2,810,453	17,593,793	6.2601	1.959	1.952	1.959	1.906	1.968	9,068,455	1.9401	0.80%
2010-10-11	0	6.270	6.230	6.250	5.890	6.400	7,066,344	43,482,677	6.1535	1.943	1.931	1.937	1.825	1.983	22,800,888	1.9071	7.36%
2010-10-08	0	5.840	5.840	5.850	5.720	5.890	789,706	4,603,105	5.8289	1.810	1.810	1.813	1.773	1.825	2,548,135	1.8065	-0.17%
2010-10-07	0	5.850	5.770	5.850	5.750	5.940	1,338,731	7,818,380	5.8401	1.813	1.788	1.813	1.782	1.841	4,319,667	1.8099	-0.51%
2010-10-06	0	5.880	5.880	5.890	5.750	5.930	2,950,000	17,267,840	5.8535	1.822	1.822	1.825	1.782	1.838	9,518,730	1.8141	2.62%
2010-10-05	0	5.730	5.710	5.740	5.510	5.740	1,292,000	7,277,100	5.6324	1.776	1.770	1.779	1.708	1.779	4,168,881	1.7456	2.32%
2010-10-04	0	5.600	5.570	5.600	5.200	5.700	2,914,000	16,081,700	5.5188	1.736	1.726	1.736	1.612	1.767	9,402,569	1.7104	7.69%
2010-09-30	0	5.200	5.160	5.200	5.150	5.330	1,376,000	7,172,580	5.2126	1.612	1.599	1.612	1.596	1.652	4,439,923	1.6155	-2.44%
2010-09-29	0	5.330	5.310	5.330	5.300	5.370	419,279	2,234,900	5.3303	1.652	1.646	1.652	1.643	1.664	1,352,883	1.6520	0.76%
2010-09-28	0	5.290	5.290	5.300	5.240	5.380	671,000	3,544,210	5.2820	1.639	1.639	1.643	1.624	1.667	2,165,108	1.6370	-2.94%
2010-09-27	0	5.450	5.440	5.450	5.370	5.460	488,000	2,643,700	5.4174	1.689	1.686	1.689	1.664	1.692	1,574,624	1.6789	0.18%
2010-09-24	0	5.440	5.400	5.440	5.350	5.480	676,723	3,694,414	5.4593	1.686	1.674	1.686	1.658	1.698	2,183,574	1.6919	0.93%
2010-09-22	0	5.390	5.380	5.390	5.390	5.480	792,000	4,290,100	5.4168	1.670	1.667	1.670	1.670	1.698	2,555,537	1.6787	-1.82%
2010-09-21	0	5.490	5.470	5.500	5.460	5.580	360,001	1,983,205	5.5089	1.701	1.695	1.705	1.692	1.729	1,161,611	1.7073	-0.18%
2010-09-20	0	5.500	5.500	5.540	5.450	5.560	720,000	3,981,980	5.5305	1.705	1.705	1.717	1.689	1.723	2,323,215	1.7140	-0.36%
2010-09-17	0	5.520	5.520	5.550	5.490	5.640	632,000	3,524,640	5.5770	1.711	1.711	1.720	1.701	1.748	2,039,267	1.7284	-0.18%
2010-09-16	0	5.590	5.560	5.580	5.450	5.600	876,366	4,831,982	5.5137	1.714	1.705	1.711	1.671	1.717	2,858,441	1.6904	2.01%
2010-09-15	0	5.480	5.400	5.480	5.390	5.590	366,000	2,003,740	5.4747	1.680	1.656	1.680	1.653	1.714	1,193,781	1.6785	-1.97%
2010-09-14	0	5.590	5.590	5.600	5.550	5.660	674,000	3,772,000	5.5964	1.714	1.714	1.717	1.702	1.735	2,198,384	1.7158	-1.41%
2010-09-13	0	5.670	5.670	5.680	5.530	5.720	978,593	5,490,740	5.6109	1.738	1.738	1.741	1.695	1.754	3,191,874	1.7202	0.00%
2010-09-10	0	5.670	5.620	5.670	5.530	5.780	926,122	5,226,376	5.6433	1.738	1.723	1.738	1.695	1.772	3,020,730	1.7302	-0.18%
2010-09-09	0	5.680	5.620	5.680	5.440	5.740	2,040,000	11,511,520	5.6429	1.741	1.723	1.741	1.668	1.760	6,653,863	1.7301	4.03%
2010-09-08	0	5.460	5.450	5.470	5.310	5.500	1,322,000	7,163,540	5.4187	1.674	1.671	1.677	1.628	1.686	4,311,964	1.6613	0.18%
2010-09-07	0	5.450	5.450	5.460	5.240	5.520	3,524,974	19,089,230	5.4154	1.671	1.671	1.674	1.607	1.692	11,497,398	1.6603	5.21%
2010-09-06	0	5.180	5.170	5.180	4.970	5.190	2,020,139	10,392,822	5.1446	1.588	1.585	1.588	1.524	1.591	6,589,082	1.5773	6.80%
2010-09-03	0	4.850	4.840	4.850	4.820	4.960	420,000	2,051,180	4.8838	1.487	1.484	1.487	1.478	1.521	1,369,913	1.4973	1.25%
2010-09-02	0	4.790	4.750	4.790	4.680	4.830	298,103	1,415,417	4.7481	1.469	1.456	1.469	1.435	1.481	972,322	1.4557	2.57%
2010-09-01	0	4.670	4.650	4.690	4.600	4.740	976,345	4,565,353	4.6760	1.432	1.426	1.438	1.410	1.453	3,184,542	1.4336	-2.10%
2010-08-31	0	4.770	4.750	4.820	4.700	4.860	232,000	1,108,860	4.7796	1.462	1.456	1.478	1.441	1.490	756,714	1.4654	-1.85%
2010-08-30	0	4.860	4.860	4.870	4.810	4.870	116,962	565,757	4.8371	1.490	1.490	1.493	1.475	1.493	381,495	1.4830	-0.21%
2010-08-27	0	4.870	4.800	4.880	4.760	4.890	578,117	2,796,502	4.8373	1.493	1.472	1.496	1.459	1.499	1,885,643	1.4830	0.41%
2010-08-26	0	4.850	4.850	4.900	4.840	4.990	140,000	680,580	4.8613	1.487	1.487	1.502	1.484	1.530	456,638	1.4904	-1.02%
2010-08-25	0	4.900	4.850	4.910	4.850	5.000	406,000	1,982,900	4.8840	1.502	1.487	1.505	1.487	1.533	1,324,249	1.4974	-2.00%
2010-08-24	0	5.000	4.940	5.000	4.930	5.000	520,000	2,590,340	4.9814	1.533	1.515	1.533	1.511	1.533	1,696,083	1.5272	-0.99%
2010-08-23	0	5.050	5.000	5.050	5.000	5.100	409,325	2,066,746	5.0492	1.548	1.533	1.548	1.533	1.564	1,335,094	1.5480	0.00%
2010-08-20	0	5.050	5.050	5.090	5.000	5.130	562,000	2,833,480	5.0418	1.548	1.548	1.561	1.533	1.573	1,833,074	1.5458	-1.56%
2010-08-19	0	5.130	5.100	5.140	4.960	5.300	1,108,003	5,657,986	5.1065	1.573	1.564	1.576	1.521	1.625	3,613,970	1.5656	3.43%
2010-08-18	0	4.960	4.960	5.000	4.950	5.090	358,826	1,792,208	4.9946	1.521	1.521	1.533	1.518	1.561	1,170,382	1.5313	-0.80%
2010-08-17	0	5.000	4.990	5.000	4.970	5.000	212,000	1,057,580	4.9886	1.533	1.530	1.533	1.524	1.533	691,480	1.5294	0.40%
2010-08-16	0	4.980	4.980	5.000	4.960	5.000	680,000	3,397,120	4.9958	1.527	1.527	1.533	1.521	1.533	2,217,954	1.5316	-1.58%
2010-08-13	0	5.060	5.020	5.120	4.920	5.080	502,000	2,526,360	5.0326	1.551	1.539	1.570	1.508	1.557	1,637,372	1.5429	0.80%
2010-08-12	0	5.020	5.020	5.070	4.850	5.000	502,000	2,466,700	4.9137	1.539	1.539	1.554	1.487	1.533	1,637,372	1.5065	1.21%
2010-08-11	0	4.960	4.960	4.990	4.900	5.050	726,000	3,611,280	4.9742	1.521	1.521	1.530	1.502	1.548	2,367,992	1.5250	-1.20%
2010-08-10	0	5.020	5.020	5.060	5.020	5.130	698,000	3,525,600	5.0510	1.539	1.539	1.551	1.539	1.573	2,276,665	1.5486	-1.57%
2010-08-09	0	5.100	5.080	5.100	5.020	5.130	844,000	4,285,620	5.0777	1.564	1.557	1.564	1.539	1.573	2,752,873	1.5568	1.39%
2010-08-06	0	5.030	5.030	5.050	5.000	5.120	1,238,000	6,243,700	5.0434	1.542	1.542	1.548	1.533	1.570	4,037,981	1.5462	-2.52%
2010-08-05	0	5.160	5.160	5.170	5.140	5.250	426,517	2,210,063	5.1817	1.582	1.582	1.585	1.576	1.610	1,391,169	1.5886	-1.34%
2010-08-04	0	5.230	5.280	5.290	5.180	5.320	536,830	2,825,580	5.2635	1.603	1.619	1.622	1.588	1.631	1,750,977	1.6137	-1.51%
2010-08-03	0	5.310	5.300	5.310	5.310	5.420	354,000	1,903,380	5.3768	1.628	1.625	1.628	1.628	1.662	1,154,641	1.6485	-1.85%
2010-08-02	0	5.410	5.420	5.480	5.350	5.560	837,051	4,572,150	5.4622	1.659	1.662	1.680	1.640	1.705	2,730,207	1.6747	-0.55%
2010-07-30	0	5.440	5.430	5.440	5.300	5.480	2,192,497	11,767,267	5.3671	1.668	1.665	1.668	1.625	1.680	7,151,262	1.6455	2.64%
2010-07-29	0	5.300	5.300	5.330	5.220	5.360	532,000	2,820,140	5.3010	1.625	1.625	1.634	1.600	1.643	1,735,223	1.6252	1.73%
2010-07-28	0	5.210	5.210	5.240	5.200	5.250	224,766	1,176,622	5.2349	1.597	1.597	1.607	1.594	1.610	733,119	1.6050	-0.57%
2010-07-27	0	5.240	5.200	5.240	5.190	5.290	102,000	530,660	5.2025	1.607	1.594	1.607	1.591	1.622	332,693	1.5950	-0.57%
2010-07-26	0	5.270	5.210	5.280	5.180	5.360	632,000	3,333,500	5.2745	1.616	1.597	1.619	1.588	1.643	2,061,393	1.6171	-0.57%
2010-07-23	0	5.300	5.300	5.340	5.300	5.440	702,143	3,783,196	5.3881	1.625	1.625	1.637	1.625	1.668	2,290,178	1.6519	0.38%
2010-07-22	0	5.280	5.240	5.300	5.190	5.290	124,000	649,640	5.2390	1.619	1.607	1.625	1.591	1.622	404,450	1.6062	0.19%
2010-07-21	0	5.270	5.270	5.330	5.230	5.390	728,000	3,873,540	5.3208	1.616	1.616	1.634	1.603	1.653	2,374,516	1.6313	-1.31%
2010-07-20	0	5.340	5.320	5.340	5.230	5.390	360,000	1,927,940	5.3554	1.637	1.631	1.637	1.603	1.653	1,174,211	1.6419	1.14%
2010-07-19	0	5.280	5.240	5.290	5.230	5.340	100,000	526,320	5.2632	1.619	1.607	1.622	1.603	1.637	326,170	1.6136	-1.86%
2010-07-16	0	5.380	5.290	5.380	5.210	5.450	978,000	5,244,560	5.3625	1.649	1.622	1.649	1.597	1.671	3,189,940	1.6441	0.75%
2010-07-15	0	5.340	5.270	5.340	5.260	5.540	526,345	2,813,069	5.3445	1.637	1.616	1.637	1.613	1.699	1,716,778	1.6386	-2.73%
2010-07-14	0	5.490	5.400	5.490	5.350	5.550	942,139	5,147,096	5.4632	1.683	1.656	1.683	1.640	1.702	3,072,972	1.6750	1.48%
2010-07-13	0	5.410	5.400	5.450	5.400	5.510	200,523	1,085,073	5.4112	1.659	1.656	1.671	1.656	1.689	654,045	1.6590	-2.35%
2010-07-12	0	5.540	5.520	5.530	5.480	5.570	288,000	1,589,400	5.5188	1.699	1.692	1.695	1.680	1.708	939,369	1.6920	0.36%
2010-07-09	0	5.520	5.500	5.530	5.420	5.540	1,364,000	7,502,140	5.5001	1.692	1.686	1.695	1.662	1.699	4,448,955	1.6863	2.03%
2010-07-08	0	5.410	5.360	5.410	5.350	5.700	938,000	5,174,300	5.5163	1.659	1.643	1.659	1.640	1.748	3,059,472	1.6912	-1.99%
2010-07-07	0	5.520	5.500	5.520	5.400	5.580	698,000	3,855,680	5.5239	1.692	1.686	1.692	1.656	1.711	2,276,665	1.6936	0.91%
2010-07-06	0	5.470	5.450	5.470	5.400	5.490	179,728	980,194	5.4538	1.677	1.671	1.677	1.656	1.683	586,218	1.6721	-0.73%
2010-07-05	0	5.510	5.510	5.520	5.460	5.550	1,230,723	6,786,399	5.5142	1.689	1.689	1.692	1.674	1.702	4,014,246	1.6906	0.55%
2010-07-02	0	5.480	5.420	5.480	5.400	5.550	540,000	2,952,920	5.4684	1.680	1.662	1.680	1.656	1.702	1,761,317	1.6765	-1.79%
2010-06-30	0	5.580	5.560	5.580	5.230	5.650	1,118,477	6,147,497	5.4963	1.711	1.705	1.711	1.603	1.732	3,648,133	1.6851	1.82%
2010-06-29	0	5.480	5.420	5.480	5.350	5.610	1,326,000	7,228,920	5.4517	1.680	1.662	1.680	1.640	1.720	4,325,011	1.6714	-3.52%
2010-06-28	0	5.680	5.610	5.700	5.680	5.830	1,390,000	7,980,360	5.7413	1.741	1.720	1.748	1.741	1.787	4,533,759	1.7602	-0.87%
2010-06-25	0	5.730	5.700	5.730	5.580	5.880	2,200,000	12,693,600	5.7698	1.757	1.748	1.757	1.711	1.803	7,175,734	1.7690	-1.72%
2010-06-24	0	5.830	5.820	5.840	5.530	5.840	2,256,454	12,989,095	5.7564	1.787	1.784	1.790	1.695	1.790	7,359,870	1.7649	6.00%
2010-06-23	0	5.500	5.480	5.500	5.380	5.520	740,080	4,050,876	5.4736	1.686	1.680	1.686	1.649	1.692	2,413,917	1.6781	0.00%
2010-06-22	0	5.500	5.450	5.500	5.400	5.580	1,006,620	5,513,699	5.4774	1.686	1.671	1.686	1.656	1.711	3,283,290	1.6793	-1.43%
2010-06-21	0	5.580	5.550	5.570	5.140	5.680	4,590,367	24,880,484	5.4202	1.711	1.702	1.708	1.576	1.741	14,972,388	1.6618	8.77%
2010-06-18	0	5.130	5.130	5.140	4.810	5.150	3,902,000	19,694,700	5.0473	1.573	1.573	1.576	1.475	1.579	12,727,143	1.5475	7.77%
2010-06-17	0	4.760	4.750	4.760	4.720	4.800	2,366,713	11,245,250	4.7514	1.459	1.456	1.459	1.447	1.472	7,719,502	1.4567	1.71%
2010-06-15	0	4.680	4.680	4.730	4.680	4.820	990,000	4,731,740	4.7795	1.435	1.435	1.450	1.435	1.478	3,229,080	1.4654	-2.70%
2010-06-14	0	4.810	4.800	4.810	4.750	4.850	2,218,000	10,620,760	4.7884	1.475	1.472	1.475	1.456	1.487	7,234,445	1.4681	1.26%
2010-06-11	0	4.750	4.740	4.750	4.540	4.750	1,410,000	6,591,840	4.6751	1.456	1.453	1.456	1.392	1.456	4,598,993	1.4333	6.03%
2010-06-10	0	4.480	4.450	4.480	4.380	4.500	242,000	1,080,180	4.4636	1.374	1.364	1.374	1.343	1.380	789,331	1.3685	1.13%
2010-06-09	0	4.430	4.390	4.430	4.350	4.430	126,000	551,900	4.3802	1.358	1.346	1.358	1.334	1.358	410,974	1.3429	0.91%
2010-06-08	0	4.390	4.380	4.390	4.390	4.450	170,000	750,420	4.4142	1.346	1.343	1.346	1.346	1.364	554,489	1.3534	-0.45%
2010-06-07	0	4.410	4.400	4.410	4.340	4.490	236,000	1,038,640	4.4010	1.352	1.349	1.352	1.331	1.377	769,761	1.3493	-3.08%
2010-06-04	0	4.550	4.500	4.560	4.400	4.620	346,000	1,572,648	4.5452	1.395	1.380	1.398	1.349	1.416	1,128,547	1.3935	1.11%
2010-06-03	0	4.500	4.480	4.550	4.480	4.650	580,465	2,651,806	4.5684	1.380	1.374	1.395	1.374	1.426	1,893,301	1.4006	1.58%
2010-06-02	0	4.430	4.370	4.430	4.350	4.450	194,000	855,160	4.4080	1.358	1.340	1.358	1.334	1.364	632,769	1.3515	1.37%
2010-06-01	0	4.370	4.370	4.420	4.370	4.500	368,000	1,633,940	4.4401	1.340	1.340	1.355	1.340	1.380	1,200,305	1.3613	-2.89%
2010-05-31	0	4.500	4.470	4.520	4.380	4.700	878,000	3,979,520	4.5325	1.380	1.370	1.386	1.343	1.441	2,863,770	1.3896	-1.32%
2010-05-28	0	4.560	4.550	4.560	4.460	4.680	1,404,000	6,446,500	4.5915	1.398	1.395	1.398	1.367	1.435	4,579,423	1.4077	4.83%
2010-05-27	0	4.350	4.350	4.430	4.070	4.440	760,046	3,232,259	4.2527	1.334	1.334	1.358	1.248	1.361	2,479,040	1.3038	5.58%
2010-05-26	0	4.120	4.110	4.130	4.100	4.200	655,000	2,713,540	4.1428	1.263	1.260	1.266	1.257	1.288	2,136,412	1.2701	-0.96%
2010-05-25	0	4.160	4.150	4.170	4.110	4.400	499,200	2,107,880	4.2225	1.275	1.272	1.278	1.260	1.349	1,628,239	1.2946	-6.31%
2010-05-24	0	4.440	4.440	4.450	4.200	4.570	1,028,420	4,507,088	4.3825	1.361	1.361	1.364	1.288	1.401	3,354,395	1.3436	3.26%
2010-05-20	0	4.300	4.210	4.340	4.110	4.500	1,070,000	4,602,240	4.3012	1.318	1.291	1.331	1.260	1.380	3,490,016	1.3187	-1.60%
2010-05-19	0	4.370	4.320	4.370	4.320	4.600	1,988,300	8,884,126	4.4682	1.340	1.324	1.340	1.324	1.410	6,485,233	1.3699	-8.58%
2010-05-18	0	4.780	4.760	4.780	4.780	5.030	614,000	2,994,580	4.8772	1.465	1.459	1.465	1.465	1.542	2,002,682	1.4953	-3.82%
2010-05-17	0	4.970	4.970	4.990	4.880	5.030	768,000	3,805,920	4.9556	1.524	1.524	1.530	1.496	1.542	2,504,984	1.5193	-2.36%
2010-05-14	0	5.090	5.070	5.090	5.060	5.180	474,420	2,416,425	5.0934	1.561	1.554	1.561	1.551	1.588	1,547,414	1.5616	-1.17%
2010-05-13	0	5.150	5.060	5.180	5.050	5.160	914,539	4,680,756	5.1182	1.579	1.551	1.588	1.548	1.582	2,982,949	1.5692	1.98%
2010-05-12	0	5.050	5.020	5.050	4.960	5.140	390,000	1,959,040	5.0232	1.548	1.539	1.548	1.521	1.576	1,272,062	1.5401	0.80%
2010-05-11	0	5.010	5.000	5.050	4.810	5.400	1,244,104	6,393,262	5.1388	1.536	1.533	1.548	1.475	1.656	4,057,891	1.5755	-2.53%
2010-05-10	0	5.140	5.130	5.140	4.950	5.200	781,037	3,949,103	5.0562	1.576	1.573	1.576	1.518	1.594	2,547,506	1.5502	5.33%
2010-05-07	0	4.880	4.850	4.880	4.400	4.980	915,989	4,456,996	4.8658	1.496	1.487	1.496	1.349	1.527	2,987,679	1.4918	-2.79%
2010-05-06	0	5.020	4.980	5.020	4.840	5.260	1,994,039	9,961,616	4.9957	1.539	1.527	1.539	1.484	1.613	6,503,952	1.5316	-4.02%
2010-05-05	0	5.230	5.220	5.230	5.160	5.240	809,045	4,213,757	5.2083	1.603	1.600	1.603	1.582	1.607	2,638,860	1.5968	-1.13%
2010-05-04	0	5.290	5.280	5.290	5.280	5.510	1,124,000	6,016,020	5.3523	1.622	1.619	1.622	1.619	1.689	3,666,148	1.6410	-3.82%
2010-05-03	0	5.500	5.490	5.500	5.450	5.610	621,742	3,443,549	5.5385	1.686	1.683	1.686	1.671	1.720	2,027,934	1.6981	-1.96%
2010-04-30	0	5.610	5.600	5.620	5.570	5.680	1,142,103	6,417,953	5.6194	1.720	1.717	1.723	1.708	1.741	3,725,194	1.7229	1.45%
2010-04-29	0	5.530	5.530	5.560	5.520	5.730	532,000	2,991,220	5.6226	1.695	1.695	1.705	1.692	1.757	1,735,223	1.7238	-3.83%
2010-04-28	0	5.750	5.750	5.800	5.640	5.820	1,012,614	5,804,231	5.7319	1.763	1.763	1.778	1.729	1.784	3,302,840	1.7573	-1.71%
2010-04-27	0	5.850	5.810	5.850	5.650	5.890	1,817,000	10,536,776	5.7990	1.794	1.781	1.794	1.732	1.806	5,926,504	1.7779	1.74%
2010-04-26	0	5.750	5.720	5.740	5.740	6.120	2,994,543	17,613,647	5.8819	1.763	1.754	1.760	1.760	1.876	9,767,293	1.8033	-5.89%
2010-04-23	0	6.110	6.110	6.130	5.910	6.150	1,306,174	7,878,726	6.0319	1.873	1.873	1.879	1.812	1.886	4,260,344	1.8493	2.52%
2010-04-22	0	5.960	5.950	5.980	5.930	6.100	1,800,552	10,782,021	5.9882	1.827	1.824	1.833	1.818	1.870	5,872,856	1.8359	-2.45%
2010-04-21	0	6.110	6.110	6.140	6.010	6.220	1,502,200	9,188,152	6.1165	1.873	1.873	1.882	1.843	1.907	4,899,722	1.8752	-0.97%
2010-04-20	0	6.170	6.160	6.170	6.050	6.250	1,416,523	8,702,630	6.1437	1.892	1.889	1.892	1.855	1.916	4,620,269	1.8836	1.98%
2010-04-19	0	6.050	6.050	6.090	6.050	6.300	1,142,104	7,015,604	6.1427	1.855	1.855	1.867	1.855	1.932	3,725,198	1.8833	-5.32%
2010-04-16	0	6.390	6.380	6.390	6.300	6.530	916,000	5,837,740	6.3731	1.959	1.956	1.959	1.932	2.002	2,987,715	1.9539	-2.74%
2010-04-15	0	6.570	6.540	6.580	6.480	6.630	1,625,485	10,667,072	6.5624	2.014	2.005	2.017	1.987	2.033	5,301,840	2.0120	2.34%
2010-04-14	0	6.420	6.410	6.420	6.270	6.500	760,000	4,865,300	6.4017	1.968	1.965	1.968	1.922	1.993	2,478,890	1.9627	2.07%
2010-04-13	0	6.290	6.280	6.290	6.230	6.500	1,500,000	9,480,520	6.3203	1.928	1.925	1.928	1.910	1.993	4,892,546	1.9377	-3.23%
2010-04-12	0	6.500	6.470	6.500	6.440	6.700	1,826,182	11,949,538	6.5435	1.993	1.984	1.993	1.974	2.054	5,956,453	2.0061	-2.84%
2010-04-09	0	6.690	6.660	6.690	6.650	6.800	701,185	4,692,401	6.6921	2.051	2.042	2.051	2.039	2.085	2,287,053	2.0517	0.00%
2010-04-08	0	6.690	6.670	6.690	6.680	6.800	605,648	4,076,929	6.7315	2.051	2.045	2.051	2.048	2.085	1,975,440	2.0638	-0.59%
2010-04-07	0	6.830	6.810	6.830	6.770	6.950	1,418,619	9,682,174	6.8251	2.063	2.057	2.063	2.045	2.100	4,695,859	2.0619	-0.29%
2010-04-01	0	6.850	6.800	6.850	6.700	6.850	582,584	3,926,613	6.7400	2.069	2.054	2.069	2.024	2.069	1,928,448	2.0362	0.88%
2010-03-31	0	6.790	6.740	6.790	6.730	6.840	726,000	4,913,600	6.7680	2.051	2.036	2.051	2.033	2.066	2,403,178	2.0446	-0.73%
2010-03-30	0	6.840	6.800	6.840	6.800	6.940	790,000	5,388,000	6.8203	2.066	2.054	2.066	2.054	2.097	2,615,028	2.0604	0.44%
2010-03-29	0	6.810	6.800	6.890	6.750	6.960	1,391,149	9,573,308	6.8816	2.057	2.054	2.081	2.039	2.103	4,604,929	2.0789	0.44%
2010-03-26	0	6.780	6.750	6.780	6.580	6.800	676,383	4,541,246	6.7140	2.048	2.039	2.048	1.988	2.054	2,238,938	2.0283	2.73%
2010-03-25	0	6.600	6.580	6.590	6.530	6.750	1,035,149	6,832,983	6.6010	1.994	1.988	1.991	1.973	2.039	3,426,511	1.9942	-2.22%
2010-03-24	0	6.750	6.660	6.750	6.680	6.830	1,456,542	9,830,165	6.7490	2.039	2.012	2.039	2.018	2.063	4,821,391	2.0389	-0.74%
2010-03-23	0	6.800	6.780	6.800	6.780	6.920	579,580	3,959,264	6.8313	2.054	2.048	2.054	2.048	2.091	1,918,504	2.0637	-0.73%
2010-03-22	0	6.850	6.850	6.870	6.780	6.900	802,697	5,475,077	6.8209	2.069	2.069	2.075	2.048	2.084	2,657,057	2.0606	-0.29%
2010-03-19	0	6.870	6.870	6.890	6.850	7.010	618,104	4,274,632	6.9157	2.075	2.075	2.081	2.069	2.118	2,046,025	2.0892	-1.01%
2010-03-18	0	6.940	6.910	6.940	6.900	7.050	568,069	3,942,677	6.9405	2.097	2.088	2.097	2.084	2.130	1,880,401	2.0967	-1.56%
2010-03-17	0	7.050	7.050	7.070	6.790	7.090	2,041,254	14,094,153	6.9047	2.130	2.130	2.136	2.051	2.142	6,756,882	2.0859	3.68%
2010-03-16	0	6.800	6.800	6.810	6.800	6.990	1,200,420	8,213,504	6.8422	2.054	2.054	2.057	2.054	2.112	3,973,585	2.0670	-2.02%
2010-03-15	0	6.940	6.930	6.940	6.870	6.980	1,188,038	8,220,120	6.9191	2.097	2.094	2.097	2.075	2.109	3,932,599	2.0903	-0.57%
2010-03-12	0	6.980	6.980	6.990	6.940	7.190	1,944,697	13,659,955	7.0242	2.109	2.109	2.112	2.097	2.172	6,437,263	2.1220	-0.99%
2010-03-11	0	7.050	7.050	7.110	6.970	7.280	5,400,174	38,593,741	7.1468	2.130	2.130	2.148	2.106	2.199	17,875,453	2.1590	-0.28%
2010-03-10	0	7.070	7.020	7.050	6.810	7.080	1,684,676	11,725,947	6.9604	2.136	2.121	2.130	2.057	2.139	5,576,551	2.1027	2.46%
2010-03-09	0	6.900	6.890	6.900	6.810	7.050	1,744,052	12,063,059	6.9167	2.084	2.081	2.084	2.057	2.130	5,773,095	2.0895	-1.85%
2010-03-08	0	7.030	7.030	7.040	7.000	7.260	4,156,906	29,760,373	7.1593	2.124	2.124	2.127	2.115	2.193	13,760,034	2.1628	-0.99%
2010-03-05	0	7.100	7.070	7.080	6.660	7.100	2,631,759	18,202,880	6.9166	2.145	2.136	2.139	2.012	2.145	8,711,550	2.0895	7.09%
2010-03-04	0	6.630	6.630	6.640	6.620	7.100	3,626,828	24,796,479	6.8370	2.003	2.003	2.006	2.000	2.145	12,005,390	2.0654	-3.35%
2010-03-03	0	6.860	6.850	6.870	6.260	6.880	4,178,872	27,723,183	6.6341	2.072	2.069	2.075	1.891	2.078	13,832,745	2.0042	9.24%
2010-03-02	0	6.280	6.260	6.280	6.130	6.280	1,050,000	6,498,320	6.1889	1.897	1.891	1.897	1.852	1.897	3,475,671	1.8697	1.13%
2010-03-01	0	6.210	6.190	6.250	6.160	6.260	2,067,852	12,827,332	6.2032	1.876	1.870	1.888	1.861	1.891	6,844,926	1.8740	0.81%
2010-02-26	0	6.160	6.160	6.180	6.120	6.200	689,550	4,235,924	6.1430	1.861	1.861	1.867	1.849	1.873	2,282,522	1.8558	-0.65%
2010-02-25	0	6.200	6.200	6.220	6.110	6.280	850,103	5,258,407	6.1856	1.873	1.873	1.879	1.846	1.897	2,813,979	1.8687	1.31%
2010-02-24	0	6.120	6.120	6.130	5.900	6.330	2,669,369	16,493,000	6.1786	1.849	1.849	1.852	1.782	1.912	8,836,045	1.8666	2.51%
2010-02-23	0	5.970	5.960	5.980	5.900	6.060	1,280,000	7,630,900	5.9616	1.804	1.801	1.807	1.782	1.831	4,237,008	1.8010	-1.65%
2010-02-22	0	6.070	6.000	6.080	5.970	6.220	2,270,104	13,866,555	6.1083	1.834	1.813	1.837	1.804	1.879	7,514,413	1.8453	2.53%
2010-02-19	0	5.920	5.890	5.920	5.850	6.050	312,354	1,849,324	5.9206	1.788	1.779	1.788	1.767	1.828	1,033,942	1.7886	-1.66%
2010-02-18	0	6.020	6.050	6.060	5.970	6.120	470,103	2,839,910	6.0410	1.819	1.828	1.831	1.804	1.849	1,556,117	1.8250	-1.63%
2010-02-17	0	6.120	6.110	6.140	6.050	6.330	919,708	5,696,091	6.1934	1.849	1.846	1.855	1.828	1.912	3,044,383	1.8710	-1.29%
2010-02-12	0	6.200	6.190	6.200	6.090	6.390	2,905,840	18,205,785	6.2652	1.873	1.870	1.873	1.840	1.930	9,618,802	1.8927	1.64%
2010-02-11	0	6.100	6.090	6.130	5.900	6.150	1,104,639	6,683,484	6.0504	1.843	1.840	1.852	1.782	1.858	3,656,534	1.8278	4.63%
2010-02-10	0	5.830	5.830	5.890	5.770	5.920	664,200	3,882,280	5.8450	1.761	1.761	1.779	1.743	1.788	2,198,610	1.7658	1.22%
2010-02-09	0	5.760	5.750	5.770	5.620	5.800	1,104,000	6,328,160	5.7320	1.740	1.737	1.743	1.698	1.752	3,654,419	1.7316	1.05%
2010-02-08	0	5.700	5.690	5.720	5.670	5.860	1,326,300	7,600,349	5.7305	1.722	1.719	1.728	1.713	1.770	4,390,268	1.7312	-1.89%
2010-02-05	0	5.810	5.800	5.870	5.780	5.910	1,890,207	11,015,867	5.8279	1.755	1.752	1.773	1.746	1.785	6,256,892	1.7606	-4.91%
2010-02-04	0	6.110	6.100	6.120	6.040	6.330	2,298,689	14,052,934	6.1135	1.846	1.843	1.849	1.825	1.912	7,609,034	1.8469	-3.78%
2010-02-03	0	6.350	6.310	6.340	5.810	6.400	4,203,038	25,775,753	6.1326	1.918	1.906	1.915	1.755	1.933	13,912,738	1.8527	7.63%
2010-02-02	0	5.900	5.900	5.940	5.850	6.150	1,822,302	10,921,633	5.9933	1.782	1.782	1.794	1.767	1.858	6,032,116	1.8106	-1.01%
2010-02-01	0	5.960	5.950	5.960	5.700	6.050	1,352,186	7,943,559	5.8746	1.801	1.797	1.801	1.722	1.828	4,475,955	1.7747	-0.50%
2010-01-29	0	5.990	5.960	6.000	5.870	6.060	2,664,669	15,934,694	5.9800	1.810	1.801	1.813	1.773	1.831	8,820,487	1.8066	-4.01%
2010-01-28	0	6.240	6.200	6.250	6.000	6.350	2,954,665	18,342,727	6.2081	1.885	1.873	1.888	1.813	1.918	9,780,421	1.8755	4.17%
2010-01-27	0	5.990	6.020	6.030	5.930	6.550	4,749,752	29,335,787	6.1763	1.810	1.819	1.822	1.791	1.979	15,722,450	1.8659	-6.70%
2010-01-26	0	6.420	6.420	6.450	6.400	7.050	3,746,415	24,711,451	6.5960	1.939	1.939	1.949	1.933	2.130	12,401,242	1.9927	-7.89%
2010-01-25	0	6.970	6.930	6.990	6.730	7.160	2,606,485	18,208,575	6.9859	2.106	2.094	2.112	2.033	2.163	8,627,889	2.1104	0.43%
2010-01-22	0	6.940	6.950	6.960	6.560	7.000	5,605,944	37,906,719	6.7619	2.097	2.100	2.103	1.982	2.115	18,556,585	2.0428	-1.98%
2010-01-21	0	7.080	7.050	7.080	6.930	7.290	2,947,165	20,896,653	7.0904	2.139	2.130	2.139	2.094	2.202	9,755,595	2.1420	-2.88%
2010-01-20	0	7.290	7.280	7.290	7.150	7.680	4,861,908	36,035,156	7.4117	2.202	2.199	2.202	2.160	2.320	16,093,705	2.2391	0.14%
2010-01-19	0	7.280	7.210	7.280	6.800	7.300	9,004,985	63,805,576	7.0856	2.199	2.178	2.199	2.054	2.205	29,807,963	2.1406	-1.49%
2010-01-18	0	7.390	7.340	7.380	7.380	8.180	17,117,623	134,091,880	7.8336	2.233	2.217	2.229	2.229	2.471	56,662,112	2.3665	0.96%
2010-01-15	0	7.320	7.310	7.340	5.800	7.400	20,334,304	136,526,663	6.7141	2.211	2.208	2.217	1.752	2.236	67,309,849	2.0283	26.86%
2010-01-14	0	5.770	5.780	5.790	5.100	5.840	8,227,129	45,582,036	5.5405	1.743	1.746	1.749	1.541	1.764	27,233,133	1.6738	12.04%
2010-01-13	0	5.150	5.110	5.150	4.980	5.180	3,996,892	20,358,689	5.0936	1.556	1.544	1.556	1.504	1.565	13,230,362	1.5388	1.38%
2010-01-12	0	5.080	5.060	5.080	4.950	5.100	7,109,609	35,575,334	5.0038	1.535	1.529	1.535	1.495	1.541	23,533,960	1.5117	-0.39%
2010-01-11	0	5.100	5.080	5.110	5.060	5.290	7,919,242	40,602,414	5.1271	1.541	1.535	1.544	1.529	1.598	26,213,977	1.5489	1.59%
2010-01-08	0	5.020	5.000	5.020	4.990	5.120	5,042,228	25,228,546	5.0035	1.517	1.510	1.517	1.507	1.547	16,690,594	1.5115	0.20%
2010-01-07	0	5.010	4.990	5.010	4.980	5.220	6,528,488	33,168,054	5.0805	1.514	1.507	1.514	1.504	1.577	21,610,356	1.5348	-4.02%
2010-01-06	0	5.220	5.210	5.220	5.220	5.560	8,401,156	45,329,672	5.3956	1.577	1.574	1.577	1.577	1.680	27,809,191	1.6300	-3.51%
2010-01-05	0	5.410	5.420	5.470	4.890	5.470	8,208,442	42,528,892	5.1811	1.634	1.637	1.652	1.477	1.652	27,171,276	1.5652	8.63%
2010-01-04	0	4.980	4.960	4.980	4.920	5.000	3,861,221	19,127,543	4.9538	1.504	1.498	1.504	1.486	1.510	12,781,269	1.4965	0.61%
2009-12-31	0	4.950	4.930	4.960	4.890	4.980	6,376,000	31,346,540	4.9163	1.495	1.489	1.498	1.477	1.504	21,105,595	1.4852	1.02%
2009-12-30	0	4.900	4.890	4.900	4.870	4.900	4,605,909	22,515,924	4.8885	1.480	1.477	1.480	1.471	1.480	15,246,307	1.4768	0.41%
2009-12-29	0	4.880	4.870	4.890	4.870	4.890	996,000	4,864,900	4.8844	1.474	1.471	1.477	1.471	1.477	3,296,922	1.4756	0.21%
2009-12-28	0	4.870	4.860	4.870	4.860	4.890	1,796,000	8,759,500	4.8772	1.471	1.468	1.471	1.468	1.477	5,945,052	1.4734	-0.20%
2009-12-24	0	4.880	4.870	4.890	4.860	4.880	459,926	2,240,793	4.8721	1.474	1.471	1.477	1.468	1.474	1,522,430	1.4719	-0.20%
2009-12-23	0	4.890	4.880	4.890	4.860	4.890	732,516	3,567,039	4.8696	1.477	1.474	1.477	1.468	1.477	2,424,747	1.4711	0.41%
2009-12-22	0	4.870	4.870	4.880	4.860	4.930	3,903,553	19,086,013	4.8894	1.471	1.471	1.474	1.468	1.489	12,921,394	1.4771	0.83%
2009-12-21	0	4.830	4.820	4.830	4.810	4.830	2,281,204	11,006,635	4.8249	1.459	1.456	1.459	1.453	1.459	7,551,156	1.4576	0.00%
2009-12-18	0	4.830	4.830	4.840	4.810	4.840	1,470,014	7,094,653	4.8262	1.459	1.459	1.462	1.453	1.462	4,865,985	1.4580	0.42%
2009-12-17	0	4.810	4.810	4.820	4.810	4.840	856,207	4,126,289	4.8193	1.453	1.453	1.456	1.453	1.462	2,834,184	1.4559	0.00%
2009-12-16	0	4.810	4.810	4.830	4.810	4.840	2,756,693	13,289,196	4.8207	1.453	1.453	1.459	1.453	1.462	9,125,102	1.4563	-0.62%
2009-12-15	0	4.840	4.830	4.840	4.830	4.850	1,398,930	6,764,215	4.8353	1.462	1.459	1.462	1.459	1.465	4,630,685	1.4607	-0.41%
2009-12-14	0	4.860	4.850	4.860	4.830	4.860	1,082,517	5,246,822	4.8469	1.468	1.465	1.468	1.459	1.468	3,583,307	1.4642	0.41%
2009-12-11	0	4.840	4.840	4.850	4.830	4.860	1,441,821	6,979,203	4.8405	1.462	1.462	1.465	1.459	1.468	4,772,662	1.4623	0.00%
2009-12-10	0	4.840	4.830	4.840	4.820	4.840	1,311,653	6,327,381	4.8240	1.462	1.459	1.462	1.456	1.462	4,341,784	1.4573	0.21%
2009-12-09	0	4.830	4.810	4.830	4.810	4.840	3,688,838	17,792,006	4.8232	1.459	1.453	1.459	1.453	1.462	12,210,653	1.4571	0.42%
2009-12-08	0	4.810	4.810	4.830	4.810	4.830	1,815,607	8,754,289	4.8217	1.453	1.453	1.459	1.453	1.459	6,009,954	1.4566	-0.21%
2009-12-07	0	4.820	4.810	4.820	4.810	4.860	4,142,374	20,040,646	4.8380	1.456	1.453	1.456	1.453	1.468	13,711,931	1.4615	-0.82%
2009-12-04	0	4.860	4.850	4.860	4.830	4.860	5,355,608	26,001,714	4.8550	1.468	1.465	1.468	1.459	1.468	17,727,932	1.4667	0.41%
2009-12-03	0	4.840	4.840	4.860	4.820	4.860	1,635,547	7,913,484	4.8384	1.462	1.462	1.468	1.456	1.468	5,413,926	1.4617	-0.41%
2009-12-02	0	4.860	4.850	4.860	4.820	4.860	1,939,130	9,377,937	4.8362	1.468	1.465	1.468	1.456	1.468	6,418,835	1.4610	0.41%
2009-12-01	0	4.840	4.830	4.840	4.800	4.840	1,948,826	9,394,512	4.8206	1.462	1.459	1.462	1.450	1.462	6,450,931	1.4563	0.83%
2009-11-30	0	4.800	4.800	4.820	4.790	4.830	2,896,501	13,905,820	4.8009	1.450	1.450	1.456	1.447	1.459	9,587,889	1.4504	0.42%
2009-11-27	0	4.780	4.750	4.790	4.710	4.830	11,308,768	53,974,151	4.7728	1.444	1.435	1.447	1.423	1.459	37,433,859	1.4419	-0.62%
2009-11-26	0	4.810	4.800	4.810	4.800	4.850	8,387,992	40,374,204	4.8133	1.453	1.450	1.453	1.450	1.465	27,765,616	1.4541	0.21%
2009-11-25	0	4.800	4.800	4.810	4.800	4.840	10,791,143	51,900,072	4.8095	1.450	1.450	1.453	1.450	1.462	35,720,436	1.4530	-0.62%
2009-11-24	0	4.830	4.830	4.840	4.800	4.920	10,835,609	52,343,112	4.8307	1.459	1.459	1.462	1.450	1.486	35,867,625	1.4593	0.62%
2009-11-23	0	4.800	4.800	4.810	4.790	5.200	47,141,475	231,180,680	4.9040	1.450	1.450	1.453	1.447	1.571	156,045,938	1.4815	0.63%
2009-11-20	1	-	-	-	-	-	0	0	-	1.441	-	-	-	-	0	-	0.00%
2009-11-19	1	-	-	-	-	-	0	0	-	1.441	-	-	-	-	0	-	0.00%
2009-11-18	1	-	-	-	-	-	0	0	-	1.441	-	-	-	-	0	-	0.00%
2009-11-17	1	-	-	-	-	-	0	0	-	1.441	-	-	-	-	0	-	0.00%
2009-11-16	1	-	-	-	-	-	0	0	-	1.441	-	-	-	-	0	-	0.00%
2009-11-13	0	4.850	4.830	4.840	4.570	5.000	15,572,581	74,697,739	4.7967	1.441	1.435	1.438	1.358	1.486	52,412,305	1.4252	6.59%
2009-11-12	0	4.550	4.510	4.540	4.460	4.950	22,972,317	107,675,734	4.6872	1.352	1.340	1.349	1.325	1.471	77,317,439	1.3926	12.90%
2009-11-11	0	4.030	4.020	4.030	3.950	4.050	5,527,660	22,122,891	4.0022	1.197	1.194	1.197	1.174	1.203	18,604,328	1.1891	1.00%
2009-11-10	0	3.990	3.960	3.990	3.900	4.100	6,544,364	26,234,392	4.0087	1.185	1.177	1.185	1.159	1.218	22,026,227	1.1911	1.27%
2009-11-09	0	3.940	3.930	3.940	3.630	4.060	12,629,971	49,508,644	3.9199	1.171	1.168	1.171	1.079	1.206	42,508,425	1.1647	10.67%
2009-11-06	0	3.560	3.560	3.570	3.500	3.650	2,163,468	7,754,626	3.5843	1.058	1.058	1.061	1.040	1.084	7,281,538	1.0650	2.89%
2009-11-05	0	3.460	3.460	3.500	3.400	3.500	1,310,304	4,526,394	3.4545	1.028	1.028	1.040	1.010	1.040	4,410,062	1.0264	0.87%
2009-11-04	0	3.430	3.400	3.430	3.400	3.440	762,000	2,605,480	3.4193	1.019	1.010	1.019	1.010	1.022	2,564,647	1.0159	0.88%
2009-11-03	0	3.400	3.360	3.410	3.360	3.460	1,562,000	5,300,700	3.3935	1.010	0.998	1.013	0.998	1.028	5,257,190	1.0083	0.00%
2009-11-02	0	3.400	3.390	3.400	3.280	3.440	1,343,532	4,547,884	3.3850	1.010	1.007	1.010	0.975	1.022	4,521,897	1.0057	-2.02%
2009-10-30	0	3.470	3.430	3.470	3.400	3.580	1,274,433	4,427,412	3.4740	1.031	1.019	1.031	1.010	1.064	4,289,332	1.0322	4.52%
2009-10-29	0	3.320	3.310	3.370	2.980	3.430	1,442,040	4,735,568	3.2839	0.986	0.983	1.001	0.885	1.019	4,853,443	0.9757	-3.77%
2009-10-28	0	3.450	3.430	3.460	3.420	3.500	1,394,517	4,810,128	3.4493	1.025	1.019	1.028	1.016	1.040	4,693,496	1.0248	-1.15%
2009-10-27	0	3.490	3.470	3.500	3.450	3.630	2,388,611	8,456,114	3.5402	1.037	1.031	1.040	1.025	1.079	8,039,297	1.0518	-3.86%
2009-10-23	0	3.630	3.630	3.660	3.630	3.740	1,687,475	6,196,523	3.6721	1.079	1.079	1.087	1.079	1.111	5,679,499	1.0910	0.83%
2009-10-22	0	3.600	3.600	3.620	3.520	3.620	2,043,859	7,284,973	3.5643	1.070	1.070	1.076	1.046	1.076	6,878,973	1.0590	0.28%
2009-10-21	0	3.590	3.590	3.630	3.590	3.720	3,670,000	13,400,320	3.6513	1.067	1.067	1.079	1.067	1.105	12,352,041	1.0849	-0.28%
2009-10-20	0	3.600	3.580	3.600	3.290	3.800	13,047,314	47,137,696	3.6128	1.070	1.064	1.070	0.978	1.129	43,913,067	1.0734	10.09%
2009-10-19	0	3.270	3.250	3.270	3.180	3.300	4,194,623	13,635,835	3.2508	0.972	0.966	0.972	0.945	0.980	14,117,753	0.9659	2.51%
2009-10-16	0	3.190	3.170	3.190	3.150	3.290	3,047,000	9,824,330	3.2243	0.948	0.942	0.948	0.936	0.978	10,255,223	0.9580	1.92%
2009-10-15	0	3.130	3.120	3.150	3.110	3.330	4,210,000	13,452,820	3.1954	0.930	0.927	0.936	0.924	0.989	14,169,508	0.9494	-3.69%
2009-10-14	0	3.250	3.250	3.340	3.100	3.330	4,532,000	14,412,200	3.1801	0.966	0.966	0.992	0.921	0.989	15,253,256	0.9449	4.84%
2009-10-13	0	3.100	3.090	3.110	3.010	3.160	3,525,612	10,875,702	3.0848	0.921	0.918	0.924	0.894	0.939	11,866,077	0.9165	4.03%
2009-10-12	0	2.980	2.960	3.000	2.970	3.020	1,515,714	4,533,576	2.9910	0.885	0.879	0.891	0.882	0.897	5,101,406	0.8887	-1.32%
2009-10-09	0	3.020	3.000	3.010	2.990	3.040	2,370,765	7,137,008	3.0104	0.897	0.891	0.894	0.888	0.903	7,979,233	0.8944	0.67%
2009-10-08	0	3.000	2.990	3.000	2.980	3.080	3,092,609	9,310,490	3.0106	0.891	0.888	0.891	0.885	0.915	10,408,728	0.8945	-0.66%
2009-10-07	0	3.020	3.000	3.020	2.910	3.050	2,746,516	8,176,242	2.9770	0.897	0.891	0.897	0.865	0.906	9,243,891	0.8845	4.14%
2009-10-06	0	2.900	2.890	2.900	2.850	2.930	584,000	1,684,440	2.8843	0.862	0.859	0.862	0.847	0.871	1,965,556	0.8570	1.40%
2009-10-05	0	2.860	2.860	2.870	2.770	2.870	510,000	1,448,260	2.8397	0.850	0.850	0.853	0.823	0.853	1,716,496	0.8437	3.25%
2009-10-02	0	2.770	2.750	2.770	2.670	2.850	1,522,000	4,151,080	2.7274	0.823	0.817	0.823	0.793	0.847	5,122,563	0.8104	-2.81%
2009-09-30	0	2.850	2.840	2.890	2.820	2.940	2,024,000	5,796,560	2.8639	0.847	0.844	0.859	0.838	0.874	6,812,134	0.8509	-1.72%
2009-09-29	0	2.900	2.900	2.930	2.890	2.930	1,158,516	3,370,295	2.9091	0.862	0.862	0.871	0.859	0.871	3,899,193	0.8644	0.00%
2009-09-28	0	2.900	2.890	2.900	2.850	2.950	2,132,207	6,171,452	2.8944	0.862	0.859	0.862	0.847	0.876	7,176,324	0.8600	-3.01%
2009-09-25	0	2.990	2.970	2.990	2.880	2.990	2,076,000	6,091,420	2.9342	0.888	0.882	0.888	0.856	0.888	6,987,149	0.8718	-1.32%
2009-09-24	0	3.030	3.000	3.030	2.900	3.030	1,310,175	3,891,448	2.9702	0.900	0.891	0.900	0.862	0.900	4,409,628	0.8825	0.33%
2009-09-23	0	3.020	3.020	3.040	3.010	3.100	1,067,422	3,257,518	3.0518	0.897	0.897	0.903	0.894	0.921	3,592,600	0.9067	-1.63%
2009-09-22	0	3.070	3.030	3.070	3.010	3.150	3,554,135	10,789,973	3.0359	0.912	0.900	0.912	0.894	0.936	11,962,077	0.9020	-1.29%
2009-09-21	0	3.110	3.110	3.140	3.100	3.230	2,302,042	7,296,468	3.1696	0.924	0.924	0.933	0.921	0.960	7,747,934	0.9417	-1.89%
2009-09-18	0	3.170	3.170	3.190	3.150	3.350	4,859,058	15,743,588	3.2400	0.942	0.942	0.948	0.936	0.995	16,354,028	0.9627	-2.76%
2009-09-17	0	3.260	3.240	3.250	2.790	3.280	16,506,134	51,661,255	3.1298	0.969	0.963	0.966	0.829	0.975	55,554,344	0.9299	16.43%
2009-09-16	0	2.800	2.780	2.820	2.660	2.820	1,930,000	5,318,580	2.7557	0.832	0.826	0.838	0.790	0.838	6,495,760	0.8188	3.70%
2009-09-15	0	2.700	2.700	2.720	2.680	2.730	418,000	1,124,840	2.6910	0.802	0.802	0.808	0.796	0.811	1,406,854	0.7995	0.37%
2009-09-14	0	2.690	2.700	2.710	2.680	2.760	1,160,000	3,154,140	2.7191	0.799	0.802	0.805	0.796	0.820	3,904,187	0.8079	-2.89%
2009-09-11	0	2.770	2.770	2.790	2.760	2.830	2,143,419	6,006,188	2.8022	0.823	0.823	0.829	0.820	0.841	7,214,060	0.8326	0.73%
2009-09-10	0	2.750	2.750	2.780	2.750	2.880	3,154,000	8,891,860	2.8192	0.817	0.817	0.826	0.817	0.856	10,615,351	0.8376	-1.43%
2009-09-09	0	2.790	2.790	2.800	2.650	2.860	6,325,298	17,715,621	2.8008	0.829	0.829	0.832	0.787	0.850	21,288,921	0.8322	5.28%
2009-09-08	0	2.650	2.650	2.660	2.600	2.670	1,896,000	5,002,720	2.6386	0.787	0.787	0.790	0.773	0.793	6,381,327	0.7840	1.92%
2009-09-07	0	2.600	2.600	2.610	2.520	2.670	2,558,044	6,621,496	2.5885	0.773	0.773	0.775	0.749	0.793	8,609,554	0.7691	0.39%
2009-09-04	0	2.590	2.590	2.600	2.510	2.620	1,960,289	5,041,238	2.5717	0.770	0.770	0.773	0.746	0.778	6,597,703	0.7641	3.60%
2009-09-03	0	2.500	2.480	2.500	2.410	2.540	1,484,619	3,703,444	2.4945	0.743	0.737	0.743	0.716	0.755	4,996,751	0.7412	4.17%
2009-09-02	0	2.400	2.400	2.410	2.340	2.410	462,627	1,104,354	2.3871	0.713	0.713	0.716	0.695	0.716	1,557,054	0.7093	0.00%
2009-09-01	0	2.400	2.400	2.420	2.260	2.420	2,856,537	6,718,708	2.3520	0.713	0.713	0.719	0.671	0.719	9,614,186	0.6988	5.26%
2009-08-31	0	2.280	2.280	2.300	2.260	2.400	3,374,440	7,772,210	2.3033	0.677	0.677	0.683	0.671	0.713	11,357,281	0.6843	-5.39%
2009-08-28	0	2.410	2.410	2.450	2.400	2.540	1,028,441	2,514,305	2.4448	0.716	0.716	0.728	0.713	0.755	3,461,402	0.7264	-5.12%
2009-08-27	0	2.540	2.520	2.540	2.520	2.600	704,000	1,796,800	2.5523	0.755	0.749	0.755	0.749	0.773	2,369,438	0.7583	0.00%
2009-08-26	0	2.540	2.530	2.540	2.540	2.580	1,094,000	2,802,600	2.5618	0.755	0.752	0.755	0.755	0.767	3,682,053	0.7612	0.79%
2009-08-25	0	2.520	2.510	2.520	2.480	2.580	1,704,000	4,290,120	2.5177	0.749	0.746	0.749	0.737	0.767	5,735,117	0.7480	0.40%
2009-08-24	0	2.510	2.510	2.520	2.490	2.550	1,232,516	3,111,669	2.5246	0.746	0.746	0.749	0.740	0.758	4,148,253	0.7501	1.62%
2009-08-21	0	2.470	2.450	2.470	2.410	2.500	484,000	1,184,360	2.4470	0.734	0.728	0.734	0.716	0.743	1,628,989	0.7271	-0.40%
2009-08-20	0	2.480	2.470	2.480	2.380	2.490	1,622,000	3,991,280	2.4607	0.737	0.734	0.737	0.707	0.740	5,459,131	0.7311	3.77%
2009-08-19	0	2.390	2.360	2.380	2.310	2.450	2,766,620	6,619,026	2.3925	0.710	0.701	0.707	0.686	0.728	9,311,554	0.7108	1.70%
2009-08-18	0	2.350	2.340	2.350	2.260	2.390	1,862,000	4,345,540	2.3338	0.698	0.695	0.698	0.671	0.710	6,266,894	0.6934	0.43%
2009-08-17	0	2.340	2.330	2.340	2.300	2.580	7,280,249	17,310,827	2.3778	0.695	0.692	0.695	0.683	0.767	24,502,979	0.7065	-10.34%
2009-08-14	0	2.610	2.600	2.610	2.590	2.700	1,387,627	3,635,433	2.6199	0.775	0.773	0.775	0.770	0.802	4,670,307	0.7784	-1.88%
2009-08-13	0	2.660	2.650	2.660	2.600	2.680	1,332,000	3,519,500	2.6423	0.790	0.787	0.790	0.773	0.796	4,483,084	0.7851	3.10%
2009-08-12	0	2.580	2.580	2.610	2.580	2.680	2,503,221	6,576,487	2.6272	0.767	0.767	0.775	0.767	0.796	8,425,038	0.7806	-4.80%
2009-08-11	0	2.710	2.700	2.710	2.670	2.760	909,033	2,473,355	2.7209	0.805	0.802	0.805	0.793	0.820	3,059,513	0.8084	-1.09%
2009-08-10	0	2.740	2.710	2.740	2.680	2.770	1,672,821	4,557,548	2.7245	0.814	0.805	0.814	0.796	0.823	5,630,178	0.8095	3.40%
2009-08-07	0	2.650	2.650	2.660	2.610	2.820	4,223,258	11,308,529	2.6777	0.787	0.787	0.790	0.775	0.838	14,214,130	0.7956	-5.36%
2009-08-06	0	2.800	2.790	2.800	2.740	2.820	2,139,763	5,949,195	2.7803	0.832	0.829	0.832	0.814	0.838	7,201,755	0.8261	-0.36%
2009-08-05	0	2.810	2.810	2.820	2.800	3.000	3,676,341	10,591,831	2.8811	0.835	0.835	0.838	0.832	0.891	12,373,383	0.8560	-4.75%
2009-08-04	0	2.950	2.940	2.950	2.900	3.010	7,442,269	22,003,322	2.9565	0.876	0.874	0.876	0.862	0.894	25,048,287	0.8784	1.37%
2009-08-03	0	2.910	2.900	2.910	2.770	2.910	4,809,486	13,688,200	2.8461	0.865	0.862	0.865	0.823	0.865	16,187,185	0.8456	6.20%
2009-07-31	0	2.740	2.730	2.740	2.670	2.800	2,772,145	7,633,766	2.7537	0.814	0.811	0.814	0.793	0.832	9,330,150	0.8182	3.01%
2009-07-30	0	2.660	2.660	2.680	2.570	2.700	2,465,033	6,508,834	2.6405	0.790	0.790	0.796	0.764	0.802	8,296,509	0.7845	3.10%
2009-07-29	0	2.580	2.560	2.580	2.500	2.750	5,548,000	14,524,960	2.6181	0.767	0.761	0.767	0.743	0.817	18,672,786	0.7779	-4.44%
2009-07-28	0	2.700	2.710	2.720	2.670	2.730	5,222,139	14,072,084	2.6947	0.802	0.805	0.808	0.793	0.811	17,576,042	0.8006	-0.37%
2009-07-27	0	2.710	2.700	2.710	2.550	2.760	7,209,365	19,537,229	2.7100	0.805	0.802	0.805	0.758	0.820	24,264,407	0.8052	8.40%
2009-07-24	0	2.500	2.500	2.530	2.490	2.580	3,548,600	8,987,550	2.5327	0.743	0.743	0.752	0.740	0.767	11,943,448	0.7525	0.81%
2009-07-23	0	2.480	2.470	2.480	2.380	2.480	3,103,035	7,531,938	2.4273	0.737	0.734	0.737	0.707	0.737	10,443,819	0.7212	3.77%
2009-07-22	0	2.390	2.380	2.400	2.350	2.480	3,150,000	7,637,780	2.4247	0.710	0.707	0.713	0.698	0.737	10,601,888	0.7204	-0.83%
2009-07-21	0	2.410	2.400	2.440	2.270	2.460	7,218,639	17,324,509	2.4000	0.716	0.713	0.725	0.674	0.731	24,295,620	0.7131	2.55%
2009-07-20	0	2.350	2.350	2.360	2.290	2.360	4,136,875	9,637,933	2.3298	0.698	0.698	0.701	0.680	0.701	13,923,392	0.6922	3.07%
2009-07-17	0	2.280	2.280	2.290	2.240	2.300	1,361,756	3,085,462	2.2658	0.677	0.677	0.680	0.666	0.683	4,583,233	0.6732	1.33%
2009-07-16	0	2.250	2.220	2.250	2.220	2.340	2,722,835	6,166,138	2.2646	0.669	0.660	0.669	0.660	0.695	9,164,188	0.6729	-0.44%
2009-07-15	0	2.260	2.250	2.260	2.210	2.260	1,596,309	3,580,415	2.2429	0.671	0.669	0.671	0.657	0.671	5,372,663	0.6664	1.35%
2009-07-14	0	2.230	2.220	2.230	2.180	2.270	1,209,830	2,680,195	2.2153	0.663	0.660	0.663	0.648	0.674	4,071,899	0.6582	0.90%
2009-07-13	0	2.210	2.170	2.220	2.120	2.220	2,060,000	4,440,160	2.1554	0.657	0.645	0.660	0.630	0.660	6,933,298	0.6404	-0.45%
2009-07-10	0	2.220	2.210	2.250	2.180	2.260	1,034,566	2,295,149	2.2185	0.660	0.657	0.669	0.648	0.671	3,482,017	0.6591	-1.33%
2009-07-09	0	2.250	2.250	2.260	2.180	2.260	1,834,000	4,055,060	2.2110	0.669	0.669	0.671	0.648	0.671	6,172,655	0.6569	-1.75%
2009-07-08	0	2.290	2.260	2.290	2.180	2.310	1,838,102	4,107,956	2.2349	0.680	0.671	0.680	0.648	0.686	6,186,461	0.6640	-0.87%
2009-07-07	0	2.310	2.280	2.330	2.260	2.340	3,602,414	8,282,919	2.2993	0.686	0.677	0.692	0.671	0.695	12,124,568	0.6832	2.67%
2009-07-06	0	2.250	2.250	2.270	2.120	2.310	5,836,000	13,086,620	2.2424	0.669	0.669	0.674	0.630	0.686	19,642,101	0.6663	6.13%
2009-07-03	0	2.120	2.100	2.150	2.030	2.150	1,764,103	3,659,921	2.0747	0.630	0.624	0.639	0.603	0.639	5,937,404	0.6164	1.44%
2009-07-02	0	2.090	2.070	2.100	2.060	2.100	3,180,000	6,612,140	2.0793	0.621	0.615	0.624	0.612	0.624	10,702,858	0.6178	0.00%
2009-06-30	0	2.090	2.080	2.090	2.080	2.130	1,438,085	3,023,906	2.1027	0.621	0.618	0.621	0.618	0.633	4,840,132	0.6248	-0.95%
2009-06-29	0	2.110	2.100	2.110	2.060	2.120	1,256,516	2,627,542	2.0911	0.627	0.624	0.627	0.612	0.630	4,229,029	0.6213	0.00%
2009-06-26	0	2.110	2.110	2.120	2.040	2.130	2,748,314	5,733,478	2.0862	0.627	0.627	0.630	0.606	0.633	9,249,942	0.6198	1.44%
2009-06-25	0	2.080	2.070	2.080	2.050	2.130	2,338,000	4,874,880	2.0851	0.618	0.615	0.618	0.609	0.633	7,868,957	0.6195	1.96%
2009-06-24	0	2.040	2.040	2.050	1.970	2.040	1,174,000	2,361,300	2.0113	0.606	0.606	0.609	0.585	0.606	3,951,307	0.5976	3.03%
2009-06-23	0	1.980	1.980	1.990	1.920	2.040	4,672,305	9,246,572	1.9790	0.588	0.588	0.591	0.570	0.606	15,725,478	0.5880	-5.26%
2009-06-22	0	2.090	2.070	2.100	2.070	2.150	1,235,620	2,609,619	2.1120	0.621	0.615	0.624	0.615	0.639	4,158,700	0.6275	0.00%
2009-06-19	0	2.090	2.080	2.090	2.070	2.110	1,307,120	2,733,376	2.0911	0.621	0.618	0.621	0.615	0.627	4,399,346	0.6213	0.48%
2009-06-18	0	2.080	2.060	2.080	2.050	2.150	2,400,000	4,992,560	2.0802	0.618	0.612	0.618	0.609	0.639	8,077,629	0.6181	-2.80%
2009-06-17	0	2.140	2.130	2.140	2.070	2.160	2,032,413	4,279,443	2.1056	0.636	0.633	0.636	0.615	0.642	6,840,449	0.6256	0.00%
2009-06-16	0	2.140	2.140	2.160	2.050	2.270	3,395,525	7,335,910	2.1605	0.636	0.636	0.642	0.609	0.674	11,428,246	0.6419	-5.31%
2009-06-15	0	2.260	2.260	2.270	2.250	2.360	3,814,609	8,759,942	2.2964	0.671	0.671	0.674	0.669	0.701	12,838,748	0.6823	-0.44%
2009-06-12	0	2.270	2.260	2.280	2.230	2.350	2,836,000	6,503,200	2.2931	0.674	0.671	0.677	0.663	0.698	9,545,065	0.6813	-1.73%
2009-06-11	0	2.310	2.310	2.320	2.260	2.350	2,536,000	5,870,400	2.3148	0.686	0.686	0.689	0.671	0.698	8,535,361	0.6878	-0.43%
2009-06-10	0	2.320	2.310	2.320	2.250	2.330	1,936,822	4,446,682	2.2959	0.689	0.686	0.689	0.669	0.692	6,518,721	0.6821	2.20%
2009-06-09	0	2.270	2.270	2.290	2.230	2.350	2,052,000	4,677,360	2.2794	0.674	0.674	0.680	0.663	0.698	6,906,373	0.6773	-4.22%
2009-06-08	0	2.370	2.360	2.370	2.320	2.420	2,220,600	5,252,204	2.3652	0.704	0.701	0.704	0.689	0.719	7,473,826	0.7027	1.28%
2009-06-05	0	2.340	2.330	2.340	2.300	2.430	2,784,723	6,571,814	2.3600	0.695	0.692	0.695	0.683	0.722	9,372,483	0.7012	-0.43%
2009-06-04	0	2.350	2.350	2.360	2.300	2.440	2,921,239	6,843,236	2.3426	0.698	0.698	0.701	0.683	0.725	9,831,952	0.6960	-2.49%
2009-06-03	0	2.410	2.380	2.410	2.360	2.480	4,160,000	10,073,620	2.4215	0.716	0.707	0.716	0.701	0.737	14,001,224	0.7195	2.99%
2009-06-02	0	2.340	2.330	2.350	2.320	2.540	4,636,000	11,388,560	2.4565	0.695	0.692	0.698	0.689	0.755	15,603,287	0.7299	-4.49%
2009-06-01	0	2.450	2.430	2.460	2.300	2.470	7,394,000	17,726,100	2.3974	0.728	0.722	0.731	0.683	0.734	24,885,829	0.7123	9.38%
2009-05-29	0	2.240	2.240	2.250	2.200	2.290	2,429,800	5,437,510	2.2378	0.666	0.666	0.669	0.654	0.680	8,177,926	0.6649	0.45%
2009-05-27	0	2.230	2.230	2.240	2.200	2.260	3,551,537	7,947,407	2.2377	0.663	0.663	0.666	0.654	0.671	11,953,333	0.6649	3.24%
2009-05-26	0	2.160	2.160	2.170	2.100	2.210	2,606,030	5,642,539	2.1652	0.642	0.642	0.645	0.624	0.657	8,771,060	0.6433	-0.92%
2009-05-25	0	2.180	2.170	2.200	2.040	2.200	4,040,103	8,554,826	2.1175	0.648	0.645	0.654	0.606	0.654	13,597,689	0.6291	3.32%
2009-05-22	0	2.110	2.100	2.110	2.050	2.240	8,076,234	17,096,835	2.1169	0.627	0.624	0.627	0.609	0.666	27,182,009	0.6290	-6.22%
2009-05-21	0	2.250	2.250	2.280	2.240	2.360	4,145,228	9,425,474	2.2738	0.669	0.669	0.677	0.666	0.701	13,951,506	0.6756	-4.66%
2009-05-20	0	2.360	2.350	2.370	2.290	2.410	2,266,000	5,282,120	2.3310	0.701	0.698	0.704	0.680	0.716	7,626,628	0.6926	-0.42%
2009-05-19	0	2.370	2.370	2.380	2.300	2.400	6,160,000	14,450,360	2.3458	0.704	0.704	0.707	0.683	0.713	20,732,581	0.6970	3.49%
2009-05-18	0	2.290	2.280	2.290	2.100	2.290	3,250,113	7,194,443	2.2136	0.680	0.677	0.680	0.624	0.680	10,938,836	0.6577	4.57%
2009-05-15	0	2.190	2.190	2.200	2.130	2.220	5,154,000	11,272,640	2.1872	0.651	0.651	0.654	0.633	0.660	17,346,708	0.6498	3.79%
2009-05-14	0	2.110	2.110	2.120	2.060	2.190	5,204,000	10,870,280	2.0888	0.627	0.627	0.630	0.612	0.651	17,514,992	0.6206	-5.80%
2009-05-13	0	2.240	2.240	2.250	2.100	2.290	5,520,000	12,207,260	2.2115	0.666	0.666	0.669	0.624	0.680	18,578,547	0.6571	4.67%
2009-05-12	0	2.140	2.120	2.140	2.030	2.280	7,299,677	15,812,602	2.1662	0.636	0.630	0.636	0.603	0.677	24,568,368	0.6436	-1.38%
2009-05-11	0	2.170	2.170	2.180	2.110	2.490	26,174,494	60,177,870	2.2991	0.645	0.645	0.648	0.627	0.740	88,094,938	0.6831	9.05%
2009-05-08	0	1.990	1.980	1.990	1.750	1.990	8,479,606	16,235,896	1.9147	0.591	0.588	0.591	0.520	0.591	28,539,630	0.5689	11.17%
2009-05-07	0	1.790	1.790	1.800	1.670	1.800	12,103,472	21,173,252	1.7494	0.532	0.532	0.535	0.496	0.535	40,736,399	0.5198	7.19%
2009-05-06	0	1.670	1.670	1.680	1.550	1.680	7,357,682	12,147,256	1.6510	0.496	0.496	0.499	0.461	0.499	24,763,594	0.4905	3.09%
2009-05-05	0	1.620	1.620	1.640	1.580	1.650	4,922,434	7,984,641	1.6221	0.481	0.481	0.487	0.469	0.490	16,567,332	0.4820	1.25%
2009-05-04	0	1.600	1.590	1.610	1.500	1.620	4,962,914	7,798,273	1.5713	0.475	0.472	0.478	0.446	0.481	16,703,574	0.4669	8.11%
2009-04-30	0	1.480	1.480	1.490	1.450	1.510	3,023,575	4,474,575	1.4799	0.440	0.440	0.443	0.431	0.449	10,176,382	0.4397	1.37%
2009-04-29	0	1.460	1.430	1.460	1.390	1.480	1,950,000	2,797,440	1.4346	0.434	0.425	0.434	0.413	0.440	6,563,074	0.4262	5.04%
2009-04-28	0	1.390	1.360	1.400	1.350	1.490	1,706,206	2,380,708	1.3953	0.413	0.404	0.416	0.401	0.443	5,742,541	0.4146	-3.47%
2009-04-27	0	1.440	1.430	1.440	1.410	1.560	1,792,000	2,651,540	1.4797	0.428	0.425	0.428	0.419	0.464	6,031,296	0.4396	-7.69%
2009-04-24	0	1.560	1.560	1.580	1.550	1.600	590,963	928,735	1.5716	0.464	0.464	0.469	0.461	0.475	1,988,992	0.4669	0.00%
2009-04-23	0	1.560	1.550	1.580	1.510	1.580	884,253	1,362,272	1.5406	0.464	0.461	0.469	0.449	0.469	2,976,112	0.4577	2.63%
2009-04-22	0	1.520	1.510	1.540	1.520	1.620	2,296,511	3,602,111	1.5685	0.452	0.449	0.458	0.452	0.481	7,729,318	0.4660	-4.40%
2009-04-21	0	1.590	1.550	1.590	1.550	1.600	1,276,000	1,998,700	1.5664	0.472	0.461	0.472	0.461	0.475	4,294,606	0.4654	-1.85%
2009-04-20	0	1.620	1.620	1.630	1.550	1.660	3,316,000	5,328,380	1.6069	0.481	0.481	0.484	0.461	0.493	11,160,591	0.4774	1.25%
2009-04-17	0	1.600	1.590	1.600	1.590	1.660	1,631,234	2,643,349	1.6205	0.475	0.472	0.475	0.472	0.493	5,490,210	0.4815	2.56%
2009-04-16	0	1.560	1.560	1.590	1.560	1.680	1,730,721	2,804,313	1.6203	0.464	0.464	0.472	0.464	0.499	5,825,051	0.4814	-4.29%
2009-04-15	0	1.630	1.610	1.630	1.570	1.660	1,392,203	2,236,979	1.6068	0.484	0.478	0.484	0.466	0.493	4,685,708	0.4774	-1.81%
2009-04-14	0	1.660	1.640	1.660	1.580	1.660	2,877,033	4,631,092	1.6097	0.493	0.487	0.493	0.469	0.493	9,683,169	0.4783	3.75%
2009-04-09	0	1.600	1.540	1.600	1.490	1.600	1,868,384	2,913,429	1.5593	0.475	0.458	0.475	0.443	0.475	6,288,380	0.4633	7.38%
2009-04-08	0	1.490	1.460	1.510	1.430	1.520	2,594,000	3,857,960	1.4873	0.443	0.434	0.449	0.425	0.452	8,730,571	0.4419	-4.49%
2009-04-07	0	1.560	1.560	1.580	1.540	1.600	1,452,000	2,280,140	1.5703	0.464	0.464	0.469	0.458	0.475	4,886,966	0.4666	-3.70%
2009-04-06	0	1.620	1.600	1.620	1.560	1.630	3,058,304	4,891,211	1.5993	0.481	0.475	0.481	0.464	0.484	10,293,269	0.4752	4.52%
2009-04-03	0	1.550	1.540	1.550	1.430	1.550	2,769,176	4,134,481	1.4930	0.461	0.458	0.461	0.425	0.461	9,320,157	0.4436	6.90%
2009-04-02	0	1.450	1.430	1.450	1.380	1.450	3,338,989	4,690,791	1.4049	0.431	0.425	0.431	0.410	0.431	11,237,964	0.4174	8.21%
2009-04-01	0	1.340	1.330	1.340	1.330	1.380	2,406,170	3,253,851	1.3523	0.398	0.395	0.398	0.395	0.410	8,098,395	0.4018	1.52%
2009-03-31	0	1.320	1.310	1.320	1.300	1.350	1,740,604	2,302,031	1.3225	0.392	0.389	0.392	0.386	0.401	5,858,314	0.3930	5.60%
2009-03-30	0	1.250	1.240	1.290	1.250	1.360	980,887	1,263,298	1.2879	0.371	0.368	0.383	0.371	0.404	3,301,351	0.3827	-5.30%
2009-03-27	0	1.320	1.320	1.330	1.310	1.390	1,796,249	2,428,663	1.3521	0.392	0.392	0.395	0.389	0.413	6,045,597	0.4017	0.00%
2009-03-26	0	1.320	1.320	1.330	1.240	1.330	1,304,433	1,672,692	1.2823	0.392	0.392	0.395	0.368	0.395	4,390,302	0.3810	5.60%
2009-03-25	0	1.250	1.230	1.250	1.160	1.270	1,026,000	1,268,980	1.2368	0.371	0.365	0.371	0.345	0.377	3,453,186	0.3675	0.81%
2009-03-24	0	1.240	1.240	1.260	1.210	1.270	1,946,000	2,396,900	1.2317	0.368	0.368	0.374	0.360	0.377	6,549,611	0.3660	5.08%
2009-03-23	0	1.180	1.180	1.190	1.130	1.200	1,608,586	1,881,985	1.1700	0.351	0.351	0.354	0.336	0.357	5,413,984	0.3476	3.51%
2009-03-20	0	1.140	1.130	1.160	1.130	1.160	1,504,000	1,714,980	1.1403	0.339	0.336	0.345	0.336	0.345	5,061,981	0.3388	-1.72%
2009-03-19	0	1.160	1.160	1.170	1.120	1.170	1,940,516	2,223,588	1.1459	0.345	0.345	0.348	0.333	0.348	6,531,153	0.3405	-0.85%
2009-03-18	0	1.170	1.150	1.170	1.140	1.200	2,927,525	3,418,658	1.1678	0.348	0.342	0.348	0.339	0.357	9,853,109	0.3470	-0.85%
2009-03-17	0	1.180	1.160	1.180	1.150	1.210	1,346,000	1,598,080	1.1873	0.351	0.345	0.351	0.342	0.360	4,530,204	0.3528	-2.48%
2009-03-16	0	1.210	1.200	1.210	1.120	1.300	3,131,061	3,759,113	1.2006	0.360	0.357	0.360	0.333	0.386	10,538,145	0.3567	-0.82%
2009-03-13	0	1.220	1.200	1.220	1.180	1.220	704,000	851,640	1.2097	0.362	0.357	0.362	0.351	0.362	2,369,438	0.3594	3.39%
2009-03-12	0	1.180	1.160	1.180	1.130	1.180	214,767	249,704	1.1627	0.351	0.345	0.351	0.336	0.351	722,837	0.3455	1.72%
2009-03-11	0	1.160	1.160	1.180	1.160	1.180	402,000	469,420	1.1677	0.345	0.345	0.351	0.345	0.351	1,353,003	0.3469	0.00%
2009-03-10	0	1.160	1.160	1.170	1.140	1.180	448,383	519,473	1.1585	0.345	0.345	0.348	0.339	0.351	1,509,113	0.3442	0.87%
2009-03-09	0	1.150	1.150	1.160	1.140	1.150	164,000	187,700	1.1445	0.342	0.342	0.345	0.339	0.342	551,971	0.3401	1.77%
2009-03-06	0	1.130	1.130	1.150	1.120	1.150	128,000	145,380	1.1358	0.336	0.336	0.342	0.333	0.342	430,807	0.3375	-2.59%
2009-03-05	0	1.160	1.110	1.160	1.010	1.200	1,261,000	1,427,750	1.1322	0.345	0.330	0.345	0.300	0.357	4,244,121	0.3364	-0.85%
2009-03-04	0	1.170	1.170	1.180	0.990	1.210	2,506,000	2,736,120	1.0918	0.348	0.348	0.351	0.294	0.360	8,434,391	0.3244	1.74%
2009-03-03	0	1.150	1.150	1.160	1.130	1.190	1,196,000	1,370,640	1.1460	0.342	0.342	0.345	0.336	0.354	4,025,352	0.3405	-2.54%
2009-03-02	0	1.180	1.180	1.200	1.180	1.230	300,000	358,920	1.1964	0.351	0.351	0.357	0.351	0.365	1,009,704	0.3555	-5.60%
2009-02-27	0	1.250	1.250	1.260	1.210	1.270	224,207	279,813	1.2480	0.371	0.371	0.374	0.360	0.377	754,609	0.3708	0.00%
2009-02-26	0	1.250	1.250	1.260	1.250	1.310	460,310	580,964	1.2621	0.371	0.371	0.374	0.371	0.389	1,549,256	0.3750	-4.58%
2009-02-25	0	1.310	1.290	1.300	1.280	1.320	340,000	441,900	1.2997	0.389	0.383	0.386	0.380	0.392	1,144,331	0.3862	3.15%
2009-02-24	0	1.270	1.270	1.300	1.250	1.300	255,830	327,073	1.2785	0.377	0.377	0.386	0.371	0.386	861,042	0.3799	-5.22%
2009-02-23	0	1.340	1.290	1.340	1.270	1.350	562,732	739,415	1.3140	0.398	0.383	0.398	0.377	0.401	1,893,975	0.3904	3.08%
2009-02-20	0	1.300	1.300	1.330	1.300	1.380	166,610	222,695	1.3366	0.386	0.386	0.395	0.386	0.410	560,756	0.3971	-5.11%
2009-02-19	0	1.370	1.340	1.370	1.340	1.380	499,051	682,036	1.3667	0.407	0.398	0.407	0.398	0.410	1,679,645	0.4061	2.24%
2009-02-18	0	1.340	1.300	1.340	1.280	1.340	348,077	459,155	1.3191	0.398	0.386	0.398	0.380	0.398	1,171,515	0.3919	3.88%
2009-02-17	0	1.290	1.290	1.310	1.290	1.350	398,797	521,276	1.3071	0.383	0.383	0.389	0.383	0.401	1,342,223	0.3884	-5.84%
2009-02-16	0	1.370	1.350	1.370	1.340	1.400	696,000	952,080	1.3679	0.407	0.401	0.407	0.398	0.416	2,342,512	0.4064	3.79%
2009-02-13	0	1.320	1.320	1.350	1.300	1.350	330,000	437,600	1.3261	0.392	0.392	0.401	0.386	0.401	1,110,674	0.3940	1.54%
2009-02-12	0	1.300	1.300	1.320	1.290	1.340	532,000	697,100	1.3103	0.386	0.386	0.392	0.383	0.398	1,790,541	0.3893	-3.70%
2009-02-11	0	1.350	1.340	1.350	1.290	1.370	1,024,610	1,360,469	1.3278	0.401	0.398	0.401	0.383	0.407	3,448,508	0.3945	-3.57%
2009-02-10	0	1.400	1.390	1.400	1.310	1.410	1,841,157	2,528,856	1.3735	0.416	0.413	0.416	0.389	0.419	6,196,743	0.4081	6.87%
2009-02-09	0	1.310	1.300	1.310	1.210	1.320	2,178,000	2,793,780	1.2827	0.389	0.386	0.389	0.360	0.392	7,330,448	0.3811	7.38%
2009-02-06	0	1.220	1.200	1.220	1.200	1.230	832,000	1,006,080	1.2092	0.362	0.357	0.362	0.357	0.365	2,800,245	0.3593	3.39%
2009-02-05	0	1.180	1.170	1.180	1.150	1.200	914,000	1,083,380	1.1853	0.351	0.348	0.351	0.342	0.357	3,076,230	0.3522	0.85%
2009-02-04	0	1.170	1.170	1.190	1.140	1.190	786,000	917,840	1.1677	0.348	0.348	0.354	0.339	0.354	2,645,423	0.3470	4.46%
2009-02-03	0	1.120	1.120	1.160	1.120	1.140	174,000	197,480	1.1349	0.333	0.333	0.345	0.333	0.339	585,628	0.3372	-0.88%
2009-02-02	0	1.130	1.100	1.130	1.070	1.140	472,000	527,960	1.1186	0.336	0.327	0.336	0.318	0.339	1,588,600	0.3323	-1.74%
2009-01-30	0	1.150	1.130	1.150	1.120	1.150	600,000	683,980	1.1400	0.342	0.336	0.342	0.333	0.342	2,019,407	0.3387	-0.86%
2009-01-29	0	1.160	1.140	1.160	1.130	1.160	1,059,819	1,212,228	1.1438	0.345	0.339	0.345	0.336	0.345	3,567,010	0.3398	1.75%
2009-01-23	0	1.140	1.130	1.150	1.120	1.170	241,361	275,645	1.1420	0.339	0.336	0.342	0.333	0.348	812,344	0.3393	-0.87%
2009-01-22	0	1.150	1.140	1.150	1.130	1.180	480,272	555,399	1.1564	0.342	0.339	0.342	0.336	0.351	1,616,441	0.3436	0.88%
2009-01-21	0	1.140	1.120	1.140	1.120	1.160	670,000	757,800	1.1310	0.339	0.333	0.339	0.333	0.345	2,255,005	0.3361	-1.72%
2009-01-20	0	1.160	1.150	1.160	1.130	1.190	462,000	533,780	1.1554	0.345	0.342	0.345	0.336	0.354	1,554,944	0.3433	-2.52%
2009-01-19	0	1.190	1.200	1.210	1.140	1.210	684,000	818,600	1.1968	0.354	0.357	0.360	0.339	0.360	2,302,124	0.3556	1.71%
2009-01-16	0	1.170	1.160	1.190	1.170	1.200	498,102	587,014	1.1785	0.348	0.345	0.354	0.348	0.357	1,676,451	0.3502	-0.85%
2009-01-15	0	1.180	1.170	1.190	1.140	1.180	765,525	895,328	1.1696	0.351	0.348	0.354	0.339	0.351	2,576,511	0.3475	-0.84%
2009-01-14	0	1.190	1.190	1.220	1.150	1.210	950,000	1,128,980	1.1884	0.354	0.354	0.362	0.342	0.360	3,197,395	0.3531	4.39%
2009-01-13	0	1.140	1.140	1.170	1.140	1.200	908,000	1,059,020	1.1663	0.339	0.339	0.348	0.339	0.357	3,056,036	0.3465	-4.20%
2009-01-12	0	1.190	1.190	1.210	1.170	1.250	894,000	1,072,220	1.1994	0.354	0.354	0.360	0.348	0.371	3,008,917	0.3563	-5.56%
2009-01-09	0	1.260	1.250	1.270	1.230	1.270	342,000	429,880	1.2570	0.374	0.371	0.377	0.365	0.377	1,151,062	0.3735	0.80%
2009-01-08	0	1.250	1.240	1.250	1.230	1.290	1,104,000	1,384,640	1.2542	0.371	0.368	0.371	0.365	0.383	3,715,709	0.3726	-4.58%
2009-01-07	0	1.310	1.310	1.320	1.290	1.340	912,000	1,193,180	1.3083	0.389	0.389	0.392	0.383	0.398	3,069,499	0.3887	2.34%
2009-01-06	0	1.280	1.280	1.310	1.280	1.310	966,000	1,255,240	1.2994	0.380	0.380	0.389	0.380	0.389	3,251,246	0.3861	-0.78%
2009-01-05	0	1.290	1.290	1.320	1.230	1.310	1,274,207	1,620,313	1.2716	0.383	0.383	0.392	0.365	0.389	4,288,571	0.3778	3.20%
2009-01-02	0	1.250	1.240	1.250	1.220	1.250	742,000	916,520	1.2352	0.371	0.368	0.371	0.362	0.371	2,497,334	0.3670	2.46%
2008-12-31	0	1.220	1.210	1.220	1.220	1.250	282,018	345,841	1.2263	0.362	0.360	0.362	0.362	0.371	949,182	0.3644	0.00%
2008-12-30	0	1.220	1.210	1.220	1.190	1.230	950,000	1,150,880	1.2115	0.362	0.360	0.362	0.354	0.365	3,197,395	0.3599	-0.81%
2008-12-29	0	1.230	1.200	1.230	1.180	1.260	658,258	791,171	1.2019	0.365	0.357	0.365	0.351	0.374	2,215,485	0.3571	0.82%
2008-12-24	0	1.220	1.190	1.220	1.170	1.290	934,000	1,111,580	1.1901	0.362	0.354	0.362	0.348	0.383	3,143,544	0.3536	5.17%
2008-12-23	0	1.160	1.150	1.160	1.150	1.230	1,280,000	1,512,880	1.1819	0.345	0.342	0.345	0.342	0.365	4,308,069	0.3512	-5.69%
2008-12-22	0	1.230	1.220	1.230	1.180	1.250	1,482,000	1,811,600	1.2224	0.365	0.362	0.365	0.351	0.371	4,987,936	0.3632	2.50%
2008-12-19	0	1.200	1.170	1.200	1.140	1.260	2,318,371	2,820,281	1.2165	0.357	0.348	0.357	0.339	0.374	7,802,892	0.3614	2.56%
2008-12-18	0	1.170	1.160	1.170	1.120	1.180	1,768,000	2,033,500	1.1502	0.348	0.345	0.348	0.333	0.351	5,950,520	0.3417	2.63%
2008-12-17	0	1.140	1.130	1.140	1.120	1.170	1,058,302	1,215,166	1.1482	0.339	0.336	0.339	0.333	0.348	3,561,905	0.3412	0.00%
2008-12-16	0	1.140	1.130	1.150	1.120	1.140	280,310	317,335	1.1321	0.339	0.336	0.342	0.333	0.339	943,433	0.3364	-0.87%
2008-12-15	0	1.150	1.140	1.160	1.150	1.180	1,204,000	1,405,040	1.1670	0.342	0.339	0.345	0.342	0.351	4,052,277	0.3467	0.88%
2008-12-12	0	1.140	1.130	1.140	1.110	1.170	1,522,000	1,711,740	1.1247	0.339	0.336	0.339	0.330	0.348	5,122,563	0.3342	-1.72%
2008-12-11	0	1.160	1.150	1.160	1.100	1.200	3,204,259	3,689,692	1.1515	0.345	0.342	0.345	0.327	0.357	10,784,506	0.3421	0.87%
2008-12-10	0	1.150	1.150	1.190	1.120	1.200	2,492,830	2,873,216	1.1526	0.342	0.342	0.354	0.333	0.357	8,390,065	0.3425	3.60%
2008-12-09	0	1.110	1.110	1.120	1.100	1.190	2,074,826	2,369,429	1.1420	0.330	0.330	0.333	0.327	0.354	6,983,198	0.3393	-2.63%
2008-12-08	0	1.140	1.130	1.150	1.040	1.150	3,614,000	4,059,140	1.1232	0.339	0.336	0.342	0.309	0.342	12,163,563	0.3337	10.68%
2008-12-05	0	1.030	1.020	1.030	1.010	1.040	844,000	868,080	1.0285	0.306	0.303	0.306	0.300	0.309	2,840,633	0.3056	0.00%
2008-12-04	0	1.030	1.010	1.030	1.000	1.070	2,305,590	2,391,015	1.0371	0.306	0.300	0.306	0.297	0.318	7,759,875	0.3081	3.00%
2008-12-03	0	1.000	0.980	1.000	0.970	1.000	731,628	721,867	0.9867	0.297	0.291	0.297	0.288	0.297	2,462,425	0.2932	3.09%
2008-12-02	0	0.970	0.960	0.980	0.930	0.990	882,000	845,600	0.9587	0.288	0.285	0.291	0.276	0.294	2,968,529	0.2849	-3.00%
2008-12-01	0	1.000	1.000	1.010	0.940	1.010	910,774	895,607	0.9833	0.297	0.297	0.300	0.279	0.300	3,065,373	0.2922	5.26%
2008-11-28	0	0.950	0.960	0.970	0.930	0.970	558,000	532,880	0.9550	0.282	0.285	0.288	0.276	0.288	1,878,049	0.2837	1.06%
2008-11-27	0	0.940	0.930	0.940	0.940	0.980	810,499	774,946	0.9561	0.279	0.276	0.279	0.279	0.291	2,727,879	0.2841	1.08%
2008-11-26	0	0.930	0.930	0.950	0.910	0.950	112,000	104,600	0.9339	0.276	0.276	0.282	0.270	0.282	376,956	0.2775	2.20%
2008-11-25	0	0.910	0.910	0.950	0.910	0.950	888,000	823,080	0.9269	0.270	0.270	0.282	0.270	0.282	2,988,723	0.2754	3.41%
2008-11-24	0	0.880	0.880	0.910	0.880	0.910	128,000	114,040	0.8909	0.261	0.261	0.270	0.261	0.270	430,807	0.2647	-1.12%
2008-11-21	0	0.890	0.890	0.930	0.850	0.920	464,000	415,860	0.8963	0.264	0.264	0.276	0.253	0.273	1,561,675	0.2663	-1.11%
2008-11-20	0	0.900	0.900	0.910	0.890	0.930	845,919	766,591	0.9062	0.267	0.267	0.270	0.264	0.276	2,847,092	0.2693	-6.25%
2008-11-19	0	0.960	0.960	0.970	0.930	0.980	720,000	689,400	0.9575	0.285	0.285	0.288	0.276	0.291	2,423,289	0.2845	3.23%
2008-11-18	0	0.930	0.920	0.930	0.920	0.980	1,020,000	969,520	0.9505	0.276	0.273	0.276	0.273	0.291	3,432,992	0.2824	-6.06%
2008-11-17	0	0.990	0.990	1.000	0.990	1.010	1,194,000	1,192,900	0.9991	0.294	0.294	0.297	0.294	0.300	4,018,620	0.2968	-2.94%
2008-11-14	0	1.020	1.020	1.030	0.990	1.040	1,252,383	1,261,184	1.0070	0.303	0.303	0.306	0.294	0.309	4,215,119	0.2992	3.03%
2008-11-13	0	0.990	0.990	1.000	0.950	1.000	1,330,000	1,298,980	0.9767	0.294	0.294	0.297	0.282	0.297	4,476,353	0.2902	-1.00%
2008-11-12	0	1.000	1.000	1.020	0.980	1.020	580,000	577,740	0.9961	0.297	0.297	0.303	0.291	0.303	1,952,094	0.2960	0.00%
2008-11-11	0	1.000	0.980	1.000	0.980	1.070	1,932,000	1,984,980	1.0274	0.297	0.291	0.297	0.291	0.318	6,502,491	0.3053	-4.76%
2008-11-10	0	1.050	1.050	1.060	1.010	1.080	2,352,000	2,496,220	1.0613	0.312	0.312	0.315	0.300	0.321	7,916,076	0.3153	6.06%
2008-11-07	0	0.990	0.970	0.990	0.920	1.000	732,000	699,020	0.9549	0.294	0.288	0.294	0.273	0.297	2,463,677	0.2837	4.21%
2008-11-06	0	0.950	0.950	0.970	0.940	1.020	1,588,000	1,525,860	0.9609	0.282	0.282	0.288	0.279	0.303	5,344,698	0.2855	-9.52%
2008-11-05	0	1.050	1.040	1.050	1.030	1.110	1,734,000	1,852,480	1.0683	0.312	0.309	0.312	0.306	0.330	5,836,087	0.3174	3.96%
2008-11-04	0	1.010	1.010	1.020	0.980	1.030	2,194,191	2,211,783	1.0080	0.300	0.300	0.303	0.291	0.306	7,384,942	0.2995	2.02%
2008-11-03	0	0.990	0.980	0.990	0.960	1.020	2,906,000	2,889,900	0.9945	0.294	0.291	0.294	0.285	0.303	9,780,662	0.2955	5.32%
2008-10-31	0	0.940	0.940	0.950	0.910	0.970	2,362,959	2,220,024	0.9395	0.279	0.279	0.282	0.270	0.288	7,952,961	0.2791	-2.08%
2008-10-30	0	0.960	0.960	0.970	0.890	0.970	3,718,000	3,479,400	0.9358	0.285	0.285	0.288	0.264	0.288	12,513,594	0.2780	9.09%
2008-10-29	0	0.880	0.880	0.890	0.840	0.980	3,040,191	2,776,553	0.9133	0.261	0.261	0.264	0.250	0.291	10,232,306	0.2714	-7.37%
2008-10-28	0	0.950	0.950	0.960	0.890	0.960	3,987,262	3,723,196	0.9338	0.282	0.282	0.285	0.264	0.285	13,419,843	0.2774	4.40%
2008-10-27	0	0.910	0.910	0.920	0.860	0.930	7,053,372	6,363,865	0.9022	0.270	0.270	0.273	0.256	0.276	23,739,384	0.2681	-1.09%
2008-10-24	0	0.920	0.920	0.930	0.900	0.960	4,624,000	4,253,440	0.9199	0.273	0.273	0.276	0.267	0.285	15,562,899	0.2733	0.00%
2008-10-23	0	0.920	0.920	0.950	0.880	0.940	2,460,000	2,239,620	0.9104	0.273	0.273	0.282	0.261	0.279	8,279,570	0.2705	0.00%
2008-10-22	0	0.920	0.900	0.920	0.880	1.020	4,124,797	3,816,429	0.9252	0.273	0.267	0.273	0.261	0.303	13,882,742	0.2749	-12.38%
2008-10-21	0	1.050	1.050	1.090	1.050	1.160	1,182,000	1,328,620	1.1240	0.312	0.312	0.324	0.312	0.345	3,978,232	0.3340	-4.55%
2008-10-20	0	1.100	1.100	1.130	1.090	1.200	2,106,000	2,442,300	1.1597	0.327	0.327	0.336	0.324	0.357	7,088,119	0.3446	-8.33%
2008-10-17	0	1.200	1.200	1.210	1.180	1.250	660,000	799,500	1.2114	0.357	0.357	0.360	0.351	0.371	2,221,348	0.3599	0.84%
2008-10-16	0	1.190	1.210	1.230	1.170	1.260	1,246,797	1,501,993	1.2047	0.354	0.360	0.365	0.348	0.374	4,196,318	0.3579	-6.30%
2008-10-15	0	1.270	1.270	1.320	1.270	1.360	570,000	758,120	1.3300	0.377	0.377	0.392	0.377	0.404	1,918,437	0.3952	-3.79%
2008-10-14	0	1.320	1.330	1.360	1.320	1.490	2,230,000	3,073,080	1.3781	0.392	0.395	0.404	0.392	0.443	7,505,464	0.4094	-2.94%
2008-10-13	0	1.360	1.330	1.350	1.220	1.360	1,399,179	1,819,655	1.3005	0.404	0.395	0.401	0.362	0.404	4,709,187	0.3864	7.94%
2008-10-10	0	1.260	1.260	1.300	1.260	1.400	1,977,919	2,560,399	1.2945	0.374	0.374	0.386	0.374	0.416	6,657,040	0.3846	-13.10%
2008-10-09	0	1.450	1.450	1.470	1.410	1.520	665,645	972,685	1.4613	0.431	0.431	0.437	0.419	0.452	2,240,347	0.4342	0.69%
2008-10-08	0	1.440	1.400	1.500	1.390	1.600	2,102,383	3,140,157	1.4936	0.428	0.416	0.446	0.413	0.475	7,075,946	0.4438	-8.28%
2008-10-06	0	1.570	1.570	1.580	1.510	1.680	747,181	1,175,932	1.5738	0.466	0.466	0.469	0.449	0.499	2,514,771	0.4676	-3.68%
2008-10-03	0	1.680	1.650	1.680	1.620	1.720	1,310,000	2,190,540	1.6722	0.484	0.476	0.484	0.467	0.496	4,544,286	0.4820	0.00%
2008-10-02	0	1.680	1.680	1.700	1.600	1.730	2,175,258	3,639,702	1.6732	0.484	0.484	0.490	0.461	0.499	7,545,797	0.4823	5.00%
2008-09-30	0	1.600	1.600	1.630	1.440	1.720	1,168,000	1,897,900	1.6249	0.461	0.461	0.470	0.415	0.496	4,051,699	0.4684	-3.61%
2008-09-29	0	1.660	1.660	1.670	1.650	1.820	1,424,000	2,454,680	1.7238	0.479	0.479	0.481	0.476	0.525	4,939,743	0.4969	-3.49%
2008-09-26	0	1.720	1.720	1.730	1.690	1.870	1,954,959	3,433,509	1.7563	0.496	0.496	0.499	0.487	0.539	6,781,597	0.5063	-6.52%
2008-09-25	0	1.840	1.840	1.850	1.640	1.840	2,821,918	5,000,849	1.7721	0.530	0.530	0.533	0.473	0.530	9,789,009	0.5109	13.58%
2008-09-24	0	1.620	1.560	1.620	1.500	1.620	612,000	967,140	1.5803	0.467	0.450	0.467	0.432	0.467	2,122,979	0.4556	5.19%
2008-09-23	0	1.540	1.520	1.540	1.500	1.600	712,000	1,103,680	1.5501	0.444	0.438	0.444	0.432	0.461	2,469,871	0.4469	-4.35%
2008-09-22	0	1.610	1.610	1.640	1.610	1.800	2,336,000	3,969,660	1.6993	0.464	0.464	0.473	0.464	0.519	8,103,398	0.4899	-3.01%
2008-09-19	0	1.660	1.660	1.670	1.460	1.680	5,134,959	7,961,391	1.5504	0.479	0.479	0.481	0.421	0.484	17,812,764	0.4469	20.29%
2008-09-18	0	1.380	1.350	1.380	1.200	1.490	3,338,296	4,592,572	1.3757	0.398	0.389	0.398	0.346	0.430	11,580,283	0.3966	-6.76%
2008-09-17	0	1.480	1.470	1.490	1.460	1.610	990,370	1,498,376	1.5129	0.427	0.424	0.430	0.421	0.464	3,435,515	0.4361	-4.52%
2008-09-16	0	1.550	1.530	1.560	1.400	1.680	1,535,109	2,386,239	1.5544	0.447	0.441	0.450	0.404	0.484	5,325,171	0.4481	-10.92%
2008-09-12	0	1.740	1.710	1.740	1.650	1.800	2,006,767	3,452,999	1.7207	0.502	0.493	0.502	0.476	0.519	6,961,315	0.4960	-0.57%
2008-09-11	0	1.750	1.730	1.750	1.660	1.870	1,776,968	3,124,404	1.7583	0.504	0.499	0.504	0.479	0.539	6,164,161	0.5069	-4.37%
2008-09-10	0	1.830	1.830	1.840	1.700	1.860	1,442,420	2,612,172	1.8110	0.528	0.528	0.530	0.490	0.536	5,003,640	0.5221	2.81%
2008-09-09	0	1.780	1.800	1.810	1.750	2.060	2,746,000	5,088,420	1.8530	0.513	0.519	0.522	0.504	0.594	9,525,655	0.5342	-9.64%
2008-09-08	0	1.970	1.970	1.990	1.970	2.100	2,810,959	5,646,721	2.0088	0.568	0.568	0.574	0.568	0.605	9,750,993	0.5791	-0.51%
2008-09-05	0	1.980	1.970	1.990	1.960	2.250	4,114,000	8,450,020	2.0540	0.571	0.568	0.574	0.565	0.649	14,271,139	0.5921	-13.16%
2008-09-04	0	2.280	2.240	2.280	2.250	2.380	641,838	1,473,011	2.2950	0.657	0.646	0.657	0.649	0.686	2,226,485	0.6616	-4.20%
2008-09-03	0	2.380	2.320	2.380	2.280	2.420	480,959	1,123,830	2.3366	0.686	0.669	0.686	0.657	0.698	1,668,409	0.6736	1.28%
2008-09-02	0	2.350	2.320	2.350	2.240	2.350	464,000	1,077,200	2.3216	0.677	0.669	0.677	0.646	0.677	1,609,579	0.6692	2.17%
2008-09-01	0	2.300	2.310	2.330	2.200	2.330	754,000	1,727,240	2.2908	0.663	0.666	0.672	0.634	0.672	2,615,566	0.6604	0.88%
2008-08-29	0	2.280	2.270	2.280	2.140	2.280	1,214,000	2,717,180	2.2382	0.657	0.654	0.657	0.617	0.657	4,211,269	0.6452	6.54%
2008-08-28	0	2.140	2.130	2.140	2.100	2.180	1,278,576	2,769,810	2.1663	0.617	0.614	0.617	0.605	0.628	4,435,278	0.6245	-2.28%
2008-08-27	0	2.190	2.180	2.190	2.150	2.200	541,262	1,175,547	2.1719	0.631	0.628	0.631	0.620	0.634	1,877,595	0.6261	2.34%
2008-08-26	0	2.140	2.120	2.140	2.070	2.180	796,000	1,676,180	2.1058	0.617	0.611	0.617	0.597	0.628	2,761,261	0.6070	1.90%
2008-08-25	0	2.100	2.090	2.100	2.080	2.150	574,000	1,210,600	2.1091	0.605	0.602	0.605	0.600	0.620	1,991,160	0.6080	0.00%
2008-08-21	0	2.100	2.100	2.140	2.100	2.170	992,000	2,120,760	2.1379	0.605	0.605	0.617	0.605	0.626	3,441,169	0.6163	-2.33%
2008-08-20	0	2.150	2.150	2.210	2.100	2.210	1,139,838	2,474,688	2.1711	0.620	0.620	0.637	0.605	0.637	3,954,007	0.6259	2.38%
2008-08-19	0	2.100	2.090	2.100	2.090	2.150	1,230,000	2,584,460	2.1012	0.605	0.602	0.605	0.602	0.620	4,266,772	0.6057	0.48%
2008-08-18	0	2.090	2.090	2.130	2.070	2.180	742,000	1,559,760	2.1021	0.602	0.602	0.614	0.597	0.628	2,573,939	0.6060	-5.00%
2008-08-15	0	2.200	2.200	2.240	2.180	2.230	934,686	2,054,715	2.1983	0.634	0.634	0.646	0.628	0.643	3,242,351	0.6337	0.00%
2008-08-14	0	2.200	2.140	2.200	2.110	2.200	862,000	1,853,220	2.1499	0.634	0.617	0.634	0.608	0.634	2,990,209	0.6198	0.00%
2008-08-13	0	2.200	2.170	2.200	2.120	2.240	955,151	2,072,777	2.1701	0.634	0.626	0.634	0.611	0.646	3,313,343	0.6256	-1.79%
2008-08-12	0	2.240	2.230	2.250	2.190	2.350	1,466,191	3,290,131	2.2440	0.646	0.643	0.649	0.631	0.677	5,086,100	0.6469	-2.61%
2008-08-11	0	2.300	2.260	2.300	2.250	2.440	1,128,191	2,645,708	2.3451	0.663	0.651	0.663	0.649	0.703	3,913,605	0.6760	-5.74%
2008-08-08	0	2.440	2.420	2.440	2.430	2.560	702,000	1,744,620	2.4852	0.703	0.698	0.703	0.701	0.738	2,435,182	0.7164	-2.40%
2008-08-07	0	2.500	2.460	2.510	2.460	2.690	1,058,000	2,693,840	2.5462	0.721	0.709	0.724	0.709	0.775	3,670,118	0.7340	-1.57%
2008-08-05	0	2.540	2.520	2.550	2.510	2.630	702,716	1,799,934	2.5614	0.732	0.726	0.735	0.724	0.758	2,437,666	0.7384	-4.15%
2008-08-04	0	2.650	2.640	2.650	2.620	2.680	446,000	1,178,980	2.6435	0.764	0.761	0.764	0.755	0.773	1,547,139	0.7620	-1.49%
2008-08-01	0	2.690	2.660	2.690	2.600	2.690	1,587,075	4,180,418	2.6340	0.775	0.767	0.775	0.750	0.775	5,505,437	0.7593	0.00%
2008-07-31	0	2.690	2.680	2.690	2.680	2.740	304,000	818,980	2.6940	0.775	0.773	0.775	0.773	0.790	1,054,552	0.7766	-1.10%
2008-07-30	0	2.720	2.670	2.720	2.660	2.730	1,376,000	3,713,040	2.6984	0.784	0.770	0.784	0.767	0.787	4,773,235	0.7779	1.49%
2008-07-29	0	2.680	2.660	2.680	2.600	2.680	650,797	1,722,000	2.6460	0.773	0.767	0.773	0.750	0.773	2,257,563	0.7628	-1.11%
2008-07-28	0	2.710	2.710	2.730	2.620	2.770	1,631,925	4,434,947	2.7176	0.781	0.781	0.787	0.755	0.799	5,661,018	0.7834	4.63%
2008-07-25	0	2.590	2.570	2.600	2.530	2.630	850,959	2,179,938	2.5617	0.747	0.741	0.750	0.729	0.758	2,951,909	0.7385	-2.26%
2008-07-24	0	2.650	2.640	2.650	2.550	2.680	900,421	2,368,413	2.6303	0.764	0.761	0.764	0.735	0.773	3,123,489	0.7583	1.53%
2008-07-23	0	2.610	2.610	2.620	2.530	2.620	1,157,675	2,989,803	2.5826	0.752	0.752	0.755	0.729	0.755	4,015,882	0.7445	3.57%
2008-07-22	0	2.520	2.520	2.550	2.490	2.550	360,576	910,125	2.5241	0.726	0.726	0.735	0.718	0.735	1,250,809	0.7276	0.00%
2008-07-21	0	2.520	2.520	2.540	2.420	2.580	832,603	2,101,212	2.5237	0.726	0.726	0.732	0.698	0.744	2,888,234	0.7275	3.70%
2008-07-18	0	2.430	2.410	2.430	2.430	2.500	207,097	510,338	2.4642	0.701	0.695	0.701	0.701	0.721	718,403	0.7104	0.00%
2008-07-17	0	2.430	2.420	2.430	2.400	2.520	484,000	1,178,260	2.4344	0.701	0.698	0.701	0.692	0.726	1,678,957	0.7018	1.25%
2008-07-16	0	2.400	2.390	2.400	2.380	2.480	582,000	1,390,440	2.3891	0.692	0.689	0.692	0.686	0.715	2,018,912	0.6887	-2.04%
2008-07-15	0	2.450	2.420	2.460	2.380	2.520	606,000	1,480,840	2.4436	0.706	0.698	0.709	0.686	0.726	2,102,166	0.7044	-4.30%
2008-07-14	0	2.560	2.540	2.580	2.540	2.630	582,000	1,492,160	2.5638	0.738	0.732	0.744	0.732	0.758	2,018,912	0.7391	-3.40%
2008-07-11	0	2.650	2.620	2.650	2.550	2.650	436,000	1,136,100	2.6057	0.764	0.755	0.764	0.735	0.764	1,512,449	0.7512	4.33%
2008-07-10	0	2.540	2.540	2.570	2.500	2.570	262,000	663,120	2.5310	0.732	0.732	0.741	0.721	0.741	908,857	0.7296	-0.78%
2008-07-09	0	2.560	2.530	2.560	2.530	2.590	730,000	1,868,320	2.5593	0.738	0.729	0.738	0.729	0.747	2,532,312	0.7378	4.49%
2008-07-08	0	2.450	2.450	2.480	2.420	2.530	260,000	640,960	2.4652	0.706	0.706	0.715	0.698	0.729	901,919	0.7107	-2.00%
2008-07-07	0	2.500	2.490	2.500	2.360	2.540	1,578,000	3,940,960	2.4974	0.721	0.718	0.721	0.680	0.732	5,473,956	0.7199	-1.96%
2008-07-04	0	2.550	2.550	2.580	2.530	2.610	786,000	2,024,940	2.5763	0.735	0.735	0.744	0.729	0.752	2,726,571	0.7427	-1.92%
2008-07-03	0	2.600	2.560	2.600	2.530	2.610	610,000	1,575,700	2.5831	0.750	0.738	0.750	0.729	0.752	2,116,041	0.7446	-1.89%
2008-07-02	0	2.650	2.590	2.640	2.650	2.720	514,000	1,378,980	2.6828	0.764	0.747	0.761	0.764	0.784	1,783,025	0.7734	-1.12%
2008-06-30	0	2.680	2.680	2.700	2.680	2.750	272,501	735,918	2.7006	0.773	0.773	0.778	0.773	0.793	945,284	0.7785	-2.55%
2008-06-27	0	2.750	2.740	2.750	2.640	2.800	1,868,000	5,064,080	2.7110	0.793	0.790	0.793	0.761	0.807	6,479,943	0.7815	0.00%
2008-06-26	0	2.750	2.750	2.770	2.650	2.780	810,000	2,223,960	2.7456	0.793	0.793	0.799	0.764	0.801	2,809,826	0.7915	3.00%
2008-06-25	0	2.670	2.670	2.690	2.650	2.710	170,000	456,600	2.6859	0.770	0.770	0.775	0.764	0.781	589,716	0.7743	-1.48%
2008-06-24	0	2.710	2.700	2.720	2.630	2.820	1,186,000	3,199,940	2.6981	0.781	0.778	0.784	0.758	0.813	4,114,140	0.7778	-2.87%
2008-06-23	0	2.790	2.780	2.790	2.760	2.850	912,000	2,557,820	2.8046	0.804	0.801	0.804	0.796	0.822	3,163,655	0.8085	-4.12%
2008-06-20	0	2.910	2.900	2.920	2.860	2.950	234,000	682,600	2.9171	0.839	0.836	0.842	0.824	0.850	811,727	0.8409	0.69%
2008-06-19	0	2.890	2.880	2.890	2.820	2.950	1,022,000	2,933,000	2.8699	0.833	0.830	0.833	0.813	0.850	3,545,237	0.8273	-2.03%
2008-06-18	0	2.950	2.950	2.990	2.880	3.070	2,214,000	6,579,180	2.9716	0.850	0.850	0.862	0.830	0.885	7,680,190	0.8566	-1.01%
2008-06-17	0	2.980	2.980	2.990	2.960	3.060	1,462,000	4,375,540	2.9928	0.859	0.859	0.862	0.853	0.882	5,071,562	0.8628	-1.65%
2008-06-16	0	3.030	3.010	3.030	3.000	3.110	1,934,000	5,874,460	3.0375	0.873	0.868	0.873	0.865	0.897	6,708,892	0.8756	0.00%
2008-06-13	0	3.030	3.030	3.050	3.030	3.180	684,000	2,103,000	3.0746	0.873	0.873	0.879	0.873	0.917	2,372,742	0.8863	-1.30%
2008-06-12	0	3.070	3.070	3.100	3.050	3.150	626,000	1,941,480	3.1014	0.885	0.885	0.894	0.879	0.908	2,171,544	0.8941	-3.15%
2008-06-11	0	3.170	3.170	3.220	3.140	3.220	370,000	1,180,260	3.1899	0.914	0.914	0.928	0.905	0.928	1,283,501	0.9196	-0.63%
2008-06-10	0	3.190	3.180	3.190	3.160	3.300	1,554,000	4,977,340	3.2029	0.920	0.917	0.920	0.911	0.951	5,390,702	0.9233	-5.62%
2008-06-06	0	3.380	3.380	3.400	3.320	3.400	426,000	1,434,900	3.3683	0.974	0.974	0.980	0.957	0.980	1,477,760	0.9710	1.20%
2008-06-05	0	3.340	3.330	3.340	3.320	3.350	618,000	2,059,620	3.3327	0.963	0.960	0.963	0.957	0.966	2,143,793	0.9607	-0.30%
2008-06-04	0	3.350	3.340	3.350	3.330	3.390	716,000	2,399,940	3.3519	0.966	0.963	0.966	0.960	0.977	2,483,747	0.9663	-1.18%
2008-06-03	0	3.390	3.390	3.400	3.380	3.430	662,000	2,251,200	3.4006	0.977	0.977	0.980	0.974	0.989	2,296,425	0.9803	-1.17%
2008-06-02	0	3.430	3.420	3.440	3.410	3.520	1,122,000	3,890,380	3.4674	0.989	0.986	0.992	0.983	1.015	3,892,129	0.9996	-2.00%
2008-05-30	0	3.500	3.490	3.520	3.450	3.540	514,000	1,791,940	3.4863	1.009	1.006	1.015	0.995	1.020	1,783,025	1.0050	-1.13%
2008-05-29	0	3.540	3.540	3.550	3.510	3.600	354,000	1,254,000	3.5424	1.020	1.020	1.023	1.012	1.038	1,227,998	1.0212	-0.56%
2008-05-28	0	3.560	3.560	3.600	3.530	3.620	682,000	2,446,900	3.5878	1.026	1.026	1.038	1.018	1.044	2,365,804	1.0343	-1.93%
2008-05-27	0	3.630	3.590	3.630	3.500	3.640	912,000	3,272,700	3.5885	1.046	1.035	1.046	1.009	1.049	3,163,655	1.0345	2.54%
2008-05-26	0	3.540	3.540	3.550	3.400	3.560	1,202,000	4,214,900	3.5066	1.020	1.020	1.023	0.980	1.026	4,169,642	1.0109	-0.84%
2008-05-23	0	3.570	3.560	3.570	3.550	3.690	442,000	1,592,780	3.6036	1.029	1.026	1.029	1.023	1.064	1,533,263	1.0388	-1.92%
2008-05-22	0	3.640	3.630	3.640	3.530	3.680	1,034,000	3,711,980	3.5899	1.049	1.046	1.049	1.018	1.061	3,586,864	1.0349	-1.62%
2008-05-21	0	3.700	3.720	3.740	3.500	3.720	1,708,000	6,195,360	3.6273	1.067	1.072	1.078	1.009	1.072	5,924,916	1.0456	1.37%
2008-05-20	0	3.650	3.650	3.700	3.650	3.850	2,306,000	8,632,620	3.7435	1.052	1.052	1.067	1.052	1.110	7,999,331	1.0792	-5.19%
2008-05-19	0	4.100	4.110	4.120	3.990	4.150	5,680,000	23,137,500	4.0735	1.110	1.113	1.115	1.080	1.123	20,982,914	1.1027	3.27%
2008-05-16	0	3.970	3.970	3.980	3.920	3.980	1,554,000	6,153,140	3.9595	1.075	1.075	1.077	1.061	1.077	5,740,748	1.0718	1.53%
2008-05-15	0	3.910	3.900	3.910	3.880	3.960	1,508,000	5,888,880	3.9051	1.058	1.056	1.058	1.050	1.072	5,570,816	1.0571	-0.76%
2008-05-14	0	3.940	3.920	3.940	3.770	3.950	1,454,000	5,589,080	3.8439	1.067	1.061	1.067	1.021	1.069	5,371,330	1.0405	3.96%
2008-05-13	0	3.790	3.790	3.800	3.710	3.800	1,224,000	4,591,560	3.7513	1.026	1.026	1.029	1.004	1.029	4,521,670	1.0155	1.34%
2008-05-09	0	3.740	3.730	3.740	3.730	3.850	2,000,000	7,524,980	3.7625	1.012	1.010	1.012	1.010	1.042	7,388,350	1.0185	0.27%
2008-05-08	0	3.730	3.720	3.730	3.670	3.740	1,690,000	6,266,620	3.7081	1.010	1.007	1.010	0.993	1.012	6,243,156	1.0038	-0.27%
2008-05-07	0	3.740	3.740	3.750	3.730	3.940	4,768,000	18,229,580	3.8233	1.012	1.012	1.015	1.010	1.067	17,613,826	1.0350	-3.86%
2008-05-06	0	3.890	3.890	3.900	3.780	3.900	2,104,000	8,072,180	3.8366	1.053	1.053	1.056	1.023	1.056	7,772,544	1.0386	1.30%
2008-05-05	0	3.840	3.840	3.850	3.760	3.860	2,102,000	8,011,760	3.8115	1.039	1.039	1.042	1.018	1.045	7,765,156	1.0318	1.86%
2008-05-02	0	3.770	3.770	3.780	3.750	3.820	1,454,000	5,480,760	3.7694	1.021	1.021	1.023	1.015	1.034	5,371,330	1.0204	1.62%
2008-04-30	0	3.710	3.710	3.720	3.680	3.750	1,320,000	4,888,180	3.7032	1.004	1.004	1.007	0.996	1.015	4,876,311	1.0024	0.27%
2008-04-29	0	3.700	3.680	3.700	3.670	3.760	1,998,000	7,390,140	3.6988	1.002	0.996	1.002	0.993	1.018	7,380,962	1.0012	1.65%
2008-04-28	0	3.640	3.640	3.670	3.620	3.710	1,112,000	4,074,800	3.6644	0.985	0.985	0.993	0.980	1.004	4,107,923	0.9919	1.11%
2008-04-25	0	3.600	3.590	3.600	3.570	3.870	3,660,000	13,492,620	3.6865	0.975	0.972	0.975	0.966	1.048	13,520,681	0.9979	-5.51%
2008-04-24	0	3.810	3.810	3.820	3.600	3.820	8,245,000	30,556,190	3.7060	1.031	1.031	1.034	0.975	1.034	30,458,473	1.0032	8.86%
2008-04-23	0	3.500	3.450	3.500	3.280	3.510	4,636,000	15,651,180	3.3760	0.947	0.934	0.947	0.888	0.950	17,126,195	0.9139	5.42%
2008-04-22	0	3.320	3.320	3.340	3.230	3.350	1,944,000	6,395,520	3.2899	0.899	0.899	0.904	0.874	0.907	7,181,476	0.8906	0.61%
2008-04-21	0	3.300	3.270	3.300	3.270	3.380	1,204,000	3,986,600	3.3111	0.893	0.885	0.893	0.885	0.915	4,447,787	0.8963	3.12%
2008-04-18	0	3.200	3.170	3.200	3.160	3.320	2,024,000	6,501,980	3.2124	0.866	0.858	0.866	0.855	0.899	7,477,010	0.8696	-0.62%
2008-04-17	0	3.220	3.230	3.240	3.190	3.290	1,952,000	6,320,720	3.2381	0.872	0.874	0.877	0.864	0.891	7,211,030	0.8765	0.94%
2008-04-16	0	3.190	3.170	3.190	3.140	3.330	1,124,000	3,632,780	3.2320	0.864	0.858	0.864	0.850	0.901	4,152,253	0.8749	-2.45%
2008-04-15	0	3.270	3.220	3.270	3.130	3.310	3,050,000	9,833,420	3.2241	0.885	0.872	0.885	0.847	0.896	11,267,234	0.8727	0.00%
2008-04-14	0	3.270	3.270	3.330	3.270	3.390	2,472,000	8,192,080	3.3139	0.885	0.885	0.901	0.885	0.918	9,132,001	0.8971	-6.30%
2008-04-11	0	3.490	3.480	3.490	3.460	3.550	2,050,000	7,169,940	3.4975	0.945	0.942	0.945	0.937	0.961	7,573,059	0.9468	-0.57%
2008-04-10	0	3.510	3.500	3.530	3.480	3.630	2,570,000	9,058,380	3.5247	0.950	0.947	0.956	0.942	0.983	9,494,030	0.9541	-1.40%
2008-04-09	0	3.560	3.550	3.570	3.530	3.800	2,180,000	7,957,040	3.6500	0.964	0.961	0.966	0.956	1.029	8,053,302	0.9880	-3.00%
2008-04-08	0	3.670	3.710	3.730	3.600	3.850	4,456,000	16,660,280	3.7388	0.993	1.004	1.010	0.975	1.042	16,461,244	1.0121	0.00%
2008-04-07	0	3.670	3.670	3.690	3.520	3.700	2,042,000	7,412,620	3.6301	0.993	0.993	0.999	0.953	1.002	7,543,505	0.9826	4.86%
2008-04-03	0	3.500	3.500	3.520	3.400	3.520	1,452,000	5,037,120	3.4691	0.947	0.947	0.953	0.920	0.953	5,363,942	0.9391	1.45%
2008-04-02	0	3.450	3.450	3.460	3.300	3.470	4,436,000	14,937,380	3.3673	0.934	0.934	0.937	0.893	0.939	16,387,360	0.9115	7.14%
2008-04-01	0	3.220	3.210	3.220	3.190	3.300	1,322,000	4,260,760	3.2230	0.872	0.869	0.872	0.864	0.893	4,883,699	0.8724	-0.92%
2008-03-31	0	3.250	3.250	3.270	3.190	3.320	3,010,000	9,747,060	3.2382	0.880	0.880	0.885	0.864	0.899	11,119,467	0.8766	-2.11%
2008-03-28	0	3.320	3.310	3.320	3.090	3.360	3,406,567	11,011,394	3.2324	0.899	0.896	0.899	0.836	0.910	12,584,455	0.8750	7.10%
2008-03-27	0	3.100	3.120	3.130	3.050	3.180	1,426,000	4,453,920	3.1234	0.839	0.845	0.847	0.826	0.861	5,267,894	0.8455	0.65%
2008-03-26	0	3.080	3.090	3.130	3.050	3.200	1,252,000	3,925,960	3.1358	0.834	0.836	0.847	0.826	0.866	4,625,107	0.8488	-0.96%
2008-03-25	0	3.110	3.110	3.130	3.000	3.140	1,472,000	4,530,520	3.0778	0.842	0.842	0.847	0.812	0.850	5,437,826	0.8331	5.42%
2008-03-20	0	2.950	2.950	2.990	2.930	3.050	1,728,000	5,187,600	3.0021	0.799	0.799	0.809	0.793	0.826	6,383,534	0.8127	-3.59%
2008-03-19	0	3.060	3.060	3.070	3.050	3.240	2,428,000	7,622,980	3.1396	0.828	0.828	0.831	0.826	0.877	8,969,457	0.8499	0.00%
2008-03-18	0	3.060	3.040	3.060	2.940	3.370	3,072,000	9,373,700	3.0513	0.828	0.823	0.828	0.796	0.912	11,348,506	0.8260	-6.99%
2008-03-17	0	3.290	3.250	3.300	3.090	3.350	3,166,000	10,171,260	3.2127	0.891	0.880	0.893	0.836	0.907	11,695,758	0.8697	0.00%
2008-03-14	0	3.290	3.250	3.290	3.250	3.350	440,000	1,452,520	3.3012	0.891	0.880	0.891	0.880	0.907	1,625,437	0.8936	-1.79%
2008-03-13	0	3.350	3.270	3.350	3.200	3.460	2,090,000	7,022,240	3.3599	0.907	0.885	0.907	0.866	0.937	7,720,826	0.9095	0.00%
2008-03-12	0	3.350	3.350	3.380	3.300	3.500	724,000	2,464,040	3.4034	0.907	0.907	0.915	0.893	0.947	2,674,583	0.9213	0.30%
2008-03-11	0	3.340	3.300	3.330	3.130	3.350	722,000	2,326,940	3.2229	0.904	0.893	0.901	0.847	0.907	2,667,194	0.8724	3.41%
2008-03-10	0	3.230	3.230	3.240	3.210	3.350	1,561,400	5,079,176	3.2530	0.874	0.874	0.877	0.869	0.907	5,768,085	0.8806	-4.44%
2008-03-07	0	3.380	3.350	3.380	3.340	3.550	986,000	3,341,940	3.3894	0.915	0.907	0.915	0.904	0.961	3,642,457	0.9175	-4.25%
2008-03-06	0	3.530	3.510	3.530	3.530	3.630	722,000	2,584,320	3.5794	0.956	0.950	0.956	0.956	0.983	2,667,194	0.9689	-0.84%
2008-03-05	0	3.560	3.560	3.600	3.550	3.700	988,000	3,557,180	3.6004	0.964	0.964	0.975	0.961	1.002	3,649,845	0.9746	-1.11%
2008-03-04	0	3.600	3.600	3.610	3.600	3.750	462,000	1,690,800	3.6597	0.975	0.975	0.977	0.975	1.015	1,706,709	0.9907	-4.00%
2008-03-03	0	3.750	3.700	3.750	3.570	3.830	594,000	2,205,260	3.7126	1.015	1.002	1.015	0.966	1.037	2,194,340	1.0050	-0.27%
2008-02-29	0	3.760	3.760	3.790	3.600	3.800	782,000	2,912,280	3.7241	1.018	1.018	1.026	0.975	1.029	2,888,845	1.0081	3.01%
2008-02-28	0	3.650	3.640	3.650	3.620	3.780	984,000	3,611,260	3.6700	0.988	0.985	0.988	0.980	1.023	3,635,068	0.9935	-1.08%
2008-02-27	0	3.690	3.680	3.700	3.650	3.850	1,674,000	6,276,080	3.7492	0.999	0.996	1.002	0.988	1.042	6,184,049	1.0149	1.93%
2008-02-26	0	3.620	3.610	3.620	3.600	3.650	850,000	3,080,660	3.6243	0.980	0.977	0.980	0.975	0.988	3,140,049	0.9811	0.84%
2008-02-25	0	3.590	3.590	3.680	3.520	3.750	1,536,000	5,573,360	3.6285	0.972	0.972	0.996	0.953	1.015	5,674,253	0.9822	-4.52%
2008-02-22	0	3.760	3.760	3.770	3.690	3.780	744,000	2,772,040	3.7259	1.018	1.018	1.021	0.999	1.023	2,748,466	1.0086	-1.05%
2008-02-21	0	3.800	3.790	3.800	3.780	3.910	2,894,000	11,129,840	3.8458	1.029	1.026	1.029	1.023	1.058	10,690,942	1.0411	0.00%
2008-02-20	0	3.800	3.800	3.840	3.710	3.920	3,840,000	14,715,040	3.8320	1.029	1.029	1.039	1.004	1.061	14,185,632	1.0373	2.15%
2008-02-19	0	3.720	3.710	3.740	3.560	3.830	1,614,000	5,967,460	3.6973	1.007	1.004	1.012	0.964	1.037	5,962,398	1.0008	4.79%
2008-02-18	0	3.550	3.550	3.580	3.530	3.630	796,000	2,848,680	3.5787	0.961	0.961	0.969	0.956	0.983	2,940,563	0.9688	0.28%
2008-02-15	0	3.540	3.540	3.550	3.410	3.550	866,000	3,012,800	3.4790	0.958	0.958	0.961	0.923	0.961	3,199,156	0.9417	0.00%
2008-02-14	0	3.540	3.530	3.550	3.430	3.570	1,262,000	4,439,880	3.5181	0.958	0.956	0.961	0.928	0.966	4,662,049	0.9523	4.12%
2008-02-13	0	3.400	3.360	3.400	3.310	3.570	1,156,000	3,990,220	3.4517	0.920	0.910	0.920	0.896	0.966	4,270,466	0.9344	0.00%
2008-02-12	0	3.400	3.370	3.420	3.400	3.470	556,000	1,902,800	3.4223	0.920	0.912	0.926	0.920	0.939	2,053,961	0.9264	0.89%
2008-02-11	0	3.370	3.310	3.380	3.370	3.460	736,000	2,502,500	3.4001	0.912	0.896	0.915	0.912	0.937	2,718,913	0.9204	0.30%
2008-02-06	0	3.360	3.320	3.360	3.280	3.450	1,256,000	4,160,500	3.3125	0.910	0.899	0.910	0.888	0.934	4,639,884	0.8967	-3.72%
2008-02-05	0	3.490	3.490	3.500	3.230	3.600	904,000	3,160,540	3.4962	0.945	0.945	0.947	0.874	0.975	3,339,534	0.9464	-2.79%
2008-02-04	0	3.590	3.580	3.590	3.400	3.600	2,274,000	7,966,800	3.5034	0.972	0.969	0.972	0.920	0.975	8,400,554	0.9484	6.85%
2008-02-01	0	3.360	3.350	3.390	3.190	3.400	3,614,000	11,972,400	3.3128	0.910	0.907	0.918	0.864	0.920	13,350,748	0.8968	2.75%
2008-01-31	0	3.270	3.270	3.280	3.100	3.500	3,584,000	11,578,160	3.2305	0.885	0.885	0.888	0.839	0.947	13,239,923	0.8745	-6.84%
2008-01-30	0	3.510	3.510	3.530	3.450	3.830	1,744,000	6,187,360	3.5478	0.950	0.950	0.956	0.934	1.037	6,442,641	0.9604	-5.90%
2008-01-29	0	3.730	3.710	3.730	3.700	3.880	1,128,000	4,257,340	3.7742	1.010	1.004	1.010	1.002	1.050	4,167,029	1.0217	-2.36%
2008-01-28	0	3.820	3.800	3.820	3.720	4.000	1,366,000	5,213,080	3.8163	1.034	1.029	1.034	1.007	1.083	5,046,243	1.0331	-6.83%
2008-01-25	0	4.100	4.030	4.120	3.920	4.350	3,326,000	13,368,700	4.0195	1.110	1.091	1.115	1.061	1.178	12,286,826	1.0881	2.24%
2008-01-24	0	4.010	4.000	4.010	3.900	4.450	3,032,000	12,778,660	4.2146	1.085	1.083	1.085	1.056	1.205	11,200,739	1.1409	1.78%
2008-01-23	0	3.940	3.940	3.950	3.800	4.160	1,650,000	6,508,720	3.9447	1.067	1.067	1.069	1.029	1.126	6,095,389	1.0678	3.68%
2008-01-22	0	3.800	3.800	3.820	3.630	3.960	3,622,000	13,739,960	3.7935	1.029	1.029	1.034	0.983	1.072	13,380,302	1.0269	-7.54%
2008-01-21	0	4.110	4.100	4.150	4.030	4.320	1,743,819	7,198,938	4.1283	1.113	1.110	1.123	1.091	1.169	6,441,973	1.1175	-5.95%
2008-01-18	0	4.370	4.330	4.380	4.000	4.440	1,180,000	5,059,960	4.2881	1.183	1.172	1.186	1.083	1.202	4,359,127	1.1608	1.63%
2008-01-17	0	4.300	4.250	4.320	4.020	4.480	1,890,000	8,065,800	4.2676	1.164	1.150	1.169	1.088	1.213	6,981,991	1.1552	1.90%
2008-01-16	0	4.220	4.220	4.240	4.200	4.450	2,470,000	10,645,980	4.3101	1.142	1.142	1.148	1.137	1.205	9,124,612	1.1667	-10.02%
2008-01-15	0	4.690	4.690	4.700	4.680	5.000	1,066,000	5,111,720	4.7952	1.270	1.270	1.272	1.267	1.353	3,937,991	1.2981	-5.25%
2008-01-14	0	4.950	4.900	4.950	4.850	5.200	1,130,000	5,607,160	4.9621	1.340	1.326	1.340	1.313	1.408	4,174,418	1.3432	-4.44%
2008-01-11	0	5.180	5.170	5.180	5.160	5.480	1,236,000	6,512,400	5.2689	1.402	1.400	1.402	1.397	1.483	4,566,000	1.4263	-4.78%
2008-01-10	0	5.440	5.440	5.480	5.270	5.490	1,608,000	8,689,500	5.4039	1.473	1.473	1.483	1.427	1.486	5,940,233	1.4628	3.62%
2008-01-09	0	5.250	5.200	5.250	5.070	5.270	930,000	4,825,320	5.1885	1.421	1.408	1.421	1.372	1.427	3,435,583	1.4045	1.74%
2008-01-08	0	5.160	5.150	5.160	5.050	5.180	1,648,000	8,464,940	5.1365	1.397	1.394	1.397	1.367	1.402	6,088,000	1.3904	3.20%
2008-01-07	0	5.000	4.990	5.010	4.870	5.130	1,642,000	8,207,740	4.9986	1.353	1.351	1.356	1.318	1.389	6,065,835	1.3531	0.40%
2008-01-04	0	4.980	4.970	4.980	4.680	5.090	2,248,000	10,850,980	4.8269	1.348	1.345	1.348	1.267	1.378	8,304,505	1.3066	3.11%
2008-01-03	0	4.830	4.800	4.830	4.790	5.010	1,028,000	5,020,820	4.8841	1.307	1.299	1.307	1.297	1.356	3,797,612	1.3221	-5.29%
2008-01-02	0	5.100	5.100	5.140	5.010	5.200	3,222,000	16,521,760	5.1278	1.381	1.381	1.391	1.356	1.408	11,902,632	1.3881	0.00%
2007-12-31	0	5.100	5.130	5.150	4.640	5.130	1,298,000	6,351,720	4.8935	1.381	1.389	1.394	1.256	1.389	4,795,039	1.3246	9.91%
2007-12-28	0	4.640	4.640	4.650	4.640	4.790	544,000	2,550,400	4.6882	1.256	1.256	1.259	1.256	1.297	2,009,631	1.2691	-1.49%
2007-12-27	0	4.710	4.700	4.730	4.700	4.950	836,000	4,025,500	4.8152	1.275	1.272	1.280	1.272	1.340	3,088,330	1.3035	-4.07%
2007-12-24	0	4.910	4.900	4.930	4.800	4.950	554,000	2,704,640	4.8820	1.329	1.326	1.335	1.299	1.340	2,046,573	1.3215	1.87%
2007-12-21	0	4.820	4.800	4.820	4.720	4.830	906,000	4,327,680	4.7767	1.305	1.299	1.305	1.278	1.307	3,346,923	1.2930	1.26%
2007-12-20	0	4.760	4.750	4.760	4.660	4.790	782,000	3,705,120	4.7380	1.289	1.286	1.289	1.261	1.297	2,888,845	1.2826	0.42%
2007-12-19	0	4.740	4.690	4.740	4.640	4.780	776,000	3,646,080	4.6986	1.283	1.270	1.283	1.256	1.294	2,866,680	1.2719	1.50%
2007-12-18	0	4.670	4.650	4.700	4.300	4.700	1,278,000	5,748,680	4.4982	1.264	1.259	1.272	1.164	1.272	4,721,156	1.2176	0.21%
2007-12-17	0	4.660	4.650	4.660	4.600	5.000	1,434,000	6,763,960	4.7168	1.261	1.259	1.261	1.245	1.353	5,297,447	1.2768	-8.63%
2007-12-14	0	5.100	5.090	5.100	4.980	5.200	830,000	4,191,080	5.0495	1.381	1.378	1.381	1.348	1.408	3,066,165	1.3669	-1.54%
2007-12-13	0	5.180	5.100	5.180	5.030	5.340	1,008,000	5,240,460	5.1989	1.402	1.381	1.402	1.362	1.446	3,723,728	1.4073	-3.00%
2007-12-12	0	5.340	5.340	5.380	5.270	5.380	838,000	4,455,700	5.3171	1.446	1.446	1.456	1.427	1.456	3,095,719	1.4393	-2.73%
2007-12-11	0	5.490	5.380	5.490	5.380	5.500	514,000	2,778,440	5.4055	1.486	1.456	1.486	1.456	1.489	1,898,806	1.4633	2.81%
2007-12-10	0	5.340	5.330	5.360	5.330	5.480	1,064,483	5,729,551	5.3825	1.446	1.443	1.451	1.443	1.483	3,932,386	1.4570	-2.55%
2007-12-07	0	5.480	5.460	5.470	5.470	5.630	2,308,000	12,765,320	5.5309	1.483	1.478	1.481	1.481	1.524	8,526,156	1.4972	0.18%
2007-12-06	0	5.470	5.460	5.470	5.450	5.680	1,046,046	5,795,152	5.5401	1.481	1.478	1.481	1.475	1.538	3,864,277	1.4997	-1.80%
2007-12-05	0	5.570	5.570	5.580	5.380	5.590	914,000	4,989,960	5.4595	1.508	1.508	1.510	1.456	1.513	3,376,476	1.4779	0.18%
2007-12-04	0	5.560	5.540	5.570	5.400	5.620	549,000	3,066,290	5.5852	1.505	1.500	1.508	1.462	1.521	2,028,102	1.5119	1.09%
2007-12-03	0	5.500	5.560	5.570	5.380	5.700	1,466,000	8,139,220	5.5520	1.489	1.505	1.508	1.456	1.543	5,415,661	1.5029	-3.34%
2007-11-30	0	5.690	5.690	5.700	5.280	5.700	1,692,000	9,206,570	5.4412	1.540	1.540	1.543	1.429	1.543	6,250,544	1.4729	7.36%
2007-11-29	0	5.300	5.290	5.380	5.200	5.450	2,128,000	11,344,380	5.3310	1.435	1.432	1.456	1.408	1.475	7,861,204	1.4431	3.92%
2007-11-28	0	5.100	5.100	5.110	5.060	5.180	1,162,000	5,967,700	5.1357	1.381	1.381	1.383	1.370	1.402	4,292,631	1.3902	1.39%
2007-11-27	0	5.030	5.020	5.030	4.980	5.250	1,404,000	7,052,500	5.0231	1.362	1.359	1.362	1.348	1.421	5,186,622	1.3597	-1.18%
2007-11-26	0	5.090	5.090	5.160	5.080	5.300	2,146,604	11,051,239	5.1482	1.378	1.378	1.397	1.375	1.435	7,929,931	1.3936	0.20%
2007-11-23	0	5.080	5.080	5.100	5.040	5.420	1,442,000	7,550,260	5.2360	1.375	1.375	1.381	1.364	1.467	5,327,000	1.4174	-3.79%
2007-11-22	0	5.280	5.210	5.280	5.180	5.610	1,102,000	5,911,220	5.3641	1.429	1.410	1.429	1.402	1.519	4,070,981	1.4520	-3.47%
2007-11-21	0	5.470	5.470	5.500	5.470	5.860	536,000	3,001,760	5.6003	1.481	1.481	1.489	1.481	1.586	1,980,078	1.5160	-6.50%
2007-11-20	0	5.850	5.840	5.850	5.300	5.900	2,008,000	11,137,580	5.5466	1.584	1.581	1.584	1.435	1.597	7,417,903	1.5014	2.81%
2007-11-19	0	5.690	5.690	5.700	5.550	5.930	1,720,000	9,930,500	5.7735	1.540	1.540	1.543	1.502	1.605	6,353,981	1.5629	-2.74%
2007-11-16	0	5.850	5.840	5.880	5.800	5.990	1,490,000	8,728,240	5.8579	1.584	1.581	1.592	1.570	1.621	5,504,321	1.5857	-4.10%
2007-11-15	0	6.100	6.100	6.110	6.090	6.300	2,224,000	13,721,780	6.1699	1.651	1.651	1.654	1.649	1.705	8,215,845	1.6702	0.16%
2007-11-14	0	6.090	6.030	6.090	5.910	6.110	2,732,000	16,427,240	6.0129	1.649	1.632	1.649	1.600	1.654	10,092,486	1.6277	5.00%
2007-11-13	0	5.800	5.650	5.800	5.500	5.880	2,232,000	12,705,960	5.6926	1.570	1.529	1.570	1.489	1.592	8,245,399	1.5410	-1.02%
2007-11-12	0	5.860	5.800	5.860	5.630	6.000	3,568,000	20,605,520	5.7751	1.586	1.570	1.586	1.524	1.624	13,180,816	1.5633	-4.40%
2007-11-09	0	6.130	6.090	6.130	6.010	6.200	1,154,000	7,058,460	6.1165	1.659	1.649	1.659	1.627	1.678	4,263,078	1.6557	0.82%
2007-11-08	0	6.080	6.050	6.080	5.940	6.080	2,620,000	15,713,500	5.9975	1.646	1.638	1.646	1.608	1.646	9,678,739	1.6235	-1.62%
2007-11-07	0	6.180	6.120	6.200	6.110	6.340	2,356,000	14,672,040	6.2275	1.673	1.657	1.678	1.654	1.716	8,703,476	1.6858	-0.32%
2007-11-06	0	6.200	6.190	6.200	5.850	6.200	3,134,000	18,932,960	6.0411	1.678	1.676	1.678	1.584	1.678	11,577,544	1.6353	3.16%
2007-11-05	0	6.010	6.020	6.100	6.000	6.500	4,534,000	28,071,680	6.1914	1.627	1.630	1.651	1.624	1.760	16,749,389	1.6760	-10.30%
2007-11-02	0	6.700	6.690	6.700	6.350	6.890	4,514,000	30,255,060	6.7025	1.814	1.811	1.814	1.719	1.865	16,675,506	1.8143	-0.89%
2007-11-01	0	6.760	6.720	6.750	6.020	7.000	10,372,000	68,624,720	6.6163	1.830	1.819	1.827	1.630	1.895	38,315,983	1.7910	12.29%
2007-10-31	0	6.020	6.020	6.040	5.950	6.100	2,482,000	14,893,600	6.0006	1.630	1.630	1.635	1.611	1.651	9,168,942	1.6244	-0.99%
2007-10-30	0	6.080	6.080	6.100	6.060	6.280	1,926,000	11,864,120	6.1600	1.646	1.646	1.651	1.640	1.700	7,114,981	1.6675	-1.78%
2007-10-29	0	6.190	6.160	6.190	6.120	6.380	3,140,000	19,461,440	6.1979	1.676	1.667	1.676	1.657	1.727	11,599,710	1.6778	-0.80%
2007-10-26	0	6.240	6.220	6.250	6.050	6.300	2,312,000	14,229,420	6.1546	1.689	1.684	1.692	1.638	1.705	8,540,933	1.6660	0.81%
2007-10-25	0	6.190	6.150	6.160	6.030	6.300	2,703,000	16,603,280	6.1425	1.676	1.665	1.667	1.632	1.705	9,985,355	1.6628	1.31%
2007-10-24	0	6.110	6.110	6.150	6.000	6.180	4,524,000	27,706,680	6.1244	1.654	1.654	1.665	1.624	1.673	16,712,448	1.6578	2.35%
2007-10-23	0	5.970	5.960	5.990	5.840	6.240	2,822,000	16,907,940	5.9915	1.616	1.613	1.621	1.581	1.689	10,424,962	1.6219	2.05%
2007-10-22	0	5.850	5.840	5.850	5.630	6.000	4,922,000	28,730,620	5.8372	1.584	1.581	1.584	1.524	1.624	18,182,729	1.5801	-3.47%
2007-10-18	0	6.060	6.060	6.080	5.900	6.150	3,716,000	22,512,440	6.0582	1.640	1.640	1.646	1.597	1.665	13,727,554	1.6399	0.83%
2007-10-17	0	6.010	6.010	6.040	5.900	6.100	1,920,000	11,589,000	6.0359	1.627	1.627	1.635	1.597	1.651	7,092,816	1.6339	0.17%
2007-10-16	0	6.000	5.980	5.990	5.850	6.290	4,846,000	29,617,320	6.1117	1.624	1.619	1.621	1.584	1.703	17,901,972	1.6544	1.18%
2007-10-15	0	5.930	5.930	5.990	5.930	6.100	3,966,000	23,789,120	5.9983	1.605	1.605	1.621	1.605	1.651	14,651,098	1.6237	-1.98%
2007-10-12	0	6.050	6.030	6.040	5.850	6.270	8,557,000	51,470,950	6.0151	1.638	1.632	1.635	1.584	1.697	31,611,055	1.6283	-3.04%
2007-10-11	0	6.240	6.240	6.250	6.190	6.350	4,673,000	29,199,340	6.2485	1.689	1.689	1.692	1.676	1.719	17,262,880	1.6915	-1.73%
2007-10-10	0	6.350	6.340	6.350	6.270	6.400	41,932,000	256,673,180	6.1212	1.719	1.716	1.719	1.697	1.732	154,904,146	1.6570	-1.09%
2007-10-09	0	6.420	6.390	6.440	6.240	6.650	2,692,000	17,179,980	6.3819	1.738	1.730	1.743	1.689	1.800	9,944,719	1.7275	-2.13%
2007-10-08	0	6.560	6.560	6.580	6.550	6.970	2,622,000	17,459,220	6.6587	1.776	1.776	1.781	1.773	1.887	9,686,127	1.8025	-3.10%
2007-10-05	0	6.770	6.750	6.770	6.500	6.780	1,679,000	11,280,070	6.7183	1.833	1.827	1.833	1.760	1.835	6,202,520	1.8186	4.64%
2007-10-04	0	6.470	6.470	6.550	6.460	6.850	2,623,000	17,315,520	6.6014	1.751	1.751	1.773	1.749	1.854	9,689,821	1.7870	-4.15%
2007-10-03	0	6.880	6.820	6.880	6.800	7.450	3,610,000	25,964,660	7.1924	1.827	1.811	1.827	1.806	1.979	13,592,813	1.9102	-6.14%
2007-10-02	0	7.330	7.320	7.330	7.250	7.800	5,320,000	40,410,920	7.5960	1.947	1.944	1.947	1.925	2.072	20,031,513	2.0174	1.38%
2007-09-28	0	7.230	7.220	7.230	6.480	7.230	7,338,000	50,308,680	6.8559	1.920	1.917	1.920	1.721	1.920	27,629,933	1.8208	12.62%
2007-09-27	0	6.420	6.410	6.420	6.350	6.510	5,420,000	34,854,320	6.4307	1.705	1.702	1.705	1.686	1.729	20,408,046	1.7079	0.63%
2007-09-25	0	6.380	6.380	6.390	6.110	6.450	2,799,000	17,735,030	6.3362	1.694	1.694	1.697	1.623	1.713	10,539,136	1.6828	0.00%
2007-09-24	0	6.380	6.360	6.380	6.060	6.480	5,414,000	34,086,080	6.2959	1.694	1.689	1.694	1.609	1.721	20,385,454	1.6721	5.45%
2007-09-21	0	6.050	6.080	6.090	5.630	6.080	3,382,000	19,687,240	5.8212	1.607	1.615	1.617	1.495	1.615	12,734,319	1.5460	3.77%
2007-09-20	0	5.830	5.830	5.840	5.800	6.090	3,514,000	20,694,700	5.8892	1.548	1.548	1.551	1.540	1.617	13,231,342	1.5641	-3.64%
2007-09-19	0	6.050	6.030	6.050	5.960	6.380	4,228,000	25,770,780	6.0953	1.607	1.601	1.607	1.583	1.694	15,919,782	1.6188	0.50%
2007-09-18	0	6.020	6.020	6.030	5.910	6.100	2,106,000	12,665,720	6.0141	1.599	1.599	1.601	1.570	1.620	7,929,768	1.5972	0.33%
2007-09-17	0	6.000	6.000	6.010	5.720	6.180	3,703,000	22,168,940	5.9868	1.593	1.593	1.596	1.519	1.641	13,942,988	1.5900	1.52%
2007-09-14	0	5.910	5.910	5.940	5.750	6.160	3,016,000	18,013,240	5.9726	1.570	1.570	1.578	1.527	1.636	11,356,211	1.5862	-1.17%
2007-09-13	0	5.980	5.980	6.000	5.750	6.350	5,740,000	34,520,420	6.0140	1.588	1.588	1.593	1.527	1.686	21,612,949	1.5972	-3.86%
2007-09-12	0	6.220	6.200	6.210	6.200	6.810	9,079,800	59,012,520	6.4993	1.652	1.647	1.649	1.647	1.809	34,188,371	1.7261	-4.60%
2007-09-11	0	6.520	6.520	6.550	6.100	7.280	9,321,000	62,172,490	6.6702	1.732	1.732	1.740	1.620	1.933	35,096,567	1.7715	-6.19%
2007-09-10	0	6.950	6.970	6.980	6.120	6.990	7,270,000	48,308,060	6.6449	1.846	1.851	1.854	1.625	1.856	27,373,891	1.7647	11.20%
2007-09-07	0	6.250	6.200	6.250	5.800	6.280	7,994,000	48,690,120	6.0908	1.660	1.647	1.660	1.540	1.668	30,099,985	1.6176	10.23%
2007-09-06	0	5.670	5.660	5.670	5.100	5.680	6,562,000	35,891,260	5.4696	1.506	1.503	1.506	1.354	1.509	24,708,043	1.4526	7.59%
2007-09-05	0	5.270	5.260	5.270	5.060	5.500	5,752,000	30,369,100	5.2797	1.400	1.397	1.400	1.344	1.461	21,658,133	1.4022	4.56%
2007-09-04	0	5.040	5.040	5.100	4.830	5.220	5,614,000	28,369,480	5.0533	1.339	1.339	1.354	1.283	1.386	21,138,518	1.3421	3.28%
2007-09-03	0	4.880	4.870	4.880	4.400	4.950	6,924,000	32,584,360	4.7060	1.296	1.293	1.296	1.169	1.315	26,071,090	1.2498	8.44%
2007-08-31	0	4.500	4.500	4.540	4.310	4.520	7,070,000	31,305,860	4.4280	1.195	1.195	1.206	1.145	1.200	26,620,827	1.1760	3.21%
2007-08-30	0	4.360	4.350	4.370	4.100	4.590	20,130,000	88,009,140	4.3720	1.158	1.155	1.161	1.089	1.219	75,795,933	1.1611	9.55%
2007-08-29	0	3.980	3.930	3.980	3.550	4.040	5,546,000	21,095,760	3.8038	1.057	1.044	1.057	0.943	1.073	20,882,476	1.0102	3.65%
2007-08-28	0	3.840	3.840	3.880	3.840	4.100	2,518,000	9,834,540	3.9057	1.020	1.020	1.030	1.020	1.089	9,481,081	1.0373	-3.76%
2007-08-27	0	3.990	3.970	3.980	3.850	4.120	5,106,000	20,441,520	4.0034	1.060	1.054	1.057	1.022	1.094	19,225,735	1.0632	3.91%
2007-08-24	0	3.840	3.800	3.840	3.600	3.880	2,928,000	11,125,060	3.7995	1.020	1.009	1.020	0.956	1.030	11,024,863	1.0091	1.05%
2007-08-23	0	3.800	3.820	3.840	3.750	4.220	4,520,000	17,613,920	3.8969	1.009	1.015	1.020	0.996	1.121	17,019,256	1.0349	-2.56%
2007-08-22	0	3.900	3.900	3.940	3.560	4.000	9,024,000	33,796,180	3.7451	1.036	1.036	1.046	0.945	1.062	33,978,266	0.9946	11.43%
2007-08-21	0	3.500	3.500	3.510	3.380	3.800	4,176,000	14,922,620	3.5734	0.930	0.930	0.932	0.898	1.009	15,723,985	0.9490	6.71%
2007-08-20	0	3.280	3.210	3.280	2.840	3.280	6,848,000	20,565,820	3.0032	0.871	0.853	0.871	0.754	0.871	25,784,926	0.7976	28.13%
2007-08-17	0	2.560	2.610	2.630	2.380	3.010	5,654,000	14,522,180	2.5685	0.680	0.693	0.698	0.632	0.799	21,289,131	0.6821	-14.67%
2007-08-16	0	3.000	2.950	3.000	2.850	3.300	5,844,000	17,491,540	2.9931	0.797	0.783	0.797	0.757	0.876	22,004,542	0.7949	-10.71%
2007-08-15	0	3.360	3.360	3.370	3.300	3.550	2,436,000	8,300,740	3.4075	0.892	0.892	0.895	0.876	0.943	9,172,325	0.9050	-6.67%
2007-08-14	0	3.600	3.590	3.600	3.550	3.640	1,924,000	6,910,540	3.5918	0.956	0.953	0.956	0.943	0.967	7,244,480	0.9539	1.41%
2007-08-13	0	3.550	3.590	3.600	3.540	4.000	3,136,000	11,298,500	3.6028	0.943	0.953	0.956	0.940	1.062	11,808,050	0.9568	-4.05%
2007-08-10	0	3.700	3.690	3.720	3.620	3.750	992,000	3,676,460	3.7061	0.983	0.980	0.988	0.961	0.996	3,735,199	0.9843	-4.64%
2007-08-09	0	3.880	3.870	3.890	3.870	4.100	3,236,000	12,846,580	3.9699	1.030	1.028	1.033	1.028	1.089	12,184,582	1.0543	-1.02%
2007-08-08	0	3.920	3.910	3.920	3.670	3.950	2,260,000	8,723,620	3.8600	1.041	1.038	1.041	0.975	1.049	8,509,628	1.0251	5.95%
2007-08-07	0	3.700	3.700	3.730	3.550	3.950	2,546,000	9,602,800	3.7717	0.983	0.983	0.991	0.943	1.049	9,586,510	1.0017	-5.85%
2007-08-06	0	3.930	3.810	3.950	3.770	4.050	3,070,000	11,888,540	3.8725	1.044	1.012	1.049	1.001	1.076	11,559,539	1.0285	-4.61%
2007-08-03	0	4.120	4.120	4.130	4.020	4.290	1,270,000	5,225,060	4.1142	1.094	1.094	1.097	1.068	1.139	4,781,959	1.0927	-0.48%
2007-08-02	0	4.140	4.130	4.150	4.060	4.330	2,134,000	8,929,300	4.1843	1.100	1.097	1.102	1.078	1.150	8,035,197	1.1113	-3.04%
2007-08-01	0	4.270	4.220	4.270	4.070	4.390	5,436,000	23,037,920	4.2380	1.134	1.121	1.134	1.081	1.166	20,468,291	1.1255	-0.47%
2007-07-31	0	4.290	4.240	4.300	4.190	4.390	2,584,000	11,003,480	4.2583	1.139	1.126	1.142	1.113	1.166	9,729,592	1.1309	0.70%
2007-07-30	0	4.260	4.220	4.260	4.200	4.350	3,484,000	14,906,940	4.2787	1.131	1.121	1.131	1.115	1.155	13,118,382	1.1363	-1.62%
2007-07-27	0	4.330	4.300	4.330	4.120	4.350	4,646,000	19,689,940	4.2380	1.150	1.142	1.150	1.094	1.155	17,493,686	1.1255	-1.59%
2007-07-26	0	4.400	4.320	4.400	4.280	4.490	6,316,000	27,716,680	4.3883	1.169	1.147	1.169	1.137	1.192	23,781,774	1.1655	4.02%
2007-07-25	0	4.230	4.230	4.250	4.160	4.310	5,230,000	22,105,960	4.2268	1.123	1.123	1.129	1.105	1.145	19,692,634	1.1225	-0.24%
2007-07-24	0	4.240	4.220	4.240	3.910	4.250	6,096,000	25,324,340	4.1543	1.126	1.121	1.126	1.038	1.129	22,953,403	1.1033	7.61%
2007-07-23	0	3.940	3.930	3.940	3.900	3.990	1,892,000	7,474,960	3.9508	1.046	1.044	1.046	1.036	1.060	7,123,989	1.0493	-0.51%
2007-07-20	0	3.960	3.940	3.950	3.700	3.960	2,066,000	7,913,560	3.8304	1.052	1.046	1.049	0.983	1.052	7,779,155	1.0173	4.76%
2007-07-19	0	3.780	3.740	3.790	3.700	3.830	3,160,000	11,853,380	3.7511	1.004	0.993	1.007	0.983	1.017	11,898,418	0.9962	-1.05%
2007-07-18	0	3.820	3.820	3.830	3.810	3.930	2,146,000	8,275,280	3.8561	1.015	1.015	1.017	1.012	1.044	8,080,381	1.0241	-1.55%
2007-07-17	0	3.880	3.880	3.900	3.880	3.960	1,826,000	7,129,180	3.9043	1.030	1.030	1.036	1.030	1.052	6,875,478	1.0369	-2.76%
2007-07-16	0	3.990	3.980	3.990	3.940	4.030	1,524,000	6,034,100	3.9594	1.060	1.057	1.060	1.046	1.070	5,738,351	1.0515	0.50%
2007-07-13	0	3.970	3.960	3.970	3.950	4.100	2,784,000	11,156,120	4.0072	1.054	1.052	1.054	1.049	1.089	10,482,657	1.0642	-1.49%
2007-07-12	0	4.030	4.030	4.040	4.000	4.180	1,244,000	5,065,000	4.0715	1.070	1.070	1.073	1.062	1.110	4,684,061	1.0813	0.00%
2007-07-11	0	4.030	4.010	4.060	4.000	4.140	2,592,000	10,476,240	4.0418	1.070	1.065	1.078	1.062	1.100	9,759,715	1.0734	-2.18%
2007-07-10	0	4.120	4.120	4.150	4.060	4.220	3,418,000	14,039,020	4.1074	1.094	1.094	1.102	1.078	1.121	12,869,871	1.0908	-2.37%
2007-07-09	0	4.220	4.210	4.220	4.210	4.310	2,898,000	12,311,580	4.2483	1.121	1.118	1.121	1.118	1.145	10,911,903	1.1283	0.24%
2007-07-06	0	4.210	4.190	4.220	4.150	4.250	6,870,000	28,902,940	4.2071	1.118	1.113	1.121	1.102	1.129	25,867,763	1.1173	1.94%
2007-07-05	0	4.130	4.110	4.150	4.050	4.230	4,968,000	20,635,020	4.1536	1.097	1.092	1.102	1.076	1.123	18,706,120	1.1031	1.98%
2007-07-04	0	4.050	4.010	4.050	3.970	4.110	2,323,000	9,362,430	4.0303	1.076	1.065	1.076	1.054	1.092	8,746,843	1.0704	-1.22%
2007-07-03	0	4.100	4.090	4.100	3.950	4.180	1,744,000	7,100,400	4.0713	1.089	1.086	1.089	1.049	1.110	6,566,722	1.0813	0.00%
2007-06-29	0	4.100	4.080	4.100	3.960	4.200	2,497,000	10,118,150	4.0521	1.089	1.084	1.089	1.052	1.115	9,402,009	1.0762	0.00%
2007-06-28	0	4.100	4.100	4.110	4.070	4.200	2,856,000	11,758,520	4.1171	1.089	1.089	1.092	1.081	1.115	10,753,760	1.0934	-0.24%
2007-06-27	0	4.110	4.150	4.160	4.070	4.200	3,874,000	16,003,260	4.1309	1.092	1.102	1.105	1.081	1.115	14,586,858	1.0971	-1.44%
2007-06-26	0	4.170	4.120	4.170	4.000	4.200	8,246,000	33,964,870	4.1190	1.107	1.094	1.107	1.062	1.115	31,048,846	1.0939	2.71%
2007-06-25	0	4.060	4.050	4.060	4.050	4.330	7,878,000	33,125,300	4.2048	1.078	1.076	1.078	1.076	1.150	29,663,207	1.1167	-2.87%
2007-06-22	0	4.180	4.180	4.190	4.050	4.380	15,110,000	64,351,760	4.2589	1.110	1.110	1.113	1.076	1.163	56,894,017	1.1311	4.50%
2007-06-21	0	4.000	3.970	4.010	3.620	4.030	16,369,000	63,638,380	3.8877	1.062	1.054	1.065	0.961	1.070	61,634,557	1.0325	10.80%
2007-06-20	0	3.610	3.600	3.610	3.590	3.640	3,264,000	11,796,400	3.6141	0.959	0.956	0.959	0.953	0.967	12,290,011	0.9598	-0.28%
2007-06-18	0	3.620	3.600	3.620	3.580	3.660	3,390,000	12,260,260	3.6166	0.961	0.956	0.961	0.951	0.972	12,764,442	0.9605	1.69%
2007-06-15	0	3.560	3.520	3.560	3.520	3.690	3,660,000	13,104,280	3.5804	0.945	0.935	0.945	0.935	0.980	13,781,079	0.9509	-3.52%
2007-06-14	0	3.690	3.670	3.690	3.620	3.750	1,744,000	6,412,240	3.6767	0.980	0.975	0.980	0.961	0.996	6,566,722	0.9765	-0.27%
2007-06-13	0	3.700	3.690	3.700	3.500	3.800	1,778,000	6,604,480	3.7146	0.983	0.980	0.983	0.930	1.009	6,694,743	0.9865	-2.63%
2007-06-12	0	3.800	3.800	3.820	3.780	3.880	2,362,000	9,031,060	3.8235	1.009	1.009	1.015	1.004	1.030	8,893,691	1.0154	-2.06%
2007-06-11	0	3.880	3.860	3.880	3.800	3.900	3,394,000	13,103,900	3.8609	1.030	1.025	1.030	1.009	1.036	12,779,503	1.0254	2.11%
2007-06-08	0	3.800	3.780	3.800	3.750	3.820	1,866,000	7,055,640	3.7812	1.009	1.004	1.009	0.996	1.015	7,026,091	1.0042	-0.78%
2007-06-07	0	3.830	3.810	3.830	3.740	3.840	1,966,000	7,476,220	3.8028	1.017	1.012	1.017	0.993	1.020	7,402,623	1.0099	-0.78%
2007-06-06	0	3.860	3.850	3.860	3.800	3.910	3,002,000	11,596,920	3.8631	1.025	1.022	1.025	1.009	1.038	11,303,497	1.0260	0.00%
2007-06-05	0	3.860	3.840	3.860	3.760	3.900	6,052,000	23,216,300	3.8361	1.025	1.020	1.025	0.999	1.036	22,787,729	1.0188	-1.03%
2007-06-04	0	3.900	3.820	3.900	3.780	4.010	6,036,000	23,327,800	3.8648	1.036	1.015	1.036	1.004	1.065	22,727,484	1.0264	-0.76%
2007-06-01	0	3.930	3.850	3.930	3.850	4.050	4,344,000	17,234,840	3.9675	1.044	1.022	1.044	1.022	1.076	16,356,559	1.0537	1.29%
2007-05-31	0	3.880	3.840	3.860	3.750	3.890	7,320,000	27,935,860	3.8164	1.030	1.020	1.025	0.996	1.033	27,562,158	1.0136	1.84%
2007-05-30	0	3.810	3.810	3.820	3.520	3.920	7,216,000	26,979,000	3.7388	1.012	1.012	1.015	0.935	1.041	27,170,564	0.9929	-1.80%
2007-05-29	0	3.880	3.880	3.920	3.670	3.980	8,988,000	34,616,260	3.8514	1.030	1.030	1.041	0.975	1.057	33,842,715	1.0229	0.26%
2007-05-28	0	3.870	3.860	3.870	3.600	4.100	20,922,000	81,844,840	3.9119	1.028	1.025	1.028	0.956	1.089	78,778,068	1.0389	10.57%
2007-05-25	0	3.500	3.450	3.500	2.850	3.550	26,904,000	87,400,460	3.2486	0.930	0.916	0.930	0.757	0.943	101,302,225	0.8628	12.18%
2007-05-23	0	3.190	3.190	3.220	2.890	3.200	10,944,000	33,273,180	3.0403	0.829	0.829	0.836	0.751	0.831	42,132,216	0.7897	10.76%
2007-05-22	0	2.880	2.880	2.890	2.860	3.030	4,092,000	11,931,980	2.9159	0.748	0.748	0.751	0.743	0.787	15,753,383	0.7574	1.41%
2007-05-21	0	2.840	2.830	2.840	2.790	2.900	5,362,000	15,195,860	2.8340	0.738	0.735	0.738	0.725	0.753	20,642,630	0.7361	1.07%
2007-05-18	0	2.810	2.790	2.800	2.790	2.930	4,268,000	12,049,040	2.8231	0.730	0.725	0.727	0.725	0.761	16,430,948	0.7333	-2.09%
2007-05-17	0	2.870	2.860	2.890	2.870	3.030	3,230,000	9,500,740	2.9414	0.745	0.743	0.751	0.745	0.787	12,434,855	0.7640	-2.71%
2007-05-16	0	2.950	2.950	2.990	2.940	3.140	5,026,000	15,213,280	3.0269	0.766	0.766	0.777	0.764	0.816	19,349,097	0.7863	-1.67%
2007-05-15	0	3.000	3.000	3.030	2.740	3.520	25,530,000	80,433,180	3.1505	0.779	0.779	0.787	0.712	0.914	98,285,406	0.8184	10.70%
2007-05-14	0	2.710	2.710	2.740	2.520	2.720	12,218,000	32,416,400	2.6532	0.704	0.704	0.712	0.655	0.707	47,036,862	0.6892	8.40%
2007-05-11	0	2.500	2.480	2.500	2.420	2.540	2,908,000	7,229,920	2.4862	0.649	0.644	0.649	0.629	0.660	11,195,220	0.6458	2.04%
2007-05-10	0	2.450	2.440	2.460	2.420	2.470	1,068,000	2,608,100	2.4420	0.636	0.634	0.639	0.629	0.642	4,111,587	0.6343	-0.41%
2007-05-09	0	2.460	2.450	2.460	2.410	2.470	274,000	670,520	2.4472	0.639	0.636	0.639	0.626	0.642	1,054,845	0.6357	0.41%
2007-05-08	0	2.450	2.450	2.460	2.400	2.490	812,000	1,990,360	2.4512	0.636	0.636	0.639	0.623	0.647	3,126,038	0.6367	-1.61%
2007-05-07	0	2.490	2.480	2.500	2.400	2.510	1,346,000	3,334,680	2.4775	0.647	0.644	0.649	0.623	0.652	5,181,831	0.6435	-0.80%
2007-05-04	0	2.510	2.490	2.510	2.490	2.510	1,344,000	3,360,520	2.5004	0.652	0.647	0.652	0.647	0.652	5,174,132	0.6495	0.40%
2007-05-03	0	2.500	2.500	2.510	2.490	2.530	893,700	2,235,480	2.5014	0.649	0.649	0.652	0.647	0.657	3,440,567	0.6497	-1.19%
2007-05-02	0	2.530	2.520	2.530	2.480	2.540	4,004,000	10,040,580	2.5076	0.657	0.655	0.657	0.644	0.660	15,414,601	0.6514	2.02%
2007-04-30	0	2.480	2.470	2.480	2.450	2.550	1,622,000	4,032,000	2.4858	0.644	0.642	0.644	0.636	0.662	6,244,376	0.6457	-1.20%
2007-04-27	0	2.510	2.500	2.510	2.400	2.800	13,498,000	34,090,640	2.5256	0.652	0.649	0.652	0.623	0.727	51,964,607	0.6560	17.29%
2007-04-26	1	-	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2007-04-25	1	-	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2007-04-24	1	-	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2007-04-23	1	-	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2007-04-20	0	2.140	2.120	2.150	2.070	2.150	2,418,000	5,149,240	2.1295	0.556	0.551	0.558	0.538	0.558	9,308,818	0.5532	2.88%
2007-04-19	0	2.080	2.060	2.080	2.000	2.180	958,000	1,973,840	2.0604	0.540	0.535	0.540	0.520	0.566	3,688,109	0.5352	-2.35%
2007-04-18	0	2.130	2.110	2.140	2.090	2.200	1,972,000	4,196,180	2.1279	0.553	0.548	0.556	0.543	0.571	7,591,806	0.5527	-2.29%
2007-04-17	0	2.180	2.130	2.180	2.080	2.210	2,056,000	4,422,420	2.1510	0.566	0.553	0.566	0.540	0.574	7,915,190	0.5587	0.93%
2007-04-16	0	2.160	2.140	2.160	2.060	2.190	4,430,000	9,428,920	2.1284	0.561	0.556	0.561	0.535	0.569	17,054,616	0.5529	5.37%
2007-04-13	0	2.050	2.040	2.050	1.880	2.060	7,998,000	15,989,160	1.9991	0.532	0.530	0.532	0.488	0.535	30,790,704	0.5193	9.04%
2007-04-12	0	1.880	1.860	1.870	1.870	1.890	848,000	1,591,740	1.8771	0.488	0.483	0.486	0.486	0.491	3,264,631	0.4876	1.08%
2007-04-11	0	1.860	1.860	1.890	1.860	1.910	2,280,000	4,287,600	1.8805	0.483	0.483	0.491	0.483	0.496	8,777,545	0.4885	-1.06%
2007-04-10	0	1.880	1.870	1.900	1.870	1.930	1,936,000	3,671,760	1.8966	0.488	0.486	0.494	0.486	0.501	7,453,214	0.4926	0.00%
2007-04-04	0	1.880	1.870	1.880	1.870	1.910	504,000	952,240	1.8894	0.488	0.486	0.488	0.486	0.496	1,940,299	0.4908	0.00%
2007-04-03	0	1.880	1.860	1.880	1.840	1.890	988,000	1,836,100	1.8584	0.488	0.483	0.488	0.478	0.491	3,803,603	0.4827	2.17%
2007-04-02	0	1.840	1.840	1.850	1.830	1.920	1,846,000	3,414,560	1.8497	0.478	0.478	0.481	0.475	0.499	7,106,732	0.4805	-2.13%
2007-03-30	0	1.880	1.870	1.880	1.800	1.890	3,496,000	6,430,360	1.8393	0.488	0.486	0.488	0.468	0.491	13,458,902	0.4778	0.53%
2007-03-29	0	1.870	1.860	1.870	1.850	2.060	5,934,000	11,653,420	1.9638	0.486	0.483	0.486	0.481	0.535	22,844,716	0.5101	-5.08%
2007-03-28	0	1.970	1.960	1.980	1.910	2.000	1,272,000	2,491,940	1.9591	0.512	0.509	0.514	0.496	0.520	4,896,946	0.5089	1.03%
2007-03-27	0	1.950	1.950	1.970	1.920	2.000	1,014,000	1,985,080	1.9577	0.507	0.507	0.512	0.499	0.520	3,903,698	0.5085	-2.01%
2007-03-26	0	1.990	1.990	2.000	1.980	2.050	3,676,000	7,363,140	2.0030	0.517	0.517	0.520	0.514	0.532	14,151,866	0.5203	5.85%
2007-03-23	0	1.880	1.870	1.880	1.810	1.900	2,670,000	4,916,780	1.8415	0.488	0.486	0.488	0.470	0.494	10,278,967	0.4783	3.87%
2007-03-22	0	1.810	1.810	1.820	1.790	1.820	1,342,000	2,427,800	1.8091	0.470	0.470	0.473	0.465	0.473	5,166,432	0.4699	1.69%
2007-03-21	0	1.780	1.780	1.800	1.770	1.820	786,000	1,403,580	1.7857	0.462	0.462	0.468	0.460	0.473	3,025,943	0.4638	-1.11%
2007-03-20	0	1.800	1.800	1.810	1.780	1.820	1,394,000	2,500,640	1.7939	0.468	0.468	0.470	0.462	0.473	5,366,622	0.4660	0.56%
2007-03-19	0	1.790	1.770	1.790	1.740	1.790	792,000	1,406,680	1.7761	0.465	0.460	0.465	0.452	0.465	3,049,042	0.4614	3.47%
2007-03-16	0	1.730	1.710	1.730	1.710	1.750	780,000	1,358,240	1.7413	0.449	0.444	0.449	0.444	0.455	3,002,844	0.4523	-0.57%
2007-03-15	0	1.740	1.730	1.740	1.720	1.780	1,136,000	1,978,860	1.7420	0.452	0.449	0.452	0.447	0.462	4,373,373	0.4525	-0.57%
2007-03-14	0	1.750	1.740	1.750	1.670	1.750	910,000	1,563,540	1.7182	0.455	0.452	0.455	0.434	0.455	3,503,318	0.4463	-0.57%
2007-03-13	0	1.760	1.740	1.760	1.740	1.800	1,900,000	3,352,060	1.7642	0.457	0.452	0.457	0.452	0.468	7,314,621	0.4583	0.57%
2007-03-12	0	1.750	1.740	1.750	1.750	1.870	1,358,000	2,456,800	1.8091	0.455	0.452	0.455	0.455	0.486	5,228,029	0.4699	-2.23%
2007-03-09	0	1.790	1.750	1.790	1.750	1.790	238,798	420,544	1.7611	0.465	0.455	0.465	0.455	0.465	919,325	0.4574	1.13%
2007-03-08	0	1.770	1.740	1.770	1.730	1.770	210,000	363,520	1.7310	0.460	0.452	0.460	0.449	0.460	808,458	0.4496	1.72%
2007-03-07	0	1.740	1.700	1.750	1.680	1.750	328,000	568,780	1.7341	0.452	0.442	0.455	0.436	0.455	1,262,735	0.4504	0.58%
2007-03-06	0	1.730	1.730	1.740	1.650	1.770	202,000	348,380	1.7247	0.449	0.449	0.452	0.429	0.460	777,660	0.4480	2.37%
2007-03-05	0	1.690	1.680	1.690	1.670	1.780	1,118,000	1,901,620	1.7009	0.439	0.436	0.439	0.434	0.462	4,304,077	0.4418	-6.11%
2007-03-02	0	1.800	1.800	1.810	1.630	1.850	704,000	1,260,760	1.7909	0.468	0.468	0.470	0.423	0.481	2,710,260	0.4652	-1.10%
2007-03-01	0	1.820	1.890	1.900	1.800	1.840	214,000	389,500	1.8201	0.473	0.491	0.494	0.468	0.478	823,857	0.4728	-0.55%
2007-02-28	0	1.830	1.830	1.840	1.700	1.840	1,030,000	1,857,380	1.8033	0.475	0.475	0.478	0.442	0.478	3,965,294	0.4684	-2.14%
2007-02-27	0	1.870	1.870	1.880	1.870	1.920	1,102,000	2,085,540	1.8925	0.486	0.486	0.488	0.486	0.499	4,242,480	0.4916	-2.09%
2007-02-26	0	1.910	1.910	1.930	1.910	1.950	1,276,000	2,460,900	1.9286	0.496	0.496	0.501	0.496	0.507	4,912,345	0.5010	0.53%
2007-02-23	0	1.900	1.900	1.910	1.890	1.940	398,000	759,760	1.9089	0.494	0.494	0.496	0.491	0.504	1,532,221	0.4959	-2.06%
2007-02-22	0	1.940	1.930	1.940	1.930	1.940	226,000	436,980	1.9335	0.504	0.501	0.504	0.501	0.504	870,055	0.5022	2.11%
2007-02-21	0	1.900	1.900	1.920	1.880	1.900	180,000	341,580	1.8977	0.494	0.494	0.499	0.488	0.494	692,964	0.4929	0.53%
2007-02-16	0	1.890	1.880	1.890	1.860	1.930	1,448,000	2,739,380	1.8918	0.491	0.488	0.491	0.483	0.501	5,574,511	0.4914	-0.53%
2007-02-15	0	1.900	1.880	1.900	1.870	1.920	1,002,000	1,896,920	1.8931	0.494	0.488	0.494	0.486	0.499	3,857,500	0.4917	-1.04%
2007-02-14	0	1.920	1.890	1.920	1.820	1.960	586,000	1,133,540	1.9344	0.499	0.491	0.499	0.473	0.509	2,255,983	0.5025	-1.03%
2007-02-13	0	1.940	1.930	1.970	1.930	1.970	230,000	447,400	1.9452	0.504	0.501	0.512	0.501	0.512	885,454	0.5053	-3.00%
2007-02-12	0	2.000	2.000	2.020	1.940	2.000	424,000	836,680	1.9733	0.520	0.520	0.525	0.504	0.520	1,632,315	0.5126	1.52%
2007-02-09	0	1.970	1.970	1.980	1.960	1.990	288,000	568,020	1.9723	0.512	0.512	0.514	0.509	0.517	1,108,743	0.5123	-0.51%
2007-02-08	0	1.980	1.960	1.980	1.960	1.980	528,000	1,040,660	1.9709	0.514	0.509	0.514	0.509	0.514	2,032,695	0.5120	0.00%
2007-02-07	0	1.980	1.960	1.990	1.960	1.980	266,000	523,800	1.9692	0.514	0.509	0.517	0.509	0.514	1,024,047	0.5115	1.54%
2007-02-06	0	1.950	1.940	1.950	1.930	1.950	404,000	782,360	1.9365	0.507	0.504	0.507	0.501	0.507	1,555,319	0.5030	0.00%
2007-02-05	0	1.950	1.930	1.950	1.930	1.950	396,000	768,820	1.9415	0.507	0.501	0.507	0.501	0.507	1,524,521	0.5043	0.00%
2007-02-02	0	1.950	1.940	1.950	1.940	1.950	346,000	674,140	1.9484	0.507	0.504	0.507	0.504	0.507	1,332,031	0.5061	0.52%
2007-02-01	0	1.940	1.930	1.940	1.920	1.950	898,000	1,741,100	1.9389	0.504	0.501	0.504	0.499	0.507	3,457,121	0.5036	1.04%
2007-01-31	0	1.920	1.910	1.920	1.900	1.990	1,556,000	3,014,480	1.9373	0.499	0.496	0.499	0.494	0.517	5,990,290	0.5032	-4.00%
2007-01-30	0	2.000	1.980	2.000	1.970	2.100	1,452,000	2,907,060	2.0021	0.520	0.514	0.520	0.512	0.545	5,589,910	0.5201	-1.96%
2007-01-29	0	2.040	2.020	2.040	2.020	2.140	822,000	1,674,780	2.0374	0.530	0.525	0.530	0.525	0.556	3,164,536	0.5292	-1.92%
2007-01-26	0	2.080	2.070	2.090	2.060	2.150	1,006,000	2,087,100	2.0747	0.540	0.538	0.543	0.535	0.558	3,872,899	0.5389	-3.26%
2007-01-25	0	2.150	2.130	2.150	2.070	2.200	2,362,000	5,045,860	2.1363	0.558	0.553	0.558	0.538	0.571	9,093,229	0.5549	4.88%
2007-01-24	0	2.050	2.050	2.070	2.000	2.100	1,184,000	2,434,600	2.0563	0.532	0.532	0.538	0.520	0.545	4,558,164	0.5341	1.49%
2007-01-23	0	2.020	2.010	2.030	1.950	2.040	1,920,000	3,835,760	1.9978	0.525	0.522	0.527	0.507	0.530	7,391,617	0.5189	4.12%
2007-01-22	0	1.940	1.940	1.970	1.940	1.980	440,000	862,580	1.9604	0.504	0.504	0.512	0.504	0.514	1,693,912	0.5092	1.57%
2007-01-19	0	1.910	1.910	1.950	1.910	1.980	990,000	1,942,680	1.9623	0.496	0.496	0.507	0.496	0.514	3,811,302	0.5097	-3.05%
2007-01-18	0	1.970	1.960	1.970	1.950	2.040	2,392,000	4,795,080	2.0046	0.512	0.509	0.512	0.507	0.530	9,208,723	0.5207	-1.50%
2007-01-17	0	2.000	1.980	2.000	1.880	2.020	3,866,000	7,555,420	1.9543	0.520	0.514	0.520	0.488	0.525	14,883,329	0.5076	6.38%
2007-01-16	0	1.880	1.860	1.880	1.840	1.920	728,000	1,356,940	1.8639	0.488	0.483	0.488	0.478	0.499	2,802,655	0.4842	0.53%
2007-01-15	0	1.870	1.850	1.900	1.800	1.910	3,210,000	5,993,960	1.8673	0.486	0.481	0.494	0.468	0.496	12,357,859	0.4850	5.06%
2007-01-12	0	1.780	1.770	1.780	1.730	1.780	776,000	1,359,360	1.7518	0.462	0.460	0.462	0.449	0.462	2,987,445	0.4550	4.71%
2007-01-11	0	1.700	1.690	1.700	1.700	1.740	718,000	1,230,560	1.7139	0.442	0.439	0.442	0.442	0.452	2,764,157	0.4452	0.00%
2007-01-10	0	1.700	1.700	1.720	1.700	1.760	526,000	900,540	1.7121	0.442	0.442	0.447	0.442	0.457	2,024,995	0.4447	-2.30%
2007-01-09	0	1.740	1.720	1.750	1.690	1.750	1,306,000	2,239,960	1.7151	0.452	0.447	0.455	0.439	0.455	5,027,839	0.4455	1.16%
2007-01-08	0	1.720	1.710	1.730	1.680	1.730	818,000	1,394,160	1.7044	0.447	0.444	0.449	0.436	0.449	3,149,137	0.4427	2.38%
2007-01-05	0	1.680	1.680	1.690	1.620	1.690	758,000	1,265,980	1.6702	0.436	0.436	0.439	0.421	0.439	2,918,149	0.4338	2.44%
2007-01-04	0	1.640	1.640	1.650	1.640	1.700	1,290,000	2,150,780	1.6673	0.426	0.426	0.429	0.426	0.442	4,966,243	0.4331	-3.53%
2007-01-03	0	1.700	1.690	1.700	1.640	1.710	1,444,000	2,423,260	1.6782	0.442	0.439	0.442	0.426	0.444	5,559,112	0.4359	-1.73%
2007-01-02	0	1.730	1.720	1.730	1.700	1.740	2,292,000	3,941,680	1.7198	0.449	0.447	0.449	0.442	0.452	8,823,743	0.4467	4.22%
2006-12-29	0	1.660	1.650	1.660	1.540	1.670	4,194,000	6,831,460	1.6289	0.431	0.429	0.431	0.400	0.434	16,146,063	0.4231	7.10%
2006-12-28	0	1.550	1.540	1.550	1.530	1.550	272,000	418,900	1.5401	0.403	0.400	0.403	0.397	0.403	1,047,146	0.4000	0.65%
2006-12-27	0	1.540	1.540	1.560	1.530	1.550	774,000	1,196,400	1.5457	0.400	0.400	0.405	0.397	0.403	2,979,746	0.4015	0.65%
2006-12-22	0	1.530	1.520	1.530	1.520	1.530	176,000	268,040	1.5230	0.397	0.395	0.397	0.395	0.397	677,565	0.3956	0.66%
2006-12-21	0	1.520	1.510	1.530	1.520	1.540	400,000	611,860	1.5297	0.395	0.392	0.397	0.395	0.400	1,539,920	0.3973	-1.30%
2006-12-20	0	1.540	1.530	1.540	1.530	1.540	330,000	505,020	1.5304	0.400	0.397	0.400	0.397	0.400	1,270,434	0.3975	2.67%
2006-12-19	0	1.500	1.490	1.510	1.500	1.530	722,000	1,087,320	1.5060	0.390	0.387	0.392	0.390	0.397	2,779,556	0.3912	-1.32%
2006-12-18	0	1.520	1.520	1.540	1.520	1.540	666,000	1,022,840	1.5358	0.395	0.395	0.400	0.395	0.400	2,563,967	0.3989	-0.65%
2006-12-15	0	1.530	1.500	1.530	1.500	1.530	1,042,000	1,576,320	1.5128	0.397	0.390	0.397	0.390	0.397	4,011,492	0.3930	2.00%
2006-12-14	0	1.500	1.490	1.510	1.490	1.510	236,000	354,640	1.5027	0.390	0.387	0.392	0.387	0.392	908,553	0.3903	0.67%
2006-12-13	0	1.490	1.490	1.500	1.480	1.500	418,000	625,540	1.4965	0.387	0.387	0.390	0.384	0.390	1,609,217	0.3887	0.00%
2006-12-12	0	1.490	1.490	1.500	1.490	1.510	138,000	207,240	1.5017	0.387	0.387	0.390	0.387	0.392	531,272	0.3901	-0.67%
2006-12-11	0	1.500	1.490	1.510	1.500	1.520	316,000	474,400	1.5013	0.390	0.387	0.392	0.390	0.395	1,216,537	0.3900	0.00%
2006-12-08	0	1.500	1.490	1.500	1.500	1.520	226,000	340,700	1.5075	0.390	0.387	0.390	0.390	0.395	870,055	0.3916	-1.32%
2006-12-07	0	1.520	1.510	1.520	1.490	1.520	232,000	347,200	1.4966	0.395	0.392	0.395	0.387	0.395	893,154	0.3887	0.00%
2006-12-06	0	1.520	1.520	1.530	1.520	1.530	294,000	449,060	1.5274	0.395	0.395	0.397	0.395	0.397	1,131,841	0.3968	-0.65%
2006-12-05	0	1.530	1.510	1.530	1.510	1.530	284,000	433,280	1.5256	0.397	0.392	0.397	0.392	0.397	1,093,343	0.3963	-0.65%
2006-12-04	0	1.540	1.510	1.540	1.480	1.550	858,000	1,299,900	1.5150	0.400	0.392	0.400	0.384	0.403	3,303,129	0.3935	0.00%
2006-12-01	0	1.540	1.520	1.550	1.520	1.570	1,082,000	1,670,920	1.5443	0.400	0.395	0.403	0.395	0.408	4,165,484	0.4011	0.65%
2006-11-30	0	1.530	1.520	1.530	1.480	1.530	1,410,000	2,129,800	1.5105	0.397	0.395	0.397	0.384	0.397	5,428,219	0.3924	3.38%
2006-11-29	0	1.480	1.460	1.480	1.450	1.500	444,000	656,720	1.4791	0.384	0.379	0.384	0.377	0.390	1,709,311	0.3842	2.07%
2006-11-28	0	1.450	1.430	1.450	1.410	1.470	1,058,000	1,535,560	1.4514	0.377	0.371	0.377	0.366	0.382	4,073,089	0.3770	-3.33%
2006-11-27	0	1.500	1.500	1.510	1.480	1.510	560,000	836,640	1.4940	0.390	0.390	0.392	0.384	0.392	2,155,888	0.3881	0.67%
2006-11-24	0	1.490	1.480	1.490	1.470	1.510	1,446,000	2,163,040	1.4959	0.387	0.384	0.387	0.382	0.392	5,566,811	0.3886	-1.97%
2006-11-23	0	1.520	1.520	1.530	1.510	1.550	870,000	1,326,500	1.5247	0.395	0.395	0.397	0.392	0.403	3,349,326	0.3960	-1.30%
2006-11-22	0	1.540	1.530	1.540	1.520	1.570	454,000	697,380	1.5361	0.400	0.397	0.400	0.395	0.408	1,747,809	0.3990	0.00%
2006-11-21	0	1.540	1.540	1.550	1.480	1.550	362,000	556,540	1.5374	0.400	0.400	0.403	0.384	0.403	1,393,628	0.3993	1.32%
2006-11-20	0	1.520	1.510	1.530	1.500	1.560	1,248,000	1,898,780	1.5215	0.395	0.392	0.397	0.390	0.405	4,804,551	0.3952	-1.30%
2006-11-17	0	1.540	1.530	1.540	1.500	1.550	1,788,000	2,728,140	1.5258	0.400	0.397	0.400	0.390	0.403	6,883,443	0.3963	4.05%
2006-11-16	0	1.480	1.470	1.490	1.450	1.490	1,508,000	2,212,120	1.4669	0.384	0.382	0.387	0.377	0.387	5,805,499	0.3810	2.07%
2006-11-15	0	1.450	1.450	1.460	1.420	1.460	598,000	864,660	1.4459	0.377	0.377	0.379	0.369	0.379	2,302,181	0.3756	2.11%
2006-11-14	0	1.420	1.420	1.430	1.410	1.450	634,000	907,960	1.4321	0.369	0.369	0.371	0.366	0.377	2,440,773	0.3720	-4.05%
2006-11-13	0	1.480	1.470	1.480	1.360	1.490	6,442,000	9,343,100	1.4503	0.384	0.382	0.384	0.353	0.387	24,800,415	0.3767	8.82%
2006-11-10	0	1.360	1.330	1.360	1.340	1.360	454,000	610,680	1.3451	0.353	0.345	0.353	0.348	0.353	1,747,809	0.3494	1.49%
2006-11-09	0	1.340	1.340	1.360	1.330	1.350	834,000	1,120,220	1.3432	0.348	0.348	0.353	0.345	0.351	3,210,734	0.3489	-0.74%
2006-11-08	0	1.350	1.330	1.350	1.340	1.350	428,000	576,600	1.3472	0.351	0.345	0.351	0.348	0.351	1,647,715	0.3499	0.00%
2006-11-07	0	1.350	1.330	1.350	1.330	1.370	1,036,000	1,394,640	1.3462	0.351	0.345	0.351	0.345	0.356	3,988,393	0.3497	-0.74%
2006-11-06	0	1.360	1.340	1.360	1.340	1.360	448,000	605,000	1.3504	0.353	0.348	0.353	0.348	0.353	1,724,711	0.3508	0.00%
2006-11-03	0	1.360	1.340	1.360	1.350	1.400	1,140,000	1,570,540	1.3777	0.353	0.348	0.353	0.351	0.364	4,388,773	0.3579	-1.45%
2006-11-02	0	1.380	1.370	1.390	1.310	1.390	2,674,000	3,658,420	1.3681	0.358	0.356	0.361	0.340	0.361	10,294,366	0.3554	4.55%
2006-11-01	0	1.320	1.310	1.320	1.310	1.340	506,000	671,980	1.3280	0.343	0.340	0.343	0.340	0.348	1,947,999	0.3450	0.76%
2006-10-31	0	1.310	1.300	1.320	1.300	1.340	714,000	940,200	1.3168	0.340	0.338	0.343	0.338	0.348	2,748,758	0.3420	-2.24%
2006-10-27	0	1.340	1.340	1.350	1.290	1.380	3,668,000	4,907,840	1.3380	0.348	0.348	0.351	0.335	0.358	14,121,068	0.3476	0.75%
2006-10-26	0	1.330	1.330	1.340	1.300	1.350	3,282,000	4,367,180	1.3306	0.345	0.345	0.348	0.338	0.351	12,635,045	0.3456	3.10%
2006-10-25	0	1.290	1.280	1.290	1.280	1.310	584,000	758,580	1.2989	0.335	0.332	0.335	0.332	0.340	2,248,283	0.3374	0.00%
2006-10-24	0	1.290	1.260	1.290	1.250	1.290	464,000	585,940	1.2628	0.335	0.327	0.335	0.325	0.335	1,786,307	0.3280	3.20%
2006-10-23	0	1.250	1.250	1.260	1.240	1.270	354,000	443,780	1.2536	0.325	0.325	0.327	0.322	0.330	1,362,829	0.3256	-1.57%
2006-10-20	0	1.270	1.260	1.280	1.270	1.290	692,000	886,960	1.2817	0.330	0.327	0.332	0.330	0.335	2,664,062	0.3329	-1.55%
2006-10-19	0	1.290	1.280	1.300	1.290	1.330	652,000	855,240	1.3117	0.335	0.332	0.338	0.335	0.345	2,510,070	0.3407	-0.77%
2006-10-18	0	1.300	1.290	1.300	1.270	1.310	356,000	458,480	1.2879	0.338	0.335	0.338	0.330	0.340	1,370,529	0.3345	2.36%
2006-10-17	0	1.270	1.270	1.290	1.260	1.280	492,000	624,220	1.2687	0.330	0.330	0.335	0.327	0.332	1,894,102	0.3296	0.00%
2006-10-16	0	1.270	1.270	1.290	1.260	1.280	244,000	310,540	1.2727	0.330	0.330	0.335	0.327	0.332	939,351	0.3306	1.60%
2006-10-13	0	1.250	1.240	1.260	1.230	1.270	1,070,000	1,333,300	1.2461	0.325	0.322	0.327	0.319	0.330	4,119,286	0.3237	-1.57%
2006-10-12	0	1.270	1.270	1.280	1.270	1.330	406,000	518,940	1.2782	0.330	0.330	0.332	0.330	0.345	1,563,019	0.3320	-3.05%
2006-10-11	0	1.380	1.370	1.380	1.360	1.390	722,000	991,400	1.3731	0.340	0.338	0.340	0.335	0.343	2,928,082	0.3386	0.73%
2006-10-10	0	1.370	1.370	1.380	1.350	1.380	672,000	916,640	1.3640	0.338	0.338	0.340	0.333	0.340	2,725,306	0.3363	1.48%
2006-10-09	0	1.350	1.340	1.350	1.340	1.350	460,000	618,600	1.3448	0.333	0.330	0.333	0.330	0.333	1,865,537	0.3316	1.50%
2006-10-06	0	1.330	1.330	1.360	1.330	1.360	1,556,000	2,101,120	1.3503	0.328	0.328	0.335	0.328	0.335	6,310,381	0.3330	-2.21%
2006-10-05	0	1.360	1.340	1.360	1.350	1.360	1,300,000	1,762,340	1.3556	0.335	0.330	0.335	0.333	0.335	5,272,169	0.3343	0.74%
2006-10-04	0	1.350	1.340	1.350	1.350	1.370	634,000	858,540	1.3542	0.333	0.330	0.333	0.333	0.338	2,571,197	0.3339	-0.74%
2006-10-03	0	1.360	1.350	1.360	1.360	1.360	1,302,000	1,770,720	1.3600	0.335	0.333	0.335	0.335	0.335	5,280,281	0.3353	0.00%
2006-09-29	0	1.360	1.350	1.360	1.340	1.370	592,000	799,520	1.3505	0.335	0.333	0.335	0.330	0.338	2,400,865	0.3330	-2.16%
2006-09-28	0	1.390	1.360	1.390	1.360	1.390	248,000	338,880	1.3665	0.343	0.335	0.343	0.335	0.343	1,005,768	0.3369	0.00%
2006-09-27	0	1.390	1.370	1.390	1.360	1.390	244,000	335,220	1.3739	0.343	0.338	0.343	0.335	0.343	989,546	0.3388	4.51%
2006-09-26	0	1.330	1.330	1.370	1.330	1.380	1,074,000	1,468,880	1.3677	0.328	0.328	0.338	0.328	0.340	4,355,623	0.3372	-5.00%
2006-09-25	0	1.400	1.380	1.400	1.380	1.400	402,000	556,880	1.3853	0.345	0.340	0.345	0.340	0.345	1,630,317	0.3416	1.45%
2006-09-22	0	1.380	1.380	1.390	1.360	1.400	878,000	1,213,900	1.3826	0.340	0.340	0.343	0.335	0.345	3,560,742	0.3409	-0.72%
2006-09-21	0	1.390	1.380	1.400	1.380	1.420	1,652,000	2,308,980	1.3977	0.343	0.340	0.345	0.340	0.350	6,699,711	0.3446	-1.42%
2006-09-20	0	1.410	1.390	1.410	1.380	1.410	1,736,000	2,421,020	1.3946	0.348	0.343	0.348	0.340	0.348	7,040,374	0.3439	-0.70%
2006-09-19	0	1.420	1.410	1.430	1.380	1.420	1,426,000	1,987,420	1.3937	0.350	0.348	0.353	0.340	0.350	5,783,164	0.3437	1.43%
2006-09-18	0	1.400	1.390	1.410	1.390	1.460	2,958,000	4,223,560	1.4278	0.345	0.343	0.348	0.343	0.360	11,996,213	0.3521	-2.78%
2006-09-15	0	1.440	1.440	1.450	1.440	1.600	11,896,000	17,818,900	1.4979	0.355	0.355	0.358	0.355	0.395	48,244,406	0.3693	1.41%
2006-09-14	0	1.420	1.380	1.410	1.340	1.420	844,000	1,150,500	1.3632	0.350	0.340	0.348	0.330	0.350	3,422,855	0.3361	5.19%
2006-09-13	0	1.350	1.340	1.350	1.330	1.360	620,000	830,220	1.3391	0.333	0.330	0.333	0.328	0.335	2,514,419	0.3302	0.75%
2006-09-12	0	1.340	1.340	1.370	1.330	1.420	440,000	590,840	1.3428	0.330	0.330	0.338	0.328	0.350	1,784,427	0.3311	-3.60%
2006-09-11	0	1.390	1.360	1.390	1.340	1.390	1,316,000	1,786,420	1.3575	0.343	0.335	0.343	0.330	0.343	5,337,058	0.3347	2.21%
2006-09-08	0	1.360	1.360	1.380	1.360	1.440	1,848,000	2,599,720	1.4068	0.335	0.335	0.340	0.335	0.355	7,494,592	0.3469	-2.16%
2006-09-07	0	1.390	1.350	1.390	1.320	1.420	394,000	537,520	1.3643	0.343	0.333	0.343	0.325	0.350	1,597,873	0.3364	-2.11%
2006-09-06	0	1.420	1.420	1.430	1.400	1.480	2,544,000	3,681,040	1.4469	0.350	0.350	0.353	0.345	0.365	10,317,230	0.3568	0.71%
2006-09-05	0	1.410	1.410	1.420	1.300	1.410	1,524,000	2,106,940	1.3825	0.348	0.348	0.350	0.321	0.348	6,180,605	0.3409	8.46%
2006-09-04	0	1.300	1.290	1.300	1.270	1.310	1,578,000	2,035,420	1.2899	0.321	0.318	0.321	0.313	0.323	6,399,603	0.3181	4.00%
2006-09-01	0	1.250	1.230	1.250	1.230	1.250	58,000	72,300	1.2466	0.308	0.303	0.308	0.303	0.308	235,220	0.3074	-2.34%
2006-08-31	0	1.280	1.210	1.280	1.210	1.280	124,000	152,660	1.2311	0.316	0.298	0.316	0.298	0.316	502,884	0.3036	4.92%
2006-08-30	0	1.220	1.210	1.220	1.210	1.220	86,000	104,520	1.2153	0.301	0.298	0.301	0.298	0.301	348,774	0.2997	0.00%
2006-08-29	0	1.220	1.210	1.240	1.220	1.240	102,000	125,040	1.2259	0.301	0.298	0.306	0.301	0.306	413,663	0.3023	-1.61%
2006-08-28	0	1.240	1.220	1.240	1.230	1.240	80,000	98,600	1.2325	0.306	0.301	0.306	0.303	0.306	324,441	0.3039	0.81%
2006-08-25	0	1.230	1.220	1.250	1.220	1.250	190,000	232,600	1.2242	0.303	0.301	0.308	0.301	0.308	770,548	0.3019	-1.60%
2006-08-24	0	1.250	1.230	1.260	1.250	1.270	130,000	164,100	1.2623	0.308	0.303	0.311	0.308	0.313	527,217	0.3113	-3.10%
2006-08-23	0	1.290	1.250	1.290	1.240	1.300	192,000	243,220	1.2668	0.318	0.308	0.318	0.306	0.321	778,659	0.3124	0.78%
2006-08-22	0	1.280	1.250	1.280	1.200	1.280	212,000	260,860	1.2305	0.316	0.308	0.316	0.296	0.316	859,769	0.3034	6.67%
2006-08-21	0	1.200	1.200	1.210	1.200	1.210	90,000	108,400	1.2044	0.296	0.296	0.298	0.296	0.298	364,996	0.2970	-0.83%
2006-08-18	0	1.210	1.210	1.220	1.210	1.220	60,000	72,900	1.2150	0.298	0.298	0.301	0.298	0.301	243,331	0.2996	-0.82%
2006-08-17	0	1.220	1.220	1.260	1.220	1.220	160,000	195,200	1.2200	0.301	0.301	0.311	0.301	0.301	648,882	0.3008	-3.17%
2006-08-16	0	1.260	1.220	1.260	1.220	1.270	116,000	142,120	1.2252	0.311	0.301	0.311	0.301	0.313	470,440	0.3021	4.13%
2006-08-15	0	1.210	1.210	1.220	1.210	1.210	30,000	36,300	1.2100	0.298	0.298	0.301	0.298	0.298	121,665	0.2984	0.00%
2006-08-14	0	1.210	1.210	1.220	1.210	1.210	8,000	9,680	1.2100	0.298	0.298	0.301	0.298	0.298	32,444	0.2984	0.00%
2006-08-11	0	1.210	1.210	1.220	1.210	1.210	10,000	12,100	1.2100	0.298	0.298	0.301	0.298	0.298	40,555	0.2984	0.00%
2006-08-10	0	1.210	1.200	1.220	1.200	1.210	56,000	67,600	1.2071	0.298	0.296	0.301	0.296	0.298	227,109	0.2977	0.00%
2006-08-09	0	1.210	1.200	1.210	1.210	1.210	82,000	99,220	1.2100	0.298	0.296	0.298	0.298	0.298	332,552	0.2984	0.83%
2006-08-08	0	1.200	1.200	1.210	1.190	1.200	108,000	129,220	1.1965	0.296	0.296	0.298	0.293	0.296	437,996	0.2950	0.00%
2006-08-07	0	1.200	1.200	1.220	1.200	1.200	106,000	127,200	1.2000	0.296	0.296	0.301	0.296	0.296	429,885	0.2959	0.00%
2006-08-04	0	1.200	1.200	1.220	1.200	1.200	70,000	82,000	1.1714	0.296	0.296	0.301	0.296	0.296	283,886	0.2888	0.00%
2006-08-03	0	1.200	1.010	1.230	1.200	1.230	136,000	164,660	1.2107	0.296	0.249	0.303	0.296	0.303	551,550	0.2985	-3.23%
2006-08-02	0	1.240	1.220	1.240	1.230	1.250	102,000	126,180	1.2371	0.306	0.301	0.306	0.303	0.308	413,663	0.3050	-0.80%
2006-08-01	0	1.250	1.240	1.250	1.240	1.250	130,000	162,000	1.2462	0.308	0.306	0.308	0.306	0.308	527,217	0.3073	0.00%
2006-07-31	0	1.250	1.240	1.250	1.250	1.250	68,000	84,920	1.2488	0.308	0.306	0.308	0.308	0.308	275,775	0.3079	0.00%
2006-07-28	0	1.250	1.230	1.250	1.240	1.250	28,000	34,900	1.2464	0.308	0.303	0.308	0.306	0.308	113,554	0.3073	-1.57%
2006-07-27	0	1.270	1.270	1.280	1.270	1.270	56,000	71,120	1.2700	0.313	0.313	0.316	0.313	0.313	227,109	0.3132	-0.78%
2006-07-26	0	1.280	1.270	1.280	1.280	1.280	70,000	89,600	1.2800	0.316	0.313	0.316	0.316	0.316	283,886	0.3156	-0.78%
2006-07-25	0	1.290	1.270	1.290	1.260	1.290	240,000	306,220	1.2759	0.318	0.313	0.318	0.311	0.318	973,324	0.3146	0.78%
2006-07-24	0	1.280	1.270	1.290	1.280	1.280	50,000	64,000	1.2800	0.316	0.313	0.318	0.316	0.316	202,776	0.3156	0.00%
2006-07-21	0	1.280	1.260	1.290	1.260	1.280	310,000	395,600	1.2761	0.316	0.311	0.318	0.311	0.316	1,257,210	0.3147	0.79%
2006-07-20	0	1.270	1.270	1.280	1.270	1.280	124,000	157,720	1.2719	0.313	0.313	0.316	0.313	0.316	502,884	0.3136	-0.78%
2006-07-19	0	1.280	1.270	1.290	1.260	1.280	378,000	482,620	1.2768	0.316	0.313	0.318	0.311	0.316	1,532,985	0.3148	0.79%
2006-07-18	0	1.270	1.260	1.290	1.260	1.280	348,000	442,360	1.2711	0.313	0.311	0.318	0.311	0.316	1,411,319	0.3134	0.00%
2006-07-17	0	1.270	1.250	1.310	1.260	1.280	610,000	775,100	1.2707	0.313	0.308	0.323	0.311	0.316	2,473,864	0.3133	-0.78%
2006-07-14	0	1.280	1.270	1.290	1.260	1.280	420,000	533,400	1.2700	0.316	0.313	0.318	0.311	0.316	1,703,316	0.3132	0.79%
2006-07-13	0	1.270	1.260	1.310	1.260	1.280	164,000	209,040	1.2746	0.313	0.311	0.323	0.311	0.316	665,104	0.3143	0.00%
2006-07-12	0	1.270	1.270	1.290	1.270	1.280	220,000	280,400	1.2745	0.313	0.313	0.318	0.313	0.316	892,213	0.3143	0.00%
2006-07-11	0	1.270	1.270	1.290	1.270	1.290	500,000	638,900	1.2778	0.313	0.313	0.318	0.313	0.318	2,027,757	0.3151	0.00%
2006-07-10	0	1.270	1.260	1.280	1.270	1.280	1,418,000	1,811,620	1.2776	0.313	0.311	0.316	0.313	0.316	5,750,720	0.3150	-0.78%
2006-07-07	0	1.280	1.260	1.280	1.270	1.280	124,000	157,780	1.2724	0.316	0.311	0.316	0.313	0.316	502,884	0.3138	0.00%
2006-07-06	0	1.280	1.270	1.280	1.270	1.280	292,000	372,260	1.2749	0.316	0.313	0.316	0.313	0.316	1,184,210	0.3144	0.79%
2006-07-05	0	1.270	1.270	1.290	1.270	1.280	280,000	358,300	1.2796	0.313	0.313	0.318	0.313	0.316	1,135,544	0.3155	0.00%
2006-07-04	0	1.270	1.270	1.300	1.270	1.290	182,000	233,340	1.2821	0.313	0.313	0.321	0.313	0.318	738,104	0.3161	-3.79%
2006-07-03	0	1.320	1.300	1.320	-	-	0	0	-	0.325	0.321	0.325	-	-	0	-	-0.75%
2006-06-30	0	1.330	1.320	1.330	1.270	1.340	438,000	575,060	1.3129	0.328	0.325	0.328	0.313	0.330	1,776,316	0.3237	4.72%
2006-06-29	0	1.270	1.240	1.270	1.220	1.270	140,000	173,000	1.2357	0.313	0.306	0.313	0.301	0.313	567,772	0.3047	2.42%
2006-06-28	0	1.240	1.220	1.240	1.220	1.250	156,000	193,060	1.2376	0.306	0.301	0.306	0.301	0.308	632,660	0.3052	0.00%
2006-06-27	0	1.240	1.240	1.250	1.240	1.260	204,000	254,860	1.2493	0.306	0.306	0.308	0.306	0.311	827,325	0.3081	0.00%
2006-06-26	0	1.240	1.230	1.240	1.230	1.240	70,000	86,300	1.2329	0.306	0.303	0.306	0.303	0.306	283,886	0.3040	0.00%
2006-06-23	0	1.240	1.240	1.260	1.240	1.250	154,000	191,960	1.2465	0.306	0.306	0.311	0.306	0.308	624,549	0.3074	-1.59%
2006-06-22	0	1.260	1.240	1.260	1.250	1.260	360,000	450,800	1.2522	0.311	0.306	0.311	0.308	0.311	1,459,985	0.3088	3.28%
2006-06-21	0	1.220	1.220	1.230	1.210	1.230	180,000	219,260	1.2181	0.301	0.301	0.303	0.298	0.303	729,993	0.3004	-2.40%
2006-06-20	0	1.250	1.250	1.260	1.230	1.250	610,000	758,120	1.2428	0.308	0.308	0.311	0.303	0.308	2,473,864	0.3065	0.81%
2006-06-19	0	1.240	1.230	1.250	1.220	1.240	906,000	1,112,240	1.2276	0.306	0.303	0.308	0.301	0.306	3,674,297	0.3027	2.48%
2006-06-16	0	1.210	1.210	1.220	1.210	1.230	672,000	819,500	1.2195	0.298	0.298	0.301	0.298	0.303	2,725,306	0.3007	0.83%
2006-06-15	0	1.200	1.200	1.220	1.200	1.230	186,000	225,740	1.2137	0.296	0.296	0.301	0.296	0.303	754,326	0.2993	0.00%
2006-06-14	0	1.200	1.200	1.210	1.200	1.200	120,000	144,000	1.2000	0.296	0.296	0.298	0.296	0.296	486,662	0.2959	0.00%
2006-06-13	0	1.200	1.190	1.210	1.180	1.200	482,000	575,760	1.1945	0.296	0.293	0.298	0.291	0.296	1,954,758	0.2945	-0.83%
2006-06-12	0	1.210	1.200	1.230	1.210	1.220	160,000	193,900	1.2119	0.298	0.296	0.303	0.298	0.301	648,882	0.2988	0.00%
2006-06-09	0	1.210	1.210	1.220	1.190	1.230	512,000	621,320	1.2135	0.298	0.298	0.301	0.293	0.303	2,076,424	0.2992	0.00%
2006-06-08	0	1.210	1.210	1.240	1.160	1.280	682,000	834,120	1.2230	0.298	0.298	0.306	0.286	0.316	2,765,861	0.3016	-6.20%
2006-06-07	0	1.290	1.290	1.300	1.290	1.330	1,080,000	1,430,000	1.3241	0.318	0.318	0.321	0.318	0.328	4,379,956	0.3265	-2.27%
2006-06-06	0	1.320	1.330	1.340	1.320	1.340	780,000	1,036,780	1.3292	0.325	0.328	0.330	0.325	0.330	3,163,302	0.3278	-2.22%
2006-06-05	0	1.350	1.350	1.360	1.350	1.380	300,000	405,740	1.3525	0.333	0.333	0.335	0.333	0.340	1,216,654	0.3335	-0.74%
2006-06-02	0	1.360	1.330	1.360	1.350	1.360	420,000	570,200	1.3576	0.335	0.328	0.335	0.333	0.335	1,703,316	0.3348	2.26%
2006-06-01	0	1.330	1.320	1.330	1.320	1.360	352,000	469,920	1.3350	0.328	0.325	0.328	0.325	0.335	1,427,541	0.3292	-3.62%
2006-05-30	0	1.380	1.380	1.390	1.320	1.390	512,000	690,860	1.3493	0.340	0.340	0.343	0.325	0.343	2,076,424	0.3327	1.47%
2006-05-29	0	1.360	1.330	1.390	1.340	1.400	480,000	648,960	1.3520	0.335	0.328	0.343	0.330	0.345	1,946,647	0.3334	0.00%
2006-05-26	0	1.360	1.330	1.360	1.280	1.420	2,014,000	2,697,240	1.3392	0.335	0.328	0.335	0.316	0.350	8,167,807	0.3302	6.25%
2006-05-25	0	1.280	1.280	1.290	1.270	1.280	40,000	51,040	1.2760	0.316	0.316	0.318	0.313	0.316	162,221	0.3146	-1.54%
2006-05-24	0	1.300	1.270	1.300	1.260	1.330	1,680,000	2,160,980	1.2863	0.321	0.313	0.321	0.311	0.328	6,813,265	0.3172	-0.76%
2006-05-23	0	1.310	1.300	1.310	1.250	1.350	784,000	1,005,500	1.2825	0.323	0.321	0.323	0.308	0.333	3,179,524	0.3162	0.77%
2006-05-22	0	1.300	1.290	1.300	1.300	1.420	448,000	597,660	1.3341	0.321	0.318	0.321	0.321	0.350	1,816,871	0.3290	-8.45%
2006-05-19	0	1.420	1.420	1.430	1.420	1.460	584,000	839,040	1.4367	0.350	0.350	0.353	0.350	0.360	2,368,421	0.3543	-1.39%
2006-05-18	0	1.440	1.440	1.450	1.400	1.460	2,236,000	3,174,360	1.4197	0.355	0.355	0.358	0.345	0.360	9,068,132	0.3501	-2.70%
2006-05-17	0	1.510	1.500	1.510	1.440	1.590	2,596,000	3,948,040	1.5208	0.365	0.363	0.365	0.348	0.384	10,741,525	0.3675	4.14%
2006-05-16	0	1.450	1.430	1.450	1.380	1.500	1,960,000	2,826,100	1.4419	0.350	0.346	0.350	0.334	0.363	8,109,934	0.3485	-3.33%
2006-05-15	0	1.500	1.490	1.500	1.490	1.570	1,160,000	1,752,860	1.5111	0.363	0.360	0.363	0.360	0.379	4,799,757	0.3652	-3.85%
2006-05-12	0	1.560	1.570	1.580	1.450	1.580	2,622,000	3,973,700	1.5155	0.377	0.379	0.382	0.350	0.382	10,849,105	0.3663	1.30%
2006-05-11	0	1.540	1.530	1.540	1.530	1.650	2,312,000	3,600,540	1.5573	0.372	0.370	0.372	0.370	0.399	9,566,412	0.3764	-6.10%
2006-05-10	0	1.640	1.640	1.650	1.620	1.800	4,178,000	7,069,720	1.6921	0.396	0.396	0.399	0.392	0.435	17,287,400	0.4090	-6.82%
2006-05-09	0	1.760	1.720	1.750	1.730	2.000	9,950,000	18,633,620	1.8727	0.425	0.416	0.423	0.418	0.483	41,170,328	0.4526	1.73%
2006-05-08	0	1.730	1.730	1.740	1.480	1.750	8,354,000	13,700,420	1.6400	0.418	0.418	0.421	0.358	0.423	34,566,524	0.3963	19.31%
2006-05-04	0	1.450	1.440	1.450	1.350	1.500	8,618,000	12,435,260	1.4429	0.350	0.348	0.350	0.326	0.363	35,658,883	0.3487	9.85%
2006-05-03	0	1.320	1.310	1.320	1.280	1.330	1,914,000	2,503,200	1.3078	0.319	0.317	0.319	0.309	0.321	7,919,599	0.3161	3.13%
2006-05-02	0	1.280	1.270	1.280	1.250	1.300	1,130,000	1,443,060	1.2770	0.309	0.307	0.309	0.302	0.314	4,675,625	0.3086	3.23%
2006-04-28	0	1.240	1.220	1.250	1.200	1.240	394,000	482,460	1.2245	0.300	0.295	0.302	0.290	0.300	1,630,262	0.2959	0.00%
2006-04-27	0	1.240	1.230	1.240	1.240	1.250	596,000	742,040	1.2450	0.300	0.297	0.300	0.300	0.302	2,466,082	0.3009	0.00%
2006-04-26	0	1.240	1.220	1.240	1.180	1.240	352,000	424,220	1.2052	0.300	0.295	0.300	0.285	0.300	1,456,478	0.2913	3.33%
2006-04-25	0	1.200	1.180	1.200	1.100	1.220	938,000	1,107,620	1.1808	0.290	0.285	0.290	0.266	0.295	3,881,183	0.2854	0.00%
2006-04-24	0	1.200	1.190	1.200	1.190	1.270	1,370,000	1,685,240	1.2301	0.290	0.288	0.290	0.288	0.307	5,668,678	0.2973	-4.00%
2006-04-21	0	1.250	1.250	1.260	1.250	1.280	986,000	1,240,640	1.2583	0.302	0.302	0.305	0.302	0.309	4,079,793	0.3041	-2.34%
2006-04-20	0	1.280	1.260	1.280	1.250	1.300	926,000	1,184,140	1.2788	0.309	0.305	0.309	0.302	0.314	3,831,530	0.3091	0.00%
2006-04-19	0	1.280	1.270	1.290	1.260	1.340	3,240,000	4,223,440	1.3035	0.309	0.307	0.312	0.305	0.324	13,406,217	0.3150	-1.54%
2006-04-18	0	1.300	1.280	1.300	1.200	1.300	5,096,000	6,306,220	1.2375	0.314	0.309	0.314	0.290	0.314	21,085,828	0.2991	10.17%
2006-04-13	0	1.180	1.160	1.180	1.140	1.190	2,472,000	2,877,180	1.1639	0.285	0.280	0.285	0.276	0.288	10,228,447	0.2813	4.42%
2006-04-12	0	1.130	1.130	1.140	1.110	1.170	2,678,000	3,052,680	1.1399	0.273	0.273	0.276	0.268	0.283	11,080,818	0.2755	1.80%
2006-04-11	0	1.110	1.110	1.140	1.060	1.140	4,204,000	4,601,240	1.0945	0.268	0.268	0.276	0.256	0.276	17,394,981	0.2645	-2.63%
2006-04-10	0	1.140	1.130	1.140	1.080	1.140	1,392,000	1,557,600	1.1190	0.276	0.273	0.276	0.261	0.276	5,759,708	0.2704	5.56%
2006-04-07	0	1.080	1.080	1.090	1.070	1.090	986,000	1,060,260	1.0753	0.261	0.261	0.263	0.259	0.263	4,079,793	0.2599	1.89%
2006-04-06	0	1.060	1.060	1.070	1.040	1.070	914,000	965,560	1.0564	0.256	0.256	0.259	0.251	0.259	3,781,877	0.2553	2.91%
2006-04-04	0	1.030	1.020	1.030	1.020	1.030	358,000	367,980	1.0279	0.249	0.247	0.249	0.247	0.249	1,481,304	0.2484	0.98%
2006-04-03	0	1.020	1.020	1.030	1.020	1.030	244,000	250,820	1.0280	0.247	0.247	0.249	0.247	0.249	1,009,604	0.2484	-0.97%
2006-03-31	0	1.030	1.020	1.030	1.020	1.030	308,000	315,040	1.0229	0.249	0.247	0.249	0.247	0.249	1,274,418	0.2472	0.98%
2006-03-30	0	1.020	1.020	1.040	1.010	1.030	168,000	171,860	1.0230	0.247	0.247	0.251	0.244	0.249	695,137	0.2472	0.99%
2006-03-29	0	1.010	1.000	1.020	1.010	1.010	20,000	20,200	1.0100	0.244	0.242	0.247	0.244	0.244	82,754	0.2441	-1.94%
2006-03-28	0	1.030	1.020	1.030	1.020	1.040	750,000	770,800	1.0277	0.249	0.247	0.249	0.247	0.251	3,103,291	0.2484	0.98%
2006-03-27	0	1.020	1.010	1.030	1.000	1.030	196,000	198,640	1.0135	0.247	0.244	0.249	0.242	0.249	810,993	0.2449	2.00%
2006-03-24	0	1.000	1.000	1.020	0.990	1.000	240,000	239,500	0.9979	0.242	0.242	0.247	0.239	0.242	993,053	0.2412	0.00%
2006-03-23	0	1.000	1.000	1.020	1.000	1.020	42,000	42,240	1.0057	0.242	0.242	0.247	0.242	0.247	173,784	0.2431	-0.99%
2006-03-22	0	1.010	1.010	1.030	1.000	1.010	70,000	70,300	1.0043	0.244	0.244	0.249	0.242	0.244	289,640	0.2427	-1.94%
2006-03-21	0	1.030	0.990	1.030	1.040	1.040	10,000	10,400	1.0400	0.249	0.239	0.249	0.251	0.251	41,377	0.2513	-0.96%
2006-03-20	0	1.040	1.000	1.040	1.000	1.040	312,000	321,300	1.0298	0.251	0.242	0.251	0.242	0.251	1,290,969	0.2489	2.97%
2006-03-17	0	1.010	1.010	1.020	1.010	1.010	430,000	433,800	1.0088	0.244	0.244	0.247	0.244	0.244	1,779,220	0.2438	1.00%
2006-03-16	0	1.000	0.980	1.000	-	-	0	0	-	0.242	0.237	0.242	-	-	0	-	-0.99%
2006-03-15	0	1.010	0.980	1.010	-	-	0	0	-	0.244	0.237	0.244	-	-	0	-	0.00%
2006-03-14	0	1.010	0.990	1.010	0.960	1.010	316,000	307,840	0.9742	0.244	0.239	0.244	0.232	0.244	1,307,520	0.2354	6.32%
2006-03-13	0	0.950	0.950	0.970	0.950	0.950	16,000	15,200	0.9500	0.230	0.230	0.234	0.230	0.230	66,204	0.2296	0.00%
2006-03-10	0	0.950	0.950	0.960	0.950	0.950	240,000	228,000	0.9500	0.230	0.230	0.232	0.230	0.230	993,053	0.2296	-1.04%
2006-03-09	0	0.960	0.950	0.960	0.960	0.960	132,000	126,720	0.9600	0.232	0.230	0.232	0.232	0.232	546,179	0.2320	-1.03%
2006-03-08	0	0.970	0.960	0.970	0.960	0.970	242,000	234,160	0.9676	0.234	0.232	0.234	0.232	0.234	1,001,329	0.2338	-1.02%
2006-03-07	0	0.980	0.980	0.990	0.980	1.000	134,000	132,300	0.9873	0.237	0.237	0.239	0.237	0.242	554,455	0.2386	-2.97%
2006-03-06	0	1.010	1.000	1.010	0.990	1.010	250,000	250,000	1.0000	0.244	0.242	0.244	0.239	0.244	1,034,430	0.2417	0.00%
2006-03-03	0	1.010	1.010	1.020	1.010	1.010	220,000	222,200	1.0100	0.244	0.244	0.247	0.244	0.244	910,299	0.2441	0.00%
2006-03-02	0	1.010	1.010	1.020	1.010	1.010	186,000	187,860	1.0100	0.244	0.244	0.247	0.244	0.244	769,616	0.2441	0.00%
2006-03-01	0	1.010	1.010	1.020	1.010	1.010	270,000	272,700	1.0100	0.244	0.244	0.247	0.244	0.244	1,117,185	0.2441	-1.94%
2006-02-28	0	1.030	1.020	1.040	1.020	1.030	142,000	145,360	1.0237	0.249	0.247	0.251	0.247	0.249	587,556	0.2474	0.98%
2006-02-27	0	1.020	1.010	1.020	1.000	1.020	284,000	284,320	1.0011	0.247	0.244	0.247	0.242	0.247	1,175,113	0.2420	0.99%
2006-02-24	0	1.010	1.010	1.030	1.000	1.020	190,000	192,820	1.0148	0.244	0.244	0.249	0.242	0.247	786,167	0.2453	-0.98%
2006-02-23	0	1.020	1.010	1.020	1.020	1.020	232,000	236,640	1.0200	0.247	0.244	0.247	0.247	0.247	959,951	0.2465	-0.97%
2006-02-22	0	1.030	1.030	1.040	1.020	1.040	802,000	831,640	1.0370	0.249	0.249	0.251	0.247	0.251	3,318,453	0.2506	0.00%
2006-02-21	0	1.030	1.020	1.030	1.020	1.030	230,000	235,740	1.0250	0.249	0.247	0.249	0.247	0.249	951,676	0.2477	-0.96%
2006-02-20	0	1.040	1.040	1.050	0.980	1.050	1,158,000	1,183,580	1.0221	0.251	0.251	0.254	0.237	0.254	4,791,481	0.2470	6.12%
2006-02-17	0	0.980	0.960	0.990	0.960	0.980	432,000	418,120	0.9679	0.237	0.232	0.239	0.232	0.237	1,787,496	0.2339	2.08%
2006-02-16	0	0.960	0.950	0.970	0.960	0.970	318,000	305,380	0.9603	0.232	0.230	0.234	0.232	0.234	1,315,795	0.2321	1.05%
2006-02-15	0	0.950	0.940	0.950	0.950	0.960	50,000	47,600	0.9520	0.230	0.227	0.230	0.230	0.232	206,886	0.2301	0.00%
2006-02-14	0	0.950	0.950	0.960	0.940	0.950	64,000	60,300	0.9422	0.230	0.230	0.232	0.227	0.230	264,814	0.2277	0.00%
2006-02-13	0	0.950	0.940	0.960	0.940	0.950	140,000	132,900	0.9493	0.230	0.227	0.232	0.227	0.230	579,281	0.2294	-1.04%
2006-02-10	0	0.960	0.950	0.960	0.960	0.970	250,000	240,100	0.9604	0.232	0.230	0.232	0.232	0.234	1,034,430	0.2321	2.13%
2006-02-09	0	0.940	0.940	0.960	0.940	0.950	136,000	128,160	0.9424	0.227	0.227	0.232	0.227	0.230	562,730	0.2277	0.00%
2006-02-08	0	0.940	0.930	0.950	0.930	0.940	254,000	238,640	0.9395	0.227	0.225	0.230	0.225	0.227	1,050,981	0.2271	-1.05%
2006-02-07	0	0.950	0.950	0.960	0.950	0.960	536,000	513,760	0.9585	0.230	0.230	0.232	0.230	0.232	2,217,819	0.2317	1.06%
2006-02-06	0	0.940	0.940	0.950	0.930	0.950	374,000	350,900	0.9382	0.227	0.227	0.230	0.225	0.230	1,547,508	0.2268	0.00%
2006-02-03	0	0.940	0.940	0.950	0.930	0.950	122,000	113,900	0.9336	0.227	0.227	0.230	0.225	0.230	504,802	0.2256	-1.05%
2006-02-02	0	0.950	0.930	0.950	0.920	0.950	420,000	395,260	0.9411	0.230	0.225	0.230	0.222	0.230	1,737,843	0.2274	0.00%
2006-02-01	0	0.950	0.940	0.950	0.930	0.950	114,000	108,020	0.9475	0.230	0.227	0.230	0.225	0.230	471,700	0.2290	1.06%
2006-01-27	0	0.940	0.920	0.940	-	-	20,000	18,800	0.9400	0.227	0.222	0.227	-	-	82,754	0.2272	0.00%
2006-01-26	0	0.940	0.920	0.940	0.940	0.940	20,000	18,800	0.9400	0.227	0.222	0.227	0.227	0.227	82,754	0.2272	1.08%
2006-01-25	0	0.930	0.930	0.940	0.930	0.950	218,000	203,800	0.9349	0.225	0.225	0.227	0.225	0.230	902,023	0.2259	1.09%
2006-01-24	0	0.920	0.920	0.930	0.920	0.930	352,000	324,980	0.9232	0.222	0.222	0.225	0.222	0.225	1,456,478	0.2231	0.00%
2006-01-23	0	0.920	0.920	0.930	0.920	0.930	592,000	544,680	0.9201	0.222	0.222	0.225	0.222	0.225	2,449,531	0.2224	-1.08%
2006-01-20	0	0.930	0.930	0.940	0.930	0.940	380,000	353,720	0.9308	0.225	0.225	0.227	0.225	0.227	1,572,334	0.2250	-1.06%
2006-01-19	0	0.940	0.930	0.940	0.940	0.940	212,000	199,280	0.9400	0.227	0.225	0.227	0.227	0.227	877,197	0.2272	1.08%
2006-01-18	0	0.930	0.920	0.930	0.930	0.930	512,000	476,160	0.9300	0.225	0.222	0.225	0.225	0.225	2,118,513	0.2248	0.00%
2006-01-17	0	0.930	0.920	0.930	0.930	0.960	468,000	439,620	0.9394	0.225	0.222	0.225	0.225	0.232	1,936,454	0.2270	-2.11%
2006-01-16	0	0.950	0.940	0.950	0.950	0.960	382,000	363,140	0.9506	0.230	0.227	0.230	0.230	0.232	1,580,610	0.2297	0.00%
2006-01-13	0	0.950	0.940	0.950	0.940	0.960	692,000	657,420	0.9500	0.230	0.227	0.230	0.227	0.232	2,863,303	0.2296	0.00%
2006-01-12	0	0.950	0.950	0.960	0.950	0.970	1,754,000	1,676,100	0.9556	0.230	0.230	0.232	0.230	0.234	7,257,563	0.2309	1.06%
2006-01-11	0	0.940	0.930	0.940	0.940	0.940	480,000	451,200	0.9400	0.227	0.225	0.227	0.227	0.227	1,986,106	0.2272	0.00%
2006-01-10	0	0.940	0.930	0.940	0.930	0.940	142,000	132,800	0.9352	0.227	0.225	0.227	0.225	0.227	587,556	0.2260	0.00%
2006-01-09	0	0.940	0.930	0.940	0.920	0.940	400,000	373,500	0.9338	0.227	0.225	0.227	0.222	0.227	1,655,089	0.2257	2.17%
2006-01-06	0	0.920	0.920	0.930	0.920	0.930	164,000	151,560	0.9241	0.222	0.222	0.225	0.222	0.225	678,586	0.2233	-1.08%
2006-01-05	0	0.930	0.920	0.930	0.920	0.930	184,000	169,720	0.9224	0.225	0.222	0.225	0.222	0.225	761,341	0.2229	1.09%
2006-01-04	0	0.920	0.910	0.930	0.910	0.930	498,000	458,560	0.9208	0.222	0.220	0.225	0.220	0.225	2,060,585	0.2225	-1.08%
2006-01-03	0	0.930	0.920	0.930	0.930	0.930	36,000	33,480	0.9300	0.225	0.222	0.225	0.225	0.225	148,958	0.2248	0.00%
2005-12-30	0	0.930	0.920	0.930	0.930	0.940	134,000	125,620	0.9375	0.225	0.222	0.225	0.225	0.227	554,455	0.2266	0.00%
2005-12-29	0	0.930	0.930	0.960	0.920	0.940	450,000	418,900	0.9309	0.225	0.225	0.232	0.222	0.227	1,861,975	0.2250	0.00%
2005-12-28	0	0.930	0.920	0.940	0.910	0.930	90,000	83,500	0.9278	0.225	0.222	0.227	0.220	0.225	372,395	0.2242	0.00%
2005-12-23	0	0.930	0.920	0.930	0.930	0.930	400,000	372,000	0.9300	0.225	0.222	0.225	0.225	0.225	1,655,089	0.2248	0.00%
2005-12-22	0	0.930	0.930	0.940	0.930	0.940	284,000	266,460	0.9382	0.225	0.225	0.227	0.225	0.227	1,175,113	0.2268	-2.11%
2005-12-21	0	0.950	0.940	0.950	0.940	0.950	48,000	45,220	0.9421	0.230	0.227	0.230	0.227	0.230	198,611	0.2277	0.00%
2005-12-20	0	0.950	0.940	0.950	0.950	0.960	142,000	135,040	0.9510	0.230	0.227	0.230	0.230	0.232	587,556	0.2298	1.06%
2005-12-19	0	0.940	0.940	0.950	0.930	0.940	1,064,000	997,560	0.9376	0.227	0.227	0.230	0.225	0.227	4,402,536	0.2266	0.00%
2005-12-16	0	0.940	0.940	0.950	0.940	0.950	876,000	824,940	0.9417	0.227	0.227	0.230	0.227	0.230	3,624,644	0.2276	0.00%
2005-12-15	0	0.940	0.930	0.940	0.940	0.950	208,000	196,020	0.9424	0.227	0.225	0.227	0.227	0.230	860,646	0.2278	-1.05%
2005-12-14	0	0.950	0.940	0.950	0.940	0.950	870,000	826,300	0.9498	0.230	0.227	0.230	0.227	0.230	3,599,818	0.2295	0.00%
2005-12-13	0	0.950	0.940	0.950	0.950	0.960	490,000	466,200	0.9514	0.230	0.227	0.230	0.230	0.232	2,027,483	0.2299	1.06%
2005-12-12	0	0.940	0.920	0.940	-	-	0	0	-	0.227	0.222	0.227	-	-	0	-	0.00%
2005-12-09	0	0.940	0.920	0.940	-	-	0	0	-	0.227	0.222	0.227	-	-	0	-	0.00%
2005-12-08	0	0.940	0.920	0.950	-	-	0	0	-	0.227	0.222	0.230	-	-	0	-	0.00%
2005-12-07	0	0.940	0.930	0.940	0.930	0.940	200,000	187,400	0.9370	0.227	0.225	0.227	0.225	0.227	827,544	0.2265	0.00%
2005-12-06	0	0.940	0.930	0.940	0.940	0.950	104,000	97,800	0.9404	0.227	0.225	0.227	0.227	0.230	430,323	0.2273	0.00%
2005-12-05	0	0.940	0.930	0.950	0.930	0.940	274,000	257,360	0.9393	0.227	0.225	0.230	0.225	0.227	1,133,736	0.2270	0.00%
2005-12-02	0	0.940	0.930	0.940	0.930	0.940	238,000	223,440	0.9388	0.227	0.225	0.227	0.225	0.227	984,778	0.2269	0.00%
2005-12-01	0	0.940	0.910	0.940	-	-	0	0	-	0.227	0.220	0.227	-	-	0	-	0.00%
2005-11-30	0	0.940	0.910	0.940	0.940	0.940	20,000	18,800	0.9400	0.227	0.220	0.227	0.227	0.227	82,754	0.2272	0.00%
2005-11-29	0	0.940	0.920	0.940	0.950	0.950	14,000	13,300	0.9500	0.227	0.222	0.227	0.230	0.230	57,928	0.2296	1.08%
2005-11-28	0	0.930	0.930	0.940	0.930	0.950	60,000	56,000	0.9333	0.225	0.225	0.227	0.225	0.230	248,263	0.2256	-2.11%
2005-11-25	0	0.950	0.940	0.950	0.930	0.950	72,000	68,100	0.9458	0.230	0.227	0.230	0.225	0.230	297,916	0.2286	1.06%
2005-11-24	0	0.940	0.920	0.950	0.940	0.940	330,000	311,400	0.9436	0.227	0.222	0.230	0.227	0.227	1,365,448	0.2281	0.00%
2005-11-23	0	0.940	0.930	0.940	0.930	0.950	388,000	366,040	0.9434	0.227	0.225	0.227	0.225	0.230	1,605,436	0.2280	-1.05%
2005-11-22	0	0.950	0.930	0.950	0.950	0.950	210,000	199,500	0.9500	0.230	0.225	0.230	0.230	0.230	868,921	0.2296	0.00%
2005-11-21	0	0.950	0.930	0.950	0.940	0.950	380,000	360,000	0.9474	0.230	0.225	0.230	0.227	0.230	1,572,334	0.2290	1.06%
2005-11-18	0	0.940	0.920	0.950	0.930	0.940	430,000	401,600	0.9340	0.227	0.222	0.230	0.225	0.227	1,779,220	0.2257	1.08%
2005-11-17	0	0.930	0.900	0.930	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	0.00%
2005-11-16	0	0.930	0.920	0.930	-	-	0	0	-	0.225	0.222	0.225	-	-	0	-	0.00%
2005-11-15	0	0.930	0.910	0.930	0.920	0.930	220,000	203,400	0.9245	0.225	0.220	0.225	0.222	0.225	910,299	0.2234	0.00%
2005-11-14	0	0.930	0.910	0.930	-	-	0	0	-	0.225	0.220	0.225	-	-	0	-	0.00%
2005-11-11	0	0.930	0.910	0.940	0.910	0.930	168,000	153,680	0.9148	0.225	0.220	0.227	0.220	0.225	695,137	0.2211	0.00%
2005-11-10	0	0.930	0.910	0.930	0.930	0.930	32,000	29,760	0.9300	0.225	0.220	0.225	0.225	0.225	132,407	0.2248	0.00%
2005-11-09	0	0.930	0.900	0.930	0.890	0.930	150,000	137,500	0.9167	0.225	0.218	0.225	0.215	0.225	620,658	0.2215	0.00%
2005-11-08	0	0.930	0.910	0.930	0.920	0.930	200,000	185,000	0.9250	0.225	0.220	0.225	0.222	0.225	827,544	0.2236	-1.06%
2005-11-07	0	0.940	0.930	0.940	0.910	0.940	246,000	228,880	0.9304	0.227	0.225	0.227	0.220	0.227	1,017,879	0.2249	-1.05%
2005-11-04	0	0.950	0.930	0.950	-	-	0	0	-	0.230	0.225	0.230	-	-	0	-	0.00%
2005-11-03	0	0.950	0.930	0.950	0.950	0.950	20,000	19,000	0.9500	0.230	0.225	0.230	0.230	0.230	82,754	0.2296	0.00%
2005-11-02	0	0.950	0.930	0.950	0.940	0.960	546,000	518,780	0.9501	0.230	0.225	0.230	0.227	0.232	2,259,196	0.2296	0.00%
2005-11-01	0	0.950	0.930	0.950	0.940	0.950	432,000	408,980	0.9467	0.230	0.225	0.230	0.227	0.230	1,787,496	0.2288	-1.04%
2005-10-31	0	0.960	0.940	0.960	0.940	0.960	250,000	237,360	0.9494	0.232	0.227	0.232	0.227	0.232	1,034,430	0.2295	0.00%
2005-10-28	0	0.960	0.950	0.960	0.950	0.960	246,000	234,500	0.9533	0.232	0.230	0.232	0.230	0.232	1,017,879	0.2304	0.00%
2005-10-27	0	0.960	0.950	0.960	-	-	0	0	-	0.232	0.230	0.232	-	-	0	-	0.00%
2005-10-26	0	0.960	0.960	0.970	0.950	0.960	274,000	262,540	0.9582	0.232	0.232	0.234	0.230	0.232	1,133,736	0.2316	1.05%
2005-10-25	0	0.950	0.930	0.970	0.950	0.960	298,000	283,580	0.9516	0.230	0.225	0.234	0.230	0.232	1,233,041	0.2300	0.00%
2005-10-24	0	0.950	0.930	0.960	0.930	0.950	224,000	211,860	0.9458	0.230	0.225	0.232	0.225	0.230	926,850	0.2286	2.15%
2005-10-21	0	0.930	0.920	0.950	0.920	0.930	268,000	248,460	0.9271	0.225	0.222	0.230	0.222	0.225	1,108,909	0.2241	1.09%
2005-10-20	0	0.920	0.920	0.950	0.900	0.950	120,000	110,280	0.9190	0.222	0.222	0.230	0.218	0.230	496,527	0.2221	2.22%
2005-10-19	0	0.900	0.900	0.920	0.900	0.910	144,000	130,100	0.9035	0.218	0.218	0.222	0.218	0.220	595,832	0.2184	-3.23%
2005-10-18	0	0.930	0.920	0.930	0.930	0.930	116,000	107,880	0.9300	0.225	0.222	0.225	0.225	0.225	479,976	0.2248	-1.06%
2005-10-17	0	0.940	0.940	0.950	0.930	0.930	10,000	9,300	0.9300	0.227	0.227	0.230	0.225	0.225	41,377	0.2248	-1.05%
2005-10-14	0	0.950	0.940	0.950	0.950	0.950	136,000	129,200	0.9500	0.230	0.227	0.230	0.230	0.230	562,730	0.2296	0.00%
2005-10-13	0	0.950	0.950	0.970	0.950	0.950	22,000	20,900	0.9500	0.230	0.230	0.234	0.230	0.230	91,030	0.2296	-2.06%
2005-10-12	0	0.970	0.970	0.980	0.950	0.960	76,000	72,700	0.9566	0.234	0.234	0.237	0.230	0.232	314,467	0.2312	-1.02%
2005-10-10	0	0.980	0.960	0.980	0.950	0.980	230,000	224,800	0.9774	0.237	0.232	0.237	0.230	0.237	951,676	0.2362	2.08%
2005-10-07	0	0.980	0.970	0.990	0.960	0.980	212,000	206,820	0.9756	0.232	0.230	0.234	0.227	0.232	895,472	0.2310	1.03%
2005-10-06	0	0.970	0.970	0.980	0.960	0.980	240,000	232,800	0.9700	0.230	0.230	0.232	0.227	0.232	1,013,742	0.2296	-2.02%
2005-10-05	0	0.990	0.970	0.990	0.970	0.990	124,000	121,220	0.9776	0.234	0.230	0.234	0.230	0.234	523,767	0.2314	0.00%
2005-10-04	0	0.990	0.970	0.990	-	-	0	0	-	0.234	0.230	0.234	-	-	0	-	0.00%
2005-10-03	0	0.990	0.970	0.990	0.970	0.990	254,000	247,960	0.9762	0.234	0.230	0.234	0.230	0.234	1,072,877	0.2311	0.00%
2005-09-30	0	0.990	0.970	0.990	0.990	0.990	10,000	9,900	0.9900	0.234	0.230	0.234	0.234	0.234	42,239	0.2344	0.00%
2005-09-29	0	0.990	0.970	0.990	0.970	0.990	104,000	102,920	0.9896	0.234	0.230	0.234	0.230	0.234	439,288	0.2343	0.00%
2005-09-28	0	0.990	0.970	0.990	0.960	0.990	388,000	379,520	0.9781	0.234	0.230	0.234	0.227	0.234	1,638,882	0.2316	0.00%
2005-09-27	0	0.990	0.960	0.990	0.970	0.990	104,000	101,760	0.9785	0.234	0.227	0.234	0.230	0.234	439,288	0.2316	0.00%
2005-09-26	0	0.990	0.970	0.990	-	-	0	0	-	0.234	0.230	0.234	-	-	0	-	0.00%
2005-09-23	0	0.990	0.970	0.990	0.970	0.990	94,000	91,980	0.9785	0.234	0.230	0.234	0.230	0.234	397,049	0.2317	0.00%
2005-09-22	0	0.990	0.970	0.990	0.980	1.000	198,000	194,800	0.9838	0.234	0.230	0.234	0.232	0.237	836,337	0.2329	-1.00%
2005-09-21	0	1.000	0.980	1.010	0.990	1.000	162,000	161,200	0.9951	0.237	0.232	0.239	0.234	0.237	684,276	0.2356	0.00%
2005-09-20	0	1.000	0.950	1.000	0.950	1.000	92,000	91,080	0.9900	0.237	0.225	0.237	0.225	0.237	388,601	0.2344	0.00%
2005-09-16	0	1.000	0.960	1.000	-	-	0	0	-	0.237	0.227	0.237	-	-	0	-	0.00%
2005-09-15	0	1.000	0.960	1.000	0.980	1.000	376,000	372,940	0.9919	0.237	0.227	0.237	0.232	0.237	1,588,195	0.2348	2.04%
2005-09-14	0	0.980	0.950	0.980	0.950	0.990	1,396,000	1,358,220	0.9729	0.232	0.225	0.232	0.225	0.234	5,896,598	0.2303	-2.97%
2005-09-13	0	1.010	1.010	1.020	1.000	1.000	38,000	38,000	1.0000	0.239	0.239	0.241	0.237	0.237	160,509	0.2367	1.00%
2005-09-12	0	1.000	0.990	1.000	1.000	1.000	50,000	50,000	1.0000	0.237	0.234	0.237	0.237	0.237	211,196	0.2367	0.00%
2005-09-09	0	1.000	1.000	1.010	-	-	0	0	-	0.237	0.237	0.239	-	-	0	-	0.00%
2005-09-08	0	1.000	1.000	1.010	1.000	1.020	64,000	64,640	1.0100	0.237	0.237	0.239	0.237	0.241	270,331	0.2391	-1.96%
2005-09-07	0	1.020	1.010	1.020	1.020	1.020	70,000	71,400	1.0200	0.241	0.239	0.241	0.241	0.241	295,675	0.2415	0.00%
2005-09-06	0	1.020	1.010	1.020	1.010	1.020	118,000	119,680	1.0142	0.241	0.239	0.241	0.239	0.241	498,423	0.2401	3.03%
2005-09-05	0	0.990	0.990	1.020	0.990	1.000	100,000	99,900	0.9990	0.234	0.234	0.241	0.234	0.237	422,392	0.2365	-1.00%
2005-09-02	0	1.000	1.000	1.010	0.990	0.990	50,000	49,500	0.9900	0.237	0.237	0.239	0.234	0.234	211,196	0.2344	0.00%
2005-09-01	0	1.000	0.990	1.010	0.990	1.000	156,000	155,940	0.9996	0.237	0.234	0.239	0.234	0.237	658,932	0.2367	1.01%
2005-08-31	0	0.990	0.980	1.000	0.990	0.990	102,000	100,980	0.9900	0.234	0.232	0.237	0.234	0.234	430,840	0.2344	0.00%
2005-08-30	0	0.990	0.990	1.000	-	-	0	0	-	0.234	0.234	0.237	-	-	0	-	0.00%
2005-08-29	0	0.990	0.990	1.000	0.990	0.990	20,000	19,800	0.9900	0.234	0.234	0.237	0.234	0.234	84,478	0.2344	-1.00%
2005-08-26	0	1.000	0.990	1.000	-	-	0	0	-	0.237	0.234	0.237	-	-	0	-	-0.99%
2005-08-25	0	1.010	1.000	1.010	1.010	1.010	96,000	96,500	1.0052	0.239	0.237	0.239	0.239	0.239	405,497	0.2380	2.02%
2005-08-24	0	0.990	0.980	0.990	0.990	1.000	124,000	123,160	0.9932	0.234	0.232	0.234	0.234	0.237	523,767	0.2351	-1.00%
2005-08-23	0	1.000	1.000	1.020	1.000	1.000	218,000	218,000	1.0000	0.237	0.237	0.241	0.237	0.237	920,815	0.2367	0.00%
2005-08-22	0	1.000	1.000	1.020	1.000	1.010	230,000	231,800	1.0078	0.237	0.237	0.241	0.237	0.239	971,502	0.2386	-0.99%
2005-08-19	0	1.010	1.010	1.020	1.010	1.010	100,000	101,000	1.0100	0.239	0.239	0.241	0.239	0.239	422,392	0.2391	-1.94%
2005-08-18	0	1.030	1.030	1.040	1.000	1.040	384,000	390,740	1.0176	0.244	0.244	0.246	0.237	0.246	1,621,987	0.2409	-0.96%
2005-08-17	0	1.040	1.040	1.050	1.020	1.020	70,000	71,400	1.0200	0.246	0.246	0.249	0.241	0.241	295,675	0.2415	0.00%
2005-08-16	0	1.040	1.020	1.040	1.020	1.040	388,000	400,300	1.0317	0.246	0.241	0.246	0.241	0.246	1,638,882	0.2443	0.00%
2005-08-15	0	1.040	1.030	1.040	1.030	1.050	318,000	330,440	1.0391	0.246	0.244	0.246	0.244	0.249	1,343,208	0.2460	0.00%
2005-08-12	0	1.040	1.030	1.040	1.020	1.040	440,000	455,500	1.0352	0.246	0.244	0.246	0.241	0.246	1,858,527	0.2451	2.97%
2005-08-11	0	1.010	1.000	1.030	1.010	1.020	206,000	209,620	1.0176	0.239	0.237	0.244	0.239	0.241	870,128	0.2409	-0.98%
2005-08-10	0	1.020	1.010	1.020	1.020	1.020	30,000	30,600	1.0200	0.241	0.239	0.241	0.241	0.241	126,718	0.2415	0.99%
2005-08-09	0	1.010	1.010	1.030	1.010	1.010	10,000	10,100	1.0100	0.239	0.239	0.244	0.239	0.239	42,239	0.2391	0.00%
2005-08-08	0	1.010	1.010	1.030	1.010	1.040	250,000	256,180	1.0247	0.239	0.239	0.244	0.239	0.246	1,055,981	0.2426	-1.94%
2005-08-05	0	1.030	1.010	1.040	1.010	1.030	176,000	179,840	1.0218	0.244	0.239	0.246	0.239	0.244	743,411	0.2419	1.98%
2005-08-04	0	1.010	1.010	1.040	1.010	1.020	114,000	115,640	1.0144	0.239	0.239	0.246	0.239	0.241	481,527	0.2402	-1.94%
2005-08-03	0	1.030	1.030	1.040	1.000	1.020	312,000	315,940	1.0126	0.244	0.244	0.246	0.237	0.241	1,317,864	0.2397	3.00%
2005-08-02	0	1.000	1.000	1.010	0.990	1.010	196,000	197,100	1.0056	0.237	0.237	0.239	0.234	0.239	827,889	0.2381	-0.99%
2005-08-01	0	1.010	1.010	1.020	1.010	1.010	62,000	62,620	1.0100	0.239	0.239	0.241	0.239	0.239	261,883	0.2391	0.00%
2005-07-29	0	1.010	1.010	1.020	1.010	1.020	130,000	131,700	1.0131	0.239	0.239	0.241	0.239	0.241	549,110	0.2398	0.00%
2005-07-28	0	1.010	1.010	1.020	1.010	1.010	158,000	159,580	1.0100	0.239	0.239	0.241	0.239	0.239	667,380	0.2391	0.00%
2005-07-27	0	1.010	0.990	1.010	1.000	1.010	52,000	52,120	1.0023	0.239	0.234	0.239	0.237	0.239	219,644	0.2373	1.00%
2005-07-26	0	1.000	0.990	1.010	1.000	1.000	2,000	2,000	1.0000	0.237	0.234	0.239	0.237	0.237	8,448	0.2367	-0.99%
2005-07-25	0	1.010	1.000	1.010	1.000	1.010	450,000	450,500	1.0011	0.239	0.237	0.239	0.237	0.239	1,900,766	0.2370	1.00%
2005-07-22	0	1.000	0.980	1.000	0.980	1.000	458,000	453,640	0.9905	0.237	0.232	0.237	0.232	0.237	1,934,557	0.2345	0.00%
2005-07-21	0	1.000	0.980	1.000	0.980	1.000	156,000	155,880	0.9992	0.237	0.232	0.237	0.232	0.237	658,932	0.2366	0.00%
2005-07-20	0	1.000	0.980	1.000	0.990	1.000	452,000	448,800	0.9929	0.237	0.232	0.237	0.234	0.237	1,909,214	0.2351	0.00%
2005-07-19	0	1.000	0.990	1.000	0.990	1.000	160,000	159,500	0.9969	0.237	0.234	0.237	0.234	0.237	675,828	0.2360	0.00%
2005-07-18	0	1.000	0.980	1.000	1.000	1.000	50,000	50,000	1.0000	0.237	0.232	0.237	0.237	0.237	211,196	0.2367	0.00%
2005-07-15	0	1.000	0.990	1.000	1.000	1.000	56,000	56,000	1.0000	0.237	0.234	0.237	0.237	0.237	236,540	0.2367	0.00%
2005-07-14	0	1.000	1.000	1.010	0.990	1.000	250,000	249,200	0.9968	0.237	0.237	0.239	0.234	0.237	1,055,981	0.2360	1.01%
2005-07-13	0	0.990	0.990	1.000	0.990	1.000	104,000	103,700	0.9971	0.234	0.234	0.237	0.234	0.237	439,288	0.2361	-1.00%
2005-07-12	0	1.000	0.980	1.000	0.980	1.000	82,000	81,600	0.9951	0.237	0.232	0.237	0.232	0.237	346,362	0.2356	-0.99%
2005-07-11	0	1.010	0.980	1.010	1.010	1.010	10,000	10,100	1.0100	0.239	0.232	0.239	0.239	0.239	42,239	0.2391	1.00%
2005-07-08	0	1.000	0.980	1.000	-	-	0	0	-	0.237	0.232	0.237	-	-	0	-	-0.99%
2005-07-07	0	1.010	1.010	1.020	0.990	1.000	112,000	111,180	0.9927	0.239	0.239	0.241	0.234	0.237	473,079	0.2350	1.00%
2005-07-06	0	1.000	0.990	1.010	-	-	0	0	-	0.237	0.234	0.239	-	-	0	-	0.00%
2005-07-05	0	1.000	0.990	1.000	1.000	1.000	44,000	44,000	1.0000	0.237	0.234	0.237	0.237	0.237	185,853	0.2367	-0.99%
2005-07-04	0	1.010	0.990	1.020	-	-	0	0	-	0.239	0.234	0.241	-	-	0	-	0.00%
2005-06-30	0	1.010	1.010	1.020	1.000	1.000	216,000	216,000	1.0000	0.239	0.239	0.241	0.237	0.237	912,368	0.2367	0.00%
2005-06-29	0	1.010	1.010	1.020	1.010	1.020	120,000	122,300	1.0192	0.239	0.239	0.241	0.239	0.241	506,871	0.2413	0.00%
2005-06-28	0	1.010	1.000	1.010	1.010	1.010	198,000	199,980	1.0100	0.239	0.237	0.239	0.239	0.239	836,337	0.2391	-0.98%
2005-06-27	0	1.020	1.020	1.030	1.010	1.020	300,000	305,400	1.0180	0.241	0.241	0.244	0.239	0.241	1,267,177	0.2410	-0.97%
2005-06-24	0	1.030	1.010	1.030	1.020	1.030	246,000	250,980	1.0202	0.244	0.239	0.244	0.241	0.244	1,039,085	0.2415	0.00%
2005-06-23	0	1.030	1.020	1.040	1.020	1.040	226,000	233,680	1.0340	0.244	0.241	0.246	0.241	0.246	954,607	0.2448	0.98%
2005-06-22	0	1.020	1.000	1.020	-	-	0	0	-	0.241	0.237	0.241	-	-	0	-	0.00%
2005-06-21	0	1.020	0.990	1.030	0.990	1.020	104,000	104,880	1.0085	0.241	0.234	0.244	0.234	0.241	439,288	0.2387	0.99%
2005-06-20	0	1.010	0.990	1.010	1.000	1.010	142,000	142,300	1.0021	0.239	0.234	0.239	0.237	0.239	599,797	0.2372	-0.98%
2005-06-17	0	1.020	0.990	1.020	-	-	0	0	-	0.241	0.234	0.241	-	-	0	-	0.00%
2005-06-16	0	1.020	1.010	1.030	0.980	1.020	236,000	236,900	1.0038	0.241	0.239	0.244	0.232	0.241	996,846	0.2376	0.99%
2005-06-15	0	1.010	0.990	1.010	0.990	1.010	60,000	60,000	1.0000	0.239	0.234	0.239	0.234	0.239	253,435	0.2367	1.00%
2005-06-14	0	1.000	0.990	1.000	1.000	1.000	98,000	98,000	1.0000	0.237	0.234	0.237	0.237	0.237	413,945	0.2367	-0.99%
2005-06-13	0	1.010	0.980	1.010	0.980	1.010	52,000	52,260	1.0050	0.239	0.232	0.239	0.232	0.239	219,644	0.2379	1.00%
2005-06-10	0	1.000	0.980	1.000	1.000	1.010	150,000	150,120	1.0008	0.237	0.232	0.237	0.237	0.239	633,589	0.2369	0.00%
2005-06-09	0	1.000	0.980	1.000	0.980	1.000	62,000	61,700	0.9952	0.237	0.232	0.237	0.232	0.237	261,883	0.2356	0.00%
2005-06-08	0	1.000	0.990	1.000	0.980	1.000	120,000	118,800	0.9900	0.237	0.234	0.237	0.232	0.237	506,871	0.2344	0.00%
2005-06-07	0	1.000	0.990	1.010	1.000	1.000	42,000	42,000	1.0000	0.237	0.234	0.239	0.237	0.237	177,405	0.2367	0.00%
2005-06-06	0	1.000	0.990	1.020	-	-	0	0	-	0.237	0.234	0.241	-	-	0	-	0.00%
2005-06-03	0	1.000	0.990	1.010	-	-	0	0	-	0.237	0.234	0.239	-	-	0	-	0.00%
2005-06-02	0	1.000	0.980	1.000	0.990	1.000	60,000	59,800	0.9967	0.237	0.232	0.237	0.234	0.237	253,435	0.2360	0.00%
2005-06-01	0	1.000	0.980	1.000	-	-	0	0	-	0.237	0.232	0.237	-	-	0	-	0.00%
2005-05-31	0	1.000	0.960	1.000	1.000	1.000	14,000	14,000	1.0000	0.237	0.227	0.237	0.237	0.237	59,135	0.2367	0.00%
2005-05-30	0	1.000	0.950	1.000	-	-	0	0	-	0.237	0.225	0.237	-	-	0	-	0.00%
2005-05-27	0	1.000	0.980	1.000	0.980	1.010	40,000	40,200	1.0050	0.237	0.232	0.237	0.232	0.239	168,957	0.2379	-0.99%
2005-05-26	0	1.010	0.970	1.010	-	-	0	0	-	0.239	0.230	0.239	-	-	0	-	0.00%
2005-05-25	0	1.010	0.980	1.010	1.010	1.010	74,000	74,740	1.0100	0.239	0.232	0.239	0.239	0.239	312,570	0.2391	0.00%
2005-05-24	0	1.010	0.960	1.020	1.010	1.010	150,000	151,500	1.0100	0.239	0.227	0.241	0.239	0.239	633,589	0.2391	1.00%
2005-05-23	0	1.000	1.010	1.020	1.000	1.000	152,000	152,000	1.0000	0.237	0.239	0.241	0.237	0.237	642,036	0.2367	-0.99%
2005-05-20	0	1.030	1.010	1.030	1.010	1.030	44,000	44,740	1.0168	0.239	0.234	0.239	0.234	0.239	189,533	0.2361	0.98%
2005-05-19	0	1.020	1.020	1.030	0.980	1.030	134,000	135,060	1.0079	0.237	0.237	0.239	0.228	0.239	577,214	0.2340	-0.97%
2005-05-18	0	1.030	1.030	1.040	1.000	1.000	18,000	18,000	1.0000	0.239	0.239	0.241	0.232	0.232	77,536	0.2321	0.00%
2005-05-17	0	1.030	1.000	1.030	1.030	1.030	10,000	10,300	1.0300	0.239	0.232	0.239	0.239	0.239	43,076	0.2391	-1.90%
2005-05-13	0	1.050	1.000	1.050	-	-	0	0	-	0.244	0.232	0.244	-	-	0	-	0.00%
2005-05-12	0	1.050	1.010	1.050	1.030	1.050	70,000	72,500	1.0357	0.244	0.234	0.244	0.239	0.244	301,530	0.2404	1.94%
2005-05-11	0	1.030	1.020	1.040	1.020	1.030	52,000	53,440	1.0277	0.239	0.237	0.241	0.237	0.239	223,993	0.2386	0.98%
2005-05-10	0	1.020	1.010	1.040	1.020	1.020	6,000	6,120	1.0200	0.237	0.234	0.241	0.237	0.237	25,845	0.2368	0.00%
2005-05-09	0	1.020	1.020	1.030	1.020	1.020	60,000	61,200	1.0200	0.237	0.237	0.239	0.237	0.237	258,454	0.2368	-0.97%
2005-05-06	0	1.030	1.020	1.030	1.030	1.030	114,000	117,420	1.0300	0.239	0.237	0.239	0.239	0.239	491,063	0.2391	0.98%
2005-05-05	0	1.020	1.020	1.040	1.020	1.020	154,000	157,080	1.0200	0.237	0.237	0.241	0.237	0.237	663,365	0.2368	0.00%
2005-05-04	0	1.020	1.020	1.030	1.010	1.020	56,000	56,900	1.0161	0.237	0.237	0.239	0.234	0.237	241,224	0.2359	-1.92%
2005-05-03	0	1.040	1.020	1.040	1.010	1.040	118,000	120,640	1.0224	0.241	0.237	0.241	0.234	0.241	508,293	0.2373	0.00%
2005-04-29	0	1.040	1.020	1.040	1.040	1.040	116,000	119,540	1.0305	0.241	0.237	0.241	0.241	0.241	499,678	0.2392	0.00%
2005-04-28	0	1.040	1.030	1.040	1.030	1.040	170,000	175,900	1.0347	0.241	0.239	0.241	0.239	0.241	732,286	0.2402	1.96%
2005-04-27	0	1.020	1.020	1.030	1.020	1.030	72,000	73,460	1.0203	0.237	0.237	0.239	0.237	0.239	310,145	0.2369	0.00%
2005-04-26	0	1.020	1.020	1.030	1.010	1.020	282,000	287,320	1.0189	0.237	0.237	0.239	0.234	0.237	1,214,734	0.2365	0.00%
2005-04-25	0	1.020	1.020	1.040	1.020	1.030	746,000	762,220	1.0217	0.237	0.237	0.241	0.237	0.239	3,213,444	0.2372	0.00%
2005-04-22	0	1.020	1.020	1.030	1.020	1.040	70,000	72,080	1.0297	0.237	0.237	0.239	0.237	0.241	301,530	0.2390	-0.97%
2005-04-21	0	1.030	1.030	1.040	1.020	1.030	346,000	354,420	1.0243	0.239	0.239	0.241	0.237	0.239	1,490,418	0.2378	-1.90%
2005-04-20	0	1.050	1.040	1.050	1.040	1.060	214,000	223,980	1.0466	0.244	0.241	0.244	0.241	0.246	921,819	0.2430	-0.94%
2005-04-19	0	1.060	1.040	1.060	1.080	1.080	42,000	45,360	1.0800	0.246	0.241	0.246	0.251	0.251	180,918	0.2507	0.95%
2005-04-18	0	1.050	1.030	1.050	1.050	1.050	230,000	241,800	1.0513	0.244	0.239	0.244	0.244	0.244	990,740	0.2441	-1.87%
2005-04-15	0	1.070	1.050	1.070	1.060	1.080	518,000	553,360	1.0683	0.248	0.244	0.248	0.246	0.251	2,231,319	0.2480	-1.83%
2005-04-14	0	1.090	1.080	1.090	1.060	1.090	4,716,000	5,001,100	1.0605	0.253	0.251	0.253	0.246	0.253	20,314,481	0.2462	1.87%
2005-04-13	0	1.070	1.060	1.070	1.000	1.070	2,298,000	2,419,200	1.0527	0.248	0.246	0.248	0.232	0.248	9,898,787	0.2444	-7.76%
2005-04-12	0	1.160	1.150	1.160	1.150	1.170	376,000	436,060	1.1597	0.269	0.267	0.269	0.267	0.272	1,619,645	0.2692	0.00%
2005-04-11	0	1.160	1.150	1.160	1.160	1.170	220,000	255,300	1.1605	0.269	0.267	0.269	0.269	0.272	947,665	0.2694	0.00%
2005-04-08	0	1.160	1.150	1.160	1.150	1.160	358,000	414,940	1.1591	0.269	0.267	0.269	0.267	0.269	1,542,109	0.2691	0.87%
2005-04-07	0	1.150	1.150	1.160	1.140	1.160	266,000	305,760	1.1495	0.267	0.267	0.269	0.265	0.269	1,145,813	0.2668	-0.86%
2005-04-06	0	1.160	1.150	1.160	1.150	1.170	222,000	257,660	1.1606	0.269	0.267	0.269	0.267	0.272	956,280	0.2694	0.87%
2005-04-04	0	1.150	1.140	1.150	1.120	1.150	276,000	311,760	1.1296	0.267	0.265	0.267	0.260	0.267	1,188,888	0.2622	4.55%
2005-04-01	0	1.100	1.100	1.140	1.100	1.120	86,000	95,560	1.1112	0.255	0.255	0.265	0.255	0.260	370,451	0.2580	-1.79%
2005-03-31	0	1.120	1.100	1.120	1.090	1.120	146,000	161,440	1.1058	0.260	0.255	0.260	0.253	0.260	628,905	0.2567	0.00%
2005-03-30	0	1.120	1.120	1.140	1.110	1.110	80,000	88,900	1.1113	0.260	0.260	0.265	0.258	0.258	344,605	0.2580	-0.88%
2005-03-29	0	1.130	1.100	1.130	1.130	1.130	20,000	22,600	1.1300	0.262	0.255	0.262	0.262	0.262	86,151	0.2623	1.80%
2005-03-24	0	1.110	1.100	1.110	1.100	1.150	700,000	779,580	1.1137	0.258	0.255	0.258	0.255	0.267	3,015,296	0.2585	-0.89%
2005-03-23	0	1.120	1.090	1.130	1.100	1.140	412,000	457,640	1.1108	0.260	0.253	0.262	0.255	0.265	1,774,717	0.2579	-3.45%
2005-03-22	0	1.160	1.150	1.160	1.140	1.160	252,000	288,960	1.1467	0.269	0.267	0.269	0.265	0.269	1,085,507	0.2662	-0.85%
2005-03-21	0	1.170	1.160	1.170	1.170	1.170	20,000	23,400	1.1700	0.272	0.269	0.272	0.272	0.272	86,151	0.2716	0.00%
2005-03-18	0	1.170	1.160	1.170	1.170	1.170	110,000	128,700	1.1700	0.272	0.269	0.272	0.272	0.272	473,832	0.2716	0.00%
2005-03-17	0	1.170	1.160	1.170	1.160	1.170	170,000	198,800	1.1694	0.272	0.269	0.272	0.269	0.272	732,286	0.2715	0.00%
2005-03-16	0	1.170	1.160	1.170	1.170	1.170	50,000	58,500	1.1700	0.272	0.269	0.272	0.272	0.272	215,378	0.2716	0.00%
2005-03-15	0	1.170	1.160	1.170	1.170	1.180	338,000	396,040	1.1717	0.272	0.269	0.272	0.272	0.274	1,455,957	0.2720	-0.85%
2005-03-14	0	1.180	1.170	1.180	1.180	1.180	196,000	231,280	1.1800	0.274	0.272	0.274	0.274	0.274	844,283	0.2739	0.00%
2005-03-11	0	1.180	1.170	1.180	1.170	1.180	478,000	561,940	1.1756	0.274	0.272	0.274	0.272	0.274	2,059,017	0.2729	0.00%
2005-03-10	0	1.180	1.170	1.180	1.170	1.180	126,000	148,380	1.1776	0.274	0.272	0.274	0.272	0.274	542,753	0.2734	-0.84%
2005-03-09	0	1.190	1.170	1.190	1.180	1.190	284,000	336,200	1.1838	0.276	0.272	0.276	0.274	0.276	1,223,349	0.2748	1.71%
2005-03-08	0	1.170	1.160	1.180	1.170	1.170	128,000	149,760	1.1700	0.272	0.269	0.274	0.272	0.272	551,368	0.2716	0.00%
2005-03-07	0	1.170	1.160	1.180	1.170	1.180	210,000	247,600	1.1790	0.272	0.269	0.274	0.272	0.274	904,589	0.2737	-0.85%
2005-03-04	0	1.180	1.170	1.180	1.180	1.180	30,000	35,400	1.1800	0.274	0.272	0.274	0.274	0.274	129,227	0.2739	-0.84%
2005-03-03	0	1.190	1.170	1.190	-	-	0	0	-	0.276	0.272	0.276	-	-	0	-	0.00%
2005-03-02	0	1.190	1.180	1.190	1.180	1.200	524,000	622,280	1.1876	0.276	0.274	0.276	0.274	0.279	2,257,165	0.2757	0.00%
2005-03-01	0	1.190	1.180	1.190	1.180	1.200	582,000	693,940	1.1923	0.276	0.274	0.276	0.274	0.279	2,507,003	0.2768	-0.83%
2005-02-28	0	1.200	1.190	1.200	1.200	1.200	414,000	496,800	1.2000	0.279	0.276	0.279	0.279	0.279	1,783,332	0.2786	0.00%
2005-02-25	0	1.200	1.190	1.200	1.190	1.200	608,000	726,680	1.1952	0.279	0.276	0.279	0.276	0.279	2,619,000	0.2775	-0.83%
2005-02-24	0	1.210	1.200	1.210	1.200	1.210	480,000	577,000	1.2021	0.281	0.279	0.281	0.279	0.281	2,067,632	0.2791	1.68%
2005-02-23	0	1.190	1.190	1.200	1.190	1.190	89,208	106,073	1.1891	0.276	0.276	0.279	0.276	0.276	384,269	0.2760	-0.83%
2005-02-22	0	1.200	1.190	1.200	1.200	1.200	378,000	453,600	1.2000	0.279	0.276	0.279	0.279	0.279	1,628,260	0.2786	0.84%
2005-02-21	0	1.190	1.190	1.200	1.190	1.200	408,000	488,700	1.1978	0.276	0.276	0.279	0.276	0.279	1,757,487	0.2781	0.00%
2005-02-18	0	1.190	1.180	1.200	1.180	1.200	226,000	269,180	1.1911	0.276	0.274	0.279	0.274	0.279	973,510	0.2765	-0.83%
2005-02-17	0	1.200	1.180	1.200	1.200	1.200	62,000	74,400	1.2000	0.279	0.274	0.279	0.279	0.279	267,069	0.2786	0.00%
2005-02-16	0	1.200	1.190	1.200	1.190	1.210	108,000	129,420	1.1983	0.279	0.276	0.279	0.276	0.281	465,217	0.2782	-0.83%
2005-02-15	0	1.210	1.190	1.210	1.190	1.210	300,000	360,920	1.2031	0.281	0.276	0.281	0.276	0.281	1,292,270	0.2793	0.00%
2005-02-14	0	1.210	1.210	1.220	1.200	1.240	314,000	376,880	1.2003	0.281	0.281	0.283	0.279	0.288	1,352,576	0.2786	0.83%
2005-02-08	0	1.200	1.190	1.200	1.190	1.200	348,000	417,000	1.1983	0.279	0.276	0.279	0.276	0.279	1,499,033	0.2782	0.00%
2005-02-07	0	1.200	1.200	1.230	1.190	1.210	530,000	634,000	1.1962	0.279	0.279	0.286	0.276	0.281	2,283,010	0.2777	-0.83%
2005-02-04	0	1.210	1.200	1.210	1.190	1.210	386,000	462,440	1.1980	0.281	0.279	0.281	0.276	0.281	1,662,720	0.2781	1.68%
2005-02-03	0	1.190	1.190	1.200	1.190	1.220	604,000	725,560	1.2013	0.276	0.276	0.279	0.276	0.283	2,601,770	0.2789	-0.83%
2005-02-02	0	1.200	1.190	1.220	1.200	1.250	360,000	437,100	1.2142	0.279	0.276	0.283	0.279	0.290	1,550,724	0.2819	0.84%
2005-02-01	0	1.190	1.190	1.200	1.190	1.300	920,000	1,118,760	1.2160	0.276	0.276	0.279	0.276	0.302	3,962,961	0.2823	-2.46%
2005-01-31	0	1.220	1.200	1.220	1.210	1.220	196,000	237,400	1.2112	0.283	0.279	0.283	0.281	0.283	844,283	0.2812	0.00%
2005-01-28	0	1.220	1.200	1.220	1.210	1.250	1,102,000	1,354,160	1.2288	0.283	0.279	0.283	0.281	0.290	4,746,938	0.2853	0.00%
2005-01-27	0	1.220	1.210	1.220	1.220	1.280	634,000	788,300	1.2434	0.283	0.281	0.283	0.283	0.297	2,730,997	0.2886	-1.61%
2005-01-26	0	1.240	1.230	1.240	1.170	1.280	2,560,000	3,131,400	1.2232	0.288	0.286	0.288	0.272	0.297	11,027,369	0.2840	5.98%
2005-01-25	0	1.170	1.150	1.160	1.160	1.170	340,000	395,380	1.1629	0.272	0.267	0.269	0.269	0.272	1,464,572	0.2700	1.74%
2005-01-24	0	1.150	1.150	1.160	1.140	1.170	554,000	644,300	1.1630	0.267	0.267	0.269	0.265	0.272	2,386,392	0.2700	-0.86%
2005-01-21	0	1.160	1.150	1.160	1.150	1.160	336,000	389,200	1.1583	0.269	0.267	0.269	0.267	0.269	1,447,342	0.2689	1.75%
2005-01-20	0	1.140	1.130	1.140	1.140	1.140	112,000	127,680	1.1400	0.265	0.262	0.265	0.265	0.265	482,447	0.2647	-2.56%
2005-01-19	0	1.170	1.140	1.170	-	-	0	0	-	0.272	0.265	0.272	-	-	0	-	-1.68%
2005-01-18	0	1.190	1.190	1.200	1.120	1.130	92,000	103,540	1.1254	0.276	0.276	0.279	0.260	0.262	396,296	0.2613	5.31%
2005-01-17	0	1.130	1.130	1.140	1.130	1.130	234,000	264,420	1.1300	0.262	0.262	0.265	0.262	0.262	1,007,970	0.2623	-0.88%
2005-01-14	0	1.140	1.130	1.140	1.130	1.140	182,000	206,740	1.1359	0.265	0.262	0.265	0.262	0.265	783,977	0.2637	0.00%
2005-01-13	0	1.140	1.140	1.150	1.140	1.140	70,000	79,800	1.1400	0.265	0.265	0.267	0.265	0.265	301,530	0.2647	0.88%
2005-01-12	0	1.130	1.130	1.140	1.130	1.140	130,000	147,660	1.1358	0.262	0.262	0.265	0.262	0.265	559,984	0.2637	0.00%
2005-01-11	0	1.130	1.130	1.180	1.130	1.130	130,000	146,900	1.1300	0.262	0.262	0.274	0.262	0.262	559,984	0.2623	0.00%
2005-01-10	0	1.130	1.130	1.160	1.130	1.150	22,000	24,900	1.1318	0.262	0.262	0.269	0.262	0.267	94,766	0.2628	0.00%
2005-01-07	0	1.130	1.130	1.150	1.130	1.140	314,000	357,120	1.1373	0.262	0.262	0.267	0.262	0.265	1,352,576	0.2640	-0.88%
2005-01-06	0	1.140	1.140	1.180	1.140	1.160	510,000	587,900	1.1527	0.265	0.265	0.274	0.265	0.269	2,196,859	0.2676	0.88%
2005-01-05	0	1.130	1.130	1.150	1.130	1.160	906,000	1,041,120	1.1491	0.262	0.262	0.267	0.262	0.269	3,902,655	0.2668	-2.59%
2005-01-04	0	1.160	1.160	1.180	1.150	1.160	130,000	150,400	1.1569	0.269	0.269	0.274	0.267	0.269	559,984	0.2686	-0.85%
2005-01-03	0	1.170	1.160	1.180	1.170	1.180	114,000	134,220	1.1774	0.272	0.269	0.274	0.272	0.274	491,063	0.2733	0.86%
2004-12-31	0	1.160	1.160	1.190	1.150	1.160	110,000	126,900	1.1536	0.269	0.269	0.276	0.267	0.269	473,832	0.2678	0.87%
2004-12-30	0	1.150	1.150	1.160	1.150	1.170	290,000	336,600	1.1607	0.267	0.267	0.269	0.267	0.272	1,249,194	0.2695	0.00%
2004-12-29	0	1.150	1.140	1.160	1.130	1.150	236,000	268,500	1.1377	0.267	0.265	0.269	0.262	0.267	1,016,586	0.2641	0.88%
2004-12-28	0	1.140	1.130	1.140	1.130	1.140	500,000	565,500	1.1310	0.265	0.262	0.265	0.262	0.265	2,153,783	0.2626	0.88%
2004-12-24	0	1.130	1.130	1.160	1.130	1.160	242,000	276,400	1.1421	0.262	0.262	0.269	0.262	0.269	1,042,431	0.2651	0.89%
2004-12-23	0	1.120	1.120	1.150	1.120	1.120	102,000	114,240	1.1200	0.260	0.260	0.267	0.260	0.260	439,372	0.2600	-0.88%
2004-12-22	0	1.130	1.120	1.140	1.130	1.130	52,000	58,760	1.1300	0.262	0.260	0.265	0.262	0.262	223,993	0.2623	0.00%
2004-12-21	0	1.130	1.120	1.150	1.130	1.130	130,000	146,900	1.1300	0.262	0.260	0.267	0.262	0.262	559,984	0.2623	0.00%
2004-12-20	0	1.130	1.120	1.150	1.130	1.130	50,000	56,500	1.1300	0.262	0.260	0.267	0.262	0.262	215,378	0.2623	0.89%
2004-12-17	0	1.120	1.110	1.130	1.120	1.120	78,000	87,360	1.1200	0.260	0.258	0.262	0.260	0.260	335,990	0.2600	-2.61%
2004-12-16	0	1.150	1.140	1.160	1.120	1.120	124,000	139,060	1.1215	0.267	0.265	0.269	0.260	0.260	534,138	0.2603	0.88%
2004-12-15	0	1.140	1.140	1.150	1.130	1.150	216,000	245,140	1.1349	0.265	0.265	0.267	0.262	0.267	930,434	0.2635	-0.87%
2004-12-14	0	1.150	1.140	1.150	1.150	1.160	24,000	27,620	1.1508	0.267	0.265	0.267	0.267	0.269	103,382	0.2672	0.88%
2004-12-13	0	1.140	1.120	1.140	1.130	1.140	100,000	113,400	1.1340	0.265	0.260	0.265	0.262	0.265	430,757	0.2633	0.00%
2004-12-10	0	1.140	1.140	1.150	1.130	1.130	40,000	45,200	1.1300	0.265	0.265	0.267	0.262	0.262	172,303	0.2623	0.00%
2004-12-09	0	1.140	1.140	1.150	1.130	1.130	20,000	22,660	1.1330	0.265	0.265	0.267	0.262	0.262	86,151	0.2630	-1.72%
2004-12-08	0	1.160	1.130	1.160	-	-	40,000	45,600	1.1400	0.269	0.262	0.269	-	-	172,303	0.2647	-0.85%
2004-12-07	0	1.170	1.170	1.180	1.130	1.140	230,000	260,200	1.1313	0.272	0.272	0.274	0.262	0.265	990,740	0.2626	2.63%
2004-12-06	0	1.140	1.140	1.150	-	-	0	0	-	0.265	0.265	0.267	-	-	0	-	0.00%
2004-12-03	0	1.140	1.140	1.160	1.140	1.150	184,000	210,660	1.1449	0.265	0.265	0.269	0.265	0.267	792,592	0.2658	-1.72%
2004-12-02	0	1.160	1.160	1.170	1.150	1.160	414,000	476,940	1.1520	0.269	0.269	0.272	0.267	0.269	1,783,332	0.2674	0.00%
2004-12-01	0	1.160	1.150	1.160	1.160	1.160	198,000	229,520	1.1592	0.269	0.267	0.269	0.269	0.269	852,898	0.2691	0.00%
2004-11-30	0	1.160	1.150	1.160	1.140	1.160	222,000	254,120	1.1447	0.269	0.267	0.269	0.265	0.269	956,280	0.2657	0.87%
2004-11-29	0	1.150	1.150	1.170	1.150	1.160	998,000	1,156,200	1.1585	0.267	0.267	0.272	0.267	0.269	4,298,951	0.2689	0.00%
2004-11-26	0	1.150	1.150	1.160	1.140	1.150	142,000	163,220	1.1494	0.267	0.267	0.269	0.265	0.267	611,674	0.2668	0.00%
2004-11-25	0	1.150	1.150	1.160	1.150	1.160	190,000	219,080	1.1531	0.267	0.267	0.269	0.267	0.269	818,438	0.2677	-0.86%
2004-11-24	0	1.160	1.160	1.170	1.150	1.170	948,000	1,094,040	1.1541	0.269	0.269	0.272	0.267	0.272	4,083,573	0.2679	0.00%
2004-11-23	0	1.160	1.160	1.170	1.160	1.180	456,000	532,860	1.1686	0.269	0.269	0.272	0.269	0.274	1,964,250	0.2713	0.00%
2004-11-22	0	1.160	1.160	1.200	1.160	1.160	30,000	34,800	1.1600	0.269	0.269	0.279	0.269	0.269	129,227	0.2693	-0.85%
2004-11-19	0	1.170	1.170	1.190	1.170	1.190	564,000	667,260	1.1831	0.272	0.272	0.276	0.272	0.276	2,429,467	0.2747	-1.68%
2004-11-18	0	1.190	1.180	1.190	1.170	1.190	720,000	848,240	1.1781	0.276	0.274	0.276	0.272	0.276	3,101,447	0.2735	1.71%
2004-11-17	0	1.170	1.160	1.170	1.170	1.180	3,210,000	3,755,900	1.1701	0.272	0.269	0.272	0.272	0.274	13,827,287	0.2716	0.00%
2004-11-16	0	1.170	1.160	1.170	1.160	1.170	2,264,000	2,636,140	1.1644	0.272	0.269	0.272	0.269	0.272	9,752,329	0.2703	0.86%
2004-11-15	0	1.160	1.150	1.170	1.150	1.160	1,138,000	1,318,380	1.1585	0.269	0.267	0.272	0.267	0.269	4,902,010	0.2689	1.75%
2004-11-12	0	1.140	1.140	1.150	1.120	1.150	2,414,000	2,754,080	1.1409	0.265	0.265	0.267	0.260	0.267	10,398,464	0.2649	1.79%
2004-11-11	0	1.120	1.120	1.130	1.120	1.150	1,652,000	1,872,700	1.1336	0.260	0.260	0.262	0.260	0.267	7,116,099	0.2632	0.90%
2004-11-10	0	1.110	1.100	1.110	1.090	1.110	1,026,000	1,130,500	1.1019	0.258	0.255	0.258	0.253	0.258	4,419,563	0.2558	1.83%
2004-11-09	0	1.090	1.090	1.100	1.090	1.090	118,000	128,620	1.0900	0.253	0.253	0.255	0.253	0.253	508,293	0.2530	-0.91%
2004-11-08	0	1.100	1.090	1.100	1.090	1.110	268,000	294,800	1.1000	0.255	0.253	0.255	0.253	0.258	1,154,428	0.2554	0.00%
2004-11-05	0	1.100	1.090	1.110	1.080	1.110	276,000	303,960	1.1013	0.255	0.253	0.258	0.251	0.258	1,188,888	0.2557	0.00%
2004-11-04	0	1.100	1.100	1.110	1.100	1.110	372,000	410,000	1.1022	0.255	0.255	0.258	0.255	0.258	1,602,415	0.2559	0.00%
2004-11-03	0	1.100	1.080	1.100	1.090	1.110	132,000	144,600	1.0955	0.255	0.251	0.255	0.253	0.258	568,599	0.2543	0.00%
2004-11-02	0	1.100	1.100	1.110	1.080	1.110	1,146,000	1,249,580	1.0904	0.255	0.255	0.258	0.251	0.258	4,936,471	0.2531	0.92%
2004-11-01	0	1.090	1.080	1.090	1.080	1.100	180,000	195,400	1.0856	0.253	0.251	0.253	0.251	0.255	775,362	0.2520	0.93%
2004-10-29	0	1.080	1.080	1.110	1.080	1.100	178,000	194,320	1.0917	0.251	0.251	0.258	0.251	0.255	766,747	0.2534	-2.70%
2004-10-28	0	1.110	1.100	1.110	1.110	1.110	200,000	221,200	1.1060	0.258	0.255	0.258	0.258	0.258	861,513	0.2568	0.91%
2004-10-27	0	1.100	1.080	1.110	1.080	1.090	228,000	249,240	1.0932	0.255	0.251	0.258	0.251	0.253	982,125	0.2538	0.00%
2004-10-26	0	1.100	1.090	1.110	1.050	1.100	100,000	108,500	1.0850	0.255	0.253	0.258	0.244	0.255	430,757	0.2519	0.92%
2004-10-25	0	1.090	1.080	1.090	1.090	1.100	160,000	175,400	1.0963	0.253	0.251	0.253	0.253	0.255	689,211	0.2545	-0.91%
2004-10-21	0	1.100	1.080	1.100	-	-	100,000	110,000	1.1000	0.255	0.251	0.255	-	-	430,757	0.2554	0.00%
2004-10-20	0	1.100	1.070	1.100	-	-	50,000	54,500	1.0900	0.255	0.248	0.255	-	-	215,378	0.2530	0.00%
2004-10-19	0	1.100	1.050	1.100	1.100	1.100	80,000	88,000	1.1000	0.255	0.244	0.255	0.255	0.255	344,605	0.2554	0.00%
2004-10-18	0	1.100	1.080	1.100	1.100	1.100	120,000	132,000	1.1000	0.255	0.251	0.255	0.255	0.255	516,908	0.2554	0.00%
2004-10-15	0	1.100	1.090	1.100	1.100	1.110	210,000	231,100	1.1005	0.255	0.253	0.255	0.255	0.258	904,589	0.2555	0.00%
2004-10-14	0	1.100	1.080	1.100	1.090	1.100	120,000	131,200	1.0933	0.255	0.251	0.255	0.253	0.255	516,908	0.2538	0.00%
2004-10-13	0	1.100	1.090	1.110	1.100	1.110	100,000	110,500	1.1050	0.255	0.253	0.258	0.255	0.258	430,757	0.2565	0.00%
2004-10-12	0	1.100	1.100	1.110	1.100	1.110	90,000	99,860	1.1096	0.255	0.255	0.258	0.255	0.258	387,681	0.2576	-0.90%
2004-10-11	0	1.110	1.090	1.110	1.080	1.110	200,000	221,700	1.1085	0.258	0.253	0.258	0.251	0.258	861,513	0.2573	0.00%
2004-10-08	0	1.110	1.080	1.110	1.080	1.110	730,000	803,220	1.1003	0.258	0.251	0.258	0.251	0.258	3,144,523	0.2554	0.00%
2004-10-07	0	1.110	1.070	1.110	1.100	1.110	604,000	670,500	1.1101	0.258	0.248	0.258	0.255	0.258	2,601,770	0.2577	0.00%
2004-10-06	0	1.150	1.150	1.160	1.150	1.150	190,000	218,500	1.1500	0.258	0.258	0.260	0.258	0.258	847,931	0.2577	0.00%
2004-10-05	0	1.150	1.150	1.160	1.150	1.150	242,000	278,320	1.1501	0.258	0.258	0.260	0.258	0.258	1,079,996	0.2577	0.00%
2004-10-04	0	1.150	1.150	1.160	1.140	1.160	230,000	264,700	1.1509	0.258	0.258	0.260	0.255	0.260	1,026,443	0.2579	-0.86%
2004-09-30	0	1.160	1.150	1.170	-	-	0	0	-	0.260	0.258	0.262	-	-	0	-	0.00%
2004-09-28	0	1.160	1.150	1.160	-	-	0	0	-	0.260	0.258	0.260	-	-	0	-	0.00%
2004-09-27	0	1.160	1.150	1.160	1.150	1.160	370,000	426,100	1.1516	0.260	0.258	0.260	0.258	0.260	1,651,234	0.2580	0.87%
2004-09-24	0	1.150	1.130	1.150	1.140	1.150	920,000	1,054,900	1.1466	0.258	0.253	0.258	0.255	0.258	4,105,770	0.2569	0.88%
2004-09-23	0	1.140	1.130	1.160	1.140	1.160	240,000	276,360	1.1515	0.255	0.253	0.260	0.255	0.260	1,071,070	0.2580	-1.72%
2004-09-22	0	1.160	1.150	1.160	1.160	1.170	166,000	192,600	1.1602	0.260	0.258	0.260	0.260	0.262	740,824	0.2600	0.00%
2004-09-21	0	1.160	1.160	1.170	1.150	1.160	560,000	644,500	1.1509	0.260	0.260	0.262	0.258	0.260	2,499,164	0.2579	0.87%
2004-09-20	0	1.150	1.150	1.160	1.150	1.170	500,000	579,260	1.1585	0.258	0.258	0.260	0.258	0.262	2,231,397	0.2596	-1.71%
2004-09-17	0	1.170	1.160	1.170	1.160	1.180	268,000	314,320	1.1728	0.262	0.260	0.262	0.260	0.264	1,196,029	0.2628	-0.85%
2004-09-16	0	1.180	1.180	1.190	1.160	1.200	676,000	803,980	1.1893	0.264	0.264	0.267	0.260	0.269	3,016,848	0.2665	-0.84%
2004-09-15	0	1.190	1.190	1.200	1.160	1.230	1,296,000	1,550,340	1.1963	0.267	0.267	0.269	0.260	0.276	5,783,780	0.2680	2.59%
2004-09-14	0	1.160	1.140	1.160	1.140	1.160	12,000	13,840	1.1533	0.260	0.255	0.260	0.255	0.260	53,554	0.2584	-0.85%
2004-09-13	0	1.170	1.130	1.170	-	-	0	0	-	0.262	0.253	0.262	-	-	0	-	-0.85%
2004-09-10	0	1.180	1.150	1.180	1.140	1.190	274,000	319,600	1.1664	0.264	0.258	0.264	0.255	0.267	1,222,805	0.2614	3.51%
2004-09-09	0	1.140	1.130	1.150	1.140	1.150	302,000	344,300	1.1401	0.255	0.253	0.258	0.255	0.258	1,347,764	0.2555	-0.87%
2004-09-08	0	1.150	1.140	1.150	1.150	1.160	127,800	146,960	1.1499	0.258	0.255	0.258	0.258	0.260	570,345	0.2577	0.00%
2004-09-07	0	1.150	1.120	1.150	-	-	0	0	-	0.258	0.251	0.258	-	-	0	-	0.00%
2004-09-06	0	1.150	1.120	1.150	1.140	1.150	52,000	59,300	1.1404	0.258	0.251	0.258	0.255	0.258	232,065	0.2555	2.68%
2004-09-03	0	1.120	1.120	1.140	1.120	1.120	90,000	100,800	1.1200	0.251	0.251	0.255	0.251	0.251	401,651	0.2510	-1.75%
2004-09-02	0	1.140	1.110	1.150	1.140	1.140	40,000	45,600	1.1400	0.255	0.249	0.258	0.255	0.255	178,512	0.2554	0.88%
2004-09-01	0	1.130	1.130	1.140	1.130	1.140	144,000	162,920	1.1314	0.253	0.253	0.255	0.253	0.255	642,642	0.2535	-0.88%
2004-08-31	0	1.140	1.130	1.140	1.140	1.160	34,000	39,000	1.1471	0.255	0.253	0.255	0.255	0.260	151,735	0.2570	0.00%
2004-08-30	0	1.140	1.130	1.140	1.140	1.150	98,000	111,340	1.1361	0.255	0.253	0.255	0.255	0.258	437,354	0.2546	1.79%
2004-08-27	0	1.120	1.120	1.140	1.110	1.110	20,000	22,200	1.1100	0.251	0.251	0.255	0.249	0.249	89,256	0.2487	-0.88%
2004-08-26	0	1.130	1.130	1.140	1.130	1.140	112,000	126,960	1.1336	0.253	0.253	0.255	0.253	0.255	499,833	0.2540	0.00%
2004-08-25	0	1.130	1.110	1.140	1.130	1.130	62,000	70,060	1.1300	0.253	0.249	0.255	0.253	0.253	276,693	0.2532	2.73%
2004-08-24	0	1.100	1.100	1.140	1.100	1.130	60,000	66,600	1.1100	0.246	0.246	0.255	0.246	0.253	267,768	0.2487	-3.51%
2004-08-23	0	1.140	-	1.140	1.140	1.140	30,000	34,200	1.1400	0.255	-	0.255	0.255	0.255	133,884	0.2554	0.00%
2004-08-20	0	1.140	-	1.140	-	-	0	0	-	0.255	-	0.255	-	-	0	-	0.00%
2004-08-19	0	1.140	-	1.140	1.140	1.140	114,000	129,960	1.1400	0.255	-	0.255	0.255	0.255	508,758	0.2554	0.00%
2004-08-18	0	1.140	1.080	1.140	-	-	0	0	-	0.255	0.242	0.255	-	-	0	-	-0.87%
2004-08-17	0	1.150	1.100	1.150	-	-	0	0	-	0.258	0.246	0.258	-	-	0	-	0.00%
2004-08-16	0	1.150	1.080	1.150	-	-	0	0	-	0.258	0.242	0.258	-	-	0	-	0.00%
2004-08-13	0	1.150	-	1.150	-	-	0	0	-	0.258	-	0.258	-	-	0	-	-0.86%
2004-08-12	0	1.160	1.160	1.170	1.160	1.160	246,000	287,360	1.1681	0.260	0.260	0.262	0.260	0.260	1,097,847	0.2617	0.00%
2004-08-11	0	1.160	1.160	1.170	1.140	1.160	644,000	741,720	1.1517	0.260	0.260	0.262	0.255	0.260	2,874,039	0.2581	1.75%
2004-08-10	0	1.140	1.120	1.140	1.120	1.140	508,000	576,080	1.1340	0.255	0.251	0.255	0.251	0.255	2,267,099	0.2541	0.88%
2004-08-09	0	1.130	1.100	1.130	1.130	1.130	20,000	22,600	1.1300	0.253	0.246	0.253	0.253	0.253	89,256	0.2532	0.00%
2004-08-06	0	1.130	1.100	1.130	1.110	1.130	106,000	118,960	1.1223	0.253	0.246	0.253	0.249	0.253	473,056	0.2515	2.73%
2004-08-05	0	1.100	1.100	1.120	1.060	1.100	330,000	362,000	1.0970	0.246	0.246	0.251	0.238	0.246	1,472,722	0.2458	0.00%
2004-08-04	0	1.100	1.100	1.110	1.100	1.100	50,000	55,000	1.1000	0.246	0.246	0.249	0.246	0.246	223,140	0.2465	-3.51%
2004-08-03	0	1.140	1.100	1.140	1.140	1.140	40,000	45,600	1.1400	0.255	0.246	0.255	0.255	0.255	178,512	0.2554	0.00%
2004-08-02	0	1.140	1.100	1.140	1.130	1.150	32,000	36,440	1.1388	0.255	0.246	0.255	0.253	0.258	142,809	0.2552	3.64%
2004-07-30	0	1.100	1.100	1.120	-	-	80,000	88,000	1.1000	0.246	0.246	0.251	-	-	357,023	0.2465	0.92%
2004-07-29	0	1.090	1.070	1.130	-	-	0	0	-	0.244	0.240	0.253	-	-	0	-	0.00%
2004-07-28	0	1.090	1.080	1.130	1.090	1.090	2,000	2,180	1.0900	0.244	0.242	0.253	0.244	0.244	8,926	0.2442	0.00%
2004-07-27	0	1.090	1.050	1.130	-	-	0	0	-	0.244	0.235	0.253	-	-	0	-	0.00%
2004-07-26	0	1.090	1.050	1.090	-	-	16,000	16,800	1.0500	0.244	0.235	0.244	-	-	71,405	0.2353	0.00%
2004-07-23	0	1.090	1.020	1.090	-	-	0	0	-	0.244	0.229	0.244	-	-	0	-	0.00%
2004-07-22	0	1.090	-	-	-	-	0	0	-	0.244	-	-	-	-	0	-	0.00%
2004-07-21	0	1.090	1.040	1.130	-	-	0	0	-	0.244	0.233	0.253	-	-	0	-	0.00%
2004-07-20	0	1.090	1.060	1.120	-	-	0	0	-	0.244	0.238	0.251	-	-	0	-	0.00%
2004-07-19	0	1.090	1.020	-	-	-	0	0	-	0.244	0.229	-	-	-	0	-	0.00%
2004-07-16	0	1.090	1.050	1.120	-	-	0	0	-	0.244	0.235	0.251	-	-	0	-	0.00%
2004-07-15	0	1.090	1.050	1.120	-	-	0	0	-	0.244	0.235	0.251	-	-	0	-	0.00%
2004-07-14	0	1.090	1.050	1.090	-	-	0	0	-	0.244	0.235	0.244	-	-	0	-	0.00%
2004-07-13	0	1.090	1.070	1.120	-	-	0	0	-	0.244	0.240	0.251	-	-	0	-	0.00%
2004-07-12	0	1.090	1.090	1.120	-	-	0	0	-	0.244	0.244	0.251	-	-	0	-	0.00%
2004-07-09	0	1.090	1.080	1.120	1.080	1.120	200,000	219,100	1.0955	0.244	0.242	0.251	0.242	0.251	892,559	0.2455	0.00%
2004-07-08	0	1.090	1.090	1.130	1.090	1.120	160,000	176,320	1.1020	0.244	0.244	0.253	0.244	0.251	714,047	0.2469	-0.91%
2004-07-07	0	1.100	1.090	1.130	1.100	1.100	20,000	22,000	1.1000	0.246	0.244	0.253	0.246	0.246	89,256	0.2465	0.00%
2004-07-06	0	1.100	1.090	1.130	1.100	1.130	98,000	108,540	1.1076	0.246	0.244	0.253	0.246	0.253	437,354	0.2482	-2.65%
2004-07-05	0	1.130	1.110	1.130	1.130	1.130	60,000	67,800	1.1300	0.253	0.249	0.253	0.253	0.253	267,768	0.2532	0.00%
2004-07-02	0	1.130	1.120	1.150	-	-	0	0	-	0.253	0.251	0.258	-	-	0	-	0.00%
2004-06-30	0	1.130	1.110	1.130	1.100	1.130	72,000	79,860	1.1092	0.253	0.249	0.253	0.246	0.253	321,321	0.2485	2.73%
2004-06-29	0	1.100	1.100	1.120	1.090	1.100	60,000	65,800	1.0967	0.246	0.246	0.251	0.244	0.246	267,768	0.2457	-2.65%
2004-06-28	0	1.130	1.130	1.150	1.120	1.130	130,000	146,600	1.1277	0.253	0.253	0.258	0.251	0.253	580,163	0.2527	-3.42%
2004-06-25	0	1.170	1.150	1.170	-	-	0	0	-	0.262	0.258	0.262	-	-	0	-	-0.85%
2004-06-24	0	1.180	1.150	1.180	1.150	1.180	1,024,000	1,179,400	1.1518	0.264	0.258	0.264	0.258	0.264	4,569,901	0.2581	2.61%
2004-06-23	0	1.150	1.150	1.190	-	-	0	0	-	0.258	0.258	0.267	-	-	0	-	0.00%
2004-06-21	0	1.150	1.150	1.180	1.150	1.190	168,000	198,620	1.1823	0.258	0.258	0.264	0.258	0.267	749,749	0.2649	-3.36%
2004-06-18	0	1.190	1.180	1.200	1.190	1.200	660,000	788,500	1.1947	0.267	0.264	0.269	0.267	0.269	2,945,444	0.2677	0.00%
2004-06-17	0	1.190	1.190	1.210	1.190	1.190	358,000	428,520	1.1970	0.267	0.267	0.271	0.267	0.267	1,597,680	0.2682	-0.83%
2004-06-16	0	1.200	1.190	1.210	1.190	1.200	848,000	1,016,780	1.1990	0.269	0.267	0.271	0.267	0.269	3,784,449	0.2687	0.84%
2004-06-15	0	1.190	1.180	1.200	1.190	1.200	670,000	803,500	1.1993	0.267	0.264	0.269	0.267	0.269	2,990,072	0.2687	-0.83%
2004-06-14	0	1.200	1.190	1.200	-	-	200,000	240,000	1.2000	0.269	0.267	0.269	-	-	892,559	0.2689	-0.83%
2004-06-11	0	1.210	1.200	1.210	1.190	1.210	540,000	648,400	1.2007	0.271	0.269	0.271	0.267	0.271	2,409,909	0.2691	0.00%
2004-06-10	0	1.210	1.190	1.210	-	-	450,000	540,000	1.2000	0.271	0.267	0.271	-	-	2,008,257	0.2689	0.00%
2004-06-09	0	1.210	1.190	1.210	1.210	1.210	1,330,000	1,597,000	1.2008	0.271	0.267	0.271	0.271	0.271	5,935,515	0.2691	1.68%
2004-06-08	0	1.190	1.190	1.210	1.190	1.200	218,000	261,500	1.1995	0.267	0.267	0.271	0.267	0.269	972,889	0.2688	-0.83%
2004-06-07	0	1.200	1.200	1.210	1.200	1.200	210,000	252,000	1.2000	0.269	0.269	0.271	0.269	0.269	937,187	0.2689	0.00%
2004-06-04	0	1.200	1.200	1.250	1.200	1.210	264,000	318,800	1.2076	0.269	0.269	0.280	0.269	0.271	1,178,177	0.2706	0.84%
2004-06-03	0	1.190	1.180	1.220	1.190	1.200	106,000	126,700	1.1953	0.267	0.264	0.273	0.267	0.269	473,056	0.2678	-1.65%
2004-06-02	0	1.210	1.200	1.220	1.200	1.210	408,000	491,980	1.2058	0.271	0.269	0.273	0.269	0.271	1,820,820	0.2702	0.00%
2004-06-01	0	1.210	1.200	1.210	1.210	1.210	574,000	694,540	1.2100	0.271	0.269	0.271	0.271	0.271	2,561,644	0.2711	0.83%
2004-05-31	0	1.200	1.200	1.210	1.200	1.220	202,000	243,440	1.2051	0.269	0.269	0.271	0.269	0.273	901,484	0.2700	-0.83%
2004-05-28	0	1.210	1.200	1.240	1.200	1.210	652,000	788,120	1.2088	0.271	0.269	0.278	0.269	0.271	2,909,741	0.2709	-0.82%
2004-05-27	0	1.220	1.200	1.220	1.120	1.220	248,000	297,340	1.1990	0.273	0.269	0.273	0.251	0.273	1,106,773	0.2687	0.00%
2004-05-25	0	1.220	1.180	1.220	-	-	178,000	212,100	1.1916	0.273	0.264	0.273	-	-	794,377	0.2670	0.00%
2004-05-24	0	1.220	1.200	1.220	1.200	1.220	468,000	563,740	1.2046	0.273	0.269	0.273	0.269	0.273	2,088,587	0.2699	2.52%
2004-05-21	0	1.190	1.170	1.200	1.190	1.200	864,000	1,035,800	1.1988	0.267	0.262	0.269	0.267	0.269	3,855,854	0.2686	-0.83%
2004-05-20	0	1.200	1.190	1.210	1.190	1.200	558,000	667,200	1.1957	0.269	0.267	0.271	0.267	0.269	2,490,239	0.2679	0.84%
2004-05-19	0	1.190	1.190	1.210	1.160	1.200	1,232,000	1,452,080	1.1786	0.267	0.267	0.271	0.260	0.269	5,498,162	0.2641	2.59%
2004-05-18	0	1.160	1.150	1.170	1.110	1.160	446,000	507,020	1.1368	0.260	0.258	0.262	0.249	0.260	1,990,406	0.2547	4.50%
2004-05-17	0	1.110	1.100	1.140	1.110	1.140	730,000	818,900	1.1218	0.249	0.246	0.255	0.249	0.255	3,257,839	0.2514	-3.48%
2004-05-14	0	1.170	1.160	1.190	1.170	1.180	364,000	430,520	1.1827	0.258	0.255	0.262	0.258	0.260	1,652,708	0.2605	-1.68%
2004-05-13	0	1.190	1.180	1.200	1.180	1.190	226,000	269,380	1.1919	0.262	0.260	0.264	0.260	0.262	1,026,132	0.2625	-0.83%
2004-05-12	0	1.200	1.200	1.210	1.180	1.210	536,000	647,420	1.2079	0.264	0.264	0.266	0.260	0.266	2,433,658	0.2660	0.84%
2004-05-11	0	1.190	1.170	1.190	1.160	1.190	464,000	542,060	1.1682	0.262	0.258	0.262	0.255	0.262	2,106,749	0.2573	1.71%
2004-05-10	0	1.170	1.170	1.190	1.170	1.180	230,000	270,940	1.1780	0.258	0.258	0.262	0.258	0.260	1,044,294	0.2594	-3.31%
2004-05-07	0	1.210	1.200	1.220	1.210	1.210	242,000	291,020	1.2026	0.266	0.264	0.269	0.266	0.266	1,098,779	0.2649	0.83%
2004-05-06	0	1.200	1.190	1.200	1.200	1.200	172,000	206,400	1.2000	0.264	0.262	0.264	0.264	0.264	780,950	0.2643	0.00%
2004-05-05	0	1.200	1.200	1.220	1.190	1.200	290,000	349,000	1.2034	0.264	0.264	0.269	0.262	0.264	1,316,718	0.2651	0.00%
2004-05-04	0	1.200	1.200	1.220	1.200	1.200	80,000	96,000	1.2000	0.264	0.264	0.269	0.264	0.264	363,233	0.2643	-0.83%
2004-05-03	0	1.210	1.200	1.220	1.200	1.210	406,000	489,100	1.2047	0.266	0.264	0.269	0.264	0.266	1,843,405	0.2653	0.83%
2004-04-30	0	1.200	1.200	1.210	1.200	1.200	426,000	509,860	1.1969	0.264	0.264	0.266	0.264	0.264	1,934,214	0.2636	-0.83%
2004-04-29	0	1.210	1.190	1.210	1.190	1.210	788,000	942,440	1.1960	0.266	0.262	0.266	0.262	0.266	3,577,841	0.2634	1.68%
2004-04-28	0	1.190	1.190	1.200	1.180	1.200	284,000	339,060	1.1939	0.262	0.262	0.264	0.260	0.264	1,289,476	0.2629	0.00%
2004-04-27	0	1.190	1.170	1.190	1.150	1.190	154,000	182,500	1.1851	0.262	0.258	0.262	0.253	0.262	699,223	0.2610	3.48%
2004-04-26	0	1.150	1.150	1.170	1.140	1.150	478,000	548,580	1.1477	0.253	0.253	0.258	0.251	0.253	2,170,315	0.2528	-1.71%
2004-04-23	0	1.170	1.160	1.190	1.140	1.190	706,000	817,900	1.1585	0.258	0.255	0.262	0.251	0.262	3,205,528	0.2552	2.63%
2004-04-22	0	1.140	1.140	1.160	1.140	1.160	210,000	241,300	1.1490	0.251	0.251	0.255	0.251	0.255	953,486	0.2531	0.00%
2004-04-21	0	1.140	1.080	1.160	1.130	1.150	300,000	342,440	1.1415	0.251	0.238	0.255	0.249	0.253	1,362,122	0.2514	0.00%
2004-04-20	0	1.140	1.130	1.150	1.120	1.150	240,000	271,520	1.1313	0.251	0.249	0.253	0.247	0.253	1,089,698	0.2492	-0.87%
2004-04-19	0	1.150	1.130	1.150	1.140	1.180	198,000	227,780	1.1504	0.253	0.249	0.253	0.251	0.260	899,001	0.2534	-4.17%
2004-04-16	0	1.200	1.170	1.200	1.170	1.240	94,000	110,800	1.1787	0.264	0.258	0.264	0.258	0.273	426,798	0.2596	-4.00%
2004-04-15	0	1.250	1.250	1.260	1.250	1.290	244,000	310,080	1.2708	0.275	0.275	0.278	0.275	0.284	1,107,859	0.2799	-0.79%
2004-04-14	0	1.260	1.250	1.270	1.260	1.270	60,000	75,900	1.2650	0.278	0.275	0.280	0.278	0.280	272,424	0.2786	-1.56%
2004-04-13	0	1.280	1.270	1.280	1.280	1.280	40,000	51,200	1.2800	0.282	0.280	0.282	0.282	0.282	181,616	0.2819	0.00%
2004-04-08	0	1.280	1.260	1.280	1.250	1.280	78,000	99,120	1.2708	0.282	0.278	0.282	0.275	0.282	354,152	0.2799	0.00%
2004-04-07	0	1.280	1.250	1.280	1.280	1.280	24,000	30,720	1.2800	0.282	0.275	0.282	0.282	0.282	108,970	0.2819	1.59%
2004-04-06	0	1.260	1.250	1.260	1.240	1.260	228,000	286,080	1.2547	0.278	0.275	0.278	0.273	0.278	1,035,213	0.2763	2.44%
2004-04-02	0	1.230	1.220	1.250	1.230	1.240	90,000	111,300	1.2367	0.271	0.269	0.275	0.271	0.273	408,637	0.2724	0.00%
2004-04-01	0	1.230	1.180	1.240	-	-	0	0	-	0.271	0.260	0.273	-	-	0	-	0.00%
2004-03-31	0	1.230	1.200	1.230	1.200	1.230	36,000	43,380	1.2050	0.271	0.264	0.271	0.264	0.271	163,455	0.2654	0.00%
2004-03-30	0	1.230	1.180	1.240	1.230	1.230	80,000	98,400	1.2300	0.271	0.260	0.273	0.271	0.271	363,233	0.2709	0.82%
2004-03-29	0	1.220	1.180	1.220	-	-	30,000	35,700	1.1900	0.269	0.260	0.269	-	-	136,212	0.2621	-0.81%
2004-03-26	0	1.230	1.220	1.230	1.220	1.230	200,000	245,400	1.2270	0.271	0.269	0.271	0.269	0.271	908,081	0.2702	0.00%
2004-03-25	0	1.230	1.230	1.250	1.230	1.250	138,000	169,980	1.2317	0.271	0.271	0.275	0.271	0.275	626,576	0.2713	-2.38%
2004-03-24	0	1.260	1.240	1.260	1.240	1.260	96,000	119,560	1.2454	0.278	0.273	0.278	0.273	0.278	435,879	0.2743	0.00%
2004-03-23	0	1.260	1.240	1.260	-	-	62,000	77,280	1.2465	0.278	0.273	0.278	-	-	281,505	0.2745	-2.33%
2004-03-22	0	1.290	1.230	1.290	-	-	0	0	-	0.284	0.271	0.284	-	-	0	-	0.00%
2004-03-19	0	1.290	1.250	1.290	1.280	1.290	90,000	115,500	1.2833	0.284	0.275	0.284	0.282	0.284	408,637	0.2826	1.57%
2004-03-18	0	1.270	1.250	1.270	1.250	1.270	96,000	120,680	1.2571	0.280	0.275	0.280	0.275	0.280	435,879	0.2769	0.00%
2004-03-17	0	1.270	1.270	1.290	1.250	1.280	168,000	212,540	1.2651	0.280	0.280	0.284	0.275	0.282	762,788	0.2786	1.60%
2004-03-16	0	1.250	1.250	1.260	1.240	1.250	50,000	62,300	1.2460	0.275	0.275	0.278	0.273	0.275	227,020	0.2744	-0.79%
2004-03-15	0	1.260	1.260	1.270	1.250	1.270	204,000	257,080	1.2602	0.278	0.278	0.280	0.275	0.280	926,243	0.2776	0.80%
2004-03-12	0	1.250	1.240	1.250	1.210	1.250	480,000	593,000	1.2354	0.275	0.273	0.275	0.266	0.275	2,179,396	0.2721	-2.34%
2004-03-11	0	1.280	1.260	1.280	1.280	1.300	350,000	450,880	1.2882	0.282	0.278	0.282	0.282	0.286	1,589,143	0.2837	-3.03%
2004-03-10	0	1.320	1.310	1.320	1.270	1.350	746,000	962,260	1.2899	0.291	0.289	0.291	0.280	0.297	3,387,144	0.2841	3.94%
2004-03-09	0	1.270	1.270	1.300	1.270	1.280	172,000	220,140	1.2799	0.280	0.280	0.286	0.280	0.282	780,950	0.2819	-0.78%
2004-03-08	0	1.280	1.280	1.290	1.280	1.290	154,000	198,120	1.2865	0.282	0.282	0.284	0.282	0.284	699,223	0.2833	0.00%
2004-03-05	0	1.280	1.270	1.280	1.280	1.280	340,000	435,400	1.2806	0.282	0.280	0.282	0.282	0.282	1,543,739	0.2820	1.59%
2004-03-04	0	1.260	1.250	1.260	1.240	1.260	85,556,000	104,397,620	1.2202	0.278	0.275	0.278	0.273	0.278	388,459,092	0.2687	-3.08%
2004-03-03	1	-	-	-	-	-	0	0	-	0.286	-	-	-	-	0	-	0.00%
2004-03-02	0	1.300	1.300	1.310	1.280	1.330	246,000	321,460	1.3067	0.286	0.286	0.289	0.282	0.293	1,116,940	0.2878	-1.52%
2004-03-01	0	1.320	1.300	1.330	1.320	1.330	210,000	279,100	1.3290	0.291	0.286	0.293	0.291	0.293	953,486	0.2927	-0.75%
2004-02-27	0	1.330	1.310	1.330	1.300	1.380	290,000	384,780	1.3268	0.293	0.289	0.293	0.286	0.304	1,316,718	0.2922	0.00%
2004-02-26	0	1.330	1.310	1.330	1.310	1.330	428,000	562,260	1.3137	0.293	0.289	0.293	0.289	0.293	1,943,294	0.2893	2.31%
2004-02-25	0	1.300	1.300	1.320	1.300	1.350	380,000	501,380	1.3194	0.286	0.286	0.291	0.286	0.297	1,725,355	0.2906	-2.26%
2004-02-24	0	1.330	1.330	1.350	1.280	1.380	736,000	985,120	1.3385	0.293	0.293	0.297	0.282	0.304	3,341,740	0.2948	3.91%
2004-02-23	0	1.280	1.270	1.290	1.280	1.280	530,000	678,400	1.2800	0.282	0.280	0.284	0.282	0.282	2,406,416	0.2819	-0.78%
2004-02-20	0	1.290	1.280	1.300	1.270	1.290	540,000	689,400	1.2767	0.284	0.282	0.286	0.280	0.284	2,451,820	0.2812	1.57%
2004-02-19	0	1.270	1.260	1.280	1.260	1.270	474,000	599,740	1.2653	0.280	0.278	0.282	0.278	0.280	2,152,153	0.2787	0.00%
2004-02-18	0	1.270	1.260	1.270	1.260	1.280	836,000	1,061,780	1.2701	0.280	0.278	0.280	0.278	0.282	3,795,781	0.2797	0.00%
2004-02-17	0	1.270	1.260	1.280	1.270	1.280	760,000	967,400	1.2729	0.280	0.278	0.282	0.280	0.282	3,450,710	0.2803	0.00%
2004-02-16	0	1.270	1.270	1.280	1.260	1.280	470,000	597,960	1.2723	0.280	0.280	0.282	0.278	0.282	2,133,991	0.2802	0.00%
2004-02-13	0	1.270	1.250	1.290	1.220	1.270	250,000	314,100	1.2564	0.280	0.275	0.284	0.269	0.280	1,135,102	0.2767	3.25%
2004-02-12	0	1.230	1.230	1.280	1.230	1.340	336,000	430,600	1.2815	0.271	0.271	0.282	0.271	0.295	1,525,577	0.2823	-5.38%
2004-02-11	0	1.300	1.290	1.300	1.290	1.320	310,000	401,800	1.2961	0.286	0.284	0.286	0.284	0.291	1,407,526	0.2855	1.56%
2004-02-10	0	1.280	1.280	1.310	1.280	1.310	416,000	539,400	1.2966	0.282	0.282	0.289	0.282	0.289	1,888,809	0.2856	0.00%
2004-02-09	0	1.280	1.270	1.300	1.220	1.290	666,000	826,980	1.2417	0.282	0.280	0.286	0.269	0.284	3,023,911	0.2735	4.07%
2004-02-06	0	1.230	1.230	1.250	1.230	1.250	150,998	187,048	1.2387	0.271	0.271	0.275	0.271	0.275	685,592	0.2728	1.65%
2004-02-05	0	1.210	1.210	1.230	1.210	1.230	50,000	61,300	1.2260	0.266	0.266	0.271	0.266	0.271	227,020	0.2700	-1.63%
2004-02-04	0	1.230	1.230	1.260	1.220	1.240	160,000	197,280	1.2330	0.271	0.271	0.278	0.269	0.273	726,465	0.2716	1.65%
2004-02-03	0	1.210	1.200	1.210	1.210	1.220	416,000	504,340	1.2124	0.266	0.264	0.266	0.266	0.269	1,888,809	0.2670	-0.82%
2004-02-02	0	1.220	1.210	1.220	1.210	1.230	418,000	510,300	1.2208	0.269	0.266	0.269	0.266	0.271	1,897,890	0.2689	-3.17%
2004-01-30	0	1.260	1.250	1.260	1.260	1.290	696,000	881,640	1.2667	0.278	0.275	0.278	0.278	0.284	3,160,124	0.2790	-0.79%
2004-01-29	0	1.270	1.260	1.290	1.270	1.300	350,000	449,020	1.2829	0.280	0.278	0.284	0.280	0.286	1,589,143	0.2826	-1.55%
2004-01-28	0	1.290	1.290	1.340	1.290	1.350	404,000	533,280	1.3200	0.284	0.284	0.295	0.284	0.297	1,834,325	0.2907	-4.44%
2004-01-27	0	1.350	1.320	1.350	1.330	1.360	718,000	961,160	1.3387	0.297	0.291	0.297	0.293	0.300	3,260,012	0.2948	0.00%
2004-01-26	0	1.350	1.350	1.360	1.340	1.360	682,000	918,160	1.3463	0.297	0.297	0.300	0.295	0.300	3,096,558	0.2965	1.50%
2004-01-21	0	1.330	1.320	1.360	1.320	1.360	914,000	1,229,580	1.3453	0.293	0.291	0.300	0.291	0.300	4,149,932	0.2963	-1.48%
2004-01-20	0	1.350	1.340	1.350	1.330	1.350	458,000	612,600	1.3376	0.297	0.295	0.297	0.293	0.297	2,079,507	0.2946	2.27%
2004-01-19	0	1.320	1.320	1.330	1.320	1.320	178,000	234,960	1.3200	0.291	0.291	0.293	0.291	0.291	808,193	0.2907	0.00%
2004-01-16	0	1.320	1.320	1.330	1.310	1.360	228,000	301,860	1.3239	0.291	0.291	0.293	0.289	0.300	1,035,213	0.2916	2.33%
2004-01-15	0	1.290	1.290	1.310	1.290	1.310	94,000	122,720	1.3055	0.284	0.284	0.289	0.284	0.289	426,798	0.2875	-1.53%
2004-01-14	0	1.310	1.300	1.310	1.300	1.320	124,000	163,640	1.3197	0.289	0.286	0.289	0.286	0.291	563,011	0.2907	-1.50%
2004-01-13	0	1.330	1.330	1.350	1.300	1.350	444,000	582,560	1.3121	0.293	0.293	0.297	0.286	0.297	2,015,941	0.2890	0.00%
2004-01-12	0	1.330	1.300	1.330	1.300	1.350	636,000	846,120	1.3304	0.293	0.286	0.293	0.286	0.297	2,887,699	0.2930	-1.48%
2004-01-09	0	1.350	1.330	1.350	1.310	1.350	314,000	418,560	1.3330	0.297	0.293	0.297	0.289	0.297	1,425,688	0.2936	1.50%
2004-01-08	0	1.330	1.330	1.340	1.330	1.360	694,000	929,020	1.3386	0.293	0.293	0.295	0.293	0.300	3,151,043	0.2948	-2.21%
2004-01-07	0	1.360	1.360	1.370	1.350	1.400	852,000	1,165,060	1.3674	0.300	0.300	0.302	0.297	0.308	3,868,427	0.3012	3.03%
2004-01-06	0	1.320	1.310	1.320	1.220	1.320	810,000	1,031,860	1.2739	0.291	0.289	0.291	0.269	0.291	3,677,730	0.2806	10.92%
2004-01-05	0	1.190	1.190	1.200	1.150	1.190	594,000	690,940	1.1632	0.262	0.262	0.264	0.253	0.262	2,697,002	0.2562	3.48%
2004-01-02	0	1.150	1.120	1.130	1.120	1.150	938,000	1,059,940	1.1300	0.253	0.247	0.249	0.247	0.253	4,258,902	0.2489	2.68%
2003-12-31	0	1.120	1.110	1.120	1.120	1.160	376,000	425,880	1.1327	0.247	0.244	0.247	0.247	0.255	1,707,193	0.2495	-3.45%
2003-12-30	0	1.160	1.150	1.160	1.120	1.170	442,000	507,000	1.1471	0.255	0.253	0.255	0.247	0.258	2,006,860	0.2526	3.57%
2003-12-29	0	1.140	1.130	1.140	1.140	1.140	108,000	123,120	1.1400	0.247	0.245	0.247	0.247	0.247	499,120	0.2467	-1.72%
2003-12-24	0	1.160	1.140	1.160	-	-	0	0	-	0.251	0.247	0.251	-	-	0	-	0.00%
2003-12-23	0	1.160	1.150	1.170	1.160	1.170	562,000	655,340	1.1661	0.251	0.249	0.253	0.251	0.253	2,597,275	0.2523	-1.69%
2003-12-22	0	1.180	1.170	1.180	1.180	1.190	110,000	130,300	1.1845	0.255	0.253	0.255	0.255	0.257	508,363	0.2563	-2.48%
2003-12-19	0	1.210	1.180	1.210	1.190	1.210	110,000	131,700	1.1973	0.262	0.255	0.262	0.257	0.262	508,363	0.2591	1.68%
2003-12-18	0	1.190	1.180	1.200	1.170	1.200	214,000	253,860	1.1863	0.257	0.255	0.260	0.253	0.260	988,998	0.2567	4.39%
2003-12-17	0	1.140	1.180	1.190	1.120	1.250	1,036,000	1,252,840	1.2093	0.247	0.255	0.257	0.242	0.270	4,787,860	0.2617	-5.79%
2003-12-16	0	1.210	1.200	1.210	1.180	1.270	2,544,000	3,129,120	1.2300	0.262	0.260	0.262	0.255	0.275	11,757,061	0.2661	1.68%
2003-12-15	0	1.190	1.180	1.200	1.110	1.200	2,780,000	3,191,000	1.1478	0.257	0.255	0.260	0.240	0.260	12,847,731	0.2484	9.17%
2003-12-12	0	1.090	1.080	1.090	1.060	1.130	1,236,000	1,344,700	1.0879	0.236	0.234	0.236	0.229	0.245	5,712,157	0.2354	-0.91%
2003-12-11	0	1.100	1.080	1.100	1.040	1.130	2,568,000	2,795,280	1.0885	0.238	0.234	0.238	0.225	0.245	11,867,976	0.2355	6.80%
2003-12-10	0	1.030	1.020	1.030	1.020	1.030	220,000	225,460	1.0248	0.223	0.221	0.223	0.221	0.223	1,016,727	0.2218	0.98%
2003-12-09	0	1.020	1.010	1.030	1.010	1.020	536,000	546,260	1.0191	0.221	0.219	0.223	0.219	0.221	2,477,117	0.2205	0.99%
2003-12-08	0	1.010	1.000	1.010	0.990	1.020	340,000	343,200	1.0094	0.219	0.216	0.219	0.214	0.221	1,571,305	0.2184	-0.98%
2003-12-05	0	1.020	1.000	1.020	1.000	1.030	270,000	273,180	1.0118	0.221	0.216	0.221	0.216	0.223	1,247,801	0.2189	2.00%
2003-12-04	0	1.000	0.970	1.000	0.980	1.000	58,000	57,000	0.9828	0.216	0.210	0.216	0.212	0.216	268,046	0.2126	2.04%
2003-12-03	0	0.980	0.960	1.030	0.980	1.010	554,000	554,280	1.0005	0.212	0.208	0.223	0.212	0.219	2,560,303	0.2165	-1.01%
2003-12-02	0	0.990	0.990	1.000	0.990	1.010	214,000	214,400	1.0019	0.214	0.214	0.216	0.214	0.219	988,998	0.2168	0.00%
2003-12-01	0	0.990	0.990	1.010	-	-	0	0	-	0.214	0.214	0.219	-	-	0	-	1.02%
2003-11-28	0	0.980	-	1.000	-	-	0	0	-	0.212	-	0.216	-	-	0	-	0.00%
2003-11-27	0	0.980	0.950	1.000	-	-	0	0	-	0.212	0.206	0.216	-	-	0	-	0.00%
2003-11-26	0	0.980	0.970	0.980	0.980	0.980	16,000	15,680	0.9800	0.212	0.210	0.212	0.212	0.212	73,944	0.2121	0.00%
2003-11-25	0	0.980	0.980	1.000	0.980	0.980	10,000	9,800	0.9800	0.212	0.212	0.216	0.212	0.212	46,215	0.2121	-2.00%
2003-11-24	0	1.000	0.950	1.000	-	-	0	0	-	0.216	0.206	0.216	-	-	0	-	0.00%
2003-11-21	0	1.000	-	1.000	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
2003-11-20	0	1.000	0.980	1.000	0.950	1.000	270,000	260,880	0.9662	0.216	0.212	0.216	0.206	0.216	1,247,801	0.2091	3.09%
2003-11-19	0	0.970	0.970	0.980	0.960	0.980	130,000	126,200	0.9708	0.210	0.210	0.212	0.208	0.212	600,793	0.2101	-2.02%
2003-11-18	0	0.990	0.970	0.990	0.970	0.990	60,000	58,920	0.9820	0.214	0.210	0.214	0.210	0.214	277,289	0.2125	0.00%
2003-11-17	0	0.990	0.990	1.010	0.990	1.000	60,000	59,800	0.9967	0.214	0.214	0.219	0.214	0.216	277,289	0.2157	-1.98%
2003-11-14	0	1.010	1.000	1.020	1.010	1.010	156,000	157,560	1.0100	0.219	0.216	0.221	0.219	0.219	720,952	0.2185	0.00%
2003-11-13	0	1.010	1.000	1.020	1.010	1.010	50,000	50,500	1.0100	0.219	0.216	0.221	0.219	0.219	231,074	0.2185	0.00%
2003-11-12	0	1.010	0.990	1.010	1.000	1.010	240,000	240,540	1.0023	0.219	0.214	0.219	0.216	0.219	1,109,157	0.2169	-0.98%
2003-11-11	0	1.020	1.010	1.020	-	-	0	0	-	0.221	0.219	0.221	-	-	0	-	0.00%
2003-11-10	0	1.020	1.020	1.030	1.020	1.030	56,000	57,180	1.0211	0.221	0.221	0.223	0.221	0.223	258,803	0.2209	-0.97%
2003-11-07	0	1.030	1.010	1.030	1.020	1.030	152,000	155,240	1.0213	0.223	0.219	0.223	0.221	0.223	702,466	0.2210	0.98%
2003-11-06	0	1.020	1.010	1.020	1.020	1.020	130,000	132,600	1.0200	0.221	0.219	0.221	0.221	0.221	600,793	0.2207	0.00%
2003-11-05	0	1.020	1.010	1.030	1.020	1.030	230,000	234,400	1.0191	0.221	0.219	0.223	0.221	0.223	1,062,942	0.2205	-0.97%
2003-11-04	0	1.030	1.020	1.030	1.030	1.040	120,000	124,100	1.0342	0.223	0.221	0.223	0.223	0.225	554,578	0.2238	-0.96%
2003-11-03	0	1.040	1.030	1.050	1.030	1.040	230,000	237,900	1.0343	0.225	0.223	0.227	0.223	0.225	1,062,942	0.2238	-0.95%
2003-10-31	0	1.050	1.040	1.050	1.040	1.050	426,000	445,540	1.0459	0.227	0.225	0.227	0.225	0.227	1,968,753	0.2263	1.94%
2003-10-30	0	1.030	1.020	1.050	1.000	1.030	770,000	780,800	1.0140	0.223	0.221	0.227	0.216	0.223	3,558,544	0.2194	3.00%
2003-10-29	0	1.000	1.000	1.020	1.000	1.020	282,000	285,400	1.0121	0.216	0.216	0.221	0.216	0.221	1,303,259	0.2190	-0.99%
2003-10-28	0	1.010	1.000	1.010	1.010	1.010	140,000	141,400	1.0100	0.219	0.216	0.219	0.219	0.219	647,008	0.2185	1.00%
2003-10-27	0	1.000	0.960	1.010	1.000	1.010	218,000	218,180	1.0008	0.216	0.208	0.219	0.216	0.219	1,007,484	0.2166	0.00%
2003-10-24	0	1.000	0.990	1.000	0.990	1.000	692,000	684,980	0.9899	0.216	0.214	0.216	0.214	0.216	3,198,068	0.2142	1.01%
2003-10-23	0	0.990	0.960	0.990	0.960	1.010	328,000	323,620	0.9866	0.214	0.208	0.214	0.208	0.219	1,515,847	0.2135	-2.94%
2003-10-22	0	1.020	1.000	1.020	1.020	1.020	158,000	161,160	1.0200	0.221	0.216	0.221	0.221	0.221	730,195	0.2207	2.00%
2003-10-21	0	1.000	0.990	1.020	1.000	1.020	218,000	220,100	1.0096	0.216	0.214	0.221	0.216	0.221	1,007,484	0.2185	-1.96%
2003-10-20	0	1.020	1.010	1.040	1.020	1.020	114,000	116,280	1.0200	0.221	0.219	0.225	0.221	0.221	526,849	0.2207	0.00%
2003-10-17	0	1.020	1.010	1.030	1.010	1.020	370,000	375,700	1.0154	0.221	0.219	0.223	0.219	0.221	1,709,950	0.2197	0.00%
2003-10-16	0	1.020	1.020	1.050	1.020	1.050	440,000	461,000	1.0477	0.221	0.221	0.227	0.221	0.227	2,033,454	0.2267	-5.56%
2003-10-15	0	1.080	1.060	1.080	1.050	1.080	372,000	396,340	1.0654	0.234	0.229	0.234	0.227	0.234	1,719,193	0.2305	2.86%
2003-10-14	0	1.050	1.040	1.060	1.050	1.100	486,000	521,140	1.0723	0.227	0.225	0.229	0.227	0.238	2,246,042	0.2320	0.00%
2003-10-13	0	1.050	1.030	1.080	1.020	1.050	520,000	534,200	1.0273	0.227	0.223	0.234	0.221	0.227	2,403,173	0.2223	2.94%
2003-10-10	0	1.020	1.010	1.050	1.020	1.020	120,000	122,400	1.0200	0.221	0.219	0.227	0.221	0.221	554,578	0.2207	0.00%
2003-10-09	0	1.020	0.970	1.020	0.990	1.020	350,000	348,400	0.9954	0.221	0.210	0.221	0.214	0.221	1,617,520	0.2154	0.99%
2003-10-08	0	1.010	0.970	1.020	1.010	1.020	60,000	61,000	1.0167	0.219	0.210	0.221	0.219	0.221	277,289	0.2200	-0.98%
2003-10-07	0	1.020	1.020	1.040	1.020	1.040	172,000	176,040	1.0235	0.221	0.221	0.225	0.221	0.225	794,896	0.2215	-1.92%
2003-10-06	0	1.040	1.040	1.050	1.040	1.050	224,000	234,060	1.0449	0.225	0.225	0.227	0.225	0.227	1,035,213	0.2261	-3.70%
2003-10-03	0	1.080	1.050	1.080	1.040	1.080	382,000	401,080	1.0499	0.234	0.227	0.234	0.225	0.234	1,765,408	0.2272	0.93%
2003-10-02	0	1.070	1.050	1.070	1.040	1.070	150,000	157,060	1.0471	0.232	0.227	0.232	0.225	0.232	693,223	0.2266	1.90%
2003-09-30	0	1.050	1.030	1.050	1.030	1.050	8,000	8,280	1.0350	0.227	0.223	0.227	0.223	0.227	36,972	0.2240	0.00%
2003-09-29	0	1.050	1.050	1.060	1.020	1.050	244,000	255,000	1.0451	0.227	0.227	0.229	0.221	0.227	1,127,643	0.2261	-0.94%
2003-09-26	0	1.060	1.040	1.060	1.030	1.060	18,000	19,020	1.0567	0.229	0.225	0.229	0.223	0.229	83,187	0.2286	-1.85%
2003-09-25	0	1.080	1.050	1.090	1.050	1.090	190,000	202,900	1.0679	0.234	0.227	0.236	0.227	0.236	878,082	0.2311	5.88%
2003-09-24	0	1.020	1.020	1.050	1.010	1.030	220,000	224,460	1.0203	0.221	0.221	0.227	0.219	0.223	1,016,727	0.2208	0.99%
2003-09-23	0	1.010	1.010	1.030	1.000	1.020	506,000	513,720	1.0153	0.219	0.219	0.223	0.216	0.221	2,338,472	0.2197	-1.94%
2003-09-22	0	1.030	1.000	1.030	1.040	1.050	70,000	72,900	1.0414	0.223	0.216	0.223	0.225	0.227	323,504	0.2253	-2.83%
2003-09-19	0	1.060	1.000	1.060	1.070	1.070	70,000	74,500	1.0643	0.229	0.216	0.229	0.232	0.232	323,504	0.2303	0.95%
2003-09-18	0	1.050	1.040	1.060	1.040	1.110	550,000	587,700	1.0685	0.227	0.225	0.229	0.225	0.240	2,541,817	0.2312	-4.55%
2003-09-17	0	1.100	1.070	1.100	1.090	1.110	442,000	485,420	1.0982	0.238	0.232	0.238	0.236	0.240	2,042,697	0.2376	0.00%
2003-09-16	0	1.100	1.080	1.100	1.070	1.110	620,000	674,400	1.0877	0.238	0.234	0.238	0.232	0.240	2,865,321	0.2354	1.85%
2003-09-15	0	1.080	1.090	1.100	1.070	1.120	414,000	446,720	1.0790	0.234	0.236	0.238	0.232	0.242	1,913,295	0.2335	0.93%
2003-09-11	0	1.070	1.070	1.080	1.050	1.060	170,000	179,800	1.0576	0.232	0.232	0.234	0.227	0.229	785,653	0.2289	0.00%
2003-09-10	0	1.070	1.070	1.080	1.030	1.090	150,000	157,500	1.0500	0.232	0.232	0.234	0.223	0.236	693,223	0.2272	-6.96%
2003-09-09	0	1.150	1.130	1.150	1.150	1.200	302,000	355,060	1.1757	0.249	0.245	0.249	0.249	0.260	1,395,689	0.2544	-3.36%
2003-09-08	0	1.190	1.190	1.200	1.180	1.210	500,000	599,900	1.1998	0.257	0.257	0.260	0.255	0.262	2,310,743	0.2596	-0.83%
2003-09-05	0	1.200	1.170	1.200	1.170	1.260	820,000	986,700	1.2033	0.260	0.253	0.260	0.253	0.273	3,789,619	0.2604	3.45%
2003-09-04	0	1.160	1.140	1.170	1.110	1.170	1,072,000	1,214,020	1.1325	0.251	0.247	0.253	0.240	0.253	4,954,233	0.2450	1.75%
2003-09-03	0	1.140	1.110	1.140	1.100	1.140	692,000	771,980	1.1156	0.247	0.240	0.247	0.238	0.247	3,198,068	0.2414	6.54%
2003-09-02	0	1.070	1.070	1.090	1.060	1.150	256,000	283,860	1.1088	0.232	0.232	0.236	0.229	0.249	1,183,100	0.2399	-2.73%
2003-09-01	0	1.100	1.100	1.110	1.080	1.130	630,000	688,720	1.0932	0.238	0.238	0.240	0.234	0.245	2,911,536	0.2365	4.76%
2003-08-29	0	1.050	1.050	1.060	1.040	1.060	658,000	690,560	1.0495	0.227	0.227	0.229	0.225	0.229	3,040,938	0.2271	0.96%
2003-08-28	0	1.040	1.040	1.050	1.040	1.050	424,000	444,060	1.0473	0.225	0.225	0.227	0.225	0.227	1,959,510	0.2266	0.97%
2003-08-27	0	1.030	1.030	1.060	1.030	1.040	374,000	387,400	1.0358	0.223	0.223	0.229	0.223	0.225	1,728,436	0.2241	-1.90%
2003-08-26	0	1.050	1.020	1.050	1.020	1.050	212,000	219,240	1.0342	0.227	0.221	0.227	0.221	0.227	979,755	0.2238	1.94%
2003-08-25	0	1.030	1.050	1.070	1.030	1.100	710,000	754,840	1.0632	0.223	0.227	0.232	0.223	0.238	3,281,255	0.2300	-1.90%
2003-08-22	0	1.050	1.050	1.060	1.000	1.150	686,000	730,200	1.0644	0.227	0.227	0.229	0.216	0.249	3,170,339	0.2303	-2.78%
2003-08-21	0	1.080	1.060	1.090	0.980	1.090	852,000	883,600	1.0371	0.234	0.229	0.236	0.212	0.236	3,937,506	0.2244	10.20%
2003-08-20	0	0.980	0.950	0.980	0.900	0.980	472,000	449,460	0.9522	0.212	0.206	0.212	0.195	0.212	2,181,341	0.2060	2.08%
2003-08-19	0	0.960	0.920	0.960	0.950	1.000	678,000	657,960	0.9704	0.208	0.199	0.208	0.206	0.216	3,133,368	0.2100	5.49%
2003-08-18	0	0.910	0.910	0.940	0.870	0.910	1,354,000	1,207,160	0.8916	0.197	0.197	0.203	0.188	0.197	6,257,492	0.1929	5.81%
2003-08-15	0	0.860	0.850	0.870	0.850	0.860	630,000	538,000	0.8540	0.186	0.184	0.188	0.184	0.186	2,911,536	0.1848	3.61%
2003-08-14	0	0.830	0.800	0.850	0.830	0.840	290,000	243,500	0.8397	0.180	0.173	0.184	0.180	0.182	1,340,231	0.1817	0.00%
2003-08-13	0	0.830	0.820	0.830	0.800	0.840	200,000	163,400	0.8170	0.180	0.177	0.180	0.173	0.182	924,297	0.1768	3.75%
2003-08-12	0	0.800	-	0.840	0.800	0.800	90,000	72,000	0.8000	0.173	-	0.182	0.173	0.173	415,934	0.1731	0.00%
2003-08-11	0	0.800	-	0.840	0.800	0.820	70,000	56,400	0.8057	0.173	-	0.182	0.173	0.177	323,504	0.1743	-2.44%
2003-08-08	0	0.820	-	0.820	-	-	0	0	-	0.177	-	0.177	-	-	0	-	-1.20%
2003-08-07	0	0.830	-	0.840	0.830	0.830	30,000	24,900	0.8300	0.180	-	0.182	0.180	0.180	138,645	0.1796	-1.19%
2003-08-06	0	0.840	-	0.850	0.840	0.840	20,000	16,800	0.8400	0.182	-	0.184	0.182	0.182	92,430	0.1818	0.00%
2003-08-05	0	0.840	0.800	0.840	0.800	0.840	28,000	22,560	0.8057	0.182	0.173	0.182	0.173	0.182	129,402	0.1743	5.00%
2003-08-04	0	0.800	-	0.800	0.800	0.920	70,000	56,960	0.8137	0.173	-	0.173	0.173	0.199	323,504	0.1761	5.26%
2003-08-01	0	0.760	0.740	0.850	0.760	0.760	10,000	7,600	0.7600	0.164	0.160	0.184	0.164	0.164	46,215	0.1644	2.70%
2003-07-31	0	0.740	0.740	-	-	-	0	0	-	0.160	0.160	-	-	-	0	-	0.00%
2003-07-30	0	0.740	0.740	0.820	-	-	0	0	-	0.160	0.160	0.177	-	-	0	-	1.37%
2003-07-29	0	0.730	0.730	-	-	-	0	0	-	0.158	0.158	-	-	-	0	-	0.00%
2003-07-28	0	0.730	0.730	-	0.730	0.730	140,000	102,200	0.7300	0.158	0.158	-	0.158	0.158	647,008	0.1580	0.00%
2003-07-25	0	0.730	0.730	0.830	0.730	0.730	40,000	29,200	0.7300	0.158	0.158	0.180	0.158	0.158	184,859	0.1580	-1.35%
2003-07-24	0	0.740	-	0.800	-	-	0	0	-	0.160	-	0.173	-	-	0	-	0.00%
2003-07-23	0	0.740	0.720	0.800	-	-	0	0	-	0.160	0.156	0.173	-	-	0	-	0.00%
2003-07-22	0	0.740	0.720	0.800	-	-	0	0	-	0.160	0.156	0.173	-	-	0	-	0.00%
2003-07-21	0	0.740	0.720	0.800	0.740	0.740	120,000	88,800	0.7400	0.160	0.156	0.173	0.160	0.160	554,578	0.1601	0.00%
2003-07-18	0	0.740	0.710	0.800	0.740	0.740	10,000	7,400	0.7400	0.160	0.154	0.173	0.160	0.160	46,215	0.1601	-1.33%
2003-07-17	0	0.750	0.750	0.820	-	-	0	0	-	0.162	0.162	0.177	-	-	0	-	0.00%
2003-07-16	0	0.750	0.750	0.820	-	-	0	0	-	0.162	0.162	0.177	-	-	0	-	1.35%
2003-07-15	0	0.740	0.710	0.830	0.740	0.850	56,000	42,100	0.7518	0.160	0.154	0.180	0.160	0.184	258,803	0.1627	4.23%
2003-07-14	0	0.710	0.710	0.830	-	-	0	0	-	0.154	0.154	0.180	-	-	0	-	1.43%
2003-07-11	0	0.700	0.700	-	0.700	0.700	10,000	7,000	0.7000	0.151	0.151	-	0.151	0.151	46,215	0.1515	-4.11%
2003-07-10	0	0.730	0.730	0.790	-	-	0	0	-	0.158	0.158	0.171	-	-	0	-	4.29%
2003-07-09	0	0.700	-	-	0.700	0.700	100,000	70,000	0.7000	0.151	-	-	0.151	0.151	462,149	0.1515	-12.50%
2003-07-08	0	0.800	0.700	-	-	-	0	0	-	0.173	0.151	-	-	-	0	-	0.00%
2003-07-07	0	0.800	0.700	-	-	-	0	0	-	0.173	0.151	-	-	-	0	-	0.00%
2003-07-04	0	0.800	0.700	0.800	-	-	0	0	-	0.173	0.151	0.173	-	-	0	-	0.00%
2003-07-03	0	0.800	0.700	0.810	-	-	0	0	-	0.173	0.151	0.175	-	-	0	-	0.00%
2003-07-02	0	0.800	0.700	-	-	-	0	0	-	0.173	0.151	-	-	-	0	-	0.00%
2003-06-30	0	0.800	0.700	0.810	-	-	0	0	-	0.173	0.151	0.175	-	-	0	-	0.00%
2003-06-27	0	0.800	0.700	0.820	-	-	0	0	-	0.173	0.151	0.177	-	-	0	-	0.00%
2003-06-26	0	0.800	0.720	-	-	-	0	0	-	0.173	0.156	-	-	-	0	-	0.00%
2003-06-25	0	0.800	0.720	0.810	-	-	0	0	-	0.173	0.156	0.175	-	-	0	-	0.00%
2003-06-24	0	0.800	0.700	0.810	-	-	0	0	-	0.173	0.151	0.175	-	-	0	-	0.00%
2003-06-23	0	0.800	0.700	0.810	-	-	0	0	-	0.173	0.151	0.175	-	-	0	-	0.00%
2003-06-20	0	0.800	0.720	0.810	-	-	0	0	-	0.173	0.156	0.175	-	-	0	-	0.00%
2003-06-19	0	0.800	0.700	0.810	-	-	0	0	-	0.173	0.151	0.175	-	-	0	-	0.00%
2003-06-18	0	0.800	-	0.800	0.800	0.800	60,000	48,000	0.8000	0.173	-	0.173	0.173	0.173	277,289	0.1731	0.00%
2003-06-17	0	0.800	0.800	0.810	-	-	20,000	16,200	0.8100	0.173	0.173	0.175	-	-	92,430	0.1753	0.00%
2003-06-16	0	0.800	0.750	0.810	0.800	0.800	50,000	40,000	0.8000	0.173	0.162	0.175	0.173	0.173	231,074	0.1731	-1.23%
2003-06-13	0	0.810	0.790	0.820	0.790	0.820	686,000	554,760	0.8087	0.175	0.171	0.177	0.171	0.177	3,170,339	0.1750	-1.22%
2003-06-12	0	0.820	0.810	0.820	0.800	0.820	416,000	337,020	0.8101	0.177	0.175	0.177	0.173	0.177	1,922,538	0.1753	1.23%
2003-06-11	0	0.810	0.810	0.820	0.780	0.820	586,000	477,300	0.8145	0.175	0.175	0.177	0.169	0.177	2,708,191	0.1762	0.00%
2003-06-10	0	0.810	0.800	0.890	0.800	0.810	410,000	328,600	0.8015	0.175	0.173	0.193	0.173	0.175	1,894,809	0.1734	1.25%
2003-06-09	0	0.800	0.780	0.800	0.800	0.800	20,000	16,000	0.8000	0.173	0.169	0.173	0.173	0.173	92,430	0.1731	0.00%
2003-06-06	0	0.800	0.780	0.820	0.800	0.800	60,000	48,000	0.8000	0.173	0.169	0.177	0.173	0.173	277,289	0.1731	6.67%
2003-06-05	0	0.750	0.750	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2003-06-03	0	0.750	0.750	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2003-06-02	0	0.750	0.750	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2003-05-30	0	0.750	0.750	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2003-05-29	0	0.750	0.750	-	0.750	0.750	10,000	7,500	0.7500	0.162	0.162	-	0.162	0.162	46,215	0.1623	0.00%
2003-05-28	0	0.750	0.750	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2003-05-27	0	0.750	0.750	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2003-05-26	0	0.750	0.750	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2003-05-23	0	0.750	0.750	-	-	-	0	0	-	0.162	0.162	-	-	-	0	-	0.00%
2003-05-22	0	0.750	0.750	-	0.750	0.750	10,000	7,500	0.7500	0.162	0.162	-	0.162	0.162	46,215	0.1623	-6.25%
2003-05-21	0	0.800	0.770	-	-	-	0	0	-	0.173	0.167	-	-	-	0	-	0.00%
2003-05-20	0	0.800	-	-	-	-	0	0	-	0.173	-	-	-	-	0	-	0.00%
2003-05-19	0	0.800	0.780	0.800	-	-	0	0	-	0.173	0.169	0.173	-	-	0	-	0.00%
2003-05-16	0	0.800	0.780	0.800	0.800	0.800	60,000	48,000	0.8000	0.173	0.169	0.173	0.173	0.173	277,289	0.1731	0.00%
2003-05-15	0	0.800	0.760	0.800	0.800	0.800	30,000	24,000	0.8000	0.173	0.164	0.173	0.173	0.173	138,645	0.1731	9.59%
2003-05-14	0	0.730	0.730	-	0.730	0.730	16,000	11,680	0.7300	0.158	0.158	-	0.158	0.158	73,944	0.1580	0.00%
2003-05-13	0	0.730	0.730	0.780	0.730	0.730	10,000	7,300	0.7300	0.158	0.158	0.169	0.158	0.158	46,215	0.1580	4.29%
2003-05-12	0	0.700	0.700	-	0.700	0.700	6,000	4,200	0.7000	0.151	0.151	-	0.151	0.151	27,729	0.1515	0.00%
2003-05-09	0	0.700	0.600	0.700	-	-	0	0	-	0.151	0.130	0.151	-	-	0	-	-10.26%
2003-05-07	0	0.780	0.600	-	-	-	0	0	-	0.169	0.130	-	-	-	0	-	0.00%
2003-05-06	0	0.780	0.600	-	-	-	0	0	-	0.169	0.130	-	-	-	0	-	0.00%
2003-05-05	0	0.780	0.600	0.780	-	-	0	0	-	0.169	0.130	0.169	-	-	0	-	0.00%
2003-05-02	0	0.780	0.600	-	-	-	0	0	-	0.169	0.130	-	-	-	0	-	0.00%
2003-04-30	0	0.780	0.600	-	-	-	0	0	-	0.169	0.130	-	-	-	0	-	0.00%
2003-04-29	0	0.780	0.620	-	-	-	0	0	-	0.169	0.134	-	-	-	0	-	0.00%
2003-04-28	0	0.780	0.650	-	-	-	0	0	-	0.169	0.141	-	-	-	0	-	0.00%
2003-04-25	0	0.780	0.700	-	-	-	0	0	-	0.169	0.151	-	-	-	0	-	0.00%
2003-04-24	0	0.780	0.700	-	-	-	0	0	-	0.169	0.151	-	-	-	0	-	0.00%
2003-04-23	0	0.780	0.700	-	-	-	0	0	-	0.169	0.151	-	-	-	0	-	0.00%
2003-04-22	0	0.780	0.650	-	-	-	0	0	-	0.169	0.141	-	-	-	0	-	0.00%
2003-04-17	0	0.780	0.650	-	-	-	0	0	-	0.169	0.141	-	-	-	0	-	0.00%
2003-04-16	0	0.780	0.650	-	-	-	0	0	-	0.169	0.141	-	-	-	0	-	0.00%
2003-04-15	0	0.780	0.650	-	-	-	0	0	-	0.169	0.141	-	-	-	0	-	0.00%
2003-04-14	0	0.780	0.760	0.780	0.780	0.780	4,000	3,120	0.7800	0.169	0.164	0.169	0.169	0.169	18,486	0.1688	0.00%
2003-04-11	0	0.780	0.700	0.780	-	-	0	0	-	0.169	0.151	0.169	-	-	0	-	0.00%
2003-04-10	0	0.780	0.780	-	0.780	0.780	30,000	23,400	0.7800	0.169	0.169	-	0.169	0.169	138,645	0.1688	0.00%
2003-04-09	0	0.780	0.780	0.800	0.780	0.780	40,000	31,200	0.7800	0.169	0.169	0.173	0.169	0.169	184,859	0.1688	0.00%
2003-04-08	0	0.780	0.780	0.810	-	-	0	0	-	0.169	0.169	0.175	-	-	0	-	0.00%
2003-04-07	0	0.780	0.780	0.820	0.780	0.780	10,000	7,800	0.7800	0.169	0.169	0.177	0.169	0.169	46,215	0.1688	-2.50%
2003-04-04	0	0.800	0.780	0.820	-	-	0	0	-	0.173	0.169	0.177	-	-	0	-	0.00%
2003-04-03	0	0.800	0.800	0.880	0.800	0.800	70,000	56,000	0.8000	0.173	0.173	0.190	0.173	0.173	323,504	0.1731	0.00%
2003-04-02	0	0.800	0.700	0.820	0.800	0.800	90,000	72,000	0.8000	0.173	0.151	0.177	0.173	0.173	415,934	0.1731	-2.44%
2003-04-01	0	0.820	0.800	0.820	0.820	0.820	164,000	134,000	0.8171	0.177	0.173	0.177	0.177	0.177	757,924	0.1768	0.00%
2003-03-31	0	0.820	0.700	0.880	0.820	0.840	250,000	206,000	0.8240	0.177	0.151	0.190	0.177	0.182	1,155,372	0.1783	-2.38%
2003-03-28	0	0.840	0.700	0.860	0.840	0.860	80,000	68,200	0.8525	0.182	0.151	0.186	0.182	0.186	369,719	0.1845	-2.33%
2003-03-27	0	0.860	0.700	0.880	0.860	0.860	100,000	86,000	0.8600	0.186	0.151	0.190	0.186	0.186	462,149	0.1861	0.00%
2003-03-26	0	0.860	0.700	0.880	-	-	0	0	-	0.186	0.151	0.190	-	-	0	-	0.00%
2003-03-25	0	0.860	0.700	0.880	-	-	0	0	-	0.186	0.151	0.190	-	-	0	-	0.00%
2003-03-24	0	0.860	-	0.900	-	-	0	0	-	0.186	-	0.195	-	-	0	-	0.00%
2003-03-21	0	0.860	0.860	-	0.850	0.850	50,000	42,500	0.8500	0.186	0.186	-	0.184	0.184	231,074	0.1839	-4.44%
2003-03-20	0	0.900	-	0.900	-	-	0	0	-	0.195	-	0.195	-	-	0	-	0.00%
2003-03-19	0	0.900	0.850	0.940	0.820	0.900	130,000	110,200	0.8477	0.195	0.184	0.203	0.177	0.195	600,793	0.1834	9.76%
2003-03-18	0	0.820	0.800	0.830	0.800	0.820	158,000	128,400	0.8127	0.177	0.173	0.180	0.173	0.177	730,195	0.1758	6.49%
2003-03-17	0	0.770	0.770	0.820	-	-	0	0	-	0.167	0.167	0.177	-	-	0	-	4.05%
2003-03-14	0	0.740	0.740	0.800	0.720	0.720	122,000	86,340	0.7077	0.160	0.160	0.173	0.156	0.156	563,821	0.1531	7.25%
2003-03-13	0	0.690	0.690	0.700	0.690	0.690	170,000	117,300	0.6900	0.149	0.149	0.151	0.149	0.149	785,653	0.1493	9.52%
2003-03-12	0	0.630	0.630	-	0.630	0.630	8,000	5,040	0.6300	0.136	0.136	-	0.136	0.136	36,972	0.1363	5.00%
2003-03-11	0	0.600	0.530	-	-	-	0	0	-	0.130	0.115	-	-	-	0	-	0.00%
2003-03-10	0	0.600	0.600	0.650	0.600	0.600	8,000	4,800	0.6000	0.130	0.130	0.141	0.130	0.130	36,972	0.1298	-14.29%
2003-03-07	0	0.700	0.600	0.700	0.680	0.700	112,000	77,400	0.6911	0.151	0.130	0.151	0.147	0.151	517,606	0.1495	0.00%
2003-03-06	0	0.700	0.700	0.720	0.680	0.700	54,000	37,160	0.6881	0.151	0.151	0.156	0.147	0.151	249,560	0.1489	0.00%
2003-03-05	0	0.700	0.700	-	0.700	0.700	20,000	14,000	0.7000	0.151	0.151	-	0.151	0.151	92,430	0.1515	0.00%
2003-03-04	0	0.700	0.660	0.750	0.660	0.730	164,000	112,940	0.6887	0.151	0.143	0.162	0.143	0.158	757,924	0.1490	-10.26%
2003-03-03	0	0.780	0.660	0.840	-	-	0	0	-	0.169	0.143	0.182	-	-	0	-	0.00%
2003-02-28	0	0.780	0.660	0.800	-	-	0	0	-	0.169	0.143	0.173	-	-	0	-	0.00%
2003-02-27	0	0.780	0.650	0.800	0.780	0.780	28,000	21,600	0.7714	0.169	0.141	0.173	0.169	0.169	129,402	0.1669	-2.50%
2003-02-26	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-25	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-24	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-21	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-20	0	0.800	-	0.850	-	-	0	0	-	0.173	-	0.184	-	-	0	-	0.00%
2003-02-19	0	0.800	-	0.850	-	-	0	0	-	0.173	-	0.184	-	-	0	-	0.00%
2003-02-18	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-17	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-14	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-13	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-12	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-11	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-10	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-07	0	0.800	-	0.880	-	-	0	0	-	0.173	-	0.190	-	-	0	-	0.00%
2003-02-06	0	0.800	-	0.800	0.780	0.800	70,000	55,200	0.7886	0.173	-	0.173	0.169	0.173	323,504	0.1706	0.00%
2003-02-05	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-02-04	0	0.800	-	0.880	-	-	0	0	-	0.173	-	0.190	-	-	0	-	0.00%
2003-01-30	0	0.800	-	0.880	-	-	0	0	-	0.173	-	0.190	-	-	0	-	0.00%
2003-01-29	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-01-28	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-01-27	0	0.800	-	0.800	-	-	0	0	-	0.173	-	0.173	-	-	0	-	0.00%
2003-01-24	0	0.800	0.730	0.830	-	-	0	0	-	0.173	0.158	0.180	-	-	0	-	0.00%
2003-01-23	0	0.800	0.730	0.850	0.800	0.800	100,000	80,000	0.8000	0.173	0.158	0.184	0.173	0.173	462,149	0.1731	-13.04%
2003-01-22	0	0.920	-	0.960	-	-	0	0	-	0.199	-	0.208	-	-	0	-	0.00%
2003-01-21	0	0.920	-	0.950	-	-	0	0	-	0.199	-	0.206	-	-	0	-	0.00%
2003-01-20	0	0.920	-	0.980	-	-	0	0	-	0.199	-	0.212	-	-	0	-	0.00%
2003-01-17	0	0.920	-	0.940	-	-	0	0	-	0.199	-	0.203	-	-	0	-	0.00%
2003-01-16	0	0.920	-	0.920	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-1.08%
2003-01-15	0	0.930	-	0.940	-	-	0	0	-	0.201	-	0.203	-	-	0	-	0.00%
2003-01-14	0	0.930	-	0.940	-	-	0	0	-	0.201	-	0.203	-	-	0	-	0.00%
2003-01-13	0	0.930	-	0.970	-	-	0	0	-	0.201	-	0.210	-	-	0	-	0.00%
2003-01-10	0	0.930	-	0.950	-	-	0	0	-	0.201	-	0.206	-	-	0	-	0.00%
2003-01-09	0	0.930	-	0.940	0.930	0.930	300,000	279,000	0.9300	0.201	-	0.203	0.201	0.201	1,386,446	0.2012	6.90%
2003-01-08	0	0.870	-	0.950	-	-	0	0	-	0.188	-	0.206	-	-	0	-	0.00%
2003-01-07	0	0.870	-	0.950	-	-	0	0	-	0.188	-	0.206	-	-	0	-	0.00%
2003-01-06	0	0.870	-	0.930	-	-	0	0	-	0.188	-	0.201	-	-	0	-	0.00%
2003-01-03	0	0.870	-	0.920	-	-	0	0	-	0.188	-	0.199	-	-	0	-	0.00%
2003-01-02	0	0.870	-	0.920	-	-	0	0	-	0.188	-	0.199	-	-	0	-	0.00%
2002-12-31	0	0.880	-	0.910	-	-	0	0	-	0.188	-	0.195	-	-	0	-	0.00%
2002-12-30	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-27	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-24	0	0.880	-	0.940	-	-	0	0	-	0.188	-	0.201	-	-	0	-	0.00%
2002-12-23	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-20	0	0.880	-	0.920	-	-	0	0	-	0.188	-	0.197	-	-	0	-	0.00%
2002-12-19	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-18	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-17	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-12-16	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-13	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-12	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-11	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-10	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-09	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-06	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-05	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-04	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-12-03	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-12-02	0	0.880	-	0.940	-	-	0	0	-	0.188	-	0.201	-	-	0	-	0.00%
2002-11-29	0	0.880	-	0.940	-	-	0	0	-	0.188	-	0.201	-	-	0	-	0.00%
2002-11-28	0	0.880	-	0.920	-	-	0	0	-	0.188	-	0.197	-	-	0	-	0.00%
2002-11-27	0	0.880	-	0.940	-	-	0	0	-	0.188	-	0.201	-	-	0	-	0.00%
2002-11-26	0	0.880	-	0.880	0.880	0.880	20,000	17,600	0.8800	0.188	-	0.188	0.188	0.188	93,492	0.1883	0.00%
2002-11-25	0	0.880	-	0.880	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2002-11-22	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-11-21	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-11-20	0	0.880	-	0.880	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2002-11-19	0	0.880	-	0.880	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2002-11-18	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-11-15	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-11-14	0	0.880	-	0.880	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2002-11-13	0	0.880	-	0.880	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2002-11-12	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-11-11	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-11-08	0	0.880	-	0.950	-	-	0	0	-	0.188	-	0.203	-	-	0	-	0.00%
2002-11-07	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-11-06	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-11-05	0	0.880	-	0.890	-	-	0	0	-	0.188	-	0.190	-	-	0	-	0.00%
2002-11-04	0	0.880	0.800	0.890	-	-	0	0	-	0.188	0.171	0.190	-	-	0	-	0.00%
2002-11-01	0	0.880	-	0.880	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2002-10-31	0	0.880	-	0.880	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2002-10-30	0	0.880	0.800	0.880	-	-	0	0	-	0.188	0.171	0.188	-	-	0	-	0.00%
2002-10-29	0	0.880	-	0.880	-	-	0	0	-	0.188	-	0.188	-	-	0	-	0.00%
2002-10-28	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-10-25	0	0.880	-	0.900	-	-	0	0	-	0.188	-	0.193	-	-	0	-	0.00%
2002-10-24	0	0.880	0.810	0.900	-	-	0	0	-	0.188	0.173	0.193	-	-	0	-	0.00%
2002-10-23	0	0.880	0.850	0.880	0.820	0.900	70,000	60,600	0.8657	0.188	0.182	0.188	0.175	0.193	327,222	0.1852	-2.22%
2002-10-22	0	0.900	0.820	0.900	-	-	0	0	-	0.193	0.175	0.193	-	-	0	-	0.00%
2002-10-21	0	0.900	0.820	0.900	-	-	0	0	-	0.193	0.175	0.193	-	-	0	-	0.00%
2002-10-18	0	0.900	0.820	0.900	-	-	0	0	-	0.193	0.175	0.193	-	-	0	-	0.00%
2002-10-17	0	0.900	0.820	0.900	-	-	0	0	-	0.193	0.175	0.193	-	-	0	-	0.00%
2002-10-16	0	0.900	0.820	0.950	-	-	0	0	-	0.193	0.175	0.203	-	-	0	-	0.00%
2002-10-15	0	0.900	0.820	0.920	0.890	0.900	26,000	23,340	0.8977	0.193	0.175	0.197	0.190	0.193	121,540	0.1920	0.00%
2002-10-11	0	0.900	-	0.920	-	-	0	0	-	0.193	-	0.197	-	-	0	-	0.00%
2002-10-10	0	0.900	0.830	0.910	0.880	0.900	20,000	17,800	0.8900	0.193	0.178	0.195	0.188	0.193	93,492	0.1904	-1.10%
2002-10-09	0	0.910	0.830	0.920	-	-	0	0	-	0.195	0.178	0.197	-	-	0	-	0.00%
2002-10-08	0	0.910	0.830	0.920	-	-	0	0	-	0.195	0.178	0.197	-	-	0	-	0.00%
2002-10-07	0	0.910	0.830	0.920	-	-	0	0	-	0.195	0.178	0.197	-	-	0	-	0.00%
2002-10-04	0	0.910	0.850	0.910	0.910	0.910	20,000	18,200	0.9100	0.195	0.182	0.195	0.195	0.195	93,492	0.1947	-2.15%
2002-10-03	0	0.930	-	0.930	0.920	0.930	20,000	18,500	0.9250	0.199	-	0.199	0.197	0.199	93,492	0.1979	0.00%
2002-10-02	0	0.930	-	0.930	0.920	0.930	20,000	18,500	0.9250	0.199	-	0.199	0.197	0.199	93,492	0.1979	0.00%
2002-09-30	0	0.930	-	0.930	0.910	0.930	26,000	23,860	0.9177	0.199	-	0.199	0.195	0.199	121,540	0.1963	2.20%
2002-09-27	0	0.910	-	0.940	-	-	0	0	-	0.195	-	0.201	-	-	0	-	0.00%
2002-09-26	0	0.910	0.890	0.940	0.910	0.930	30,000	27,500	0.9167	0.195	0.190	0.201	0.195	0.199	140,238	0.1961	-2.15%
2002-09-25	0	0.930	0.900	0.940	-	-	0	0	-	0.199	0.193	0.201	-	-	0	-	0.00%
2002-09-24	0	0.930	0.800	0.930	0.920	0.930	40,000	36,900	0.9225	0.199	0.171	0.199	0.197	0.199	186,984	0.1973	-1.06%
2002-09-23	0	0.940	0.920	0.940	-	-	0	0	-	0.201	0.197	0.201	-	-	0	-	0.00%
2002-09-20	0	0.940	-	0.940	0.920	0.940	30,000	27,800	0.9267	0.201	-	0.201	0.197	0.201	140,238	0.1982	0.00%
2002-09-19	0	0.940	0.920	0.940	-	-	0	0	-	0.201	0.197	0.201	-	-	0	-	0.00%
2002-09-18	0	0.940	0.920	0.950	-	-	0	0	-	0.201	0.197	0.203	-	-	0	-	0.00%
2002-09-17	0	0.940	0.920	0.940	-	-	0	0	-	0.201	0.197	0.201	-	-	0	-	0.00%
2002-09-16	0	0.940	0.880	0.940	0.930	0.940	60,000	55,900	0.9317	0.201	0.188	0.201	0.199	0.201	280,476	0.1993	0.00%
2002-09-13	0	0.940	0.930	0.960	0.940	0.940	30,000	28,200	0.9400	0.201	0.199	0.205	0.201	0.201	140,238	0.2011	-3.09%
2002-09-12	0	0.970	0.930	0.970	0.940	0.970	50,000	47,300	0.9460	0.208	0.199	0.208	0.201	0.208	233,730	0.2024	0.00%
2002-09-11	0	0.970	0.940	0.970	-	-	0	0	-	0.208	0.201	0.208	-	-	0	-	0.00%
2002-09-10	0	0.970	0.940	0.970	-	-	0	0	-	0.208	0.201	0.208	-	-	0	-	0.00%
2002-09-09	0	0.970	0.940	0.980	-	-	0	0	-	0.208	0.201	0.210	-	-	0	-	0.00%
2002-09-06	0	0.970	0.940	0.970	0.940	0.970	30,000	28,500	0.9500	0.208	0.201	0.208	0.201	0.208	140,238	0.2032	0.00%
2002-09-05	0	0.970	0.930	0.970	-	-	0	0	-	0.208	0.199	0.208	-	-	0	-	0.00%
2002-09-04	0	0.970	0.920	0.970	-	-	0	0	-	0.208	0.197	0.208	-	-	0	-	0.00%
2002-09-03	0	0.970	0.930	0.980	-	-	0	0	-	0.208	0.199	0.210	-	-	0	-	0.00%
2002-09-02	0	0.970	0.940	0.970	0.940	0.980	84,000	81,520	0.9705	0.208	0.201	0.208	0.201	0.210	392,667	0.2076	3.19%
2002-08-30	0	0.940	0.940	0.980	0.940	0.940	20,000	18,800	0.9400	0.201	0.201	0.210	0.201	0.201	93,492	0.2011	-4.08%
2002-08-29	0	0.980	0.930	0.980	-	-	0	0	-	0.210	0.199	0.210	-	-	0	-	0.00%
2002-08-28	0	0.980	0.940	0.980	-	-	0	0	-	0.210	0.201	0.210	-	-	0	-	-1.01%
2002-08-27	0	0.990	0.920	0.990	0.930	0.990	86,000	81,180	0.9440	0.212	0.197	0.212	0.199	0.212	402,016	0.2019	1.02%
2002-08-26	0	0.980	0.910	0.990	0.930	0.980	118,000	112,360	0.9522	0.210	0.195	0.212	0.199	0.210	551,604	0.2037	-1.01%
2002-08-23	0	0.990	0.910	0.990	-	-	0	0	-	0.212	0.195	0.212	-	-	0	-	0.00%
2002-08-22	0	0.990	0.910	0.990	-	-	0	0	-	0.212	0.195	0.212	-	-	0	-	0.00%
2002-08-21	0	0.990	0.910	0.990	0.980	0.990	330,000	325,600	0.9867	0.212	0.195	0.212	0.210	0.212	1,542,620	0.2111	0.00%
2002-08-20	0	0.990	0.950	0.990	0.980	0.990	220,000	217,260	0.9875	0.212	0.203	0.212	0.210	0.212	1,028,413	0.2113	2.06%
2002-08-19	0	0.970	0.910	0.970	0.980	0.990	200,000	197,620	0.9881	0.208	0.195	0.208	0.210	0.212	934,921	0.2114	-2.02%
2002-08-16	0	0.990	0.900	1.000	0.970	0.990	270,000	266,500	0.9870	0.212	0.193	0.214	0.208	0.212	1,262,144	0.2111	2.06%
2002-08-15	0	0.970	0.890	0.990	0.970	0.970	20,000	19,400	0.9700	0.208	0.190	0.212	0.208	0.208	93,492	0.2075	0.00%
2002-08-14	0	0.970	0.900	0.970	-	-	0	0	-	0.208	0.193	0.208	-	-	0	-	-1.02%
2002-08-13	0	0.980	0.920	0.980	0.970	0.980	232,000	228,260	0.9839	0.210	0.197	0.210	0.208	0.210	1,084,509	0.2105	1.03%
2002-08-12	0	0.970	0.900	0.970	0.970	0.980	40,000	39,000	0.9750	0.208	0.193	0.208	0.208	0.210	186,984	0.2086	-1.02%
2002-08-09	0	0.980	0.950	0.980	0.980	0.990	188,000	185,700	0.9878	0.210	0.203	0.210	0.210	0.212	878,826	0.2113	-1.01%
2002-08-08	0	0.990	0.890	0.990	0.970	0.990	290,000	286,300	0.9872	0.212	0.190	0.212	0.208	0.212	1,355,636	0.2112	2.06%
2002-08-07	0	0.970	0.900	0.970	0.970	0.990	280,000	276,900	0.9889	0.208	0.193	0.208	0.208	0.212	1,308,890	0.2116	-1.02%
2002-08-06	0	0.980	0.910	0.980	0.990	1.000	280,000	277,900	0.9925	0.210	0.195	0.210	0.212	0.214	1,308,890	0.2123	-1.01%
2002-08-05	0	0.990	0.920	0.990	0.990	0.990	60,000	59,400	0.9900	0.212	0.197	0.212	0.212	0.212	280,476	0.2118	-1.00%
2002-08-02	0	1.000	0.920	1.000	1.000	1.000	50,000	50,000	1.0000	0.214	0.197	0.214	0.214	0.214	233,730	0.2139	0.00%
2002-08-01	0	1.000	-	1.000	1.010	1.010	180,000	180,300	1.0017	0.214	-	0.214	0.216	0.216	841,429	0.2143	-0.99%
2002-07-31	0	1.010	-	1.010	1.010	1.010	250,000	251,000	1.0040	0.216	-	0.216	0.216	0.216	1,168,652	0.2148	0.00%
2002-07-30	0	1.010	-	1.040	0.980	1.010	370,000	370,700	1.0019	0.216	-	0.222	0.210	0.216	1,729,604	0.2143	3.06%
2002-07-29	0	0.980	-	0.980	0.980	0.990	170,000	166,800	0.9812	0.210	-	0.210	0.210	0.212	794,683	0.2099	1.03%
2002-07-26	0	0.970	-	0.970	0.970	0.990	70,000	68,600	0.9800	0.208	-	0.208	0.208	0.212	327,222	0.2096	-2.02%
2002-07-25	0	0.990	-	0.990	0.990	0.990	40,000	39,600	0.9900	0.212	-	0.212	0.212	0.212	186,984	0.2118	1.02%
2002-07-24	0	0.980	-	0.980	0.990	0.990	60,000	59,400	0.9900	0.210	-	0.210	0.212	0.212	280,476	0.2118	-1.01%
2002-07-23	0	0.990	-	0.990	0.990	0.990	150,000	148,500	0.9900	0.212	-	0.212	0.212	0.212	701,191	0.2118	-1.00%
2002-07-22	0	1.000	-	1.000	0.990	1.000	68,000	67,460	0.9921	0.214	-	0.214	0.212	0.214	317,873	0.2122	0.00%
2002-07-19	0	1.000	-	1.000	0.990	1.000	44,000	43,640	0.9918	0.214	-	0.214	0.212	0.214	205,683	0.2122	1.01%
2002-07-18	0	0.990	-	0.990	0.990	1.000	14,000	13,900	0.9929	0.212	-	0.212	0.212	0.214	65,444	0.2124	0.00%
2002-07-17	0	0.990	-	0.990	0.990	1.000	16,000	15,920	0.9950	0.212	-	0.212	0.212	0.214	74,794	0.2129	0.00%
2002-07-16	0	0.990	-	0.990	0.990	1.000	18,000	17,900	0.9944	0.212	-	0.212	0.212	0.214	84,143	0.2127	0.00%
2002-07-15	0	0.990	-	0.990	0.990	1.000	16,000	15,920	0.9950	0.212	-	0.212	0.212	0.214	74,794	0.2129	-1.00%
2002-07-12	0	1.000	-	1.000	1.000	1.000	10,000	10,000	1.0000	0.214	-	0.214	0.214	0.214	46,746	0.2139	0.00%
2002-07-11	0	1.000	-	1.000	1.000	1.010	24,000	24,040	1.0017	0.214	-	0.214	0.214	0.216	112,191	0.2143	-0.99%
2002-07-10	0	1.010	0.980	1.030	-	-	0	0	-	0.216	0.210	0.220	-	-	0	-	0.00%
2002-07-09	0	1.010	-	1.010	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-1.94%
2002-07-08	0	1.030	-	-	1.030	1.030	10,000	10,300	1.0300	0.220	-	-	0.220	0.220	46,746	0.2203	0.98%
2002-07-05	0	1.020	-	1.020	-	-	0	0	-	0.218	-	0.218	-	-	0	-	-0.97%
2002-07-04	0	1.030	-	1.030	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2002-07-03	0	1.030	-	1.030	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2002-07-02	0	1.030	-	1.030	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2002-06-28	0	1.030	-	1.030	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
2002-06-27	0	1.030	-	1.030	-	-	0	0	-	0.220	-	0.220	-	-	0	-	-1.90%
2002-06-26	0	1.050	-	1.090	-	-	0	0	-	0.225	-	0.233	-	-	0	-	0.00%
2002-06-25	0	1.050	-	-	-	-	0	0	-	0.225	-	-	-	-	0	-	0.00%
2002-06-24	0	1.050	-	1.050	1.030	1.050	86,000	89,700	1.0430	0.225	-	0.225	0.220	0.225	402,016	0.2231	1.94%
2002-06-21	0	1.030	1.020	-	1.000	1.030	170,000	172,900	1.0171	0.220	0.218	-	0.214	0.220	794,683	0.2176	3.00%
2002-06-20	0	1.000	1.000	-	1.000	1.050	328,000	337,640	1.0294	0.214	0.214	-	0.214	0.225	1,533,271	0.2202	-4.76%
2002-06-19	0	1.050	-	1.050	-	-	0	0	-	0.225	-	0.225	-	-	0	-	0.00%
2002-06-18	0	1.050	-	1.070	-	-	0	0	-	0.225	-	0.229	-	-	0	-	0.00%
2002-06-17	0	1.050	-	1.050	1.050	1.050	90,000	94,500	1.0500	0.225	-	0.225	0.225	0.225	420,715	0.2246	-0.94%
2002-06-14	0	1.060	-	1.080	-	-	0	0	-	0.227	-	0.231	-	-	0	-	0.00%
2002-06-13	0	1.060	-	1.100	-	-	0	0	-	0.227	-	0.235	-	-	0	-	0.00%
2002-06-12	0	1.060	-	1.100	-	-	0	0	-	0.227	-	0.235	-	-	0	-	0.00%
2002-06-11	0	1.060	-	1.100	-	-	0	0	-	0.227	-	0.235	-	-	0	-	0.00%
2002-06-10	0	1.060	-	1.080	-	-	0	0	-	0.227	-	0.231	-	-	0	-	0.00%
2002-06-07	0	1.060	-	1.060	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
2002-06-06	0	1.060	-	1.060	1.060	1.060	90,000	95,400	1.0600	0.227	-	0.227	0.227	0.227	420,715	0.2268	0.95%
2002-06-05	0	1.050	-	1.120	-	-	0	0	-	0.225	-	0.240	-	-	0	-	0.00%
2002-06-04	0	1.050	1.000	1.050	1.010	1.180	462,000	496,780	1.0753	0.225	0.214	0.225	0.216	0.252	2,159,668	0.2300	2.94%
2002-06-03	0	1.020	-	1.020	1.000	1.060	114,000	115,180	1.0104	0.218	-	0.218	0.214	0.227	532,905	0.2161	-1.92%
2002-05-31	0	1.040	1.020	-	-	-	0	0	-	0.222	0.218	-	-	-	0	-	0.00%
2002-05-30	0	1.040	1.020	-	-	-	0	0	-	0.222	0.218	-	-	-	0	-	0.00%
2002-05-29	0	1.040	1.020	-	-	-	0	0	-	0.222	0.218	-	-	-	0	-	0.00%
2002-05-28	0	1.040	1.020	1.040	-	-	0	0	-	0.222	0.218	0.222	-	-	0	-	-0.95%
2002-05-27	0	1.050	1.020	1.050	1.040	1.050	54,000	56,500	1.0463	0.225	0.218	0.225	0.222	0.225	252,429	0.2238	0.00%
2002-05-24	0	1.050	1.020	1.050	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	0.00%
2002-05-23	0	1.050	1.020	1.050	-	-	0	0	-	0.225	0.218	0.225	-	-	0	-	0.00%
2002-05-22	0	1.050	1.000	1.050	1.050	1.050	10,000	10,500	1.0500	0.225	0.214	0.225	0.225	0.225	46,746	0.2246	5.00%
2002-05-21	0	1.000	1.000	1.050	1.000	1.000	50,000	50,000	1.0000	0.214	0.214	0.225	0.214	0.214	233,730	0.2139	0.00%
2002-05-17	0	1.000	1.000	1.050	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2002-05-16	0	1.000	1.000	1.040	-	-	0	0	-	0.214	0.214	0.222	-	-	0	-	0.00%
2002-05-15	0	1.000	1.000	1.050	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2002-05-14	0	1.000	1.000	1.050	0.930	1.000	40,000	39,440	0.9860	0.214	0.214	0.225	0.199	0.214	186,984	0.2109	0.00%
2002-05-13	0	1.000	1.000	1.050	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2002-05-10	0	1.000	0.970	1.000	1.000	1.000	42,000	42,000	1.0000	0.214	0.208	0.214	0.214	0.214	196,333	0.2139	0.00%
2002-05-09	0	1.000	1.000	1.050	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2002-05-08	0	1.000	1.000	1.040	-	-	0	0	-	0.214	0.214	0.222	-	-	0	-	0.00%
2002-05-07	0	1.000	0.920	1.000	1.000	1.020	164,000	165,600	1.0098	0.214	0.197	0.214	0.214	0.218	766,635	0.2160	0.00%
2002-05-06	0	1.000	1.000	1.020	-	-	0	0	-	0.214	0.214	0.218	-	-	0	-	0.00%
2002-05-03	0	1.000	1.000	1.020	0.920	0.930	32,000	29,640	0.9263	0.214	0.214	0.218	0.197	0.199	149,587	0.1981	0.00%
2002-05-02	0	1.000	0.920	1.020	-	-	0	0	-	0.214	0.197	0.218	-	-	0	-	0.00%
2002-04-30	0	1.000	-	1.040	-	-	2	2	1.0000	0.214	-	0.222	-	-	9	0.2139	0.00%
2002-04-29	0	1.000	1.000	1.050	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2002-04-26	0	1.000	1.000	1.050	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2002-04-25	0	1.000	-	1.050	-	-	0	0	-	0.214	-	0.225	-	-	0	-	0.00%
2002-04-24	0	1.000	-	1.050	-	-	0	0	-	0.214	-	0.225	-	-	0	-	0.00%
2002-04-23	0	1.000	1.000	1.050	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	0.00%
2002-04-22	0	1.000	1.000	1.050	-	-	0	0	-	0.214	0.214	0.225	-	-	0	-	2.04%
2002-04-19	0	0.980	0.980	1.030	-	-	0	0	-	0.210	0.210	0.220	-	-	0	-	3.16%
2002-04-18	0	0.950	0.950	-	-	-	0	0	-	0.203	0.203	-	-	-	0	-	3.26%
2002-04-17	0	0.920	0.920	1.050	0.920	0.920	8,000	7,360	0.9200	0.197	0.197	0.225	0.197	0.197	37,397	0.1968	-6.12%
2002-04-16	0	0.980	0.910	1.050	-	-	0	0	-	0.210	0.195	0.225	-	-	0	-	0.00%
2002-04-15	0	0.980	0.900	1.050	-	-	0	0	-	0.210	0.193	0.225	-	-	0	-	0.00%
2002-04-12	0	0.980	0.900	1.050	-	-	0	0	-	0.210	0.193	0.225	-	-	0	-	0.00%
2002-04-11	0	0.980	0.900	1.050	-	-	0	0	-	0.210	0.193	0.225	-	-	0	-	0.00%
2002-04-10	0	0.980	0.900	1.050	0.980	0.980	20,000	19,600	0.9800	0.210	0.193	0.225	0.210	0.210	93,492	0.2096	-3.92%
2002-04-09	0	1.020	0.980	1.050	-	-	0	0	-	0.218	0.210	0.225	-	-	0	-	0.00%
2002-04-08	0	1.020	0.980	-	-	-	0	0	-	0.218	0.210	-	-	-	0	-	0.00%
2002-04-04	0	1.020	0.980	1.050	1.020	1.020	4,000	4,080	1.0200	0.218	0.210	0.225	0.218	0.218	18,698	0.2182	0.00%
2002-04-03	0	1.020	1.020	1.050	-	-	0	0	-	0.218	0.218	0.225	-	-	0	-	0.00%
2002-04-02	0	1.020	1.020	1.050	-	-	0	0	-	0.218	0.218	0.225	-	-	0	-	0.00%
2002-03-28	0	1.020	0.980	1.050	1.020	1.020	30,000	30,600	1.0200	0.218	0.210	0.225	0.218	0.218	140,238	0.2182	0.00%
2002-03-27	0	1.020	1.020	1.050	-	-	0	0	-	0.218	0.218	0.225	-	-	0	-	0.00%
2002-03-26	0	1.020	1.020	1.050	1.020	1.020	30,000	30,600	1.0200	0.218	0.218	0.225	0.218	0.218	140,238	0.2182	0.00%
2002-03-25	0	1.020	1.020	1.050	-	-	0	0	-	0.218	0.218	0.225	-	-	0	-	0.00%
2002-03-22	0	1.020	1.020	1.050	1.020	1.020	10,000	10,200	1.0200	0.218	0.218	0.225	0.218	0.218	46,746	0.2182	0.00%
2002-03-21	0	1.020	1.020	1.050	-	-	0	0	-	0.218	0.218	0.225	-	-	0	-	0.00%
2002-03-20	0	1.020	1.020	1.050	-	-	0	0	-	0.218	0.218	0.225	-	-	0	-	0.00%
2002-03-19	0	1.020	1.020	-	-	-	0	0	-	0.218	0.218	-	-	-	0	-	0.00%
2002-03-18	0	1.020	1.020	1.230	1.020	1.020	8,000	8,160	1.0200	0.218	0.218	0.263	0.218	0.218	37,397	0.2182	-7.27%
2002-03-15	0	1.100	1.020	1.100	-	-	0	0	-	0.235	0.218	0.235	-	-	0	-	-4.35%
2002-03-14	0	1.150	-	1.180	-	-	0	0	-	0.246	-	0.252	-	-	0	-	0.00%
2002-03-13	0	1.150	-	1.230	-	-	0	0	-	0.246	-	0.263	-	-	0	-	0.00%
2002-03-12	0	1.150	-	1.150	-	-	0	0	-	0.246	-	0.246	-	-	0	-	-4.17%
2002-03-11	0	1.200	-	1.230	-	-	0	0	-	0.257	-	0.263	-	-	0	-	0.00%
2002-03-08	0	1.200	-	1.220	-	-	0	0	-	0.257	-	0.261	-	-	0	-	0.00%
2002-03-07	0	1.200	1.100	1.220	-	-	0	0	-	0.257	0.235	0.261	-	-	0	-	0.00%
2002-03-06	0	1.200	-	1.200	-	-	0	0	-	0.257	-	0.257	-	-	0	-	-1.64%
2002-03-05	0	1.220	-	1.220	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
2002-03-04	0	1.220	-	1.230	-	-	0	0	-	0.261	-	0.263	-	-	0	-	0.00%
2002-03-01	0	1.220	-	1.230	-	-	0	0	-	0.261	-	0.263	-	-	0	-	0.00%
2002-02-28	0	1.220	-	1.220	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
2002-02-27	0	1.220	-	1.220	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
2002-02-26	0	1.220	-	1.220	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
2002-02-25	0	1.220	-	1.220	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
2002-02-22	0	1.220	-	1.230	-	-	0	0	-	0.261	-	0.263	-	-	0	-	0.00%
2002-02-21	0	1.220	-	1.220	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
2002-02-20	0	1.220	-	1.220	1.220	1.220	20,000	24,400	1.2200	0.261	-	0.261	0.261	0.261	93,492	0.2610	-0.81%
2002-02-19	0	1.230	-	1.230	1.210	1.230	20,000	24,400	1.2200	0.263	-	0.263	0.259	0.263	93,492	0.2610	0.00%
2002-02-18	0	1.230	-	1.240	-	-	0	0	-	0.263	-	0.265	-	-	0	-	0.00%
2002-02-15	0	1.230	-	1.230	1.210	1.230	16,000	19,560	1.2225	0.263	-	0.263	0.259	0.263	74,794	0.2615	0.82%
2002-02-11	0	1.220	-	1.220	-	-	0	0	-	0.261	-	0.261	-	-	0	-	0.00%
2002-02-08	0	1.220	-	1.220	1.230	1.230	10,000	12,300	1.2300	0.261	-	0.261	0.263	0.263	46,746	0.2631	0.00%
2002-02-07	0	1.220	-	1.230	1.220	1.220	10,000	12,200	1.2200	0.261	-	0.263	0.261	0.261	46,746	0.2610	-0.81%
2002-02-06	0	1.230	-	1.230	1.230	1.230	26,000	31,980	1.2300	0.263	-	0.263	0.263	0.263	121,540	0.2631	0.00%
2002-02-05	0	1.230	-	1.230	1.230	1.230	20,000	24,600	1.2300	0.263	-	0.263	0.263	0.263	93,492	0.2631	0.00%
2002-02-04	0	1.230	-	1.230	1.230	1.230	18,000	22,140	1.2300	0.263	-	0.263	0.263	0.263	84,143	0.2631	0.00%
2002-02-01	0	1.230	-	1.230	1.250	1.250	20,000	25,000	1.2500	0.263	-	0.263	0.267	0.267	93,492	0.2674	0.00%
2002-01-31	0	1.230	-	1.250	1.230	1.230	20,000	24,600	1.2300	0.263	-	0.267	0.263	0.263	93,492	0.2631	-2.38%
2002-01-30	0	1.260	-	1.260	1.260	1.270	926,000	1,173,080	1.2668	0.270	-	0.270	0.270	0.272	4,328,686	0.2710	0.00%
2002-01-29	0	1.260	-	1.260	1.250	1.280	860,000	1,098,800	1.2777	0.270	-	0.270	0.267	0.274	4,020,162	0.2733	-0.79%
2002-01-28	0	1.270	-	1.270	1.270	1.280	854,000	1,093,080	1.2800	0.272	-	0.272	0.272	0.274	3,992,114	0.2738	-1.55%
2002-01-25	0	1.290	-	1.290	1.280	1.290	730,000	939,500	1.2870	0.276	-	0.276	0.274	0.276	3,412,463	0.2753	0.78%
2002-01-24	0	1.280	-	1.280	1.270	1.290	450,000	578,200	1.2849	0.274	-	0.274	0.272	0.276	2,103,573	0.2749	0.79%
2002-01-23	0	1.270	-	1.270	1.240	1.280	622,000	789,640	1.2695	0.272	-	0.272	0.265	0.274	2,907,605	0.2716	0.00%
2002-01-22	0	1.270	-	1.270	1.240	1.280	250,000	317,600	1.2704	0.272	-	0.272	0.265	0.274	1,168,652	0.2718	1.60%
2002-01-21	0	1.250	-	1.250	1.200	1.250	40,000	49,000	1.2250	0.267	-	0.267	0.257	0.267	186,984	0.2621	4.17%
2002-01-18	0	1.200	-	1.250	1.150	1.200	70,000	82,700	1.1814	0.257	-	0.267	0.246	0.257	327,222	0.2527	4.35%
2002-01-17	0	1.150	-	1.150	1.120	1.150	72,000	81,500	1.1319	0.246	-	0.246	0.240	0.246	336,572	0.2421	1.77%
2002-01-16	0	1.130	-	1.130	1.100	1.130	80,000	88,900	1.1113	0.242	-	0.242	0.235	0.242	373,969	0.2377	2.73%
2002-01-15	0	1.100	1.070	1.120	1.090	1.100	80,000	87,700	1.0963	0.235	0.229	0.240	0.233	0.235	373,969	0.2345	0.00%
2002-01-14	0	1.100	-	1.100	1.100	1.100	40,000	44,000	1.1000	0.235	-	0.235	0.235	0.235	186,984	0.2353	0.00%
2002-01-11	0	1.100	-	1.100	1.090	1.100	70,000	76,600	1.0943	0.235	-	0.235	0.233	0.235	327,222	0.2341	0.92%
2002-01-10	0	1.090	-	1.090	1.100	1.100	30,000	33,000	1.1000	0.233	-	0.233	0.235	0.235	140,238	0.2353	-0.91%
2002-01-09	0	1.100	-	1.100	1.050	1.100	70,000	75,500	1.0786	0.235	-	0.235	0.225	0.235	327,222	0.2307	0.00%
2002-01-08	0	1.100	1.050	1.100	1.080	1.100	86,000	94,200	1.0953	0.235	0.225	0.235	0.231	0.235	402,016	0.2343	1.85%
2002-01-07	0	1.080	-	1.100	1.080	1.080	32,000	34,560	1.0800	0.231	-	0.235	0.231	0.231	149,587	0.2310	1.89%
2002-01-04	0	1.060	-	1.070	1.040	1.060	80,000	84,000	1.0500	0.227	-	0.229	0.222	0.227	373,969	0.2246	1.92%
2002-01-03	0	1.040	-	1.040	1.040	1.040	20,000	20,800	1.0400	0.222	-	0.222	0.222	0.222	93,492	0.2225	2.97%
2002-01-02	0	1.020	-	1.050	-	-	0	0	-	0.216	-	0.222	-	-	0	-	0.00%
2001-12-31	0	1.020	-	1.040	-	-	0	0	-	0.216	-	0.220	-	-	0	-	0.00%
2001-12-28	0	1.020	-	1.020	1.020	1.020	20,000	20,400	1.0200	0.216	-	0.216	0.216	0.216	94,418	0.2161	0.00%
2001-12-27	0	1.020	-	1.020	1.020	1.020	10,000	10,200	1.0200	0.216	-	0.216	0.216	0.216	47,209	0.2161	2.00%
2001-12-24	0	1.000	-	1.010	1.000	1.000	40,000	40,000	1.0000	0.212	-	0.214	0.212	0.212	188,836	0.2118	1.01%
2001-12-21	0	0.990	-	0.990	0.990	0.990	20,000	19,800	0.9900	0.210	-	0.210	0.210	0.210	94,418	0.2097	1.02%
2001-12-20	0	0.980	-	0.980	0.980	0.980	30,000	29,400	0.9800	0.208	-	0.208	0.208	0.208	141,627	0.2076	2.08%
2001-12-19	0	0.960	-	0.960	0.940	0.960	60,000	57,200	0.9533	0.203	-	0.203	0.199	0.203	283,253	0.2019	2.13%
2001-12-18	0	0.940	0.930	0.950	0.930	0.940	180,000	167,800	0.9322	0.199	0.197	0.201	0.197	0.199	849,760	0.1975	1.08%
2001-12-17	0	0.930	-	1.000	0.930	0.930	30,000	27,900	0.9300	0.197	-	0.212	0.197	0.197	141,627	0.1970	0.00%
2001-12-14	0	0.930	-	0.990	0.930	0.930	80,000	74,400	0.9300	0.197	-	0.210	0.197	0.197	377,671	0.1970	1.09%
2001-12-13	0	0.920	-	0.950	0.920	0.930	40,000	37,000	0.9250	0.195	-	0.201	0.195	0.197	188,836	0.1959	0.00%
2001-12-12	0	0.920	0.830	0.930	0.900	0.920	240,000	217,900	0.9079	0.195	0.176	0.197	0.191	0.195	1,133,014	0.1923	2.22%
2001-12-11	0	0.900	0.850	0.900	0.900	0.900	110,000	99,000	0.9000	0.191	0.180	0.191	0.191	0.191	519,298	0.1906	1.12%
2001-12-10	0	0.890	0.830	0.960	-	-	0	0	-	0.189	0.176	0.203	-	-	0	-	0.00%
2001-12-07	0	0.890	0.850	0.950	-	-	0	0	-	0.189	0.180	0.201	-	-	0	-	0.00%
2001-12-06	0	0.890	0.840	0.960	0.890	0.950	50,000	45,700	0.9140	0.189	0.178	0.203	0.189	0.201	236,044	0.1936	-6.32%
2001-12-05	0	0.950	0.870	0.950	-	-	0	0	-	0.201	0.184	0.201	-	-	0	-	0.00%
2001-12-04	0	0.950	0.870	0.950	-	-	0	0	-	0.201	0.184	0.201	-	-	0	-	0.00%
2001-12-03	0	0.950	0.880	0.950	-	-	0	0	-	0.201	0.186	0.201	-	-	0	-	0.00%
2001-11-30	0	0.950	0.880	0.950	-	-	0	0	-	0.201	0.186	0.201	-	-	0	-	0.00%
2001-11-29	0	0.950	0.900	0.950	-	-	0	0	-	0.201	0.191	0.201	-	-	0	-	0.00%
2001-11-28	0	0.950	0.880	0.950	-	-	0	0	-	0.201	0.186	0.201	-	-	0	-	0.00%
2001-11-27	0	0.950	0.870	0.950	-	-	0	0	-	0.201	0.184	0.201	-	-	0	-	0.00%
2001-11-26	0	0.950	0.870	-	-	-	0	0	-	0.201	0.184	-	-	-	0	-	0.00%
2001-11-23	0	0.950	0.870	1.020	-	-	0	0	-	0.201	0.184	0.216	-	-	0	-	0.00%
2001-11-22	0	0.950	0.870	-	-	-	0	0	-	0.201	0.184	-	-	-	0	-	0.00%
2001-11-21	0	0.950	0.870	-	-	-	0	0	-	0.201	0.184	-	-	-	0	-	0.00%
2001-11-20	0	0.950	0.870	-	-	-	0	0	-	0.201	0.184	-	-	-	0	-	0.00%
2001-11-19	0	0.950	-	-	-	-	0	0	-	0.201	-	-	-	-	0	-	0.00%
2001-11-16	0	0.950	-	0.950	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
2001-11-15	0	0.950	0.870	0.950	0.950	0.950	30,000	28,500	0.9500	0.201	0.184	0.201	0.201	0.201	141,627	0.2012	0.00%
2001-11-14	0	0.950	0.870	-	-	-	0	0	-	0.201	0.184	-	-	-	0	-	0.00%
2001-11-13	0	0.950	0.880	-	-	-	0	0	-	0.201	0.186	-	-	-	0	-	0.00%
2001-11-12	0	0.950	0.950	-	0.950	0.980	70,000	67,460	0.9637	0.201	0.201	-	0.201	0.208	330,462	0.2041	-5.94%
2001-11-09	0	1.010	-	1.010	-	-	0	0	-	0.214	-	0.214	-	-	0	-	-8.18%
2001-11-08	0	1.100	1.070	1.100	1.100	1.100	20,000	22,000	1.1000	0.233	0.227	0.233	0.233	0.233	94,418	0.2330	0.92%
2001-11-07	0	1.090	1.050	1.090	1.090	1.100	206,000	226,400	1.0990	0.231	0.222	0.231	0.231	0.233	972,503	0.2328	2.83%
2001-11-06	0	1.060	1.030	1.060	1.040	1.060	70,000	73,800	1.0543	0.225	0.218	0.225	0.220	0.225	330,462	0.2233	6.00%
2001-11-05	0	1.000	0.980	1.050	1.000	1.050	240,000	242,100	1.0088	0.212	0.208	0.222	0.212	0.222	1,133,014	0.2137	0.00%
2001-11-02	0	1.000	-	1.000	1.000	1.000	170,000	170,000	1.0000	0.212	-	0.212	0.212	0.212	802,551	0.2118	0.00%
2001-11-01	0	1.000	0.960	1.000	1.000	1.000	30,000	30,000	1.0000	0.212	0.203	0.212	0.212	0.212	141,627	0.2118	2.04%
2001-10-31	0	0.980	0.980	-	0.980	0.980	82,000	80,360	0.9800	0.208	0.208	-	0.208	0.208	387,113	0.2076	0.00%
2001-10-30	0	0.980	-	0.980	0.950	0.980	210,000	205,200	0.9771	0.208	-	0.208	0.201	0.208	991,387	0.2070	3.16%
2001-10-29	0	0.950	0.950	-	0.950	0.950	140,000	133,000	0.9500	0.201	0.201	-	0.201	0.201	660,925	0.2012	0.00%
2001-10-26	0	0.950	0.950	-	0.950	0.950	100,000	95,000	0.9500	0.201	0.201	-	0.201	0.201	472,089	0.2012	0.00%
2001-10-24	0	0.950	0.950	0.990	0.950	0.950	110,000	104,500	0.9500	0.201	0.201	0.210	0.201	0.201	519,298	0.2012	0.00%
2001-10-23	0	0.950	0.950	0.990	0.950	0.950	126,000	119,700	0.9500	0.201	0.201	0.210	0.201	0.201	594,832	0.2012	0.00%
2001-10-22	0	0.950	0.950	-	0.950	0.950	90,000	85,500	0.9500	0.201	0.201	-	0.201	0.201	424,880	0.2012	3.26%
2001-10-19	0	0.920	-	0.950	-	-	0	0	-	0.195	-	0.201	-	-	0	-	0.00%
2001-10-18	0	0.920	-	0.950	-	-	0	0	-	0.195	-	0.201	-	-	0	-	0.00%
2001-10-17	0	0.920	-	0.950	-	-	0	0	-	0.195	-	0.201	-	-	0	-	0.00%
2001-10-16	0	0.920	-	0.950	0.920	0.920	50,000	46,000	0.9200	0.195	-	0.201	0.195	0.195	236,044	0.1949	2.22%
2001-10-15	0	0.900	-	0.950	-	-	0	0	-	0.191	-	0.201	-	-	0	-	0.00%
2001-10-12	0	0.900	-	0.950	-	-	0	0	-	0.191	-	0.201	-	-	0	-	0.00%
2001-10-11	0	0.900	-	0.950	0.900	0.900	100,000	90,000	0.9000	0.191	-	0.201	0.191	0.191	472,089	0.1906	0.00%
2001-10-10	0	0.900	-	0.950	-	-	0	0	-	0.191	-	0.201	-	-	0	-	0.00%
2001-10-09	0	0.900	-	0.900	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2001-10-08	0	0.900	-	0.950	-	-	0	0	-	0.191	-	0.201	-	-	0	-	0.00%
2001-10-05	0	0.900	-	0.900	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2001-10-04	0	0.900	-	0.900	-	-	0	0	-	0.191	-	0.191	-	-	0	-	0.00%
2001-10-03	0	0.900	-	0.950	-	-	0	0	-	0.191	-	0.201	-	-	0	-	0.00%
2001-09-28	0	0.900	-	0.950	0.900	0.900	10,000	9,000	0.9000	0.191	-	0.201	0.191	0.191	47,209	0.1906	0.00%
2001-09-27	0	0.900	-	0.940	0.900	0.900	30,000	27,000	0.9000	0.191	-	0.199	0.191	0.191	141,627	0.1906	-4.26%
2001-09-26	0	0.940	-	0.950	-	-	0	0	-	0.199	-	0.201	-	-	0	-	0.00%
2001-09-25	0	0.940	-	0.940	-	-	0	0	-	0.199	-	0.199	-	-	0	-	0.00%
2001-09-24	0	0.940	-	0.950	-	-	0	0	-	0.199	-	0.201	-	-	0	-	0.00%
2001-09-21	0	0.940	-	0.940	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-1.05%
2001-09-20	0	0.950	-	0.950	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
2001-09-19	0	0.950	-	0.950	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
2001-09-18	0	0.950	-	0.950	-	-	0	0	-	0.201	-	0.201	-	-	0	-	0.00%
2001-09-17	0	0.950	-	0.950	-	-	0	0	-	0.201	-	0.201	-	-	0	-	-5.00%
2001-09-14	0	1.000	-	1.020	-	-	0	0	-	0.212	-	0.216	-	-	0	-	0.00%
2001-09-13	0	1.000	-	1.000	-	-	0	0	-	0.212	-	0.212	-	-	0	-	-4.76%
2001-09-12	0	1.050	-	1.050	-	-	0	0	-	0.222	-	0.222	-	-	0	-	-1.87%
2001-09-11	0	1.070	-	1.070	-	-	4,000	4,120	1.0300	0.227	-	0.227	-	-	18,884	0.2182	0.00%
2001-09-10	0	1.070	0.900	1.070	-	-	8,000	8,120	1.0150	0.227	0.191	0.227	-	-	37,767	0.2150	-0.93%
2001-09-07	0	1.080	-	1.080	1.080	1.080	4,000	4,320	1.0800	0.229	-	0.229	0.229	0.229	18,884	0.2288	0.00%
2001-09-06	0	1.080	-	1.080	1.080	1.080	4,000	4,320	1.0800	0.229	-	0.229	0.229	0.229	18,884	0.2288	0.00%
2001-09-05	0	1.080	-	1.090	1.080	1.080	8,000	8,640	1.0800	0.229	-	0.231	0.229	0.229	37,767	0.2288	0.00%
2001-09-04	0	1.080	-	1.080	1.080	1.080	6,000	6,480	1.0800	0.229	-	0.229	0.229	0.229	28,325	0.2288	0.00%
2001-09-03	0	1.080	-	1.100	1.080	1.080	10,000	10,800	1.0800	0.229	-	0.233	0.229	0.229	47,209	0.2288	0.00%
2001-08-31	0	1.080	-	1.080	1.080	1.080	20,000	21,600	1.0800	0.229	-	0.229	0.229	0.229	94,418	0.2288	0.00%
2001-08-30	0	1.080	1.080	1.100	1.080	1.080	10,000	10,800	1.0800	0.229	0.229	0.233	0.229	0.229	47,209	0.2288	0.00%
2001-08-29	0	1.080	-	1.080	1.080	1.080	4,000	4,320	1.0800	0.229	-	0.229	0.229	0.229	18,884	0.2288	0.00%
2001-08-28	0	1.080	1.080	1.100	-	-	0	0	-	0.229	0.229	0.233	-	-	0	-	0.00%
2001-08-27	0	1.080	1.050	1.080	1.050	1.080	28,000	30,180	1.0779	0.229	0.222	0.229	0.222	0.229	132,185	0.2283	2.86%
2001-08-24	0	1.050	1.020	1.050	-	-	10,000	10,500	1.0500	0.222	0.216	0.222	-	-	47,209	0.2224	0.00%
2001-08-23	0	1.050	1.020	1.050	-	-	10,000	10,500	1.0500	0.222	0.216	0.222	-	-	47,209	0.2224	0.00%
2001-08-22	0	1.050	1.020	1.050	1.050	1.050	2,000	2,100	1.0500	0.222	0.216	0.222	0.222	0.222	9,442	0.2224	2.94%
2001-08-21	0	1.020	1.020	1.050	-	-	0	0	-	0.216	0.216	0.222	-	-	0	-	0.00%
2001-08-20	0	1.020	1.020	1.050	-	-	0	0	-	0.216	0.216	0.222	-	-	0	-	0.00%
2001-08-17	0	1.020	1.020	1.030	-	-	10,000	10,300	1.0300	0.216	0.216	0.218	-	-	47,209	0.2182	0.00%
2001-08-16	0	1.020	1.020	1.030	-	-	10,000	10,300	1.0300	0.216	0.216	0.218	-	-	47,209	0.2182	0.00%
2001-08-15	0	1.040	1.040	1.050	-	-	10,000	10,500	1.0500	0.216	0.216	0.218	-	-	48,135	0.2181	0.00%
2001-08-14	0	1.040	1.040	1.060	-	-	10,000	10,600	1.0600	0.216	0.216	0.220	-	-	48,135	0.2202	0.00%
2001-08-13	0	1.040	1.030	1.060	1.040	1.040	30,000	31,200	1.0400	0.216	0.214	0.220	0.216	0.216	144,404	0.2161	0.97%
2001-08-10	0	1.030	1.020	-	1.030	1.030	90,000	92,700	1.0300	0.214	0.212	-	0.214	0.214	433,211	0.2140	0.98%
2001-08-09	0	1.020	-	-	1.020	1.020	8,000	8,160	1.0200	0.212	-	-	0.212	0.212	38,508	0.2119	0.00%
2001-08-08	0	1.020	1.010	-	1.020	1.020	10,000	10,200	1.0200	0.212	0.210	-	0.212	0.212	48,135	0.2119	0.00%
2001-08-07	0	1.020	1.020	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	0.00%
2001-08-06	0	1.020	1.000	1.020	1.020	1.020	4,000	4,080	1.0200	0.212	0.208	0.212	0.212	0.212	19,254	0.2119	0.00%
2001-08-03	0	1.020	1.020	-	-	-	0	0	-	0.212	0.212	-	-	-	0	-	2.00%
2001-08-02	0	1.000	1.000	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2001-08-01	0	1.000	0.980	-	-	-	0	0	-	0.208	0.204	-	-	-	0	-	0.00%
2001-07-31	0	1.000	1.000	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2001-07-30	0	1.000	1.000	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2001-07-27	0	1.000	1.000	-	-	-	0	0	-	0.208	0.208	-	-	-	0	-	0.00%
2001-07-26	0	1.000	0.960	1.000	1.000	1.000	70,000	70,000	1.0000	0.208	0.199	0.208	0.208	0.208	336,942	0.2078	0.00%
2001-07-24	0	1.000	1.000	1.040	-	-	0	0	-	0.208	0.208	0.216	-	-	0	-	0.00%
2001-07-23	0	1.000	1.000	-	0.990	1.010	80,000	79,900	0.9988	0.208	0.208	-	0.206	0.210	385,077	0.2075	-3.85%
2001-07-20	0	1.040	1.000	1.040	1.040	1.040	10,000	10,400	1.0400	0.216	0.208	0.216	0.216	0.216	48,135	0.2161	4.00%
2001-07-19	0	1.000	0.980	1.000	1.020	1.020	120,000	120,400	1.0033	0.208	0.204	0.208	0.212	0.212	577,615	0.2084	-2.91%
2001-07-18	0	1.030	1.020	1.100	1.030	1.030	10,000	10,300	1.0300	0.214	0.212	0.229	0.214	0.214	48,135	0.2140	-1.90%
2001-07-17	0	1.050	1.030	1.050	1.050	1.050	10,000	10,500	1.0500	0.218	0.214	0.218	0.218	0.218	48,135	0.2181	0.00%
2001-07-16	0	1.050	1.050	1.100	-	-	0	0	-	0.218	0.218	0.229	-	-	0	-	0.00%
2001-07-13	0	1.050	1.030	1.080	-	-	0	0	-	0.218	0.214	0.224	-	-	0	-	0.00%
2001-07-12	0	1.050	1.050	1.100	1.050	1.050	20,000	20,800	1.0400	0.218	0.218	0.229	0.218	0.218	96,269	0.2161	-2.78%
2001-07-11	0	1.080	1.080	1.090	1.080	1.080	6,000	6,480	1.0800	0.224	0.224	0.226	0.224	0.224	28,881	0.2244	-1.82%
2001-07-10	0	1.100	1.050	1.100	1.100	1.100	60,000	66,000	1.1000	0.229	0.218	0.229	0.229	0.229	288,807	0.2285	-2.65%
2001-07-09	0	1.130	1.080	1.130	1.100	1.130	108,000	119,940	1.1106	0.235	0.224	0.235	0.229	0.235	519,853	0.2307	-2.59%
2001-07-05	0	1.160	1.120	-	-	-	2,000	2,220	1.1100	0.241	0.233	-	-	-	9,627	0.2306	0.00%
2001-07-04	0	1.160	1.130	1.200	1.160	1.160	100,000	116,000	1.1600	0.241	0.235	0.249	0.241	0.241	481,346	0.2410	-4.13%
2001-07-03	0	1.210	-	1.280	-	-	0	0	-	0.251	-	0.266	-	-	0	-	0.00%
2001-06-29	0	1.210	1.180	1.260	-	-	0	0	-	0.251	0.245	0.262	-	-	0	-	0.00%
2001-06-28	0	1.210	1.180	1.260	1.210	1.210	160,000	193,600	1.2100	0.251	0.245	0.262	0.251	0.251	770,153	0.2514	1.68%
2001-06-27	0	1.190	1.180	1.260	-	-	0	0	-	0.247	0.245	0.262	-	-	0	-	0.00%
2001-06-26	0	1.190	1.190	1.260	-	-	0	0	-	0.247	0.247	0.262	-	-	0	-	0.85%
2001-06-22	0	1.180	1.180	1.220	1.180	1.180	120,000	141,600	1.1800	0.245	0.245	0.253	0.245	0.245	577,615	0.2451	-1.67%
2001-06-21	0	1.200	-	1.250	-	-	0	0	-	0.249	-	0.260	-	-	0	-	0.00%
2001-06-20	0	1.200	1.130	1.230	-	-	0	0	-	0.249	0.235	0.256	-	-	0	-	0.00%
2001-06-19	0	1.200	-	1.260	-	-	0	0	-	0.249	-	0.262	-	-	0	-	0.00%
2001-06-18	0	1.200	-	1.220	-	-	0	0	-	0.249	-	0.253	-	-	0	-	0.00%
2001-06-15	0	1.200	-	1.240	-	-	0	0	-	0.249	-	0.258	-	-	0	-	0.00%
2001-06-14	0	1.200	-	1.280	-	-	0	0	-	0.249	-	0.266	-	-	0	-	0.00%
2001-06-13	0	1.200	-	1.280	1.200	1.200	10,000	12,000	1.2000	0.249	-	0.266	0.249	0.249	48,135	0.2493	0.00%
2001-06-12	0	1.200	1.200	1.280	1.200	1.200	8,000	9,600	1.2000	0.249	0.249	0.266	0.249	0.249	38,508	0.2493	-2.44%
2001-06-11	0	1.230	1.230	1.260	1.230	1.230	40,000	49,200	1.2300	0.256	0.256	0.262	0.256	0.256	192,538	0.2555	0.00%
2001-06-08	0	1.230	1.220	1.260	1.210	1.260	90,000	111,400	1.2378	0.256	0.253	0.262	0.251	0.262	433,211	0.2571	2.50%
2001-06-07	0	1.200	1.200	1.250	-	-	0	0	-	0.249	0.249	0.260	-	-	0	-	0.00%
2001-06-06	0	1.200	1.200	1.260	1.200	1.200	50,000	60,000	1.2000	0.249	0.249	0.262	0.249	0.249	240,673	0.2493	1.69%
2001-06-05	0	1.180	1.180	1.250	1.160	1.160	60,000	69,600	1.1600	0.245	0.245	0.260	0.241	0.241	288,807	0.2410	-4.84%
2001-06-04	0	1.240	1.210	1.260	-	-	0	0	-	0.258	0.251	0.262	-	-	0	-	0.00%
2001-06-01	0	1.240	1.240	1.260	1.240	1.240	100,000	124,000	1.2400	0.258	0.258	0.262	0.258	0.258	481,346	0.2576	-2.36%
2001-05-31	0	1.270	1.250	1.270	-	-	0	0	-	0.264	0.260	0.264	-	-	0	-	0.00%
2001-05-30	0	1.270	1.260	1.300	1.240	1.270	3,970,000	4,961,580	1.2498	0.264	0.262	0.270	0.258	0.264	19,109,421	0.2596	1.60%
2001-05-29	0	1.250	1.250	1.290	1.250	1.300	120,000	153,300	1.2775	0.260	0.260	0.268	0.260	0.270	577,615	0.2654	-3.85%
2001-05-28	0	1.300	1.240	1.300	1.230	1.300	66,000	84,800	1.2848	0.270	0.258	0.270	0.256	0.270	317,688	0.2669	8.33%
2001-05-25	0	1.200	1.180	1.200	1.150	1.200	348,000	413,020	1.1868	0.249	0.245	0.249	0.239	0.249	1,675,083	0.2466	4.35%
2001-05-24	0	1.150	1.140	1.160	1.150	1.150	90,000	103,500	1.1500	0.239	0.237	0.241	0.239	0.239	433,211	0.2389	0.00%
2001-05-23	0	1.150	-	1.200	1.150	1.170	50,000	57,700	1.1540	0.239	-	0.249	0.239	0.243	240,673	0.2397	0.00%
2001-05-22	0	1.150	1.100	1.200	1.150	1.180	160,000	184,900	1.1556	0.239	0.229	0.249	0.239	0.245	770,153	0.2401	0.00%
2001-05-21	0	1.150	1.150	1.230	1.150	1.150	20,000	23,000	1.1500	0.239	0.239	0.256	0.239	0.239	96,269	0.2389	3.60%
2001-05-18	0	1.110	1.100	-	1.110	1.110	20,000	22,200	1.1100	0.231	0.229	-	0.231	0.231	96,269	0.2306	-0.89%
2001-05-17	0	1.120	1.100	-	-	-	0	0	-	0.233	0.229	-	-	-	0	-	0.00%
2001-05-16	0	1.120	1.100	-	-	-	0	0	-	0.233	0.229	-	-	-	0	-	0.00%
2001-05-15	0	1.120	1.100	-	-	-	0	0	-	0.233	0.229	-	-	-	0	-	0.00%
2001-05-14	0	1.120	1.100	-	-	-	0	0	-	0.233	0.229	-	-	-	0	-	0.00%
2001-05-11	0	1.120	1.100	-	-	-	0	0	-	0.233	0.229	-	-	-	0	-	0.00%
2001-05-10	0	1.120	1.100	-	-	-	0	0	-	0.233	0.229	-	-	-	0	-	0.00%
2001-05-09	0	1.120	1.100	-	-	-	0	0	-	0.233	0.229	-	-	-	0	-	0.00%
2001-05-08	0	1.120	1.100	1.210	1.120	1.120	40,000	44,800	1.1200	0.233	0.229	0.251	0.233	0.233	192,538	0.2327	-2.61%
2001-05-07	0	1.150	1.130	1.230	-	-	0	0	-	0.239	0.235	0.256	-	-	0	-	0.00%
2001-05-04	0	1.150	1.100	1.220	-	-	0	0	-	0.239	0.229	0.253	-	-	0	-	0.00%
2001-05-03	0	1.150	1.120	1.240	1.150	1.150	130,000	149,500	1.1500	0.239	0.233	0.258	0.239	0.239	625,749	0.2389	-1.71%
2001-05-02	0	1.170	-	1.250	-	-	0	0	-	0.243	-	0.260	-	-	0	-	0.00%
2001-04-27	0	1.170	1.100	1.230	-	-	0	0	-	0.243	0.229	0.256	-	-	0	-	0.00%
2001-04-26	0	1.170	1.100	1.200	1.170	1.170	30,000	35,100	1.1700	0.243	0.229	0.249	0.243	0.243	144,404	0.2431	0.00%
2001-04-25	0	1.170	-	1.190	-	-	0	0	-	0.243	-	0.247	-	-	0	-	0.00%
2001-04-24	0	1.170	1.170	1.180	1.050	1.100	22,000	23,700	1.0773	0.243	0.243	0.245	0.218	0.229	105,896	0.2238	17.00%
2001-04-23	0	1.000	0.900	1.020	0.850	1.000	178,000	166,600	0.9360	0.208	0.187	0.212	0.177	0.208	856,795	0.1944	11.11%
2001-04-20	0	0.900	0.900	1.100	0.900	1.000	160,000	150,080	0.9380	0.187	0.187	0.229	0.187	0.208	770,153	0.1949	-15.09%
2001-04-19	0	1.060	1.000	1.100	1.060	1.060	10,000	10,600	1.0600	0.220	0.208	0.229	0.220	0.220	48,135	0.2202	-1.85%
2001-04-18	0	1.080	1.050	1.080	-	-	0	0	-	0.224	0.218	0.224	-	-	0	-	-0.92%
2001-04-17	0	1.090	1.050	1.100	1.090	1.090	32,000	34,880	1.0900	0.226	0.218	0.229	0.226	0.226	154,031	0.2264	-3.54%
2001-04-12	0	1.130	1.090	1.130	-	-	0	0	-	0.235	0.226	0.235	-	-	0	-	-1.74%
2001-04-11	0	1.150	1.090	1.150	-	-	0	0	-	0.239	0.226	0.239	-	-	0	-	-1.71%
2001-04-10	0	1.170	1.080	1.170	-	-	0	0	-	0.243	0.224	0.243	-	-	0	-	-2.50%
2001-04-09	0	1.200	1.080	1.200	1.250	1.250	14,000	17,180	1.2271	0.249	0.224	0.249	0.260	0.260	67,388	0.2549	-3.23%
2001-04-06	0	1.240	-	1.250	-	-	0	0	-	0.258	-	0.260	-	-	0	-	0.00%
2001-04-04	0	1.240	-	1.250	-	-	0	0	-	0.258	-	0.260	-	-	0	-	0.00%
2001-04-03	0	1.240	-	-	-	-	0	0	-	0.258	-	-	-	-	0	-	0.00%
2001-04-02	0	1.240	-	1.280	-	-	0	0	-	0.258	-	0.266	-	-	0	-	0.00%
2001-03-30	0	1.240	-	1.280	-	-	0	0	-	0.258	-	0.266	-	-	0	-	0.00%
2001-03-29	0	1.240	-	1.280	-	-	0	0	-	0.258	-	0.266	-	-	0	-	0.00%
2001-03-28	0	1.240	1.160	1.280	-	-	0	0	-	0.258	0.241	0.266	-	-	0	-	0.00%
2001-03-27	0	1.240	1.120	1.240	1.240	1.240	50,000	62,000	1.2400	0.258	0.233	0.258	0.258	0.258	240,673	0.2576	3.33%
2001-03-26	0	1.200	1.150	1.200	1.200	1.200	6,000	7,200	1.2000	0.249	0.239	0.249	0.249	0.249	28,881	0.2493	-6.98%
2001-03-23	0	1.290	-	1.290	-	-	0	0	-	0.268	-	0.268	-	-	0	-	-0.77%
2001-03-22	0	1.300	-	1.300	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2001-03-21	0	1.300	-	1.300	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2001-03-20	0	1.300	-	1.300	-	-	0	0	-	0.270	-	0.270	-	-	0	-	0.00%
2001-03-19	0	1.300	1.230	-	-	-	0	0	-	0.270	0.256	-	-	-	0	-	0.00%
2001-03-16	0	1.300	1.250	-	-	-	0	0	-	0.270	0.260	-	-	-	0	-	0.00%
2001-03-15	0	1.300	1.230	-	1.230	1.300	12,000	15,460	1.2883	0.270	0.256	-	0.256	0.270	57,761	0.2677	-5.11%
2001-03-14	0	1.370	-	1.410	-	-	0	0	-	0.285	-	0.293	-	-	0	-	0.00%
2001-03-13	0	1.370	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2001-03-12	0	1.370	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2001-03-09	0	1.370	1.300	-	-	-	0	0	-	0.285	0.270	-	-	-	0	-	0.00%
2001-03-08	0	1.370	-	-	-	-	0	0	-	0.285	-	-	-	-	0	-	0.00%
2001-03-07	0	1.370	1.300	-	-	-	0	0	-	0.285	0.270	-	-	-	0	-	0.00%
2001-03-06	0	1.370	1.300	-	-	-	0	0	-	0.285	0.270	-	-	-	0	-	0.00%
2001-03-05	0	1.370	-	1.400	-	-	0	0	-	0.285	-	0.291	-	-	0	-	0.00%
2001-03-02	0	1.370	1.330	1.420	-	-	0	0	-	0.285	0.276	0.295	-	-	0	-	0.00%
2001-03-01	0	1.370	1.370	1.420	1.370	1.370	10,000	13,700	1.3700	0.285	0.285	0.295	0.285	0.285	48,135	0.2846	-3.52%
2001-02-28	0	1.420	1.370	1.480	-	-	0	0	-	0.295	0.285	0.307	-	-	0	-	0.00%
2001-02-27	0	1.420	1.360	1.480	-	-	10,000	14,800	1.4800	0.295	0.283	0.307	-	-	48,135	0.3075	0.00%
2001-02-26	0	1.420	1.360	-	-	-	0	0	-	0.295	0.283	-	-	-	0	-	0.00%
2001-02-23	0	1.420	1.400	1.460	1.420	1.420	30,000	42,600	1.4200	0.295	0.291	0.303	0.295	0.295	144,404	0.2950	-2.74%
2001-02-22	0	1.460	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2001-02-21	0	1.460	-	1.470	-	-	0	0	-	0.303	-	0.305	-	-	0	-	0.00%
2001-02-20	0	1.460	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2001-02-19	0	1.460	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2001-02-16	0	1.460	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2001-02-15	0	1.460	-	1.500	-	-	390,000	569,400	1.4600	0.303	-	0.312	-	-	1,877,248	0.3033	0.00%
2001-02-14	0	1.460	-	1.500	-	-	0	0	-	0.303	-	0.312	-	-	0	-	0.00%
2001-02-13	0	1.460	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2001-02-12	0	1.460	-	-	-	-	0	0	-	0.303	-	-	-	-	0	-	0.00%
2001-02-09	0	1.460	-	1.460	-	-	0	0	-	0.303	-	0.303	-	-	0	-	0.00%
2001-02-08	0	1.460	-	1.490	-	-	0	0	-	0.303	-	0.310	-	-	0	-	0.00%
2001-02-07	0	1.460	-	1.500	-	-	0	0	-	0.303	-	0.312	-	-	0	-	0.00%
2001-02-06	0	1.460	-	1.490	-	-	0	0	-	0.303	-	0.310	-	-	0	-	0.00%
2001-02-05	0	1.460	-	1.500	-	-	0	0	-	0.303	-	0.312	-	-	0	-	0.00%
2001-02-02	0	1.460	-	1.490	-	-	0	0	-	0.303	-	0.310	-	-	0	-	0.00%
2001-02-01	0	1.460	-	1.490	-	-	0	0	-	0.303	-	0.310	-	-	0	-	0.00%
2001-01-31	0	1.460	-	1.500	-	-	0	0	-	0.303	-	0.312	-	-	0	-	0.00%
2001-01-30	0	1.460	-	1.460	1.460	1.460	2,000	2,920	1.4600	0.303	-	0.303	0.303	0.303	9,627	0.3033	2.82%
2001-01-29	0	1.420	1.400	-	-	-	0	0	-	0.295	0.291	-	-	-	0	-	0.00%
2001-01-23	0	1.420	-	-	-	-	0	0	-	0.295	-	-	-	-	0	-	0.00%
2001-01-22	0	1.420	-	1.460	-	-	0	0	-	0.295	-	0.303	-	-	0	-	0.00%
2001-01-19	0	1.420	-	1.460	-	-	0	0	-	0.295	-	0.303	-	-	0	-	0.00%
2001-01-18	0	1.420	-	1.460	-	-	0	0	-	0.295	-	0.303	-	-	0	-	0.00%
2001-01-17	0	1.420	-	1.460	-	-	0	0	-	0.295	-	0.303	-	-	0	-	0.00%
2001-01-16	0	1.420	-	1.460	-	-	0	0	-	0.295	-	0.303	-	-	0	-	0.00%
2001-01-15	0	1.420	-	-	1.420	1.420	10,000	14,200	1.4200	0.295	-	-	0.295	0.295	48,135	0.2950	2.90%
2001-01-12	0	1.380	1.350	1.420	-	-	0	0	-	0.287	0.280	0.295	-	-	0	-	0.00%
2001-01-11	0	1.380	1.380	1.400	1.380	1.390	20,000	27,740	1.3870	0.287	0.287	0.291	0.287	0.289	96,269	0.2882	-1.43%
2001-01-10	0	1.400	1.370	-	-	-	0	0	-	0.291	0.285	-	-	-	0	-	0.00%
2001-01-09	0	1.400	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
2001-01-08	0	1.400	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
2001-01-05	0	1.400	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
2001-01-04	0	1.400	1.370	1.440	-	-	0	0	-	0.291	0.285	0.299	-	-	0	-	-0.00%
2001-01-03	0	1.440	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
2001-01-02	0	1.440	1.400	1.500	1.440	1.440	36,000	51,840	1.4400	0.291	0.283	0.303	0.291	0.291	178,235	0.2909	-2.70%
2000-12-29	0	1.480	1.470	1.490	1.480	1.550	110,000	165,000	1.5000	0.299	0.297	0.301	0.299	0.313	544,608	0.3030	-6.92%
2000-12-28	0	1.590	-	1.590	-	-	0	0	-	0.321	-	0.321	-	-	0	-	-0.62%
2000-12-27	0	1.600	-	1.600	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
2000-12-22	0	1.600	-	1.600	-	-	0	0	-	0.323	-	0.323	-	-	0	-	0.00%
2000-12-21	0	1.600	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2000-12-20	0	1.600	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2000-12-19	0	1.600	-	1.700	-	-	0	0	-	0.323	-	0.343	-	-	0	-	0.00%
2000-12-18	0	1.600	-	-	1.600	1.600	10,000	16,000	1.6000	0.323	-	-	0.323	0.323	49,510	0.3232	0.00%
2000-12-15	0	1.600	-	-	-	-	0	0	-	0.323	-	-	-	-	0	-	0.00%
2000-12-14	0	1.600	1.600	-	-	-	0	0	-	0.323	0.323	-	-	-	0	-	0.63%
2000-12-13	0	1.590	1.550	-	-	-	0	0	-	0.321	0.313	-	-	-	0	-	0.00%
2000-12-12	0	1.590	1.550	-	-	-	0	0	-	0.321	0.313	-	-	-	0	-	0.00%
2000-12-11	0	1.590	1.550	-	-	-	0	0	-	0.321	0.313	-	-	-	0	-	0.00%
2000-12-08	0	1.590	1.550	-	-	-	0	0	-	0.321	0.313	-	-	-	0	-	0.00%
2000-12-07	0	1.590	1.570	-	-	-	0	0	-	0.321	0.317	-	-	-	0	-	0.00%
2000-12-06	0	1.590	1.590	-	1.580	1.590	38,000	60,240	1.5853	0.321	0.321	-	0.319	0.321	188,137	0.3202	0.00%
2000-12-05	0	1.590	1.590	-	1.590	1.590	14,000	22,260	1.5900	0.321	0.321	-	0.321	0.321	69,314	0.3211	0.63%
2000-12-04	0	1.580	1.580	1.670	1.580	1.620	112,000	180,880	1.6150	0.319	0.319	0.337	0.319	0.327	554,510	0.3262	-4.82%
2000-12-01	0	1.660	-	1.720	-	-	0	0	-	0.335	-	0.347	-	-	0	-	0.00%
2000-11-30	0	1.660	-	1.720	-	-	0	0	-	0.335	-	0.347	-	-	0	-	0.00%
2000-11-29	0	1.660	-	1.720	-	-	0	0	-	0.335	-	0.347	-	-	0	-	0.00%
2000-11-28	0	1.660	-	1.720	-	-	0	0	-	0.335	-	0.347	-	-	0	-	0.00%
2000-11-27	0	1.660	-	1.660	-	-	0	0	-	0.335	-	0.335	-	-	0	-	-0.60%
2000-11-24	0	1.670	1.610	1.670	-	-	0	0	-	0.337	0.325	0.337	-	-	0	-	-0.60%
2000-11-23	0	1.680	-	1.700	-	-	0	0	-	0.339	-	0.343	-	-	0	-	0.00%
2000-11-22	0	1.680	-	1.680	1.690	1.690	26,000	43,940	1.6900	0.339	-	0.339	0.341	0.341	128,726	0.3413	1.82%
2000-11-21	0	1.650	-	1.680	-	-	0	0	-	0.333	-	0.339	-	-	0	-	0.00%
2000-11-20	0	1.650	1.630	-	1.630	1.650	210,000	346,300	1.6490	0.333	0.329	-	0.329	0.333	1,039,707	0.3331	1.23%
2000-11-17	0	1.630	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
2000-11-16	0	1.630	-	-	-	-	0	0	-	0.329	-	-	-	-	0	-	0.00%
2000-11-15	0	1.630	-	1.630	1.630	1.630	20,000	32,600	1.6300	0.329	-	0.329	0.329	0.329	99,020	0.3292	0.62%
2000-11-14	0	1.620	1.620	-	1.620	1.620	10,000	16,200	1.6200	0.327	0.327	-	0.327	0.327	49,510	0.3272	0.62%
2000-11-13	0	1.610	1.570	-	1.610	1.610	10,000	16,100	1.6100	0.325	0.317	-	0.325	0.325	49,510	0.3252	-2.42%
2000-11-10	0	1.650	1.610	-	-	-	0	0	-	0.333	0.325	-	-	-	0	-	0.00%
2000-11-09	0	1.650	1.630	-	-	-	0	0	-	0.333	0.329	-	-	-	0	-	0.00%
2000-11-08	0	1.650	1.650	1.710	1.650	1.670	30,000	49,900	1.6633	0.333	0.333	0.345	0.333	0.337	148,530	0.3360	0.61%
2000-11-07	0	1.640	1.620	-	-	-	0	0	-	0.331	0.327	-	-	-	0	-	0.00%
2000-11-06	0	1.640	1.630	-	-	-	0	0	-	0.331	0.329	-	-	-	0	-	0.00%
2000-11-03	0	1.640	1.620	-	-	-	0	0	-	0.331	0.327	-	-	-	0	-	0.00%
2000-11-02	0	1.640	1.640	-	1.640	1.640	10,000	16,400	1.6400	0.331	0.331	-	0.331	0.331	49,510	0.3312	-1.80%
2000-11-01	0	1.670	1.640	-	-	-	0	0	-	0.337	0.331	-	-	-	0	-	0.00%
2000-10-31	0	1.670	1.630	1.700	-	-	0	0	-	0.337	0.329	0.343	-	-	0	-	0.00%
2000-10-30	0	1.670	1.630	1.700	-	-	0	0	-	0.337	0.329	0.343	-	-	0	-	0.00%
2000-10-27	0	1.670	-	1.710	1.670	1.670	18,000	30,060	1.6700	0.337	-	0.345	0.337	0.337	89,118	0.3373	-4.02%
2000-10-26	0	1.740	-	1.770	-	-	0	0	-	0.351	-	0.358	-	-	0	-	0.00%
2000-10-25	0	1.740	-	1.770	-	-	0	0	-	0.351	-	0.358	-	-	0	-	0.00%
2000-10-24	0	1.740	-	1.740	-	-	0	0	-	0.351	-	0.351	-	-	0	-	-0.57%
2000-10-23	0	1.750	-	1.750	-	-	0	0	-	0.353	-	0.353	-	-	0	-	0.00%
2000-10-20	0	1.750	-	1.750	-	-	0	0	-	0.353	-	0.353	-	-	0	-	-0.57%
2000-10-19	0	1.760	-	1.760	-	-	0	0	-	0.355	-	0.355	-	-	0	-	0.00%
2000-10-18	0	1.760	-	1.760	-	-	0	0	-	0.355	-	0.355	-	-	0	-	-1.12%
2000-10-17	0	1.780	-	1.780	-	-	0	0	-	0.360	-	0.360	-	-	0	-	0.00%
2000-10-16	0	1.780	1.690	-	1.730	1.780	240,000	420,000	1.7500	0.360	0.341	-	0.349	0.360	1,188,236	0.3535	4.09%
2000-10-13	0	1.710	1.610	-	1.650	1.710	410,000	692,600	1.6893	0.345	0.325	-	0.333	0.345	2,029,903	0.3412	-2.29%
2000-10-12	0	1.750	1.690	1.760	1.730	1.750	60,000	104,800	1.7467	0.353	0.341	0.355	0.349	0.353	297,059	0.3528	1.16%
2000-10-11	0	1.730	1.690	1.770	1.730	1.730	10,000	17,300	1.7300	0.349	0.341	0.358	0.349	0.349	49,510	0.3494	0.00%
2000-10-10	0	1.730	1.690	1.770	1.730	1.730	10,000	17,300	1.7300	0.349	0.341	0.358	0.349	0.349	49,510	0.3494	0.00%
2000-10-09	0	1.730	1.730	1.770	-	-	0	0	-	0.349	0.349	0.358	-	-	0	-	0.00%
2000-10-05	0	1.730	1.730	1.760	1.730	1.730	30,000	51,900	1.7300	0.349	0.349	0.355	0.349	0.349	148,530	0.3494	0.00%
2000-10-04	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-10-03	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-29	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-28	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-27	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-26	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-25	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-22	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-21	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-20	0	1.730	-	-	-	-	0	0	-	0.349	-	-	-	-	0	-	0.00%
2000-09-19	0	1.730	-	-	1.730	1.730	10,000	17,300	1.7300	0.349	-	-	0.349	0.349	49,510	0.3494	-0.57%
2000-09-18	0	1.740	-	1.780	1.740	1.740	20,000	34,800	1.7400	0.351	-	0.360	0.351	0.351	99,020	0.3514	-3.87%
2000-09-15	0	1.810	1.780	-	-	-	0	0	-	0.366	0.360	-	-	-	0	-	0.00%
2000-09-14	0	1.810	-	-	1.810	1.810	10,000	18,100	1.8100	0.366	-	-	0.366	0.366	49,510	0.3656	-2.16%
2000-09-12	0	1.850	1.850	-	1.850	1.850	6,000	11,100	1.8500	0.374	0.374	-	0.374	0.374	29,706	0.3737	-0.54%
2000-09-11	0	1.860	1.860	1.880	-	-	0	0	-	0.376	0.376	0.380	-	-	0	-	0.00%
2000-09-08	0	1.860	1.860	-	-	-	0	0	-	0.376	0.376	-	-	-	0	-	0.00%
2000-09-07	0	1.860	1.860	1.950	-	-	0	0	-	0.376	0.376	0.394	-	-	0	-	0.54%
2000-09-06	0	1.960	1.960	-	1.960	1.960	10,000	19,600	1.9600	0.374	0.374	-	0.374	0.374	52,454	0.3737	-2.00%
2000-09-05	0	2.000	1.960	-	-	-	0	0	-	0.381	0.374	-	-	-	0	-	0.00%
2000-09-04	0	2.000	1.980	2.050	2.000	2.000	70,000	140,000	2.0000	0.381	0.377	0.391	0.381	0.381	367,176	0.3813	0.00%
2000-09-01	0	2.000	1.990	2.000	1.980	2.000	70,000	139,780	1.9969	0.381	0.379	0.381	0.377	0.381	367,176	0.3807	1.01%
2000-08-31	0	1.980	1.970	2.000	1.980	1.980	20,000	39,600	1.9800	0.377	0.376	0.381	0.377	0.377	104,907	0.3775	-1.00%
2000-08-30	0	2.000	1.960	2.000	1.960	2.000	130,000	259,600	1.9969	0.381	0.374	0.381	0.374	0.381	681,898	0.3807	2.04%
2000-08-29	0	1.960	1.940	-	1.960	1.960	14,000	27,440	1.9600	0.374	0.370	-	0.374	0.374	73,435	0.3737	0.00%
2000-08-28	0	1.960	1.920	2.000	-	-	0	0	-	0.374	0.366	0.381	-	-	0	-	0.00%
2000-08-25	0	1.960	1.950	2.000	1.960	1.960	10,000	19,600	1.9600	0.374	0.372	0.381	0.374	0.374	52,454	0.3737	0.00%
2000-08-24	0	1.960	1.920	2.000	1.960	1.960	100,000	199,200	1.9920	0.374	0.366	0.381	0.374	0.374	524,537	0.3798	0.00%
2000-08-23	0	1.960	1.950	2.000	1.960	1.960	10,000	19,600	1.9600	0.374	0.372	0.381	0.374	0.374	52,454	0.3737	0.00%
2000-08-22	0	1.960	1.960	2.100	1.960	2.000	94,000	187,440	1.9940	0.374	0.374	0.400	0.374	0.381	493,064	0.3802	-2.00%
2000-08-21	0	2.000	-	-	-	-	0	0	-	0.381	-	-	-	-	0	-	0.00%
2000-08-18	0	2.000	2.000	2.025	2.000	2.000	72,000	144,000	2.0000	0.381	0.381	0.386	0.381	0.381	377,666	0.3813	0.00%
2000-08-17	0	2.000	2.000	2.050	1.980	2.000	126,000	250,800	1.9905	0.381	0.381	0.391	0.377	0.381	660,916	0.3795	1.01%
2000-08-16	0	1.980	-	2.050	1.980	1.980	20,000	39,600	1.9800	0.377	-	0.391	0.377	0.377	104,907	0.3775	-1.00%
2000-08-15	0	2.000	-	2.050	-	-	10,000	20,000	2.0000	0.381	-	0.391	-	-	52,454	0.3813	0.00%
2000-08-14	0	2.000	2.000	2.125	2.000	2.000	90,000	180,000	2.0000	0.381	0.381	0.405	0.381	0.381	472,083	0.3813	-1.23%
2000-08-11	0	2.025	2.000	2.100	2.025	2.025	30,000	60,750	2.0250	0.386	0.381	0.400	0.386	0.386	157,361	0.3861	0.00%
2000-08-10	0	2.025	2.000	2.075	2.025	2.025	22,000	44,500	2.0227	0.386	0.381	0.396	0.386	0.386	115,398	0.3856	1.25%
2000-08-09	0	2.000	2.000	2.075	-	-	0	0	-	0.381	0.381	0.396	-	-	0	-	0.00%
2000-08-08	0	2.000	2.000	2.075	2.000	2.025	32,000	64,250	2.0078	0.381	0.381	0.396	0.381	0.386	167,852	0.3828	-1.23%
2000-08-07	0	2.025	2.000	2.075	2.025	2.025	18,000	36,450	2.0250	0.386	0.381	0.396	0.386	0.386	94,417	0.3861	0.00%
2000-08-04	0	2.025	2.000	2.125	-	-	0	0	-	0.386	0.381	0.405	-	-	0	-	0.00%
2000-08-03	0	2.025	2.025	2.100	2.025	2.025	90,000	181,750	2.0194	0.386	0.386	0.400	0.386	0.386	472,083	0.3850	0.00%
2000-08-02	0	2.025	2.025	2.100	2.025	2.050	100,000	204,250	2.0425	0.386	0.386	0.400	0.386	0.391	524,537	0.3894	-3.57%
2000-08-01	0	2.100	2.075	2.100	2.075	2.100	172,000	359,500	2.0901	0.400	0.396	0.400	0.396	0.400	902,203	0.3985	1.20%
2000-07-31	0	2.075	2.025	2.075	-	-	0	0	-	0.396	0.386	0.396	-	-	0	-	-2.35%
2000-07-28	0	2.125	-	-	-	-	0	0	-	0.405	-	-	-	-	0	-	0.00%
2000-07-27	0	2.125	-	2.150	-	-	0	0	-	0.405	-	0.410	-	-	0	-	0.00%
2000-07-26	0	2.125	-	2.150	-	-	0	0	-	0.405	-	0.410	-	-	0	-	0.00%
2000-07-25	0	2.125	-	2.150	-	-	0	0	-	0.405	-	0.410	-	-	0	-	0.00%
2000-07-24	0	2.125	2.050	2.150	2.125	2.125	64,000	136,000	2.1250	0.405	0.391	0.410	0.405	0.405	335,703	0.4051	-1.16%
2000-07-21	0	2.150	2.125	2.150	2.150	2.175	110,000	237,500	2.1591	0.410	0.405	0.410	0.410	0.415	576,990	0.4116	0.00%
2000-07-20	0	2.150	2.100	2.175	-	-	0	0	-	0.410	0.400	0.415	-	-	0	-	0.00%
2000-07-19	0	2.150	2.100	2.150	2.150	2.200	62,000	134,800	2.1742	0.410	0.400	0.410	0.410	0.419	325,213	0.4145	-2.27%
2000-07-18	0	2.200	2.100	2.200	-	-	0	0	-	0.419	0.400	0.419	-	-	0	-	-1.12%
2000-07-17	0	2.225	-	2.225	-	-	0	0	-	0.424	-	0.424	-	-	0	-	-1.11%
2000-07-14	0	2.250	-	2.250	2.250	2.250	120,000	270,000	2.2500	0.429	-	0.429	0.429	0.429	629,444	0.4290	0.00%
2000-07-13	0	2.250	2.200	2.350	2.200	2.250	230,000	517,000	2.2478	0.429	0.419	0.448	0.419	0.429	1,206,434	0.4285	2.27%
2000-07-12	0	2.200	2.150	2.225	2.150	2.200	218,000	474,000	2.1743	0.419	0.410	0.424	0.410	0.419	1,143,490	0.4145	2.33%
2000-07-11	0	2.150	2.150	2.200	2.100	2.200	166,000	359,200	2.1639	0.410	0.410	0.419	0.400	0.419	870,731	0.4125	1.18%
2000-07-10	0	2.125	2.125	2.150	2.125	2.125	76,000	161,500	2.1250	0.405	0.405	0.410	0.405	0.405	398,648	0.4051	2.41%
2000-07-07	0	2.075	2.075	2.150	2.025	2.100	264,000	550,250	2.0843	0.396	0.396	0.410	0.386	0.400	1,384,777	0.3974	-1.19%
2000-07-06	0	2.100	2.100	2.150	2.100	2.200	186,000	401,850	2.1605	0.400	0.400	0.410	0.400	0.419	975,638	0.4119	8.81%
2000-07-05	0	1.930	1.930	-	-	-	0	0	-	0.368	0.368	-	-	-	0	-	0.00%
2000-07-04	0	1.930	1.900	1.930	1.900	1.930	94,000	179,920	1.9140	0.368	0.362	0.368	0.362	0.368	493,064	0.3649	4.32%
2000-07-03	0	1.850	1.850	-	1.850	1.850	112,000	207,200	1.8500	0.353	0.353	-	0.353	0.353	587,481	0.3527	0.54%
2000-06-30	0	1.840	1.830	1.860	1.840	1.840	388,000	713,920	1.8400	0.351	0.349	0.355	0.351	0.351	2,035,202	0.3508	0.00%
2000-06-29	0	1.840	1.840	-	1.800	1.830	152,000	276,960	1.8221	0.351	0.351	-	0.343	0.349	797,296	0.3474	-1.08%
2000-06-28	0	1.860	1.820	1.840	1.840	1.860	390,000	723,120	1.8542	0.355	0.347	0.351	0.351	0.355	2,045,693	0.3535	1.09%
2000-06-27	0	1.840	1.840	-	-	-	0	0	-	0.351	0.351	-	-	-	0	-	0.00%
2000-06-26	0	1.840	1.800	-	-	-	0	0	-	0.351	0.343	-	-	-	0	-	0.00%
2000-06-23	0	1.840	1.800	1.840	-	-	0	0	-	0.351	0.343	0.351	-	-	0	-	0.00%
2000-06-22	0	1.840	-	1.880	1.840	1.840	12,000	22,080	1.8400	0.351	-	0.358	0.351	0.351	62,944	0.3508	0.00%
2000-06-21	0	1.840	1.820	1.860	1.840	1.840	10,000	18,400	1.8400	0.351	0.347	0.355	0.351	0.351	52,454	0.3508	0.00%
2000-06-20	0	1.840	1.830	1.850	-	-	0	0	-	0.351	0.349	0.353	-	-	0	-	0.00%
2000-06-19	0	1.840	1.840	1.860	1.840	1.840	16,000	29,440	1.8400	0.351	0.351	0.355	0.351	0.351	83,926	0.3508	-0.54%
2000-06-16	0	1.850	1.850	1.860	1.820	1.850	50,000	91,800	1.8360	0.353	0.353	0.355	0.347	0.353	262,268	0.3500	1.65%
2000-06-15	0	1.820	1.780	-	1.820	1.830	30,000	54,800	1.8267	0.347	0.339	-	0.347	0.349	157,361	0.3482	-0.55%
2000-06-14	0	1.830	1.810	-	1.830	1.830	40,000	73,200	1.8300	0.349	0.345	-	0.349	0.349	209,815	0.3489	0.00%
2000-06-13	0	1.830	1.830	-	1.830	1.830	40,000	73,200	1.8300	0.349	0.349	-	0.349	0.349	209,815	0.3489	-1.08%
2000-06-12	0	1.850	1.820	-	1.850	1.850	20,000	37,000	1.8500	0.353	0.347	-	0.353	0.353	104,907	0.3527	2.21%
2000-06-09	0	1.810	1.810	-	1.810	1.810	50,000	90,500	1.8100	0.345	0.345	-	0.345	0.345	262,268	0.3451	0.00%
2000-06-08	0	1.810	1.810	-	1.810	1.810	10,000	18,100	1.8100	0.345	0.345	-	0.345	0.345	52,454	0.3451	0.56%
2000-06-07	0	1.800	1.800	-	1.800	1.800	10,000	18,000	1.8000	0.343	0.343	-	0.343	0.343	52,454	0.3432	-1.10%
2000-06-05	0	1.820	1.820	-	-	-	20,000	37,000	1.8500	0.347	0.347	-	-	-	104,907	0.3527	1.11%
2000-06-02	0	1.800	1.800	-	1.800	1.800	48,000	86,400	1.8000	0.343	0.343	-	0.343	0.343	251,778	0.3432	0.00%
2000-06-01	0	1.800	1.780	-	1.800	1.800	50,000	90,000	1.8000	0.343	0.339	-	0.343	0.343	262,268	0.3432	-2.70%
2000-05-31	0	1.850	1.800	1.890	1.850	1.850	10,000	18,500	1.8500	0.353	0.343	0.360	0.353	0.353	52,454	0.3527	0.00%
2000-05-30	0	1.850	1.780	-	-	-	0	0	-	0.353	0.339	-	-	-	0	-	0.00%
2000-05-29	0	1.850	1.750	-	1.850	1.850	50,000	92,500	1.8500	0.353	0.334	-	0.353	0.353	262,268	0.3527	1.65%
2000-05-26	0	1.820	1.780	-	1.750	1.820	80,000	142,340	1.7793	0.347	0.339	-	0.334	0.347	419,629	0.3392	2.25%
2000-05-25	0	1.780	1.760	1.800	1.780	1.780	100,000	178,000	1.7800	0.339	0.336	0.343	0.339	0.339	524,537	0.3393	0.00%
2000-05-24	0	1.780	1.750	1.780	1.780	1.780	88,000	156,640	1.7800	0.339	0.334	0.339	0.339	0.339	461,592	0.3393	0.00%
2000-05-23	0	1.780	1.780	-	1.780	1.780	6,000	10,680	1.7800	0.339	0.339	-	0.339	0.339	31,472	0.3393	0.00%
2000-05-22	0	1.780	1.780	-	1.780	1.780	20,000	35,600	1.7800	0.339	0.339	-	0.339	0.339	104,907	0.3393	-1.11%
2000-05-19	0	1.800	1.800	-	1.800	1.830	90,000	164,400	1.8267	0.343	0.343	-	0.343	0.349	472,083	0.3482	-1.64%
2000-05-18	0	1.830	-	1.860	1.830	1.870	46,000	84,820	1.8439	0.349	-	0.355	0.349	0.357	241,287	0.3515	-2.14%
2000-05-17	0	1.870	1.870	1.900	1.870	1.870	104,000	194,480	1.8700	0.357	0.357	0.362	0.357	0.357	545,518	0.3565	0.00%
2000-05-16	0	1.870	-	-	-	-	0	0	-	0.357	-	-	-	-	0	-	0.00%
2000-05-15	0	1.870	-	-	-	-	0	0	-	0.357	-	-	-	-	0	-	0.00%
2000-05-12	0	1.870	1.840	-	-	-	0	0	-	0.357	0.351	-	-	-	0	-	0.00%
2000-05-10	0	1.870	1.850	-	1.870	1.870	50,000	93,500	1.8700	0.357	0.353	-	0.357	0.357	262,268	0.3565	0.00%
2000-05-09	0	1.870	1.830	-	-	-	0	0	-	0.357	0.349	-	-	-	0	-	0.00%
2000-05-08	0	1.870	-	-	-	-	0	0	-	0.357	-	-	-	-	0	-	0.00%
2000-05-05	0	1.870	1.870	1.910	-	-	0	0	-	0.357	0.357	0.364	-	-	0	-	0.00%
2000-05-04	0	1.870	1.830	-	1.870	1.870	30,000	56,100	1.8700	0.357	0.349	-	0.357	0.357	157,361	0.3565	-2.09%
2000-05-03	0	1.910	1.890	1.950	1.910	1.910	54,000	103,140	1.9100	0.364	0.360	0.372	0.364	0.364	283,250	0.3641	-2.05%
2000-05-02	0	1.950	-	1.950	-	-	30,000	58,500	1.9500	0.372	-	0.372	-	-	157,361	0.3718	-1.02%
2000-04-28	0	1.970	1.930	1.970	1.950	1.990	112,000	218,640	1.9521	0.376	0.368	0.376	0.372	0.379	587,481	0.3722	0.00%
2000-04-27	0	1.970	1.950	1.970	1.950	1.990	66,000	128,960	1.9539	0.376	0.372	0.376	0.372	0.379	346,194	0.3725	1.03%
2000-04-26	0	1.950	1.930	1.990	1.950	1.990	216,000	421,440	1.9511	0.372	0.368	0.379	0.372	0.379	1,132,999	0.3720	0.00%
2000-04-25	0	1.950	1.980	2.000	1.950	1.950	200,000	390,000	1.9500	0.372	0.377	0.381	0.372	0.372	1,049,073	0.3718	0.00%
2000-04-20	0	1.950	1.950	2.000	1.950	2.000	370,000	739,500	1.9986	0.372	0.372	0.381	0.372	0.381	1,940,786	0.3810	2.63%
2000-04-19	0	1.900	1.900	-	-	-	0	0	-	0.362	0.362	-	-	-	0	-	0.00%
2000-04-18	0	1.900	-	-	1.900	1.900	20,000	38,000	1.9000	0.362	-	-	0.362	0.362	104,907	0.3622	0.00%
2000-04-17	0	1.900	-	1.950	1.900	2.000	180,000	347,000	1.9278	0.362	-	0.372	0.362	0.381	944,166	0.3675	-5.00%
2000-04-14	0	2.000	1.980	2.025	2.000	2.000	50,000	100,000	2.0000	0.381	0.377	0.386	0.381	0.381	262,268	0.3813	1.01%
2000-04-13	0	1.980	1.960	-	1.980	2.000	80,000	159,000	1.9875	0.377	0.374	-	0.377	0.381	419,629	0.3789	-1.00%
2000-04-12	0	2.000	2.000	2.075	2.000	2.000	100,000	200,000	2.0000	0.381	0.381	0.396	0.381	0.381	524,537	0.3813	-2.44%
2000-04-11	0	2.050	2.000	2.050	2.000	2.050	74,000	149,650	2.0223	0.391	0.381	0.391	0.381	0.391	388,157	0.3855	0.00%
2000-04-10	0	2.050	2.025	2.050	2.000	2.050	538,000	1,081,200	2.0097	0.391	0.386	0.391	0.381	0.391	2,822,007	0.3831	2.50%
2000-04-07	0	2.000	1.980	2.025	2.000	2.000	50,000	100,000	2.0000	0.381	0.377	0.386	0.381	0.381	262,268	0.3813	2.04%
2000-04-06	0	1.960	1.960	-	1.960	1.980	30,000	59,200	1.9733	0.374	0.374	-	0.374	0.377	157,361	0.3762	-2.00%
2000-04-05	0	2.000	2.000	2.100	2.000	2.050	8,000	16,100	2.0125	0.381	0.381	0.400	0.381	0.391	41,963	0.3837	-2.44%
2000-04-03	0	2.050	2.050	-	1.980	2.000	74,000	147,720	1.9962	0.391	0.391	-	0.377	0.381	388,157	0.3806	0.00%
2000-03-31	0	2.050	2.000	2.050	2.050	2.075	74,000	153,200	2.0703	0.391	0.381	0.391	0.391	0.396	388,157	0.3947	0.00%
2000-03-30	0	2.050	2.050	2.075	2.050	2.100	180,000	372,500	2.0694	0.391	0.391	0.396	0.391	0.400	944,166	0.3945	-1.20%
2000-03-29	0	2.075	2.000	2.075	2.025	2.075	36,000	73,550	2.0431	0.396	0.381	0.396	0.386	0.396	188,833	0.3895	4.80%
2000-03-28	0	1.980	1.980	2.025	1.960	2.025	350,000	702,150	2.0061	0.377	0.377	0.386	0.374	0.386	1,835,878	0.3825	-2.22%
2000-03-27	0	2.025	2.000	2.075	2.025	2.025	98,000	198,450	2.0250	0.386	0.381	0.396	0.386	0.386	514,046	0.3861	1.25%
2000-03-24	0	2.000	2.000	2.100	1.980	2.000	104,800	211,400	2.0172	0.381	0.381	0.400	0.377	0.381	549,714	0.3846	0.00%
2000-03-23	0	2.000	1.960	2.050	2.000	2.050	284,000	570,950	2.0104	0.381	0.374	0.391	0.381	0.391	1,489,684	0.3833	-1.23%
2000-03-22	0	2.025	2.025	2.075	2.000	2.100	160,000	323,500	2.0219	0.386	0.386	0.396	0.381	0.400	839,259	0.3855	1.25%
2000-03-21	0	2.000	1.980	2.100	1.980	2.100	310,000	622,080	2.0067	0.381	0.377	0.400	0.377	0.400	1,626,064	0.3826	0.00%
2000-03-20	0	2.000	1.980	2.100	2.000	2.000	270,000	540,000	2.0000	0.381	0.377	0.400	0.381	0.381	1,416,249	0.3813	-2.44%
2000-03-17	0	2.050	2.050	2.100	2.050	2.075	260,000	537,250	2.0663	0.391	0.391	0.400	0.391	0.396	1,363,795	0.3939	0.00%
2000-03-16	0	2.050	2.050	2.075	2.050	2.050	614,000	1,258,700	2.0500	0.391	0.391	0.396	0.391	0.391	3,220,655	0.3908	0.00%
2000-03-15	0	2.050	2.050	2.100	2.050	2.050	50,000	102,500	2.0500	0.391	0.391	0.400	0.391	0.391	262,268	0.3908	0.00%
2000-03-14	0	2.050	2.050	2.100	2.050	2.100	213,258	441,591	2.0707	0.391	0.391	0.400	0.391	0.400	1,118,616	0.3948	0.00%
2000-03-13	0	2.050	2.050	2.100	2.025	2.100	636,000	1,321,850	2.0784	0.391	0.391	0.400	0.386	0.400	3,336,053	0.3962	0.00%
2000-03-10	0	2.050	2.050	2.075	2.025	2.050	110,000	223,000	2.0273	0.391	0.391	0.396	0.386	0.391	576,990	0.3865	0.00%
2000-03-09	0	2.050	2.025	2.100	2.050	2.100	370,000	759,350	2.0523	0.391	0.386	0.400	0.391	0.400	1,940,786	0.3913	1.23%
2000-03-08	0	2.025	2.000	2.050	2.025	2.025	90,000	182,250	2.0250	0.386	0.381	0.391	0.386	0.386	472,083	0.3861	0.00%
2000-03-07	0	2.025	2.025	2.050	2.025	2.075	350,000	717,000	2.0486	0.386	0.386	0.391	0.386	0.396	1,835,878	0.3905	-1.22%
2000-03-06	0	2.050	2.050	2.150	2.025	2.050	134,000	273,600	2.0418	0.391	0.391	0.410	0.386	0.391	702,879	0.3893	0.00%
2000-03-03	0	2.050	2.025	2.075	2.050	2.050	124,000	254,200	2.0500	0.391	0.386	0.396	0.391	0.391	650,425	0.3908	0.00%
2000-03-02	0	2.050	2.025	2.050	2.050	2.075	148,000	304,150	2.0551	0.391	0.386	0.391	0.391	0.396	776,314	0.3918	1.23%
2000-03-01	0	2.025	2.000	2.100	2.000	2.100	182,000	369,400	2.0297	0.386	0.381	0.400	0.381	0.400	954,657	0.3869	-1.22%
2000-02-29	0	2.050	2.000	2.050	2.000	2.050	420,000	843,500	2.0083	0.391	0.381	0.391	0.381	0.391	2,203,054	0.3829	1.23%
2000-02-28	0	2.025	2.025	2.050	2.000	2.100	260,300	525,694	2.0196	0.386	0.386	0.391	0.381	0.400	1,365,369	0.3850	-1.22%
2000-02-25	0	2.050	2.050	2.075	2.025	2.050	310,000	630,500	2.0339	0.391	0.391	0.396	0.386	0.391	1,626,064	0.3877	0.00%
2000-02-24	0	2.050	2.050	2.150	2.000	2.100	144,000	293,400	2.0375	0.391	0.391	0.410	0.381	0.400	755,333	0.3884	2.50%
2000-02-23	0	2.000	2.000	2.075	2.000	2.000	146,000	292,000	2.0000	0.381	0.381	0.396	0.381	0.381	765,823	0.3813	0.00%
2000-02-22	0	2.000	2.000	2.025	1.980	2.000	88,000	175,600	1.9955	0.381	0.381	0.386	0.377	0.381	461,592	0.3804	-4.76%
2000-02-21	0	2.100	1.980	2.100	2.000	2.100	100,000	203,200	2.0320	0.400	0.377	0.400	0.381	0.400	524,537	0.3874	3.70%
2000-02-18	0	2.025	2.025	2.075	2.000	2.025	114,000	229,750	2.0154	0.386	0.386	0.396	0.381	0.386	597,972	0.3842	1.25%
2000-02-17	0	2.000	2.000	2.150	2.000	2.100	128,000	258,800	2.0219	0.381	0.381	0.410	0.381	0.400	671,407	0.3855	-4.76%
2000-02-16	0	2.100	2.025	2.100	2.075	2.100	48,000	99,800	2.0792	0.400	0.386	0.400	0.396	0.400	251,778	0.3964	5.00%
2000-02-15	0	2.000	2.000	2.075	2.000	2.050	64,000	128,500	2.0078	0.381	0.381	0.396	0.381	0.391	335,703	0.3828	0.00%
2000-02-14	0	2.000	-	2.050	2.000	2.050	1,138,000	2,280,000	2.0035	0.381	-	0.391	0.381	0.391	5,969,227	0.3820	-2.44%
2000-02-11	0	2.050	-	2.200	2.050	2.100	94,000	194,900	2.0734	0.391	-	0.419	0.391	0.400	493,064	0.3953	-8.89%
2000-02-10	0	2.250	2.200	2.250	2.150	2.250	136,000	299,800	2.2044	0.429	0.419	0.429	0.410	0.429	713,370	0.4203	4.65%
2000-02-09	0	2.150	2.150	2.200	2.150	2.275	522,000	1,161,000	2.2241	0.410	0.410	0.419	0.410	0.434	2,738,081	0.4240	-2.27%
2000-02-08	0	2.200	2.100	2.200	2.100	2.200	210,000	449,500	2.1405	0.419	0.400	0.419	0.400	0.419	1,101,527	0.4081	10.00%
2000-02-03	0	2.000	2.000	2.025	1.990	2.000	218,000	435,240	1.9965	0.381	0.381	0.386	0.379	0.381	1,143,490	0.3806	1.01%
2000-02-02	0	1.980	1.960	1.980	1.980	2.000	390,000	772,600	1.9810	0.377	0.374	0.377	0.377	0.381	2,045,693	0.3777	1.54%
2000-02-01	0	1.950	1.930	2.000	1.920	1.950	150,000	289,500	1.9300	0.372	0.368	0.381	0.366	0.372	786,805	0.3679	0.00%
2000-01-31	0	1.950	1.910	2.000	1.950	1.950	92,000	179,300	1.9489	0.372	0.364	0.381	0.372	0.372	482,574	0.3715	1.56%
2000-01-28	0	1.920	1.920	1.980	1.920	1.940	200,000	386,880	1.9344	0.366	0.366	0.377	0.366	0.370	1,049,073	0.3688	-1.03%
2000-01-27	0	1.940	1.940	1.980	1.940	1.980	364,000	712,880	1.9585	0.370	0.370	0.377	0.370	0.377	1,909,313	0.3734	-2.02%
2000-01-26	0	1.980	1.980	2.025	1.980	2.000	352,000	700,960	1.9914	0.377	0.377	0.386	0.377	0.381	1,846,369	0.3796	-2.22%
2000-01-25	0	2.025	2.025	2.050	2.025	2.050	156,000	318,000	2.0385	0.386	0.386	0.391	0.386	0.391	818,277	0.3886	-2.41%
2000-01-24	0	2.075	2.050	2.075	1.990	2.075	362,000	731,990	2.0221	0.396	0.391	0.396	0.379	0.396	1,898,823	0.3855	6.41%
2000-01-21	0	1.950	1.950	1.990	1.900	2.000	304,000	592,300	1.9484	0.372	0.372	0.379	0.362	0.381	1,594,591	0.3714	1.04%
2000-01-20	0	1.930	1.930	1.960	1.930	1.930	4,000	7,720	1.9300	0.368	0.368	0.374	0.368	0.368	20,981	0.3679	-2.03%
2000-01-19	0	1.970	1.880	1.970	1.980	1.980	40,000	79,200	1.9800	0.376	0.358	0.376	0.377	0.377	209,815	0.3775	4.79%
2000-01-18	0	1.880	1.880	1.950	-	-	0	0	-	0.358	0.358	0.372	-	-	0	-	0.00%
2000-01-17	0	1.880	1.870	1.910	1.880	1.890	80,000	150,900	1.8863	0.358	0.357	0.364	0.358	0.360	419,629	0.3596	-1.57%
2000-01-14	0	1.910	1.910	1.950	1.900	1.930	146,000	279,900	1.9171	0.364	0.364	0.372	0.362	0.368	765,823	0.3655	0.53%
2000-01-13	0	1.900	1.880	1.950	1.900	1.900	100,000	190,000	1.9000	0.362	0.358	0.372	0.362	0.362	524,537	0.3622	0.00%
2000-01-12	0	1.900	1.870	1.950	1.900	1.900	60,000	114,000	1.9000	0.362	0.357	0.372	0.362	0.362	314,722	0.3622	0.00%
2000-01-11	0	1.900	1.880	1.900	1.840	1.910	306,000	569,920	1.8625	0.362	0.358	0.362	0.351	0.364	1,605,082	0.3551	1.06%
2000-01-10	0	1.880	1.850	1.960	1.840	1.910	140,000	263,300	1.8807	0.358	0.353	0.374	0.351	0.364	734,351	0.3585	4.44%
2000-01-07	0	1.800	1.800	1.870	1.800	1.830	124,000	224,400	1.8097	0.343	0.343	0.357	0.343	0.349	650,425	0.3450	0.00%
2000-01-06	0	1.800	-	1.900	1.800	1.880	282,000	521,620	1.8497	0.343	-	0.362	0.343	0.358	1,479,193	0.3526	-3.23%
2000-01-05	0	1.860	1.840	1.870	1.860	1.900	250,000	468,400	1.8736	0.355	0.351	0.357	0.355	0.362	1,311,342	0.3572	-4.12%
2000-01-04	0	1.940	1.940	2.000	1.940	1.960	168,000	327,420	1.9489	0.370	0.370	0.381	0.370	0.374	881,222	0.3716	-2.02%
2000-01-03	0	1.980	1.980	2.000	1.980	2.000	342,000	682,480	1.9956	0.377	0.377	0.381	0.377	0.381	1,793,915	0.3804	-1.00%
1999-12-30	0	2.000	-	2.100	2.000	2.000	30,000	60,000	2.0000	0.381	-	0.400	0.381	0.381	157,361	0.3813	0.25%
1999-12-29	0	1.995	-	2.000	-	-	0	0	-	0.380	-	0.381	-	-	0	-	-0.00%
1999-12-28	0	2.075	-	2.175	2.075	2.100	60,000	124,750	2.0792	0.380	-	0.399	0.380	0.385	327,342	0.3811	1.22%
1999-12-24	0	2.050	2.050	2.075	2.050	2.075	70,000	144,250	2.0607	0.376	0.376	0.380	0.376	0.380	381,899	0.3777	-2.38%
1999-12-23	0	2.100	2.000	2.100	-	-	0	0	-	0.385	0.367	0.385	-	-	0	-	0.00%
1999-12-22	0	2.100	-	2.100	2.100	2.100	10,000	21,000	2.1000	0.385	-	0.385	0.385	0.385	54,557	0.3849	0.00%
1999-12-21	0	2.100	2.000	2.100	2.000	2.100	28,000	57,200	2.0429	0.385	0.367	0.385	0.367	0.385	152,760	0.3744	1.20%
1999-12-20	0	2.075	2.025	2.075	2.075	2.150	154,000	325,400	2.1130	0.380	0.371	0.380	0.380	0.394	840,179	0.3873	-4.60%
1999-12-17	0	2.175	2.175	2.200	2.150	2.225	260,000	569,000	2.1885	0.399	0.399	0.403	0.394	0.408	1,418,484	0.4011	-2.25%
1999-12-16	0	2.225	2.225	2.250	2.150	2.275	882,000	1,970,200	2.2338	0.408	0.408	0.412	0.394	0.417	4,811,934	0.4094	3.49%
1999-12-15	0	2.150	2.050	2.150	2.050	2.150	390,000	828,900	2.1254	0.394	0.376	0.394	0.376	0.394	2,127,726	0.3896	0.00%
1999-12-14	0	2.150	2.075	2.150	2.150	2.200	432,000	941,650	2.1797	0.394	0.380	0.394	0.394	0.403	2,356,865	0.3995	0.00%
1999-12-13	0	2.150	2.100	2.150	2.100	2.200	180,000	390,500	2.1694	0.394	0.385	0.394	0.385	0.403	982,027	0.3976	7.50%
1999-12-10	0	2.000	2.000	2.175	2.000	2.125	40,000	83,750	2.0938	0.367	0.367	0.399	0.367	0.390	218,228	0.3838	-8.05%
1999-12-09	0	2.175	-	2.175	-	-	100,000	218,000	2.1800	0.399	-	0.399	-	-	545,571	0.3996	-1.14%
1999-12-08	0	2.200	2.175	2.200	2.100	2.250	528,000	1,151,800	2.1814	0.403	0.399	0.403	0.385	0.412	2,880,613	0.3998	0.00%
1999-12-07	0	2.200	2.150	2.250	2.100	2.200	190,000	412,250	2.1697	0.403	0.394	0.412	0.385	0.403	1,036,584	0.3977	4.76%
1999-12-06	0	2.100	2.050	2.200	2.050	2.200	310,000	653,400	2.1077	0.385	0.376	0.403	0.376	0.403	1,691,269	0.3863	2.44%
1999-12-03	0	2.050	1.980	2.100	1.890	2.050	196,000	390,290	1.9913	0.376	0.363	0.385	0.346	0.376	1,069,319	0.3650	8.47%
1999-12-02	0	1.890	1.850	1.900	1.820	1.890	90,000	166,000	1.8444	0.346	0.339	0.348	0.334	0.346	491,014	0.3381	2.16%
1999-12-01	0	1.850	1.850	1.910	1.850	1.870	114,000	212,180	1.8612	0.339	0.339	0.350	0.339	0.343	621,951	0.3412	0.00%
1999-11-30	0	1.850	1.820	1.890	1.800	1.850	80,000	145,500	1.8188	0.339	0.334	0.346	0.330	0.339	436,457	0.3334	1.65%
1999-11-29	0	1.820	1.780	1.820	1.800	1.820	540,000	972,400	1.8007	0.334	0.326	0.334	0.330	0.334	2,946,082	0.3301	1.11%
1999-11-26	0	1.800	1.760	-	1.760	1.800	44,000	78,240	1.7782	0.330	0.323	-	0.323	0.330	240,051	0.3259	0.00%
1999-11-25	0	1.800	1.780	1.860	1.800	1.860	166,000	301,400	1.8157	0.330	0.326	0.341	0.330	0.341	905,647	0.3328	1.12%
1999-11-24	0	1.780	1.750	1.800	1.720	1.780	130,000	228,900	1.7608	0.326	0.321	0.330	0.315	0.326	709,242	0.3227	2.89%
1999-11-23	0	1.730	1.730	1.800	1.720	1.730	70,000	120,800	1.7257	0.317	0.317	0.330	0.315	0.317	381,899	0.3163	0.58%
1999-11-22	0	1.720	1.720	1.790	1.720	1.720	96,000	165,120	1.7200	0.315	0.315	0.328	0.315	0.315	523,748	0.3153	2.38%
1999-11-19	0	1.680	1.670	1.700	1.650	1.680	150,000	250,000	1.6667	0.308	0.306	0.312	0.302	0.308	818,356	0.3055	3.07%
1999-11-18	0	1.630	1.630	1.670	1.630	1.630	36,000	58,680	1.6300	0.299	0.299	0.306	0.299	0.299	196,405	0.2988	1.87%
1999-11-17	0	1.600	1.600	1.620	1.600	1.600	120,000	192,000	1.6000	0.293	0.293	0.297	0.293	0.293	654,685	0.2933	1.27%
1999-11-16	0	1.580	1.580	-	1.520	1.550	104,000	161,300	1.5510	0.290	0.290	-	0.279	0.284	567,394	0.2843	2.60%
1999-11-15	0	1.540	1.500	-	1.500	1.540	78,000	117,360	1.5046	0.282	0.275	-	0.275	0.282	425,545	0.2758	2.67%
1999-11-12	0	1.500	-	1.500	1.530	1.530	10,000	15,300	1.5300	0.275	-	0.275	0.280	0.280	54,557	0.2804	0.00%
1999-11-11	0	1.500	1.500	-	1.450	1.500	12,000	17,700	1.4750	0.275	0.275	-	0.266	0.275	65,468	0.2704	1.35%
1999-11-10	0	1.480	1.480	1.540	1.460	1.460	22,000	32,920	1.4964	0.271	0.271	0.282	0.268	0.268	120,026	0.2743	-2.63%
1999-11-09	0	1.520	-	1.560	-	-	0	0	-	0.279	-	0.286	-	-	0	-	0.00%
1999-11-08	0	1.520	1.480	1.560	-	-	0	0	-	0.279	0.271	0.286	-	-	0	-	0.00%
1999-11-05	0	1.520	1.500	1.520	1.500	1.520	200,000	300,200	1.5010	0.279	0.275	0.279	0.275	0.279	1,091,141	0.2751	1.33%
1999-11-04	0	1.500	1.480	1.500	1.500	1.540	200,000	300,900	1.5045	0.275	0.271	0.275	0.275	0.282	1,091,141	0.2758	-6.25%
1999-11-03	0	1.600	-	1.600	-	-	0	0	-	0.293	-	0.293	-	-	0	-	-1.23%
1999-11-02	0	1.620	-	1.620	-	-	0	0	-	0.297	-	0.297	-	-	0	-	-1.82%
1999-11-01	0	1.650	-	1.650	1.640	1.650	120,000	198,000	1.6500	0.302	-	0.302	0.301	0.302	654,685	0.3024	1.85%
1999-10-29	0	1.650	1.610	1.650	1.680	1.680	56,000	92,980	1.6604	0.297	0.290	0.297	0.302	0.302	311,177	0.2988	0.00%
1999-10-28	0	1.650	1.650	1.730	1.650	1.740	228,000	381,200	1.6719	0.297	0.297	0.311	0.297	0.313	1,266,936	0.3009	0.00%
1999-10-27	0	1.650	1.650	-	1.600	1.650	124,000	204,400	1.6484	0.297	0.297	-	0.288	0.297	689,036	0.2966	0.00%
1999-10-26	0	1.650	-	1.650	-	-	0	0	-	0.297	-	0.297	-	-	0	-	0.00%
1999-10-25	0	1.650	1.600	1.710	1.650	1.650	30,000	49,500	1.6500	0.297	0.288	0.308	0.297	0.297	166,702	0.2969	0.00%
1999-10-22	0	1.650	-	1.680	1.650	1.650	18,000	29,700	1.6500	0.297	-	0.302	0.297	0.297	100,021	0.2969	0.00%
1999-10-21	0	1.650	-	1.650	1.650	1.650	32,000	52,800	1.6500	0.297	-	0.297	0.297	0.297	177,816	0.2969	0.00%
1999-10-20	0	1.650	1.640	1.690	1.650	1.650	100,000	165,000	1.6500	0.297	0.295	0.304	0.297	0.297	555,674	0.2969	-1.79%
1999-10-19	0	1.680	-	1.700	-	-	0	0	-	0.302	-	0.306	-	-	0	-	0.00%
1999-10-15	0	1.680	-	1.680	-	-	0	0	-	0.302	-	0.302	-	-	0	-	0.00%
1999-10-14	0	1.680	-	1.700	-	-	0	0	-	0.302	-	0.306	-	-	0	-	0.00%
1999-10-13	0	1.680	-	1.700	-	-	0	0	-	0.302	-	0.306	-	-	0	-	0.00%
1999-10-12	0	1.680	-	-	1.680	1.680	60,000	100,800	1.6800	0.302	-	-	0.302	0.302	333,404	0.3023	0.00%
1999-10-11	0	1.680	-	1.720	1.680	1.680	20,000	33,600	1.6800	0.302	-	0.310	0.302	0.302	111,135	0.3023	-1.18%
1999-10-08	0	1.700	1.660	1.720	1.700	1.740	70,000	119,800	1.7114	0.306	0.299	0.310	0.306	0.313	388,972	0.3080	0.00%
1999-10-07	0	1.700	1.680	1.730	1.680	1.710	150,000	255,200	1.7013	0.306	0.302	0.311	0.302	0.308	833,511	0.3062	3.03%
1999-10-06	0	1.650	1.650	-	1.580	1.580	20,000	31,600	1.5800	0.297	0.297	-	0.284	0.284	111,135	0.2843	8.55%
1999-10-05	0	1.520	1.510	-	1.500	1.520	314,000	473,980	1.5095	0.274	0.272	-	0.270	0.274	1,744,816	0.2717	-1.30%
1999-10-04	0	1.540	-	1.540	1.540	1.600	200,000	311,100	1.5555	0.277	-	0.277	0.277	0.288	1,111,348	0.2799	-1.28%
1999-09-30	0	1.560	1.540	1.700	1.560	1.740	226,000	366,440	1.6214	0.281	0.277	0.306	0.281	0.313	1,255,823	0.2918	-12.36%
1999-09-29	0	1.780	-	1.780	-	-	0	0	-	0.320	-	0.320	-	-	0	-	-4.30%
1999-09-28	0	1.860	-	1.860	1.860	1.860	30,000	55,800	1.8600	0.335	-	0.335	0.335	0.335	166,702	0.3347	-2.11%
1999-09-27	0	1.900	-	1.900	1.910	2.000	178,000	346,540	1.9469	0.342	-	0.342	0.344	0.360	989,099	0.3504	-4.52%
1999-09-24	0	1.990	1.900	2.000	1.810	2.050	462,000	879,250	1.9031	0.358	0.342	0.360	0.326	0.369	2,567,213	0.3425	7.57%
1999-09-23	1	1.850	1.850	2.100	1.710	2.050	480,000	882,180	1.8379	0.333	0.333	0.378	0.308	0.369	2,667,234	0.3307	10.12%
1999-09-22	0	1.680	1.620	1.710	1.600	1.680	268,000	438,740	1.6371	0.302	0.292	0.308	0.288	0.302	1,489,206	0.2946	7.01%
1999-09-21	0	1.570	1.570	1.600	1.490	1.570	356,000	538,300	1.5121	0.283	0.283	0.288	0.268	0.283	1,978,199	0.2721	2.61%
1999-09-20	0	1.530	1.470	-	1.400	1.530	56,000	84,100	1.5018	0.275	0.265	-	0.252	0.275	311,177	0.2703	6.25%
1999-09-17	0	1.440	1.440	1.500	1.440	1.440	62,000	89,280	1.4400	0.259	0.259	0.270	0.259	0.259	344,518	0.2591	0.00%
1999-09-15	0	1.460	1.460	1.520	1.460	1.530	506,000	751,000	1.4842	0.259	0.259	0.270	0.259	0.272	2,850,761	0.2634	-3.31%
1999-09-14	0	1.510	1.510	1.640	1.460	1.600	374,000	558,220	1.4926	0.268	0.268	0.291	0.259	0.284	2,107,084	0.2649	0.67%
1999-09-13	0	1.500	1.460	1.500	1.420	1.500	154,000	226,320	1.4696	0.266	0.259	0.266	0.252	0.266	867,623	0.2609	8.70%
1999-09-10	0	1.380	1.270	1.380	1.350	1.380	40,000	54,600	1.3650	0.245	0.225	0.245	0.240	0.245	225,357	0.2423	5.34%
1999-09-09	0	1.310	1.280	1.350	1.310	1.320	56,000	73,560	1.3136	0.233	0.227	0.240	0.233	0.234	315,499	0.2332	1.55%
1999-09-08	0	1.290	1.240	-	1.270	1.290	60,000	77,000	1.2833	0.229	0.220	-	0.225	0.229	338,035	0.2278	2.38%
1999-09-07	0	1.260	1.260	1.330	1.230	1.290	276,000	346,120	1.2541	0.224	0.224	0.236	0.218	0.229	1,554,961	0.2226	3.28%
1999-09-06	0	1.220	1.190	1.220	1.180	1.220	248,000	295,860	1.1930	0.217	0.211	0.217	0.209	0.217	1,397,211	0.2118	7.02%
1999-09-03	0	1.140	1.120	1.190	1.100	1.140	180,000	199,200	1.1067	0.202	0.199	0.211	0.195	0.202	1,014,105	0.1964	3.64%
1999-09-02	0	1.100	1.100	1.200	1.100	1.140	914,000	1,010,180	1.1052	0.195	0.195	0.213	0.195	0.202	5,149,399	0.1962	-1.79%
1999-09-01	0	1.120	1.120	1.200	1.120	1.120	80,000	89,600	1.1200	0.199	0.199	0.213	0.199	0.199	450,713	0.1988	-3.45%
1999-08-31	0	1.160	1.150	1.180	1.160	1.160	50,000	58,000	1.1600	0.206	0.204	0.209	0.206	0.206	281,696	0.2059	0.87%
1999-08-30	0	1.150	1.130	-	1.150	1.150	2,000	2,300	1.1500	0.204	0.201	-	0.204	0.204	11,268	0.2041	0.00%
1999-08-27	0	1.150	1.130	1.200	1.150	1.150	200,000	230,000	1.1500	0.204	0.201	0.213	0.204	0.204	1,126,783	0.2041	0.00%
1999-08-26	0	1.150	1.150	1.240	1.140	1.140	830,000	946,200	1.1400	0.204	0.204	0.220	0.202	0.202	4,676,150	0.2023	2.68%
1999-08-25	0	1.120	1.100	1.180	1.120	1.160	50,000	56,800	1.1360	0.199	0.195	0.209	0.199	0.206	281,696	0.2016	-8.20%
1999-08-24	0	1.220	1.200	1.220	-	-	0	0	-	0.217	0.213	0.217	-	-	0	-	0.00%
1999-08-23	0	1.220	1.160	1.220	1.230	1.240	70,000	86,300	1.2329	0.217	0.206	0.217	0.218	0.220	394,374	0.2188	2.52%
1999-08-20	0	1.190	1.160	1.190	1.120	1.190	770,000	877,400	1.1395	0.211	0.206	0.211	0.199	0.211	4,338,115	0.2023	8.18%
1999-08-19	0	1.100	1.100	-	1.100	1.100	8,000	8,800	1.1000	0.195	0.195	-	0.195	0.195	45,071	0.1952	0.00%
1999-08-18	0	1.100	1.060	-	-	-	0	0	-	0.195	0.188	-	-	-	0	-	0.00%
1999-08-17	0	1.100	1.100	1.120	-	-	20,000	22,000	1.1000	0.195	0.195	0.199	-	-	112,678	0.1952	3.77%
1999-08-16	0	1.060	1.060	-	1.060	1.120	204,000	220,300	1.0799	0.188	0.188	-	0.188	0.199	1,149,319	0.1917	-1.85%
1999-08-13	0	1.080	1.040	1.120	1.080	1.080	30,000	32,400	1.0800	0.192	0.185	0.199	0.192	0.192	169,017	0.1917	-2.70%
1999-08-12	0	1.110	1.080	1.130	1.110	1.110	12,000	13,320	1.1100	0.197	0.192	0.201	0.197	0.197	67,607	0.1970	1.83%
1999-08-11	0	1.090	1.070	1.090	1.090	1.110	90,000	98,700	1.0967	0.193	0.190	0.193	0.193	0.197	507,052	0.1947	-2.68%
1999-08-10	0	1.120	1.120	1.200	1.120	1.200	130,000	151,600	1.1662	0.199	0.199	0.213	0.199	0.213	732,409	0.2070	-10.40%
1999-08-09	0	1.250	-	1.250	-	-	0	0	-	0.222	-	0.222	-	-	0	-	0.00%
1999-08-06	0	1.250	1.240	1.260	1.240	1.250	246,000	306,840	1.2473	0.222	0.220	0.224	0.220	0.222	1,385,943	0.2214	-0.79%
1999-08-05	0	1.260	1.250	1.290	1.260	1.300	130,000	166,000	1.2769	0.224	0.222	0.229	0.224	0.231	732,409	0.2266	-3.82%
1999-08-04	0	1.310	1.300	1.330	1.310	1.310	70,000	91,700	1.3100	0.233	0.231	0.236	0.233	0.233	394,374	0.2325	-1.50%
1999-08-03	0	1.330	1.300	-	-	-	0	0	-	0.236	0.231	-	-	-	0	-	0.00%
1999-08-02	0	1.330	1.270	1.330	1.300	1.340	88,000	117,840	1.3391	0.236	0.225	0.236	0.231	0.238	495,785	0.2377	2.31%
1999-07-30	0	1.300	1.270	1.320	1.270	1.300	432,000	552,960	1.2800	0.231	0.225	0.234	0.225	0.231	2,433,851	0.2272	0.78%
1999-07-29	0	1.290	1.290	1.330	1.290	1.340	646,000	851,020	1.3174	0.229	0.229	0.236	0.229	0.238	3,639,509	0.2338	-3.01%
1999-07-28	0	1.330	1.320	1.350	1.330	1.360	500,000	673,200	1.3464	0.236	0.234	0.240	0.236	0.241	2,816,958	0.2390	-5.00%
1999-07-27	0	1.400	-	1.400	-	-	0	0	-	0.248	-	0.248	-	-	0	-	-3.45%
1999-07-26	0	1.450	1.410	1.450	-	-	0	0	-	0.257	0.250	0.257	-	-	0	-	-3.97%
1999-07-23	0	1.510	-	1.510	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
1999-07-22	0	1.510	1.480	1.510	1.520	1.520	20,000	30,400	1.5200	0.268	0.263	0.268	0.270	0.270	112,678	0.2698	-3.21%
1999-07-21	0	1.560	-	1.630	-	-	0	0	-	0.277	-	0.289	-	-	0	-	0.00%
1999-07-20	0	1.560	1.500	1.560	1.520	1.520	20,000	30,400	1.5200	0.277	0.266	0.277	0.270	0.270	112,678	0.2698	0.00%
1999-07-19	0	1.560	1.510	1.600	-	-	0	0	-	0.277	0.268	0.284	-	-	0	-	0.00%
1999-07-16	0	1.560	1.560	1.640	1.560	1.600	60,000	95,200	1.5867	0.277	0.277	0.291	0.277	0.284	338,035	0.2816	-4.88%
1999-07-15	0	1.640	1.600	1.640	1.600	1.640	140,000	226,500	1.6179	0.291	0.284	0.291	0.284	0.291	788,748	0.2872	1.86%
1999-07-14	0	1.610	1.610	1.650	1.600	1.640	98,000	159,060	1.6231	0.286	0.286	0.293	0.284	0.291	552,124	0.2881	-3.59%
1999-07-13	0	1.670	1.650	1.680	1.530	1.700	688,000	1,114,672	1.6202	0.296	0.293	0.298	0.272	0.302	3,876,134	0.2876	-1.76%
1999-07-12	0	1.700	1.650	1.700	1.600	1.710	1,644,000	2,729,240	1.6601	0.302	0.293	0.302	0.284	0.304	9,262,157	0.2947	0.59%
1999-07-09	0	1.690	1.690	1.700	1.680	1.750	2,246,000	3,818,440	1.7001	0.300	0.300	0.302	0.298	0.311	12,653,774	0.3018	-1.74%
1999-07-08	0	1.720	1.700	1.720	1.680	1.720	1,386,000	2,342,120	1.6898	0.305	0.302	0.305	0.298	0.305	7,808,607	0.2999	4.88%
1999-07-07	0	1.640	1.630	1.670	1.570	1.700	1,384,000	2,243,460	1.6210	0.291	0.289	0.296	0.279	0.302	7,797,339	0.2877	7.19%
1999-07-06	0	1.530	1.520	1.560	1.410	1.570	810,000	1,222,800	1.5096	0.272	0.270	0.277	0.250	0.279	4,563,472	0.2680	9.29%
1999-07-05	0	1.400	1.400	1.420	1.380	1.420	160,000	225,640	1.4103	0.248	0.248	0.252	0.245	0.252	901,426	0.2503	1.45%
1999-07-02	0	1.380	1.370	1.380	1.380	1.380	280,000	386,400	1.3800	0.245	0.243	0.245	0.245	0.245	1,577,496	0.2449	1.47%
1999-06-30	0	1.360	1.360	1.370	1.360	1.380	224,000	305,640	1.3645	0.241	0.241	0.243	0.241	0.245	1,261,997	0.2422	0.74%
1999-06-29	0	1.350	1.330	1.350	1.350	1.360	78,000	105,780	1.3562	0.240	0.236	0.240	0.240	0.241	439,445	0.2407	2.27%
1999-06-28	0	1.320	1.320	1.360	1.320	1.340	174,000	232,080	1.3338	0.234	0.234	0.241	0.234	0.238	980,301	0.2367	-1.49%
1999-06-25	0	1.340	-	1.390	1.340	1.420	180,000	249,300	1.3850	0.238	-	0.247	0.238	0.252	1,014,105	0.2458	-2.90%
1999-06-24	0	1.380	1.360	1.380	1.380	1.400	116,000	160,320	1.3821	0.245	0.241	0.245	0.245	0.248	653,534	0.2453	-1.43%
1999-06-23	0	1.400	1.400	1.430	1.400	1.460	208,000	296,040	1.4233	0.248	0.248	0.254	0.248	0.259	1,171,854	0.2526	-1.41%
1999-06-22	0	1.420	1.400	1.450	1.390	1.440	594,000	837,680	1.4102	0.252	0.248	0.257	0.247	0.256	3,346,546	0.2503	0.71%
1999-06-21	0	1.410	1.400	1.420	1.370	1.410	287,150	399,867	1.3925	0.250	0.248	0.252	0.243	0.250	1,617,779	0.2472	1.44%
1999-06-17	0	1.390	1.380	1.400	1.330	1.400	306,000	419,980	1.3725	0.247	0.245	0.248	0.236	0.248	1,723,978	0.2436	0.72%
1999-06-16	0	1.380	1.370	1.380	1.380	1.400	340,000	472,800	1.3906	0.245	0.243	0.245	0.245	0.248	1,915,531	0.2468	0.00%
1999-06-15	0	1.380	1.370	1.400	1.300	1.380	410,000	544,800	1.3288	0.245	0.243	0.248	0.231	0.245	2,309,905	0.2359	8.66%
1999-06-14	0	1.270	1.270	1.280	1.250	1.280	240,000	304,200	1.2675	0.225	0.225	0.227	0.222	0.227	1,352,140	0.2250	1.60%
1999-06-11	0	1.250	1.250	1.260	1.240	1.260	650,000	812,400	1.2498	0.222	0.222	0.224	0.220	0.224	3,662,045	0.2218	1.63%
1999-06-10	0	1.230	1.230	1.240	1.220	1.250	968,000	1,196,720	1.2363	0.218	0.218	0.220	0.217	0.222	5,453,630	0.2194	-0.81%
1999-06-09	0	1.240	1.220	1.240	1.100	1.250	1,676,000	2,006,160	1.1970	0.220	0.217	0.220	0.195	0.222	9,442,442	0.2125	12.73%
1999-06-08	0	1.100	1.090	1.100	1.060	1.100	450,000	487,100	1.0824	0.195	0.193	0.195	0.188	0.195	2,535,262	0.1921	4.76%
1999-06-07	0	1.050	-	-	-	-	0	0	-	0.186	-	-	-	-	0	-	0.00%
1999-06-04	0	1.050	1.020	1.050	1.050	1.050	100,000	105,000	1.0500	0.186	0.181	0.186	0.186	0.186	563,392	0.1864	0.00%
1999-06-03	0	1.050	1.030	1.050	-	-	0	0	-	0.186	0.183	0.186	-	-	0	-	0.00%
1999-06-02	0	1.050	1.010	1.070	-	-	0	0	-	0.186	0.179	0.190	-	-	0	-	0.00%
1999-06-01	0	1.050	1.000	1.050	1.050	1.050	50,000	52,500	1.0500	0.186	0.177	0.186	0.186	0.186	281,696	0.1864	1.94%
1999-05-31	0	1.030	1.000	-	-	-	0	0	-	0.183	0.177	-	-	-	0	-	0.00%
1999-05-28	0	1.030	1.000	-	-	-	0	0	-	0.183	0.177	-	-	-	0	-	0.00%
1999-05-27	0	1.030	-	1.080	1.030	1.030	30,000	30,900	1.0300	0.183	-	0.192	0.183	0.183	169,017	0.1828	-3.74%
1999-05-26	0	1.070	1.060	1.070	1.070	1.070	50,000	52,700	1.0540	0.190	0.188	0.190	0.190	0.190	281,696	0.1871	0.00%
1999-05-25	0	1.070	1.060	1.090	1.070	1.080	450,000	482,900	1.0731	0.190	0.188	0.193	0.190	0.192	2,535,262	0.1905	0.00%
1999-05-24	0	1.070	1.050	1.090	1.060	1.090	160,000	171,100	1.0694	0.190	0.186	0.193	0.188	0.193	901,426	0.1898	-0.93%
1999-05-21	0	1.080	1.060	1.110	1.080	1.080	50,000	54,000	1.0800	0.192	0.188	0.197	0.192	0.192	281,696	0.1917	-2.70%
1999-05-20	0	1.110	1.070	1.110	1.110	1.110	10,000	11,100	1.1100	0.197	0.190	0.197	0.197	0.197	56,339	0.1970	3.74%
1999-05-19	0	1.070	1.070	1.140	1.060	1.070	100,000	106,600	1.0660	0.190	0.190	0.202	0.188	0.190	563,392	0.1892	-0.93%
1999-05-18	0	1.080	1.060	-	-	-	0	0	-	0.192	0.188	-	-	-	0	-	0.00%
1999-05-17	0	1.080	1.060	1.130	1.080	1.080	50,000	54,000	1.0800	0.192	0.188	0.201	0.192	0.192	281,696	0.1917	-0.92%
1999-05-14	0	1.090	1.090	1.150	1.080	1.150	66,000	71,620	1.0852	0.193	0.193	0.204	0.192	0.204	371,838	0.1926	-0.91%
1999-05-13	0	1.100	1.080	1.150	1.100	1.110	130,000	143,600	1.1046	0.195	0.192	0.204	0.195	0.197	732,409	0.1961	-0.90%
1999-05-12	0	1.110	1.110	1.150	1.110	1.130	272,000	305,260	1.1223	0.197	0.197	0.204	0.197	0.201	1,532,425	0.1992	-1.77%
1999-05-11	0	1.130	1.130	-	1.130	1.160	288,000	330,340	1.1470	0.201	0.201	-	0.201	0.206	1,622,568	0.2036	-3.42%
1999-05-10	0	1.170	1.170	1.200	1.150	1.160	208,000	241,020	1.1588	0.208	0.208	0.213	0.204	0.206	1,171,854	0.2057	-2.50%
1999-05-07	0	1.200	1.200	1.230	1.160	1.200	250,000	299,600	1.1984	0.213	0.213	0.218	0.206	0.213	1,408,479	0.2127	-3.23%
1999-05-06	0	1.240	1.200	1.250	1.150	1.240	110,000	130,400	1.1855	0.220	0.213	0.222	0.204	0.220	619,731	0.2104	6.90%
1999-05-05	0	1.160	1.160	1.180	1.160	1.200	150,000	174,800	1.1653	0.206	0.206	0.209	0.206	0.213	845,087	0.2068	0.00%
1999-05-04	0	1.160	1.120	1.180	1.080	1.160	140,000	155,840	1.1131	0.206	0.199	0.209	0.192	0.206	788,748	0.1976	10.48%
1999-05-03	0	1.050	1.050	1.070	1.040	1.050	30,000	31,400	1.0467	0.186	0.186	0.190	0.185	0.186	169,017	0.1858	0.96%
1999-04-30	0	1.040	1.040	1.090	1.040	1.100	88,000	92,520	1.0514	0.185	0.185	0.193	0.185	0.195	495,785	0.1866	-5.45%
1999-04-29	0	1.100	1.020	1.100	1.060	1.100	180,000	194,720	1.0818	0.195	0.181	0.195	0.188	0.195	1,014,105	0.1920	0.00%
1999-04-28	0	1.100	1.100	1.140	1.070	1.100	610,500	659,300	1.0799	0.195	0.195	0.202	0.190	0.195	3,439,505	0.1917	5.77%
1999-04-27	0	1.040	1.020	-	0.960	1.040	1,188,000	1,206,320	1.0154	0.185	0.181	-	0.170	0.185	6,693,092	0.1802	8.33%
1999-04-26	0	0.960	0.930	0.960	0.920	0.960	1,518,000	1,417,760	0.9340	0.170	0.165	0.170	0.163	0.170	8,552,284	0.1658	4.35%
1999-04-23	0	0.920	-	1.060	0.920	0.920	30,000	27,600	0.9200	0.163	-	0.188	0.163	0.163	169,017	0.1633	-2.13%
1999-04-22	0	0.940	0.920	-	0.940	0.940	30,000	28,200	0.9400	0.167	0.163	-	0.167	0.167	169,017	0.1668	-3.09%
1999-04-21	0	0.970	-	0.980	-	-	0	0	-	0.172	-	0.174	-	-	0	-	0.00%
1999-04-20	0	0.970	-	0.970	0.960	0.970	12,000	11,580	0.9650	0.172	-	0.172	0.170	0.172	67,607	0.1713	0.00%
1999-04-19	0	0.970	0.900	1.000	0.870	0.970	96,000	87,440	0.9108	0.172	0.160	0.177	0.154	0.172	540,856	0.1617	11.49%
1999-04-16	0	0.870	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
1999-04-15	0	0.870	-	-	-	-	0	0	-	0.154	-	-	-	-	0	-	0.00%
1999-04-14	0	0.870	-	-	0.870	0.870	100,000	87,000	0.8700	0.154	-	-	0.154	0.154	563,392	0.1544	0.00%
1999-04-13	0	0.870	-	-	0.870	0.870	40,000	34,800	0.8700	0.154	-	-	0.154	0.154	225,357	0.1544	0.00%
1999-04-12	0	0.870	0.870	0.920	-	-	0	0	-	0.154	0.154	0.163	-	-	0	-	1.16%
1999-04-09	0	0.860	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
1999-04-08	0	0.860	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
1999-04-07	0	0.860	0.830	0.900	-	-	0	0	-	0.153	0.147	0.160	-	-	0	-	0.00%
1999-04-01	0	0.860	0.860	0.920	0.860	0.860	30,000	25,800	0.8600	0.153	0.153	0.163	0.153	0.153	169,017	0.1526	-4.44%
1999-03-31	0	0.900	-	0.900	0.920	0.920	600,000	552,000	0.9200	0.160	-	0.160	0.163	0.163	3,380,349	0.1633	0.00%
1999-03-30	0	0.900	-	0.920	-	-	0	0	-	0.160	-	0.163	-	-	0	-	0.00%
1999-03-29	0	0.900	-	0.920	-	-	0	0	-	0.160	-	0.163	-	-	0	-	0.00%
1999-03-26	0	0.900	-	0.920	-	-	0	0	-	0.160	-	0.163	-	-	0	-	0.00%
1999-03-25	0	0.900	-	0.920	-	-	0	0	-	0.160	-	0.163	-	-	0	-	0.00%
1999-03-24	0	0.900	-	0.920	-	-	0	0	-	0.160	-	0.163	-	-	0	-	0.00%
1999-03-23	0	0.900	-	0.920	-	-	0	0	-	0.160	-	0.163	-	-	0	-	0.00%
1999-03-22	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-19	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-18	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-17	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-16	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-15	0	0.900	0.860	0.900	-	-	0	0	-	0.160	0.153	0.160	-	-	0	-	0.00%
1999-03-12	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-11	0	0.900	0.860	0.900	0.860	0.900	34,000	29,800	0.8765	0.160	0.153	0.160	0.153	0.160	191,553	0.1556	0.00%
1999-03-10	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-09	0	0.900	-	0.920	-	-	0	0	-	0.160	-	0.163	-	-	0	-	0.00%
1999-03-08	0	0.900	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
1999-03-05	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-04	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-03	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-02	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-03-01	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-02-26	0	0.900	-	0.910	-	-	0	0	-	0.160	-	0.162	-	-	0	-	0.00%
1999-02-25	0	0.900	-	0.910	-	-	0	0	-	0.160	-	0.162	-	-	0	-	0.00%
1999-02-24	0	0.900	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
1999-02-23	0	0.900	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
1999-02-22	0	0.900	-	-	0.920	0.920	350,000	322,000	0.9200	0.160	-	-	0.163	0.163	1,971,870	0.1633	0.00%
1999-02-19	0	0.900	-	-	-	-	20,000	18,000	0.9000	0.160	-	-	-	-	112,678	0.1597	0.00%
1999-02-15	0	0.900	-	-	-	-	0	0	-	0.160	-	-	-	-	0	-	0.00%
1999-02-12	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-02-11	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-02-10	0	0.900	-	0.900	-	-	0	0	-	0.160	-	0.160	-	-	0	-	0.00%
1999-02-09	0	0.900	-	0.900	0.900	0.900	50,000	45,000	0.9000	0.160	-	0.160	0.160	0.160	281,696	0.1597	-2.17%
1999-02-08	0	0.920	-	-	-	-	0	0	-	0.163	-	-	-	-	0	-	0.00%
1999-02-05	0	0.920	-	0.930	-	-	0	0	-	0.163	-	0.165	-	-	0	-	0.00%
1999-02-04	0	0.920	0.920	-	0.870	0.930	170,000	154,700	0.9100	0.163	0.163	-	0.154	0.165	957,766	0.1615	2.22%
1999-02-03	0	0.900	0.900	0.990	0.860	0.900	980,000	878,500	0.8964	0.160	0.160	0.176	0.153	0.160	5,521,237	0.1591	0.00%
1999-02-02	0	0.900	0.860	0.950	0.900	0.900	50,000	45,000	0.9000	0.160	0.153	0.169	0.160	0.160	281,696	0.1597	-5.26%
1999-02-01	0	0.950	-	0.990	0.950	0.950	50,000	47,500	0.9500	0.169	-	0.176	0.169	0.169	281,696	0.1686	-4.04%
1999-01-29	0	0.990	0.990	1.030	0.990	0.990	48,000	47,520	0.9900	0.176	0.176	0.183	0.176	0.176	270,428	0.1757	-3.88%
1999-01-28	0	1.030	-	1.030	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-01-27	0	1.030	-	1.030	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-01-26	0	1.030	-	1.030	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-01-25	0	1.030	-	1.030	-	-	0	0	-	0.183	-	0.183	-	-	0	-	0.00%
1999-01-22	0	1.030	-	1.060	-	-	0	0	-	0.183	-	0.188	-	-	0	-	0.00%
1999-01-21	0	1.030	0.880	1.030	0.910	1.030	108,000	100,760	0.9330	0.183	0.156	0.183	0.162	0.183	608,463	0.1656	4.04%
1999-01-20	0	0.990	0.950	1.030	0.990	0.990	50,000	49,500	0.9900	0.176	0.169	0.183	0.176	0.176	281,696	0.1757	-5.71%
1999-01-19	0	1.050	-	1.050	1.040	1.050	40,000	41,900	1.0475	0.186	-	0.186	0.185	0.186	225,357	0.1859	2.94%
1999-01-18	0	1.020	0.980	1.020	1.020	1.020	30,000	30,600	1.0200	0.181	0.174	0.181	0.181	0.181	169,017	0.1810	-3.77%
1999-01-15	0	1.060	1.020	1.100	1.060	1.060	10,000	10,600	1.0600	0.188	0.181	0.195	0.188	0.188	56,339	0.1881	-3.64%
1999-01-14	0	1.100	-	1.100	-	-	0	0	-	0.195	-	0.195	-	-	0	-	-1.79%
1999-01-13	0	1.120	-	1.120	-	-	0	0	-	0.199	-	0.199	-	-	0	-	-1.75%
1999-01-12	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1999-01-11	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1999-01-08	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1999-01-07	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1999-01-06	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1999-01-05	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1999-01-04	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1998-12-31	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1998-12-30	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1998-12-29	0	1.140	-	-	-	-	0	0	-	0.202	-	-	-	-	0	-	0.00%
1998-12-28	0	1.160	-	1.200	-	-	0	0	-	0.202	-	0.209	-	-	0	-	0.00%
1998-12-24	0	1.160	-	1.200	-	-	0	0	-	0.202	-	0.209	-	-	0	-	0.00%
1998-12-23	0	1.160	-	1.200	-	-	0	0	-	0.202	-	0.209	-	-	0	-	0.00%
1998-12-22	0	1.160	-	1.160	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
1998-12-21	0	1.160	-	1.200	-	-	1,000	1,100	1.1000	0.202	-	0.209	-	-	5,733	0.1919	0.00%
1998-12-18	0	1.160	-	1.160	-	-	0	0	-	0.202	-	0.202	-	-	0	-	0.00%
1998-12-17	0	1.160	-	1.160	-	-	0	0	-	0.202	-	0.202	-	-	0	-	-1.69%
1998-12-16	0	1.180	-	1.180	-	-	0	0	-	0.206	-	0.206	-	-	0	-	0.00%
1998-12-15	0	1.180	-	1.180	-	-	0	0	-	0.206	-	0.206	-	-	0	-	0.00%
1998-12-14	0	1.180	-	1.180	-	-	0	0	-	0.206	-	0.206	-	-	0	-	0.00%
1998-12-11	0	1.180	-	1.180	1.180	1.200	34,000	40,720	1.1976	0.206	-	0.206	0.206	0.209	194,914	0.2089	-6.35%
1998-12-10	0	1.260	-	1.260	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1998-12-09	0	1.260	-	1.260	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1998-12-08	0	1.260	1.220	1.260	-	-	0	0	-	0.220	0.213	0.220	-	-	0	-	0.00%
1998-12-07	0	1.260	-	1.280	1.260	1.260	50,000	63,000	1.2600	0.220	-	0.223	0.220	0.220	286,638	0.2198	0.00%
1998-12-04	0	1.260	1.220	1.260	1.260	1.260	10,000	12,600	1.2600	0.220	0.213	0.220	0.220	0.220	57,328	0.2198	0.00%
1998-12-03	0	1.260	-	1.260	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1998-12-02	0	1.260	-	1.260	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1998-12-01	0	1.260	-	1.260	-	-	0	0	-	0.220	-	0.220	-	-	0	-	0.00%
1998-11-30	0	1.260	1.220	1.280	-	-	0	0	-	0.220	0.213	0.223	-	-	0	-	0.00%
1998-11-27	0	1.260	1.220	1.280	-	-	0	0	-	0.220	0.213	0.223	-	-	0	-	0.00%
1998-11-26	0	1.260	1.220	1.280	1.260	1.280	40,000	50,800	1.2700	0.220	0.213	0.223	0.220	0.223	229,310	0.2215	-3.08%
1998-11-25	0	1.300	-	1.300	-	-	0	0	-	0.227	-	0.227	-	-	0	-	0.00%
1998-11-24	0	1.300	1.280	1.300	1.300	1.300	90,000	117,000	1.3000	0.227	0.223	0.227	0.227	0.227	515,948	0.2268	0.00%
1998-11-23	0	1.300	-	1.310	-	-	0	0	-	0.227	-	0.229	-	-	0	-	0.00%
1998-11-20	0	1.300	-	-	-	-	0	0	-	0.227	-	-	-	-	0	-	0.00%
1998-11-19	0	1.300	1.300	-	1.300	1.310	20,000	26,100	1.3050	0.227	0.227	-	0.227	0.229	114,655	0.2276	-0.76%
1998-11-18	0	1.310	1.300	1.310	1.300	1.320	26,000	34,040	1.3092	0.229	0.227	0.229	0.227	0.230	149,052	0.2284	0.77%
1998-11-17	0	1.300	1.300	1.350	1.300	1.300	10,000	13,000	1.3000	0.227	0.227	0.235	0.227	0.227	57,328	0.2268	-3.70%
1998-11-16	0	1.350	-	1.350	1.300	1.350	4,000	5,300	1.3250	0.235	-	0.235	0.227	0.235	22,931	0.2311	0.00%
1998-11-13	0	1.350	-	1.390	-	-	0	0	-	0.235	-	0.242	-	-	0	-	0.00%
1998-11-12	0	1.350	-	1.390	-	-	0	0	-	0.235	-	0.242	-	-	0	-	0.00%
1998-11-11	0	1.350	-	1.350	1.350	1.350	30,000	40,500	1.3500	0.235	-	0.235	0.235	0.235	171,983	0.2355	-2.17%
1998-11-10	0	1.380	-	1.380	-	-	0	0	-	0.241	-	0.241	-	-	0	-	0.00%
1998-11-09	0	1.380	-	1.380	-	-	0	0	-	0.241	-	0.241	-	-	0	-	-0.72%
1998-11-06	0	1.390	-	1.400	-	-	0	0	-	0.242	-	0.244	-	-	0	-	0.00%
1998-11-05	0	1.390	-	1.390	1.360	1.390	40,000	55,300	1.3825	0.242	-	0.242	0.237	0.242	229,310	0.2412	0.00%
1998-11-04	0	1.390	-	-	1.390	1.390	10,000	13,900	1.3900	0.242	-	-	0.242	0.242	57,328	0.2425	2.96%
1998-11-03	0	1.350	1.350	1.380	1.350	1.350	94,000	126,900	1.3500	0.235	0.235	0.241	0.235	0.235	538,879	0.2355	0.00%
1998-11-02	0	1.350	-	1.350	-	-	0	0	-	0.235	-	0.235	-	-	0	-	0.00%
1998-10-30	0	1.350	1.300	1.400	1.270	1.380	74,000	98,400	1.3297	0.235	0.227	0.244	0.222	0.241	424,224	0.2320	2.27%
1998-10-29	0	1.320	-	1.320	-	-	0	0	-	0.230	-	0.230	-	-	0	-	0.00%
1998-10-27	0	1.320	-	1.330	-	-	0	0	-	0.230	-	0.232	-	-	0	-	0.00%
1998-10-26	0	1.320	1.250	1.360	1.320	1.320	50,000	66,000	1.3200	0.230	0.218	0.237	0.230	0.230	286,638	0.2303	-2.94%
1998-10-23	0	1.360	1.360	1.400	-	-	30,000	40,800	1.3600	0.237	0.237	0.244	-	-	171,983	0.2372	0.00%
1998-10-22	0	1.360	1.360	1.380	1.360	1.360	112,000	152,320	1.3600	0.237	0.237	0.241	0.237	0.237	642,069	0.2372	0.74%
1998-10-21	0	1.350	1.350	1.380	1.350	1.390	178,000	240,780	1.3527	0.235	0.235	0.241	0.235	0.242	1,020,431	0.2360	0.00%
1998-10-20	0	1.350	1.320	1.360	1.260	1.360	142,000	188,340	1.3263	0.235	0.230	0.237	0.220	0.237	814,051	0.2314	6.30%
1998-10-19	0	1.270	1.270	1.300	1.260	1.270	110,000	140,200	1.2745	0.222	0.222	0.227	0.220	0.222	630,603	0.2223	1.60%
1998-10-16	0	1.250	1.230	1.300	1.130	1.250	320,000	388,700	1.2147	0.218	0.215	0.227	0.197	0.218	1,834,482	0.2119	11.61%
1998-10-15	0	1.120	1.110	1.130	1.050	1.120	172,000	188,940	1.0985	0.195	0.194	0.197	0.183	0.195	986,034	0.1916	8.74%
1998-10-14	0	1.030	1.020	-	1.030	1.030	14,000	14,420	1.0300	0.180	0.178	-	0.180	0.180	80,259	0.1797	3.00%
1998-10-13	0	1.000	1.000	1.010	1.000	1.010	64,000	64,200	1.0031	0.174	0.174	0.176	0.174	0.176	366,896	0.1750	2.04%
1998-10-12	0	0.980	0.930	-	0.920	0.980	264,000	249,600	0.9455	0.171	0.162	-	0.160	0.171	1,513,448	0.1649	6.52%
1998-10-09	0	0.920	0.900	0.920	0.900	0.920	226,000	204,000	0.9027	0.160	0.157	0.160	0.157	0.160	1,295,603	0.1575	2.22%
1998-10-08	0	0.900	0.880	0.910	0.850	0.900	210,000	183,300	0.8729	0.157	0.154	0.159	0.148	0.157	1,203,879	0.1523	5.88%
1998-10-07	0	0.850	0.850	0.880	0.830	0.850	246,000	207,240	0.8424	0.148	0.148	0.154	0.145	0.148	1,410,258	0.1470	2.41%
1998-10-05	0	0.830	0.810	0.840	0.810	0.830	330,000	268,500	0.8136	0.145	0.141	0.147	0.141	0.145	1,891,810	0.1419	2.47%
1998-09-30	0	0.810	0.800	-	0.790	0.820	137,250	110,340	0.8039	0.141	0.140	-	0.138	0.143	786,821	0.1402	2.53%
1998-09-29	0	0.790	0.790	0.800	0.760	0.790	364,000	284,560	0.7818	0.138	0.138	0.140	0.133	0.138	2,086,723	0.1364	0.00%
1998-09-28	0	0.790	0.790	0.800	0.790	0.790	736,000	581,440	0.7900	0.138	0.138	0.140	0.138	0.138	4,219,308	0.1378	5.33%
1998-09-25	0	0.750	0.750	0.760	0.750	0.760	644,000	484,060	0.7516	0.131	0.131	0.133	0.131	0.133	3,691,895	0.1311	0.00%
1998-09-24	0	0.750	0.750	0.760	0.730	0.770	1,338,000	987,220	0.7378	0.131	0.131	0.133	0.127	0.134	7,670,428	0.1287	5.63%
1998-09-23	0	0.710	0.700	-	0.650	0.710	1,208,000	826,300	0.6840	0.124	0.122	-	0.113	0.124	6,925,169	0.1193	7.58%
1998-09-22	0	0.660	0.620	0.660	0.620	0.670	508,000	326,740	0.6432	0.115	0.108	0.115	0.108	0.117	2,912,240	0.1122	1.54%
1998-09-21	0	0.650	0.620	0.650	0.650	0.680	3,638,000	2,279,860	0.6267	0.113	0.108	0.113	0.113	0.119	20,855,767	0.1093	-5.80%
1998-09-18	0	0.690	0.690	0.700	0.670	0.720	320,000	221,480	0.6921	0.120	0.120	0.122	0.117	0.126	1,834,482	0.1207	-1.43%
1998-09-17	0	0.700	0.680	0.720	0.700	0.730	560,000	398,800	0.7121	0.122	0.119	0.126	0.122	0.127	3,210,343	0.1242	-4.11%
1998-09-16	0	0.730	0.720	0.730	0.730	0.740	230,000	169,100	0.7352	0.127	0.126	0.127	0.127	0.129	1,318,534	0.1282	-1.35%
1998-09-15	0	0.740	0.730	0.750	0.720	0.740	846,000	618,920	0.7316	0.129	0.127	0.131	0.126	0.129	4,849,912	0.1276	1.37%
1998-09-14	0	0.730	0.730	0.750	0.720	0.780	1,530,000	1,140,100	0.7452	0.127	0.127	0.131	0.126	0.136	8,771,117	0.1300	4.29%
1998-09-11	0	0.730	0.720	0.740	0.640	0.760	5,430,000	3,884,100	0.7153	0.122	0.120	0.124	0.107	0.127	32,462,960	0.1196	7.35%
1998-09-10	0	0.680	0.650	0.680	0.660	0.790	2,800,000	1,923,900	0.6871	0.114	0.109	0.114	0.110	0.132	16,739,648	0.1149	-20.00%
1998-09-09	0	0.850	0.820	0.850	0.820	1.060	456,000	395,000	0.8662	0.142	0.137	0.142	0.137	0.177	2,726,171	0.1449	-22.73%
1998-09-08	0	1.100	-	1.100	-	-	0	0	-	0.184	-	0.184	-	-	0	-	-7.56%
1998-09-07	0	1.190	-	1.190	1.210	1.210	20,000	24,200	1.2100	0.199	-	0.199	0.202	0.202	119,569	0.2024	-4.80%
1998-09-04	0	1.250	-	1.250	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
1998-09-03	0	1.250	-	1.250	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
1998-09-02	0	1.250	-	1.250	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
1998-09-01	0	1.250	-	1.250	-	-	0	0	-	0.209	-	0.209	-	-	0	-	0.00%
1998-08-31	0	1.250	-	1.250	-	-	0	0	-	0.209	-	0.209	-	-	0	-	-3.10%
1998-08-28	0	1.290	-	1.290	-	-	0	0	-	0.216	-	0.216	-	-	0	-	0.00%
1998-08-27	0	1.290	-	1.290	-	-	0	0	-	0.216	-	0.216	-	-	0	-	-7.86%
1998-08-26	0	1.400	-	1.400	-	-	0	0	-	0.234	-	0.234	-	-	0	-	0.00%
1998-08-25	0	1.400	-	1.400	-	-	0	0	-	0.234	-	0.234	-	-	0	-	-0.71%
1998-08-24	0	1.410	-	1.410	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
1998-08-21	0	1.410	-	1.410	-	-	0	0	-	0.236	-	0.236	-	-	0	-	0.00%
1998-08-20	0	1.410	-	1.410	-	-	0	0	-	0.236	-	0.236	-	-	0	-	-0.70%
1998-08-19	0	1.420	-	1.420	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1998-08-18	0	1.420	-	1.420	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1998-08-14	0	1.420	-	1.420	-	-	0	0	-	0.238	-	0.238	-	-	0	-	0.00%
1998-08-13	0	1.420	-	-	-	-	0	0	-	0.238	-	-	-	-	0	-	0.00%
1998-08-12	0	1.420	-	1.420	-	-	0	0	-	0.238	-	0.238	-	-	0	-	-0.70%
1998-08-11	0	1.430	-	1.430	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1998-08-10	0	1.430	-	1.430	-	-	0	0	-	0.239	-	0.239	-	-	0	-	0.00%
1998-08-07	0	1.430	-	1.430	-	-	0	0	-	0.239	-	0.239	-	-	0	-	-1.38%
1998-08-06	0	1.450	-	-	-	-	0	0	-	0.243	-	-	-	-	0	-	0.00%
1998-08-05	0	1.450	-	1.450	-	-	0	0	-	0.243	-	0.243	-	-	0	-	0.00%
1998-08-04	0	1.450	-	1.450	-	-	0	0	-	0.243	-	0.243	-	-	0	-	-2.68%
1998-08-03	0	1.490	-	-	-	-	0	0	-	0.249	-	-	-	-	0	-	0.00%
1998-07-31	0	1.490	-	1.490	-	-	0	0	-	0.249	-	0.249	-	-	0	-	-0.67%
1998-07-30	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-29	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-28	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-27	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-24	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-23	0	1.500	-	1.500	-	-	542,000	596,200	1.1000	0.251	-	0.251	-	-	3,240,318	0.1840	0.00%
1998-07-22	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-21	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-20	0	1.500	-	-	-	-	0	0	-	0.251	-	-	-	-	0	-	0.00%
1998-07-17	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-16	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	0.00%
1998-07-15	0	1.500	-	1.500	-	-	412,000	453,200	1.1000	0.251	-	0.251	-	-	2,463,120	0.1840	0.00%
1998-07-14	0	1.500	-	1.500	-	-	0	0	-	0.251	-	0.251	-	-	0	-	-6.25%
1998-07-13	0	1.600	-	-	-	-	0	0	-	0.268	-	-	-	-	0	-	0.00%
1998-07-10	0	1.600	-	1.600	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
1998-07-09	0	1.600	-	-	-	-	0	0	-	0.268	-	-	-	-	0	-	0.00%
1998-07-08	0	1.600	-	-	-	-	0	0	-	0.268	-	-	-	-	0	-	0.00%
1998-07-07	0	1.600	-	-	-	-	0	0	-	0.268	-	-	-	-	0	-	0.00%
1998-07-06	0	1.600	-	-	-	-	0	0	-	0.268	-	-	-	-	0	-	0.00%
1998-07-03	0	1.600	-	1.600	-	-	0	0	-	0.268	-	0.268	-	-	0	-	0.00%
1998-07-02	0	1.600	-	1.600	-	-	0	0	-	0.268	-	0.268	-	-	0	-	-3.03%
1998-06-30	0	1.650	-	1.650	-	-	0	0	-	0.276	-	0.276	-	-	0	-	-0.60%
1998-06-29	0	1.660	-	1.660	-	-	0	0	-	0.278	-	0.278	-	-	0	-	0.00%
1998-06-26	0	1.660	-	1.660	-	-	4,000	6,880	1.7200	0.278	-	0.278	-	-	23,914	0.2877	-1.19%
1998-06-25	0	1.680	-	1.680	-	-	0	0	-	0.281	-	0.281	-	-	0	-	0.00%
1998-06-24	0	1.680	-	1.680	-	-	0	0	-	0.281	-	0.281	-	-	0	-	-0.59%
1998-06-23	0	1.690	-	1.690	-	-	0	0	-	0.283	-	0.283	-	-	0	-	-0.59%
1998-06-22	0	1.700	-	1.700	-	-	0	0	-	0.284	-	0.284	-	-	0	-	0.00%
1998-06-19	0	1.700	-	1.700	-	-	0	0	-	0.284	-	0.284	-	-	0	-	-1.73%
1998-06-18	0	1.730	-	1.730	-	-	0	0	-	0.289	-	0.289	-	-	0	-	-0.57%
1998-06-17	0	1.740	-	1.760	-	-	0	0	-	0.291	-	0.294	-	-	0	-	0.00%
1998-06-16	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-15	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-12	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-11	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-10	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-09	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-08	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-05	0	1.740	-	-	-	-	0	0	-	0.291	-	-	-	-	0	-	0.00%
1998-06-04	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-03	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-02	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-06-01	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-05-29	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-05-28	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	0.00%
1998-05-27	0	1.740	-	1.740	-	-	0	0	-	0.291	-	0.291	-	-	0	-	-1.14%
1998-05-26	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-25	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-22	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-21	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-20	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-19	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-18	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-15	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-14	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	0.00%
1998-05-13	0	1.760	-	1.760	-	-	0	0	-	0.294	-	0.294	-	-	0	-	-2.22%
1998-05-12	0	1.800	-	1.800	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1998-05-11	0	1.800	-	1.800	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1998-05-08	0	1.800	-	1.800	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1998-05-07	0	1.800	-	1.800	-	-	0	0	-	0.301	-	0.301	-	-	0	-	0.00%
1998-05-06	0	1.800	-	1.750	1.710	1.800	72,000	125,220	1.7392	0.301	-	0.293	0.286	0.301	430,448	0.2909	2.86%
1998-05-05	0	1.750	-	1.800	1.750	1.900	12,000	21,300	1.7750	0.293	-	0.301	0.293	0.318	71,741	0.2969	-7.89%
1998-05-04	0	1.900	-	1.900	1.900	1.900	2,000	3,800	1.9000	0.318	-	0.318	0.318	0.318	11,957	0.3178	0.00%
1998-05-01	0	1.900	1.900	1.920	-	-	0	0	-	0.318	0.318	0.321	-	-	0	-	0.00%
1998-04-30	0	1.900	1.900	1.920	-	-	0	0	-	0.318	0.318	0.321	-	-	0	-	0.00%
1998-04-29	0	1.900	1.900	1.920	-	-	0	0	-	0.318	0.318	0.321	-	-	0	-	0.00%
1998-04-28	0	1.900	1.900	1.930	-	-	0	0	-	0.318	0.318	0.323	-	-	0	-	0.00%
1998-04-27	0	1.900	1.860	1.900	1.900	1.900	36,000	68,400	1.9000	0.318	0.311	0.318	0.318	0.318	215,224	0.3178	0.00%
1998-04-24	0	1.900	1.930	1.950	1.900	1.950	36,000	68,500	1.9028	0.318	0.323	0.326	0.318	0.326	215,224	0.3183	-1.55%
1998-04-23	0	1.930	1.930	1.990	1.930	1.950	8,000	15,560	1.9450	0.323	0.323	0.333	0.323	0.326	47,828	0.3253	1.05%
1998-04-22	0	1.910	1.920	1.930	1.900	1.910	34,000	64,720	1.9035	0.319	0.321	0.323	0.318	0.319	203,267	0.3184	-1.55%
1998-04-21	0	1.940	-	1.940	1.960	1.960	12,000	23,520	1.9600	0.324	-	0.324	0.328	0.328	71,741	0.3278	-1.02%
1998-04-20	0	1.960	1.960	1.980	1.960	1.980	14,000	27,520	1.9657	0.328	0.328	0.331	0.328	0.331	83,698	0.3288	-2.00%
1998-04-17	0	2.000	1.960	2.000	-	-	0	0	-	0.335	0.328	0.335	-	-	0	-	0.00%
1998-04-16	0	2.000	1.960	2.000	-	-	0	0	-	0.335	0.328	0.335	-	-	0	-	0.00%
1998-04-15	0	2.000	1.960	2.000	-	-	0	0	-	0.335	0.328	0.335	-	-	0	-	0.00%
1998-04-14	0	2.000	1.960	2.000	-	-	0	0	-	0.335	0.328	0.335	-	-	0	-	0.00%
1998-04-09	0	2.000	1.960	2.000	-	-	0	0	-	0.335	0.328	0.335	-	-	0	-	0.00%
1998-04-08	0	2.000	1.960	2.000	-	-	200,000	396,000	1.9800	0.335	0.328	0.335	-	-	1,195,689	0.3312	0.00%
1998-04-07	0	2.000	1.960	2.000	2.000	2.000	4,000	8,000	2.0000	0.335	0.328	0.335	0.335	0.335	23,914	0.3345	0.50%
1998-04-03	0	1.990	1.960	1.990	1.990	1.990	4,000	7,960	1.9900	0.333	0.328	0.333	0.333	0.333	23,914	0.3329	3.11%
1998-04-02	0	1.930	1.920	1.930	1.900	1.970	50,000	96,000	1.9200	0.323	0.321	0.323	0.318	0.330	298,922	0.3212	-0.52%
1998-04-01	0	1.940	1.930	1.960	1.940	1.970	58,000	112,920	1.9469	0.324	0.323	0.328	0.324	0.330	346,750	0.3257	-3.00%
1998-03-31	0	2.000	1.980	2.000	1.970	2.000	232,000	458,160	1.9748	0.335	0.331	0.335	0.330	0.335	1,386,999	0.3303	1.01%
1998-03-30	0	1.980	1.930	1.980	1.980	1.980	8,000	15,720	1.9650	0.331	0.323	0.331	0.331	0.331	47,828	0.3287	0.00%
1998-03-27	0	1.980	1.940	1.980	1.940	2.050	102,000	200,620	1.9669	0.331	0.324	0.331	0.324	0.343	609,801	0.3290	-1.00%
1998-03-26	0	2.000	1.970	2.000	1.960	2.000	100,000	198,300	1.9830	0.335	0.330	0.335	0.328	0.335	597,845	0.3317	-2.44%
1998-03-25	0	2.050	2.025	2.050	1.960	2.075	84,000	166,850	1.9863	0.343	0.339	0.343	0.328	0.347	502,189	0.3322	-1.20%
1998-03-24	0	2.075	2.025	2.075	2.000	2.075	62,000	126,450	2.0395	0.347	0.339	0.347	0.335	0.347	370,664	0.3411	-1.19%
1998-03-23	0	2.100	2.075	2.100	2.100	2.100	48,000	97,400	2.0292	0.351	0.347	0.351	0.351	0.351	286,965	0.3394	1.20%
1998-03-20	0	2.075	2.000	2.100	2.075	2.125	26,000	54,350	2.0904	0.347	0.335	0.351	0.347	0.355	155,440	0.3497	-1.19%
1998-03-19	0	2.100	2.050	2.100	2.100	2.100	28,000	58,800	2.1000	0.351	0.343	0.351	0.351	0.351	167,396	0.3513	2.44%
1998-03-18	0	2.050	2.050	2.100	2.050	2.150	72,000	150,690	2.0929	0.343	0.343	0.351	0.343	0.360	430,448	0.3501	-2.38%
1998-03-17	0	2.100	2.075	2.100	2.125	2.125	34,000	71,600	2.1059	0.351	0.347	0.351	0.355	0.355	203,267	0.3522	2.44%
1998-03-16	0	2.050	2.050	2.075	2.050	2.100	24,000	49,800	2.0750	0.343	0.343	0.347	0.343	0.351	143,483	0.3471	0.00%
1998-03-13	0	2.050	2.025	2.050	2.000	2.050	180,000	363,750	2.0208	0.343	0.339	0.343	0.335	0.343	1,076,120	0.3380	0.00%
1998-03-12	0	2.050	2.000	2.075	2.000	2.150	138,000	289,550	2.0982	0.343	0.335	0.347	0.335	0.360	825,025	0.3510	-4.65%
1998-03-11	0	2.150	2.100	2.150	2.125	2.200	68,000	146,750	2.1581	0.360	0.351	0.360	0.355	0.368	406,534	0.3610	2.38%
1998-03-10	0	2.100	2.050	2.100	2.100	2.100	24,000	50,400	2.1000	0.351	0.343	0.351	0.351	0.351	143,483	0.3513	-1.18%
1998-03-09	0	2.125	2.100	2.125	2.050	2.150	304,001	633,202	2.0829	0.355	0.351	0.355	0.343	0.360	1,817,453	0.3484	2.41%
1998-03-06	0	2.075	2.075	2.100	2.025	2.150	118,000	242,400	2.0542	0.347	0.347	0.351	0.339	0.360	705,457	0.3436	1.22%
1998-03-05	0	2.050	2.050	2.100	1.960	2.150	142,000	284,350	2.0025	0.343	0.343	0.351	0.328	0.360	848,939	0.3349	-2.38%
1998-03-04	0	2.100	2.100	2.125	2.100	2.150	88,000	185,000	2.1023	0.351	0.351	0.355	0.351	0.360	526,103	0.3516	0.00%
1998-03-03	0	2.100	2.100	2.125	2.075	2.150	162,000	340,650	2.1028	0.351	0.351	0.355	0.347	0.360	968,508	0.3517	-1.18%
1998-03-02	0	2.125	2.100	2.125	2.050	2.150	396,000	832,950	2.1034	0.355	0.351	0.355	0.343	0.360	2,367,464	0.3518	3.66%
1998-02-27	0	2.050	2.025	2.050	1.960	2.050	604,000	1,205,600	1.9960	0.343	0.339	0.343	0.328	0.343	3,610,981	0.3339	4.06%
1998-02-26	0	1.970	1.960	1.970	1.960	1.980	282,000	553,720	1.9635	0.330	0.328	0.330	0.328	0.331	1,685,922	0.3284	1.03%
1998-02-25	0	1.950	1.930	1.950	1.910	1.950	116,000	223,600	1.9276	0.326	0.323	0.326	0.319	0.326	693,500	0.3224	0.00%
1998-02-24	0	1.950	-	1.950	1.950	1.950	10,000	19,500	1.9500	0.326	-	0.326	0.326	0.326	59,784	0.3262	0.00%
1998-02-23	0	1.950	1.930	1.950	1.910	1.970	286,000	555,080	1.9408	0.326	0.323	0.326	0.319	0.330	1,709,835	0.3246	-0.51%
1998-02-20	0	1.960	-	1.960	1.970	1.970	16,000	31,520	1.9700	0.328	-	0.328	0.330	0.330	95,655	0.3295	-1.01%
1998-02-19	0	1.980	1.970	1.980	1.970	2.000	178,000	352,420	1.9799	0.331	0.330	0.331	0.330	0.335	1,064,163	0.3312	-2.22%
1998-02-18	0	2.025	2.075	2.100	1.980	2.050	316,000	633,950	2.0062	0.339	0.347	0.351	0.331	0.343	1,889,189	0.3356	2.27%
1998-02-17	0	1.980	-	1.980	1.970	1.980	150,000	296,800	1.9787	0.331	-	0.331	0.330	0.331	896,767	0.3310	0.00%
1998-02-16	0	1.980	-	1.980	1.980	1.980	14,000	27,720	1.9800	0.331	-	0.331	0.331	0.331	83,698	0.3312	-0.50%
1998-02-13	0	1.990	1.980	1.990	1.960	1.990	64,000	126,200	1.9719	0.333	0.331	0.333	0.328	0.333	382,621	0.3298	-0.50%
1998-02-12	0	2.000	1.990	2.000	1.980	2.025	182,000	363,820	1.9990	0.335	0.333	0.335	0.331	0.339	1,088,077	0.3344	-1.23%
1998-02-11	0	2.025	2.000	2.025	1.990	2.025	174,000	348,150	2.0009	0.339	0.335	0.339	0.333	0.339	1,040,250	0.3347	1.76%
1998-02-10	0	1.990	1.990	2.000	1.870	2.000	200,000	385,600	1.9280	0.333	0.333	0.335	0.313	0.335	1,195,689	0.3225	-0.50%
1998-02-09	0	2.000	1.990	2.000	1.960	2.250	616,000	1,282,930	2.0827	0.335	0.333	0.335	0.328	0.376	3,682,723	0.3484	0.00%
1998-02-06	0	2.000	1.990	2.000	1.970	2.000	112,000	222,700	1.9884	0.335	0.333	0.335	0.330	0.335	669,586	0.3326	0.50%
1998-02-05	0	1.990	1.990	2.000	1.920	2.000	170,000	334,260	1.9662	0.333	0.333	0.335	0.321	0.335	1,016,336	0.3289	0.51%
1998-02-04	0	1.980	1.960	1.980	1.960	2.100	824,000	1,651,650	2.0044	0.331	0.328	0.331	0.328	0.351	4,926,239	0.3353	-1.00%
1998-02-03	0	2.000	2.000	2.025	1.620	2.000	726,000	1,416,420	1.9510	0.335	0.335	0.339	0.271	0.335	4,340,352	0.3263	23.46%
1998-02-02	0	1.620	1.630	-	1.310	1.620	206,000	305,240	1.4817	0.271	0.273	-	0.219	0.271	1,231,560	0.2478	20.00%
1998-01-27	0	1.350	1.350	1.370	1.300	1.350	170,000	223,700	1.3159	0.226	0.226	0.229	0.217	0.226	1,016,336	0.2201	8.00%
1998-01-26	0	1.250	1.250	1.290	1.160	1.280	680,000	829,340	1.2196	0.209	0.209	0.216	0.194	0.214	4,065,343	0.2040	-3.85%
1998-01-23	0	1.300	1.290	1.310	1.300	1.410	326,000	433,540	1.3299	0.217	0.216	0.219	0.217	0.236	1,948,973	0.2224	-7.80%
1998-01-22	0	1.410	1.410	1.550	1.410	1.650	354,000	539,660	1.5245	0.236	0.236	0.259	0.236	0.276	2,116,370	0.2550	-16.07%
1998-01-21	0	1.680	1.650	1.680	1.680	1.800	1,084,000	1,945,980	1.7952	0.281	0.276	0.281	0.281	0.301	6,480,635	0.3003	-8.20%
1998-01-20	0	1.830	1.830	1.850	1.800	1.880	1,242,000	2,301,780	1.8533	0.306	0.306	0.309	0.301	0.314	7,425,229	0.3100	-3.68%
1998-01-19	0	1.900	-	1.900	1.850	1.930	320,000	609,640	1.9051	0.318	-	0.318	0.309	0.323	1,913,103	0.3187	-3.06%
1998-01-16	0	1.960	1.920	1.960	1.970	1.970	20,000	39,400	1.9700	0.328	0.321	0.328	0.330	0.330	119,569	0.3295	-0.51%
1998-01-15	0	1.970	1.960	1.980	1.960	2.100	3,740,000	7,458,600	1.9943	0.330	0.328	0.331	0.328	0.351	22,359,387	0.3336	-14.35%
1998-01-14	0	2.300	2.300	2.375	1.840	2.300	836,000	1,782,000	2.1316	0.385	0.385	0.397	0.308	0.385	4,997,981	0.3565	2.22%
1998-01-13	0	2.250	-	2.250	-	-	0	0	-	0.376	-	0.376	-	-	0	-	-6.25%
1998-01-12	0	2.400	-	2.400	-	-	0	0	-	0.401	-	0.401	-	-	0	-	-4.00%
1998-01-09	0	2.500	-	2.500	2.500	2.500	2,000	5,000	2.5000	0.418	-	0.418	0.418	0.418	11,957	0.4182	0.00%
1998-01-08	0	2.500	-	2.500	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
1998-01-07	0	2.500	-	2.500	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
1998-01-06	0	2.500	-	2.500	-	-	0	0	-	0.418	-	0.418	-	-	0	-	0.00%
1998-01-05	0	2.500	2.300	2.500	-	-	0	0	-	0.418	0.385	0.418	-	-	0	-	0.00%
1998-01-02	0	2.500	2.475	2.500	2.500	2.500	20,000	50,000	2.5000	0.418	0.414	0.418	0.418	0.418	119,569	0.4182	0.00%
1997-12-31	0	2.500	2.500	2.525	2.450	2.500	26,000	64,200	2.4692	0.418	0.418	0.422	0.410	0.418	155,440	0.4130	0.00%
1997-12-30	0	2.500	2.475	2.550	-	-	0	0	-	0.418	0.414	0.427	-	-	0	-	0.00%
1997-12-29	0	2.500	2.500	2.600	2.500	2.500	1,518,000	3,795,000	2.5000	0.418	0.418	0.435	0.418	0.418	9,075,280	0.4182	0.00%
1997-12-24	0	2.500	2.500	2.600	2.475	2.525	32,000	80,200	2.5063	0.418	0.418	0.435	0.414	0.422	191,310	0.4192	-1.96%
1997-12-23	0	2.550	2.525	2.550	2.500	2.550	1,344,000	3,478,100	2.5879	0.427	0.422	0.427	0.418	0.427	8,035,031	0.4329	5.37%
1997-12-22	0	2.550	2.450	2.600	2.550	2.650	410,000	1,066,150	2.6004	0.405	0.389	0.413	0.405	0.421	2,582,837	0.4128	-3.77%
1997-12-19	0	2.650	2.650	2.750	2.650	2.650	20,000	53,000	2.6500	0.421	0.421	0.437	0.421	0.421	125,992	0.4207	-4.50%
1997-12-18	0	2.775	2.750	2.800	2.750	2.800	126,000	349,400	2.7730	0.441	0.437	0.444	0.437	0.444	793,750	0.4402	-2.63%
1997-12-17	0	2.850	2.850	2.875	2.800	2.800	96,000	268,800	2.8000	0.452	0.452	0.456	0.444	0.444	604,762	0.4445	1.79%
1997-12-16	0	2.800	2.775	2.825	2.700	2.875	706,000	1,999,800	2.8326	0.444	0.441	0.448	0.429	0.456	4,447,519	0.4496	1.82%
1997-12-15	0	2.750	2.725	2.850	2.750	2.850	386,000	1,087,700	2.8179	0.437	0.433	0.452	0.437	0.452	2,431,646	0.4473	-1.79%
1997-12-12	0	2.800	2.700	2.800	2.750	2.800	100,000	275,000	2.7500	0.444	0.429	0.444	0.437	0.444	629,960	0.4365	2.75%
1997-12-11	0	2.725	2.725	2.800	2.675	2.800	328,000	888,250	2.7081	0.433	0.433	0.444	0.425	0.444	2,066,269	0.4299	-2.68%
1997-12-10	0	2.800	2.800	2.825	2.800	2.850	506,000	1,428,350	2.8228	0.444	0.444	0.448	0.444	0.452	3,187,599	0.4481	-0.88%
1997-12-09	0	2.825	2.750	2.850	2.700	2.850	16,150,000	41,216,750	2.5521	0.448	0.437	0.452	0.429	0.452	101,738,569	0.4051	1.80%
1997-12-08	0	2.775	2.775	2.850	2.775	2.825	272,000	762,550	2.8035	0.441	0.441	0.452	0.441	0.448	1,713,492	0.4450	-1.77%
1997-12-05	0	2.825	2.825	2.900	2.800	2.825	154,000	432,200	2.8065	0.448	0.448	0.460	0.444	0.448	970,139	0.4455	1.80%
1997-12-04	0	2.775	2.775	2.875	2.775	2.900	622,000	1,753,400	2.8190	0.441	0.441	0.456	0.441	0.460	3,918,352	0.4475	0.00%
1997-12-03	0	2.775	2.750	2.775	2.650	2.800	1,436,000	3,918,050	2.7284	0.441	0.437	0.441	0.421	0.444	9,046,228	0.4331	5.71%
1997-12-02	0	2.625	2.575	2.675	2.525	2.675	1,014,000	2,609,000	2.5730	0.417	0.409	0.425	0.401	0.425	6,387,796	0.4084	5.00%
1997-12-01	0	2.500	2.500	2.550	2.500	2.600	252,000	641,950	2.5474	0.397	0.397	0.405	0.397	0.413	1,587,500	0.4044	-2.91%
1997-11-28	0	2.575	2.625	2.650	2.550	2.650	418,000	1,079,200	2.5818	0.409	0.417	0.421	0.405	0.421	2,633,234	0.4098	-3.74%
1997-11-27	0	2.675	2.650	2.675	2.575	2.675	608,000	1,588,900	2.6133	0.425	0.421	0.425	0.409	0.425	3,830,158	0.4148	3.88%
1997-11-26	0	2.575	2.500	2.575	2.525	2.575	706,000	1,797,400	2.5459	0.409	0.397	0.409	0.401	0.409	4,447,519	0.4041	6.19%
1997-11-25	0	2.425	2.425	2.450	2.375	2.425	1,722,000	3,981,800	2.3123	0.385	0.385	0.389	0.377	0.385	10,847,914	0.3671	1.04%
1997-11-24	0	2.400	2.325	2.400	2.250	2.400	1,631,000	3,809,600	2.3357	0.381	0.369	0.381	0.357	0.381	10,274,651	0.3708	4.35%
1997-11-21	0	2.300	2.250	2.300	2.100	2.300	3,472,000	7,087,550	2.0413	0.365	0.357	0.365	0.333	0.365	21,872,217	0.3240	5.75%
1997-11-20	0	2.175	2.150	2.200	2.175	2.250	534,000	1,171,650	2.1941	0.345	0.341	0.349	0.345	0.357	3,363,987	0.3483	3.57%
1997-11-19	0	2.100	2.100	2.250	2.100	2.200	244,000	523,200	2.1443	0.333	0.333	0.357	0.333	0.349	1,537,103	0.3404	-7.69%
1997-11-18	0	2.275	2.200	2.300	2.250	2.450	402,000	935,900	2.3281	0.361	0.349	0.365	0.357	0.389	2,532,440	0.3696	-7.14%
1997-11-17	0	2.450	2.400	2.450	2.450	2.575	404,000	1,015,550	2.5137	0.389	0.381	0.389	0.389	0.409	2,545,039	0.3990	6.52%
1997-11-14	0	2.300	2.250	2.350	2.250	2.350	560,000	1,298,000	2.3179	0.365	0.357	0.373	0.357	0.373	3,527,777	0.3679	4.55%
1997-11-13	0	2.200	2.300	-	2.000	2.300	3,910,000	8,113,500	2.0751	0.349	0.365	-	0.317	0.365	24,631,443	0.3294	-8.33%
1997-11-12	0	2.400	-	2.400	2.400	2.500	20,000	49,000	2.4500	0.381	-	0.381	0.381	0.397	125,992	0.3889	-8.57%
1997-11-11	0	2.625	2.525	2.700	2.625	2.825	260,000	696,300	2.6781	0.417	0.401	0.429	0.417	0.448	1,637,896	0.4251	-7.08%
1997-11-10	0	2.825	2.700	2.825	-	-	0	0	-	0.448	0.429	0.448	-	-	0	-	-2.59%
1997-11-07	0	2.900	2.600	2.900	2.700	2.900	34,000	93,100	2.7382	0.460	0.413	0.460	0.429	0.460	214,186	0.4347	-1.69%
1997-11-06	0	2.950	2.900	2.950	2.950	3.025	10,192,000	28,572,250	2.8034	0.468	0.460	0.468	0.468	0.480	64,205,542	0.4450	0.00%
1997-11-05	0	2.950	2.950	3.125	2.950	3.175	236,000	729,000	3.0890	0.468	0.468	0.496	0.468	0.504	1,486,706	0.4903	-7.09%
1997-11-04	0	3.175	3.150	3.175	3.050	3.250	622,000	1,954,300	3.1420	0.504	0.500	0.504	0.484	0.516	3,918,352	0.4988	4.10%
1997-11-03	0	3.050	3.000	3.075	3.000	3.100	542,000	1,655,900	3.0552	0.484	0.476	0.488	0.476	0.492	3,414,384	0.4850	0.83%
1997-10-31	0	3.025	2.800	3.050	2.950	3.200	936,000	2,883,000	3.0801	0.480	0.444	0.484	0.468	0.508	5,896,427	0.4889	0.00%
1997-10-30	0	3.025	3.025	-	2.775	3.000	390,000	1,100,100	2.8208	0.480	0.480	-	0.441	0.476	2,456,845	0.4478	1.68%
1997-10-29	0	2.975	2.875	3.000	2.875	3.000	794,000	2,320,800	2.9229	0.472	0.456	0.476	0.456	0.476	5,001,884	0.4640	16.67%
1997-10-28	0	2.550	2.500	2.600	2.300	2.650	1,058,000	2,600,550	2.4580	0.405	0.397	0.413	0.365	0.421	6,664,979	0.3902	-12.07%
1997-10-27	0	2.900	2.900	3.000	2.600	3.000	443,000	1,241,450	2.8024	0.460	0.460	0.476	0.413	0.476	2,790,724	0.4448	-3.33%
1997-10-24	0	3.000	2.975	3.000	2.925	3.300	962,000	2,901,800	3.0164	0.476	0.472	0.476	0.464	0.524	6,060,217	0.4788	-5.51%
1997-10-23	0	3.175	3.175	3.375	3.150	3.800	312,000	1,060,800	3.4000	0.504	0.504	0.536	0.500	0.603	1,965,476	0.5397	-19.62%
1997-10-22	0	3.950	3.850	3.950	3.800	4.000	208,000	820,400	3.9442	0.627	0.611	0.627	0.603	0.635	1,310,317	0.6261	-1.25%
1997-10-21	0	4.000	3.900	4.000	3.950	4.050	996,000	3,985,200	4.0012	0.635	0.619	0.635	0.627	0.643	6,274,403	0.6352	-1.23%
1997-10-20	0	4.050	4.000	4.150	4.050	4.300	210,000	880,000	4.1905	0.643	0.635	0.659	0.643	0.683	1,322,916	0.6652	-6.90%
1997-10-17	0	4.350	4.300	4.375	4.200	4.400	316,000	1,359,500	4.3022	0.691	0.683	0.694	0.667	0.698	1,990,674	0.6829	-3.33%
1997-10-16	0	4.500	4.350	4.500	4.350	4.500	88,000	387,300	4.4011	0.714	0.691	0.714	0.691	0.714	554,365	0.6986	1.12%
1997-10-15	0	4.450	4.350	4.475	4.450	4.650	792,000	3,629,450	4.5826	0.706	0.691	0.710	0.706	0.738	4,989,285	0.7274	-3.78%
1997-10-14	0	4.625	4.600	4.625	4.650	4.800	412,000	1,943,000	4.7160	0.734	0.730	0.734	0.738	0.762	2,595,436	0.7486	0.00%
1997-10-13	0	4.625	4.525	4.650	4.500	4.625	564,000	2,579,650	4.5738	0.734	0.718	0.738	0.714	0.734	3,552,975	0.7261	1.09%
1997-10-09	0	4.575	4.575	4.625	4.400	4.700	1,000,000	4,560,100	4.5601	0.726	0.726	0.734	0.698	0.746	6,299,602	0.7239	-4.69%
1997-10-08	0	4.800	4.750	4.800	4.750	4.875	852,000	4,109,350	4.8232	0.762	0.754	0.762	0.754	0.774	5,367,261	0.7656	1.05%
1997-10-07	0	4.750	4.750	4.800	4.750	5.000	766,000	3,754,800	4.9018	0.754	0.754	0.762	0.754	0.794	4,825,495	0.7781	-5.94%
1997-10-06	0	5.050	5.050	5.100	5.050	5.200	168,000	862,000	5.1310	0.802	0.802	0.810	0.802	0.825	1,058,333	0.8145	-4.72%
1997-10-03	0	5.300	5.250	5.350	5.300	5.400	60,000	319,300	5.3217	0.841	0.833	0.849	0.841	0.857	377,976	0.8448	0.00%
1997-09-30	0	5.300	5.200	5.300	5.150	5.300	154,000	794,600	5.1597	0.841	0.825	0.841	0.818	0.841	970,139	0.8191	0.00%
1997-09-29	0	5.300	5.300	5.500	5.300	5.650	162,000	882,300	5.4463	0.841	0.841	0.873	0.841	0.897	1,020,535	0.8645	-5.36%
1997-09-26	0	5.600	-	5.600	5.500	5.600	132,000	737,500	5.5871	0.889	-	0.889	0.873	0.889	831,547	0.8869	0.00%
1997-09-25	0	5.600	5.200	5.600	5.150	5.600	112,000	601,200	5.3679	0.889	0.825	0.889	0.818	0.889	705,555	0.8521	10.89%
1997-09-24	0	5.050	5.000	5.100	4.925	5.050	210,000	1,040,500	4.9548	0.802	0.794	0.810	0.782	0.802	1,322,916	0.7865	3.06%
1997-09-23	0	4.900	4.850	4.900	4.800	4.925	636,000	3,104,750	4.8817	0.778	0.770	0.778	0.762	0.782	4,006,547	0.7749	2.08%
1997-09-22	0	4.800	4.800	4.900	4.800	5.200	670,000	3,299,850	4.9251	0.762	0.762	0.778	0.762	0.825	4,220,733	0.7818	-7.69%
1997-09-19	0	5.200	5.100	5.200	5.150	5.350	736,000	3,857,600	5.2413	0.825	0.810	0.825	0.818	0.849	4,636,507	0.8320	0.97%
1997-09-18	0	5.150	5.150	5.300	5.150	5.250	90,000	465,500	5.1722	0.818	0.818	0.841	0.818	0.833	566,964	0.8210	-2.83%
1997-09-16	0	5.300	5.250	5.400	5.300	5.400	74,000	397,600	5.3730	0.841	0.833	0.857	0.841	0.857	466,171	0.8529	-1.85%
1997-09-15	0	5.400	5.400	5.500	5.300	5.450	160,000	861,500	5.3844	0.857	0.857	0.873	0.841	0.865	1,007,936	0.8547	-1.82%
1997-09-12	0	5.500	5.400	5.500	5.250	5.500	82,000	441,600	5.3854	0.873	0.857	0.873	0.833	0.873	516,567	0.8549	1.85%
1997-09-11	0	5.400	5.400	5.500	5.400	5.400	140,000	756,000	5.4000	0.857	0.857	0.873	0.857	0.857	881,944	0.8572	-3.57%
1997-09-10	0	5.600	5.500	5.600	5.500	5.900	660,000	3,680,300	5.5762	0.889	0.873	0.889	0.873	0.937	4,157,737	0.8852	-0.97%
1997-09-09	0	6.150	6.150	6.200	5.500	6.000	1,078,000	6,212,600	5.7631	0.898	0.898	0.905	0.803	0.876	7,385,406	0.8412	11.82%
1997-09-08	0	5.500	5.450	5.500	5.300	5.600	612,000	3,351,500	5.4763	0.803	0.796	0.803	0.774	0.817	4,192,828	0.7993	6.80%
1997-09-05	0	5.150	5.150	5.400	5.150	5.450	880,000	4,631,000	5.2625	0.752	0.752	0.788	0.752	0.796	6,028,903	0.7681	0.98%
1997-09-04	0	5.100	5.000	5.200	4.925	5.200	1,206,000	6,082,250	5.0433	0.744	0.730	0.759	0.719	0.759	8,262,337	0.7361	-4.67%
1997-09-03	0	5.350	5.250	5.350	5.050	5.500	1,702,000	8,856,200	5.2034	0.781	0.766	0.781	0.737	0.803	11,660,446	0.7595	11.46%
1997-09-02	0	4.800	4.700	4.800	4.800	5.600	796,000	3,999,200	5.0241	0.701	0.686	0.701	0.701	0.817	5,453,417	0.7333	-14.29%
1997-09-01	0	5.600	-	5.700	5.600	6.000	592,000	3,442,900	5.8157	0.817	-	0.832	0.817	0.876	4,055,807	0.8489	-0.88%
1997-08-29	0	5.650	5.650	6.000	5.600	5.900	968,000	5,593,800	5.7787	0.825	0.825	0.876	0.817	0.861	6,631,793	0.8435	-5.83%
1997-08-28	0	6.000	5.950	6.000	6.000	6.200	562,000	3,414,500	6.0756	0.876	0.868	0.876	0.876	0.905	3,850,277	0.8868	-2.44%
1997-08-27	0	6.150	6.100	6.200	6.000	6.150	570,000	3,455,500	6.0623	0.898	0.890	0.905	0.876	0.898	3,905,085	0.8849	1.65%
1997-08-26	0	6.050	6.000	6.100	6.050	6.500	574,000	3,565,200	6.2111	0.883	0.876	0.890	0.883	0.949	3,932,489	0.9066	-6.20%
1997-08-25	0	6.450	6.450	6.500	6.450	6.700	488,000	3,207,900	6.5736	0.941	0.941	0.949	0.941	0.978	3,343,301	0.9595	0.00%
1997-08-22	0	6.450	6.350	6.450	6.150	6.450	2,858,000	18,183,260	6.3622	0.941	0.927	0.941	0.898	0.941	19,580,232	0.9287	1.57%
1997-08-21	0	6.350	6.300	6.350	6.200	6.500	1,534,000	9,744,100	6.3521	0.927	0.920	0.927	0.905	0.949	10,509,474	0.9272	3.25%
1997-08-20	0	6.150	6.150	6.250	6.000	6.300	1,674,000	10,280,000	6.1410	0.898	0.898	0.912	0.876	0.920	11,468,617	0.8964	4.24%
1997-08-19	0	5.900	5.850	5.900	5.700	6.200	2,442,000	14,488,800	5.9332	0.861	0.854	0.861	0.832	0.905	16,730,205	0.8660	-4.84%
1997-08-15	0	6.200	6.150	6.250	5.500	6.400	2,820,000	17,071,600	6.0538	0.905	0.898	0.912	0.803	0.934	19,319,893	0.8836	13.76%
1997-08-14	0	5.450	5.400	5.500	5.000	5.500	2,654,000	14,251,500	5.3698	0.796	0.788	0.803	0.730	0.803	18,182,623	0.7838	9.00%
1997-08-13	0	5.000	5.000	5.050	4.750	5.000	876,000	4,273,050	4.8779	0.730	0.730	0.737	0.693	0.730	6,001,499	0.7120	3.09%
1997-08-12	0	4.850	4.750	4.900	4.550	4.850	784,000	3,686,450	4.7021	0.708	0.693	0.715	0.664	0.708	5,371,204	0.6863	7.18%
1997-08-11	0	4.525	4.500	4.525	4.325	4.525	588,000	2,607,650	4.4348	0.660	0.657	0.660	0.631	0.660	4,028,403	0.6473	1.12%
1997-08-08	0	4.475	4.450	4.475	4.450	4.525	2,100,000	9,421,450	4.4864	0.653	0.650	0.653	0.650	0.660	14,387,154	0.6549	-0.56%
1997-08-07	0	4.500	4.450	4.500	4.325	4.500	2,290,000	10,124,650	4.4212	0.657	0.650	0.657	0.631	0.657	15,688,849	0.6453	4.65%
1997-08-06	0	4.300	4.250	4.300	4.275	4.450	246,000	1,065,050	4.3295	0.628	0.620	0.628	0.624	0.650	1,685,352	0.6319	0.00%
1997-08-05	0	4.300	4.275	4.350	4.275	4.550	1,940,000	8,563,250	4.4140	0.628	0.624	0.635	0.624	0.664	13,290,990	0.6443	0.00%
1997-08-04	0	4.300	4.275	4.300	4.075	4.300	2,244,000	9,395,450	4.1869	0.628	0.624	0.628	0.595	0.628	15,373,702	0.6111	6.83%
1997-08-01	0	4.025	4.025	4.075	3.900	4.000	398,000	1,576,600	3.9613	0.588	0.588	0.595	0.569	0.584	2,726,708	0.5782	3.21%
1997-07-31	0	3.900	3.850	3.925	3.875	3.950	558,000	2,180,700	3.9081	0.569	0.562	0.573	0.566	0.577	3,822,872	0.5704	1.30%
1997-07-30	0	3.850	3.825	3.850	3.825	3.850	378,000	1,450,950	3.8385	0.562	0.558	0.562	0.558	0.562	2,589,688	0.5603	0.65%
1997-07-29	0	3.825	3.800	3.825	3.800	3.850	432,000	1,650,000	3.8194	0.558	0.555	0.558	0.555	0.562	2,959,643	0.5575	0.00%
1997-07-28	0	3.825	3.800	3.850	3.725	3.850	466,000	1,775,000	3.8090	0.558	0.555	0.562	0.544	0.562	3,192,578	0.5560	2.00%
1997-07-25	0	3.750	3.750	3.775	3.700	3.775	390,000	1,460,750	3.7455	0.547	0.547	0.551	0.540	0.551	2,671,900	0.5467	0.00%
1997-07-24	0	3.750	3.725	3.750	3.725	3.850	406,000	1,536,850	3.7853	0.547	0.544	0.547	0.544	0.562	2,781,516	0.5525	-1.96%
1997-07-23	0	3.825	3.800	3.825	3.825	3.875	312,000	1,196,350	3.8345	0.558	0.555	0.558	0.558	0.566	2,137,520	0.5597	0.00%
1997-07-22	0	3.825	3.800	3.825	3.800	3.850	496,000	1,888,750	3.8080	0.558	0.555	0.558	0.555	0.562	3,398,109	0.5558	-0.65%
1997-07-21	0	3.850	3.825	3.850	3.625	3.850	930,000	3,480,450	3.7424	0.562	0.558	0.562	0.529	0.562	6,371,454	0.5463	4.05%
1997-07-18	0	3.700	3.675	3.700	3.700	3.725	448,000	1,658,600	3.7022	0.540	0.536	0.540	0.540	0.544	3,069,260	0.5404	-1.33%
1997-07-17	0	3.750	3.750	3.775	3.700	3.750	742,000	2,778,350	3.7444	0.547	0.547	0.551	0.540	0.547	5,083,461	0.5465	0.00%
1997-07-16	0	3.750	3.750	3.775	3.750	3.850	426,000	1,608,500	3.7758	0.547	0.547	0.551	0.547	0.562	2,918,537	0.5511	0.00%
1997-07-15	0	3.750	3.725	3.775	3.725	3.825	1,086,000	4,087,000	3.7634	0.547	0.544	0.551	0.544	0.558	7,440,214	0.5493	-2.60%
1997-07-14	0	3.850	3.825	3.850	3.850	4.000	1,660,000	6,483,950	3.9060	0.562	0.558	0.562	0.562	0.584	11,372,703	0.5701	-0.65%
1997-07-11	0	3.875	3.850	3.900	3.825	3.925	1,562,000	6,070,600	3.8864	0.566	0.562	0.569	0.558	0.573	10,701,302	0.5673	2.65%
1997-07-10	0	3.775	3.775	3.800	3.750	3.825	844,000	3,201,100	3.7928	0.551	0.551	0.555	0.547	0.558	5,782,266	0.5536	2.03%
1997-07-09	0	3.700	3.675	3.725	3.675	3.800	470,000	1,765,550	3.7565	0.540	0.536	0.544	0.536	0.555	3,219,982	0.5483	-1.33%
1997-07-08	0	3.750	3.725	3.750	3.700	3.850	1,082,000	4,085,600	3.7760	0.547	0.544	0.547	0.540	0.562	7,412,810	0.5512	-1.96%
1997-07-07	0	3.825	3.800	3.825	3.600	3.850	1,210,000	4,589,400	3.7929	0.558	0.555	0.558	0.525	0.562	8,289,741	0.5536	6.25%
1997-07-04	0	3.600	3.575	3.600	3.600	3.650	530,000	1,917,200	3.6174	0.525	0.522	0.525	0.525	0.533	3,631,044	0.5280	-0.69%
1997-07-03	0	3.625	3.625	3.650	3.525	3.675	820,000	2,973,100	3.6257	0.529	0.529	0.533	0.515	0.536	5,617,841	0.5292	3.57%
1997-06-27	0	3.500	3.475	3.525	3.500	3.550	480,000	1,682,000	3.5042	0.511	0.507	0.515	0.511	0.518	3,288,492	0.5115	0.72%
1997-06-26	0	3.475	3.450	3.475	3.475	3.500	308,000	1,075,500	3.4919	0.507	0.504	0.507	0.507	0.511	2,110,116	0.5097	-0.71%
1997-06-25	0	3.500	3.475	3.500	3.500	3.525	1,006,000	3,530,750	3.5097	0.511	0.507	0.511	0.511	0.515	6,892,132	0.5123	0.00%
1997-06-24	0	3.500	3.500	3.575	3.500	3.550	260,000	917,250	3.5279	0.511	0.511	0.522	0.511	0.518	1,781,267	0.5149	-1.41%
1997-06-23	0	3.550	3.550	3.575	3.525	3.650	390,000	1,387,000	3.5564	0.518	0.518	0.522	0.515	0.533	2,671,900	0.5191	-2.74%
1997-06-20	0	3.650	3.600	3.650	3.650	3.700	706,000	2,591,150	3.6702	0.533	0.525	0.533	0.533	0.540	4,836,824	0.5357	1.39%
1997-06-19	0	3.600	3.600	3.625	3.400	3.600	1,642,000	5,771,450	3.5149	0.525	0.525	0.529	0.496	0.525	11,249,384	0.5130	5.88%
1997-06-18	0	3.400	3.400	3.450	3.350	3.400	710,000	2,396,400	3.3752	0.496	0.496	0.504	0.489	0.496	4,864,228	0.4927	0.00%
1997-06-17	0	3.400	3.400	3.425	3.350	3.400	1,250,000	4,242,000	3.3936	0.496	0.496	0.500	0.489	0.496	8,563,782	0.4953	0.00%
1997-06-16	0	3.400	3.400	3.425	3.025	3.400	4,784,000	15,538,350	3.2480	0.496	0.496	0.500	0.442	0.496	32,775,308	0.4741	0.74%
1997-06-13	0	3.375	3.350	3.400	3.300	3.375	1,290,000	4,289,200	3.3250	0.493	0.489	0.496	0.482	0.493	8,837,823	0.4853	0.00%
1997-06-12	0	3.375	3.350	3.375	3.350	3.375	3,378,000	11,331,850	3.3546	0.493	0.489	0.493	0.489	0.493	23,142,765	0.4896	-0.74%
1997-06-11	0	3.400	3.375	3.400	3.375	3.400	438,000	1,479,900	3.3788	0.496	0.493	0.496	0.493	0.496	3,000,749	0.4932	0.00%
1997-06-10	0	3.400	3.375	3.400	3.400	3.400	332,000	1,128,800	3.4000	0.496	0.493	0.496	0.496	0.496	2,274,541	0.4963	0.00%
1997-06-06	0	3.400	3.400	3.425	3.400	3.600	644,000	2,233,700	3.4685	0.496	0.496	0.500	0.496	0.525	4,412,061	0.5063	-2.86%
1997-06-05	0	3.500	3.500	3.525	3.400	3.525	2,492,000	8,696,400	3.4897	0.511	0.511	0.515	0.496	0.515	17,072,756	0.5094	1.45%
1997-06-04	0	3.450	3.400	3.450	3.375	3.450	106,000	364,450	3.4382	0.504	0.496	0.504	0.493	0.504	726,209	0.5019	2.22%
1997-06-03	0	3.375	3.375	3.400	3.375	3.450	1,332,000	4,534,450	3.4042	0.493	0.493	0.496	0.493	0.504	9,125,566	0.4969	-2.17%
1997-06-02	0	3.450	3.450	3.475	3.450	3.500	824,000	2,865,200	3.4772	0.504	0.504	0.507	0.504	0.511	5,645,245	0.5075	-0.72%
1997-05-30	0	3.475	3.450	3.500	3.325	3.500	632,000	2,171,400	3.4358	0.507	0.504	0.511	0.485	0.511	4,329,848	0.5015	4.51%
1997-05-29	0	3.325	3.300	3.425	3.300	3.350	1,918,000	6,351,700	3.3116	0.485	0.482	0.500	0.482	0.489	13,140,268	0.4834	0.00%
1997-05-28	0	3.325	3.325	3.350	3.325	3.450	1,430,000	4,837,250	3.3827	0.485	0.485	0.489	0.485	0.504	9,796,967	0.4937	-3.62%
1997-05-27	0	3.450	3.400	3.450	3.400	3.475	1,034,000	3,549,000	3.4323	0.504	0.496	0.504	0.496	0.507	7,083,961	0.5010	-0.72%
1997-05-26	0	3.475	3.475	3.500	3.450	3.625	1,920,000	6,755,550	3.5185	0.507	0.507	0.511	0.504	0.529	13,153,970	0.5136	-1.42%
1997-05-23	0	3.525	3.500	3.525	3.400	3.600	12,714,000	42,318,700	3.3285	0.515	0.511	0.515	0.496	0.525	87,103,942	0.4858	3.68%
1997-05-22	0	3.400	3.375	3.400	3.275	3.400	3,612,000	11,905,400	3.2961	0.496	0.493	0.496	0.478	0.496	24,745,905	0.4811	3.82%
1997-05-21	0	3.275	3.275	3.300	3.250	3.275	1,046,000	3,405,400	3.2556	0.478	0.478	0.482	0.474	0.478	7,166,173	0.4752	0.00%
1997-05-20	0	3.275	3.250	3.275	3.250	3.275	1,066,000	3,475,200	3.2600	0.478	0.474	0.478	0.474	0.478	7,303,194	0.4758	0.77%
1997-05-19	0	3.250	3.225	3.250	3.200	3.275	1,022,000	3,316,150	3.2448	0.474	0.471	0.474	0.467	0.478	7,001,748	0.4736	0.78%
1997-05-16	0	3.225	3.200	3.250	3.175	3.225	1,036,000	3,317,800	3.2025	0.471	0.467	0.474	0.463	0.471	7,097,663	0.4674	1.57%
1997-05-15	0	3.175	3.175	3.225	3.175	3.300	2,966,000	9,551,700	3.2204	0.463	0.463	0.471	0.463	0.482	20,320,143	0.4701	-2.31%
1997-05-14	0	3.250	3.225	3.300	3.075	3.300	2,624,000	8,410,350	3.2052	0.474	0.471	0.482	0.449	0.482	17,977,092	0.4678	4.00%
1997-05-13	0	3.125	3.100	3.125	3.100	3.150	1,482,000	4,653,800	3.1402	0.456	0.452	0.456	0.452	0.460	10,153,220	0.4584	0.81%
1997-05-12	0	3.100	3.100	3.125	3.075	3.125	2,060,000	6,383,150	3.0986	0.452	0.452	0.456	0.449	0.456	14,113,113	0.4523	0.81%
1997-05-09	0	3.075	3.075	3.100	3.075	3.150	1,878,000	5,813,850	3.0958	0.449	0.449	0.452	0.449	0.460	12,866,227	0.4519	-0.81%
1997-05-08	0	3.100	3.100	3.125	3.050	3.175	3,592,000	11,209,850	3.1208	0.452	0.452	0.456	0.445	0.463	24,608,885	0.4555	-2.36%
1997-05-07	0	3.175	3.125	3.150	2.950	3.175	8,529,900	26,062,755	3.0555	0.463	0.456	0.460	0.431	0.463	58,438,565	0.4460	9.48%
1997-05-06	0	2.900	2.900	2.950	2.650	2.900	10,968,000	30,530,900	2.7836	0.423	0.423	0.431	0.387	0.423	75,142,051	0.4063	7.41%
1997-05-05	0	2.700	2.675	2.700	2.650	2.700	2,004,000	5,357,100	2.6732	0.394	0.390	0.394	0.387	0.394	13,729,456	0.3902	0.00%
1997-05-02	0	2.700	2.675	2.700	2.600	2.700	2,016,000	5,355,050	2.6563	0.394	0.390	0.394	0.380	0.394	13,811,668	0.3877	4.85%
1997-05-01	0	2.575	2.625	2.650	2.575	2.650	1,454,000	3,806,400	2.6179	0.376	0.383	0.387	0.376	0.387	9,961,392	0.3821	-2.83%
1997-04-30	0	2.650	2.625	2.650	2.625	2.700	2,348,000	6,236,950	2.6563	0.387	0.383	0.387	0.383	0.394	16,086,209	0.3877	0.95%
1997-04-29	0	2.625	2.600	2.650	2.600	2.700	3,190,000	8,437,350	2.6449	0.383	0.380	0.387	0.380	0.394	21,854,772	0.3861	0.96%
1997-04-28	0	2.600	2.600	2.625	2.550	2.625	2,704,000	7,011,450	2.5930	0.380	0.380	0.383	0.372	0.383	18,525,174	0.3785	1.96%
1997-04-25	0	2.550	2.525	2.550	2.425	2.575	7,236,000	17,715,050	2.4482	0.372	0.369	0.372	0.354	0.376	49,574,023	0.3573	5.15%
1997-04-24	0	2.425	2.375	2.475	2.375	2.475	992,000	2,412,500	2.4320	0.354	0.347	0.361	0.347	0.361	6,796,218	0.3550	1.04%
1997-04-23	0	2.400	2.400	2.425	2.400	2.425	372,000	901,300	2.4228	0.350	0.350	0.354	0.350	0.354	2,548,582	0.3536	-1.03%
1997-04-22	0	2.425	2.425	2.450	2.425	2.450	180,000	439,000	2.4389	0.354	0.354	0.358	0.354	0.358	1,233,185	0.3560	-1.02%
1997-04-21	0	2.450	2.450	2.475	2.425	2.500	488,000	1,204,200	2.4676	0.358	0.358	0.361	0.354	0.365	3,343,301	0.3602	2.08%
1997-04-18	0	2.400	2.400	2.425	2.400	2.400	98,000	235,200	2.4000	0.350	0.350	0.354	0.350	0.350	671,401	0.3503	-1.03%
1997-04-17	0	2.425	2.400	2.425	2.425	2.450	228,000	555,700	2.4373	0.354	0.350	0.354	0.354	0.358	1,562,034	0.3558	-2.02%
1997-04-16	0	2.475	2.450	2.475	2.350	2.500	1,076,000	2,595,250	2.4119	0.361	0.358	0.361	0.343	0.365	7,371,704	0.3521	5.32%
1997-04-15	0	2.350	2.350	2.375	2.275	2.325	700,000	1,607,000	2.2957	0.343	0.343	0.347	0.332	0.339	4,795,718	0.3351	2.17%
1997-04-14	0	2.300	2.275	2.300	2.275	2.300	840,000	1,923,000	2.2893	0.336	0.332	0.336	0.332	0.336	5,754,862	0.3342	0.00%
1997-04-11	0	2.300	2.300	2.425	2.225	2.375	876,000	1,993,850	2.2761	0.336	0.336	0.354	0.325	0.347	6,001,499	0.3322	3.37%
1997-04-10	0	2.225	2.200	2.225	2.200	2.250	456,000	1,015,100	2.2261	0.325	0.321	0.325	0.321	0.328	3,124,068	0.3249	0.00%
1997-04-09	0	2.225	2.225	2.250	2.225	2.250	214,000	480,150	2.2437	0.325	0.325	0.328	0.325	0.328	1,466,120	0.3275	-1.11%
1997-04-08	0	2.250	2.225	2.250	2.225	2.250	100,000	223,650	2.2365	0.328	0.325	0.328	0.325	0.328	685,103	0.3264	0.00%
1997-04-07	0	2.250	2.225	2.250	2.250	2.300	60,000	135,600	2.2600	0.328	0.325	0.328	0.328	0.336	411,062	0.3299	0.00%
1997-04-04	0	2.250	2.225	2.250	2.225	2.275	140,000	315,350	2.2525	0.328	0.325	0.328	0.325	0.332	959,144	0.3288	-1.10%
1997-04-03	0	2.275	2.250	2.300	2.225	2.325	590,000	1,344,100	2.2781	0.332	0.328	0.336	0.325	0.339	4,042,105	0.3325	0.00%
1997-04-02	0	2.275	2.275	2.300	2.225	2.300	548,000	1,234,350	2.2525	0.332	0.332	0.336	0.325	0.336	3,754,362	0.3288	-1.09%
1997-04-01	0	2.300	2.200	2.325	2.300	2.350	300,000	697,500	2.3250	0.336	0.321	0.339	0.336	0.343	2,055,308	0.3394	-3.16%
1997-03-27	0	2.375	2.375	2.400	2.375	2.425	188,000	448,100	2.3835	0.347	0.347	0.350	0.347	0.354	1,287,993	0.3479	-2.06%
1997-03-26	0	2.425	2.400	2.425	2.400	2.425	168,000	404,450	2.4074	0.354	0.350	0.354	0.350	0.354	1,150,972	0.3514	0.00%
1997-03-25	0	2.425	2.400	2.425	2.400	2.425	292,000	707,350	2.4224	0.354	0.350	0.354	0.350	0.354	2,000,500	0.3536	-1.02%
1997-03-24	0	2.450	2.425	2.450	2.400	2.475	384,000	928,950	2.4191	0.358	0.354	0.358	0.350	0.361	2,630,794	0.3531	1.03%
1997-03-21	0	2.425	2.375	2.425	2.375	2.425	830,000	1,987,800	2.3949	0.354	0.347	0.354	0.347	0.354	5,686,351	0.3496	0.00%
1997-03-20	0	2.425	2.425	2.450	2.425	2.475	774,000	1,907,450	2.4644	0.354	0.354	0.358	0.354	0.361	5,302,694	0.3597	-2.02%
1997-03-19	0	2.475	2.475	2.500	2.475	2.500	200,000	497,250	2.4863	0.361	0.361	0.365	0.361	0.365	1,370,205	0.3629	-1.00%
1997-03-18	0	2.500	2.475	2.500	2.475	2.525	1,574,000	3,926,700	2.4947	0.365	0.361	0.365	0.361	0.369	10,783,515	0.3641	1.01%
1997-03-17	0	2.475	2.475	2.500	2.475	2.500	960,000	2,398,250	2.4982	0.361	0.361	0.365	0.361	0.365	6,576,985	0.3646	0.00%
1997-03-14	0	2.475	2.475	2.500	2.400	2.475	280,000	688,000	2.4571	0.361	0.361	0.365	0.350	0.361	1,918,287	0.3587	0.00%
1997-03-13	0	2.475	2.475	2.500	2.475	2.550	1,278,000	3,225,600	2.5239	0.361	0.361	0.365	0.361	0.372	8,755,611	0.3684	-1.00%
1997-03-12	0	2.500	2.475	2.500	2.475	2.575	1,342,000	3,366,200	2.5083	0.365	0.361	0.365	0.361	0.376	9,194,077	0.3661	-1.96%
1997-03-11	0	2.550	2.550	2.575	2.525	2.650	51,422,000	127,159,450	2.4729	0.372	0.372	0.376	0.369	0.387	352,293,451	0.3609	-1.92%
1997-03-10	0	2.600	2.575	2.600	2.475	2.600	1,746,000	4,415,250	2.5288	0.380	0.376	0.380	0.361	0.380	11,961,891	0.3691	1.96%
1997-03-07	0	2.550	2.525	2.550	2.550	2.550	156,000	397,800	2.5500	0.372	0.369	0.372	0.372	0.372	1,068,760	0.3722	0.00%
1997-03-06	0	2.550	2.550	2.575	2.475	2.625	986,000	2,511,350	2.5470	0.372	0.372	0.376	0.361	0.383	6,755,111	0.3718	2.00%
1997-03-05	0	2.500	2.500	2.525	2.475	2.500	150,000	372,000	2.4800	0.365	0.365	0.369	0.361	0.365	1,027,654	0.3620	1.01%
1997-03-04	0	2.475	2.475	2.500	2.475	2.550	412,000	1,033,800	2.5092	0.361	0.361	0.365	0.361	0.372	2,822,623	0.3663	-2.94%
1997-03-03	0	2.550	2.550	2.575	2.450	2.550	406,000	1,023,600	2.5212	0.372	0.372	0.376	0.358	0.372	2,781,516	0.3680	0.99%
1997-02-28	0	2.525	2.525	2.550	2.500	2.550	540,000	1,364,250	2.5264	0.369	0.369	0.372	0.365	0.372	3,699,554	0.3688	0.00%
1997-02-27	0	2.525	2.525	2.550	2.525	2.600	276,000	709,350	2.5701	0.369	0.369	0.372	0.369	0.380	1,890,883	0.3751	-2.88%
1997-02-26	0	2.600	2.600	2.625	2.525	2.600	1,326,000	3,413,950	2.5746	0.380	0.380	0.383	0.369	0.380	9,084,460	0.3758	2.97%
1997-02-25	0	2.525	2.500	2.525	2.525	2.550	484,000	1,226,700	2.5345	0.369	0.365	0.369	0.369	0.372	3,315,897	0.3699	1.00%
1997-02-24	0	2.500	2.500	2.525	2.500	2.550	330,000	838,250	2.5402	0.365	0.365	0.369	0.365	0.372	2,260,839	0.3708	-1.96%
1997-02-21	0	2.550	2.525	2.550	2.525	2.550	376,000	957,550	2.5467	0.372	0.369	0.372	0.369	0.372	2,575,986	0.3717	0.99%
1997-02-20	0	2.525	2.500	2.525	2.525	2.625	158,000	404,350	2.5592	0.369	0.365	0.369	0.369	0.383	1,082,462	0.3735	0.00%
1997-02-19	0	2.525	2.475	2.500	2.475	2.525	336,000	840,750	2.5022	0.369	0.361	0.365	0.361	0.369	2,301,945	0.3652	2.02%
1997-02-18	0	2.475	2.450	2.525	2.450	2.600	1,042,000	2,607,950	2.5028	0.361	0.358	0.369	0.358	0.380	7,138,769	0.3653	-3.88%
1997-02-17	0	2.575	2.550	2.600	2.500	2.600	572,000	1,467,250	2.5651	0.376	0.372	0.380	0.365	0.380	3,918,787	0.3744	4.04%
1997-02-14	0	2.475	2.450	2.475	2.450	2.575	2,326,000	5,903,750	2.5382	0.361	0.358	0.361	0.358	0.376	15,935,486	0.3705	-2.94%
1997-02-13	0	2.550	2.550	2.575	2.550	2.700	1,276,000	3,360,600	2.6337	0.372	0.372	0.376	0.372	0.394	8,741,909	0.3844	-2.86%
1997-02-12	0	2.625	2.625	2.675	2.625	2.700	898,000	2,386,900	2.6580	0.383	0.383	0.390	0.383	0.394	6,152,221	0.3880	1.94%
1997-02-11	0	2.575	2.550	2.675	2.575	2.675	1,002,000	2,615,350	2.6101	0.376	0.372	0.390	0.376	0.390	6,864,728	0.3810	-4.63%
1997-02-10	0	2.700	2.650	2.700	2.700	2.850	1,444,000	3,977,400	2.7544	0.394	0.387	0.394	0.394	0.416	9,892,881	0.4020	-1.82%
1997-02-05	0	2.750	2.725	2.750	2.575	2.750	2,174,000	5,830,450	2.6819	0.401	0.398	0.401	0.376	0.401	14,894,130	0.3915	6.80%
1997-02-04	0	2.575	2.550	2.575	2.550	2.575	408,000	1,040,750	2.5509	0.376	0.372	0.376	0.372	0.376	2,795,219	0.3723	0.98%
1997-02-03	0	2.550	2.550	2.600	2.550	2.600	868,000	2,226,150	2.5647	0.372	0.372	0.380	0.372	0.380	5,946,690	0.3744	0.00%
1997-01-31	0	2.550	2.550	2.575	2.525	2.575	1,216,000	3,099,450	2.5489	0.372	0.372	0.376	0.369	0.376	8,330,847	0.3720	0.00%
1997-01-30	0	2.550	2.525	2.575	2.550	2.600	642,000	1,641,500	2.5569	0.372	0.369	0.376	0.372	0.380	4,398,359	0.3732	-0.97%
1997-01-29	0	2.575	2.550	2.600	2.525	2.625	436,000	1,129,900	2.5915	0.376	0.372	0.380	0.369	0.383	2,987,047	0.3783	-1.90%
1997-01-28	0	2.625	2.600	2.625	2.600	2.625	846,000	2,210,950	2.6134	0.383	0.380	0.383	0.380	0.383	5,795,968	0.3815	0.00%
1997-01-27	0	2.625	2.600	2.625	2.600	2.650	1,118,000	2,936,000	2.6261	0.383	0.380	0.383	0.380	0.387	7,659,447	0.3833	1.94%
1997-01-24	0	2.575	2.575	2.600	2.525	2.650	1,900,000	4,938,550	2.5992	0.376	0.376	0.380	0.369	0.387	13,016,949	0.3794	0.00%
1997-01-23	0	2.575	2.550	2.575	2.525	2.575	1,100,000	2,805,250	2.5502	0.376	0.372	0.376	0.369	0.376	7,536,128	0.3722	0.98%
1997-01-22	0	2.550	2.550	2.575	2.525	2.600	2,334,000	5,987,350	2.5653	0.372	0.372	0.376	0.369	0.380	15,990,294	0.3744	0.00%
1997-01-21	0	2.550	2.550	2.575	2.550	2.650	1,432,000	3,716,900	2.5956	0.372	0.372	0.376	0.372	0.387	9,810,669	0.3789	-1.92%
1997-01-20	0	2.600	2.575	2.600	2.575	2.800	4,554,000	12,168,600	2.6721	0.380	0.376	0.380	0.376	0.409	31,199,572	0.3900	-3.70%
1997-01-17	0	2.700	2.700	2.725	2.550	2.750	17,312,000	45,881,150	2.6503	0.394	0.394	0.398	0.372	0.401	118,604,959	0.3868	4.85%
1997-01-16	0	2.575	2.575	2.600	2.250	2.600	5,676,000	13,773,850	2.4267	0.376	0.376	0.380	0.328	0.380	38,886,423	0.3542	13.19%
1997-01-15	0	2.275	2.275	2.300	2.250	2.275	1,632,000	3,689,050	2.2604	0.332	0.332	0.336	0.328	0.332	11,180,874	0.3299	2.25%
1997-01-14	0	2.225	2.200	2.225	2.200	2.225	1,534,000	3,388,150	2.2087	0.325	0.321	0.325	0.321	0.325	10,509,474	0.3224	1.14%
1997-01-13	0	2.200	2.175	2.200	2.175	2.225	764,000	1,681,050	2.2003	0.321	0.317	0.321	0.317	0.325	5,234,184	0.3212	-1.12%
1997-01-10	0	2.225	2.200	2.225	2.175	2.225	970,000	2,135,750	2.2018	0.325	0.321	0.325	0.317	0.325	6,645,495	0.3214	2.30%
1997-01-09	0	2.175	2.150	2.175	2.175	2.200	874,000	1,901,550	2.1757	0.317	0.314	0.317	0.317	0.321	5,987,797	0.3176	-1.14%
1997-01-08	0	2.200	2.200	2.225	2.200	2.200	552,000	1,214,400	2.2000	0.321	0.321	0.325	0.321	0.321	3,781,766	0.3211	0.00%
1997-01-07	0	2.200	2.175	2.200	2.200	2.225	1,574,000	3,474,150	2.2072	0.321	0.317	0.321	0.321	0.325	10,783,515	0.3222	-1.12%
1997-01-06	0	2.225	2.200	2.225	2.225	2.275	814,000	1,827,150	2.2447	0.325	0.321	0.325	0.325	0.332	5,576,735	0.3276	1.14%
1997-01-03	0	2.200	2.200	2.250	2.200	2.275	898,000	2,025,300	2.2553	0.321	0.321	0.328	0.321	0.332	6,152,221	0.3292	-3.30%
1997-01-02	0	2.275	2.250	2.275	2.150	2.300	1,698,000	3,826,300	2.2534	0.332	0.328	0.332	0.314	0.336	11,633,042	0.3289	3.41%
1996-12-31	0	2.200	2.175	2.225	2.150	2.200	876,000	1,902,550	2.1719	0.321	0.317	0.325	0.314	0.321	6,001,499	0.3170	2.33%
1996-12-30	0	2.150	2.150	2.175	2.150	2.200	832,000	1,812,700	2.1787	0.314	0.314	0.317	0.314	0.321	5,700,053	0.3180	-1.38%
1996-12-27	0	2.200	2.175	2.225	2.200	2.225	792,000	1,751,200	2.2111	0.318	0.315	0.322	0.318	0.322	5,475,792	0.3198	-1.12%
1996-12-24	0	2.225	2.175	2.225	2.200	2.250	460,000	1,015,500	2.2076	0.322	0.315	0.322	0.318	0.325	3,180,384	0.3193	1.14%
1996-12-23	0	2.200	2.175	2.200	2.200	2.200	542,000	1,192,400	2.2000	0.318	0.315	0.318	0.318	0.318	3,747,323	0.3182	-1.12%
1996-12-20	0	2.225	2.225	2.250	2.175	2.225	1,062,000	2,318,400	2.1831	0.322	0.322	0.325	0.315	0.322	7,342,540	0.3157	3.49%
1996-12-19	0	2.150	2.150	2.175	2.150	2.175	1,090,000	2,354,800	2.1604	0.311	0.311	0.315	0.311	0.315	7,536,128	0.3125	0.00%
1996-12-18	0	2.150	2.150	2.175	2.150	2.200	2,088,000	4,524,850	2.1671	0.311	0.311	0.315	0.311	0.318	14,436,180	0.3134	-1.15%
1996-12-17	0	2.175	2.175	2.200	2.175	2.300	2,498,000	5,557,850	2.2249	0.315	0.315	0.318	0.315	0.333	17,270,870	0.3218	-7.45%
1996-12-16	0	2.350	2.350	2.375	2.325	2.425	3,256,000	7,711,750	2.3685	0.340	0.340	0.344	0.336	0.351	22,511,591	0.3426	1.08%
1996-12-13	0	2.325	2.300	2.325	2.250	2.325	1,654,000	3,770,350	2.2795	0.336	0.333	0.336	0.325	0.336	11,435,556	0.3297	2.20%
1996-12-12	0	2.275	2.250	2.275	2.200	2.275	1,582,000	3,544,850	2.2407	0.329	0.325	0.329	0.318	0.329	10,937,757	0.3241	1.11%
1996-12-11	0	2.250	2.250	2.275	2.200	2.300	1,878,000	4,239,600	2.2575	0.325	0.325	0.329	0.318	0.333	12,984,265	0.3265	-1.10%
1996-12-10	0	2.275	2.275	2.300	2.250	2.350	1,960,000	4,549,000	2.3209	0.329	0.329	0.333	0.325	0.340	13,551,203	0.3357	-3.19%
1996-12-09	0	2.350	2.325	2.350	2.225	2.350	1,844,000	4,229,950	2.2939	0.340	0.336	0.340	0.322	0.340	12,749,193	0.3318	5.62%
1996-12-06	0	2.225	2.200	2.225	2.150	2.400	4,090,000	9,206,200	2.2509	0.322	0.318	0.322	0.311	0.347	28,277,766	0.3256	-6.32%
1996-12-05	0	2.375	2.350	2.375	2.250	2.375	1,820,000	4,206,100	2.3110	0.344	0.340	0.344	0.325	0.344	12,583,260	0.3343	5.56%
1996-12-04	0	2.250	2.250	2.275	2.225	2.275	1,512,000	3,421,000	2.2626	0.325	0.325	0.329	0.322	0.329	10,453,785	0.3272	-1.10%
1996-12-03	0	2.275	2.275	2.300	2.275	2.400	1,638,000	3,782,100	2.3090	0.329	0.329	0.333	0.329	0.347	11,324,934	0.3340	-4.21%
1996-12-02	0	2.375	2.375	2.400	2.275	2.400	2,386,000	5,597,300	2.3459	0.344	0.344	0.347	0.329	0.347	16,496,516	0.3393	6.74%
1996-11-29	0	2.225	2.200	2.225	2.200	2.275	2,130,000	4,762,450	2.2359	0.322	0.318	0.322	0.318	0.329	14,726,563	0.3234	0.00%
1996-11-28	0	2.225	2.225	2.250	2.225	2.325	2,154,000	4,877,000	2.2642	0.322	0.322	0.325	0.322	0.336	14,892,496	0.3275	-4.30%
1996-11-27	0	2.325	2.325	2.350	2.175	2.375	3,498,000	8,052,200	2.3019	0.336	0.336	0.340	0.315	0.344	24,184,750	0.3329	1.09%
1996-11-26	0	2.300	2.300	2.325	2.300	2.500	4,686,000	11,041,600	2.3563	0.333	0.333	0.336	0.333	0.362	32,398,438	0.3408	-4.17%
1996-11-25	0	2.400	2.400	2.425	2.225	2.500	7,294,000	17,108,400	2.3455	0.347	0.347	0.351	0.322	0.362	50,429,835	0.3393	-3.03%
1996-11-22	0	2.475	2.450	2.475	2.475	2.550	3,430,000	8,530,950	2.4872	0.358	0.354	0.358	0.358	0.369	23,714,606	0.3597	-1.98%
1996-11-21	0	2.525	2.525	2.550	2.475	2.675	7,912,000	20,202,450	2.5534	0.365	0.365	0.369	0.358	0.387	54,702,613	0.3693	-5.61%
1996-11-20	0	2.675	2.650	2.675	2.625	2.750	9,208,000	24,770,050	2.6901	0.387	0.383	0.387	0.380	0.398	63,663,000	0.3891	-0.93%
1996-11-19	0	2.700	2.675	2.700	2.550	2.750	21,964,000	58,768,250	2.6757	0.391	0.387	0.391	0.369	0.398	151,856,445	0.3870	5.88%
1996-11-18	0	2.550	2.525	2.550	2.350	2.575	10,176,000	25,355,900	2.4917	0.369	0.365	0.369	0.340	0.372	70,355,636	0.3604	10.87%
1996-11-15	0	2.300	2.275	2.300	2.125	2.325	8,056,000	18,206,100	2.2599	0.333	0.329	0.333	0.307	0.336	55,698,212	0.3269	8.24%
1996-11-14	0	2.125	2.100	2.125	2.075	2.125	2,718,000	5,716,450	2.1032	0.307	0.304	0.307	0.300	0.307	18,791,924	0.3042	2.41%
1996-11-13	0	2.075	2.075	2.100	2.050	2.075	3,394,000	7,028,800	2.0709	0.300	0.300	0.304	0.297	0.300	23,465,706	0.2995	-1.19%
1996-11-12	0	2.100	2.075	2.100	2.075	2.100	1,582,000	3,317,450	2.0970	0.304	0.300	0.304	0.300	0.304	10,937,757	0.3033	0.00%
1996-11-11	0	2.100	2.075	2.125	2.050	2.150	5,598,000	11,779,700	2.1043	0.304	0.300	0.307	0.297	0.311	38,703,896	0.3044	2.44%
1996-11-08	0	2.050	2.050	2.075	1.920	2.200	7,332,000	15,238,220	2.0783	0.297	0.297	0.300	0.278	0.318	50,692,563	0.3006	-2.38%
1996-11-07	0	2.100	2.075	2.100	1.980	2.275	16,952,000	36,390,950	2.1467	0.304	0.300	0.304	0.286	0.329	117,204,082	0.3105	6.06%
1996-11-06	0	1.980	1.970	1.980	1.890	2.000	6,144,000	11,961,680	1.9469	0.286	0.285	0.286	0.273	0.289	42,478,874	0.2816	6.45%
1996-11-05	0	1.860	1.860	1.870	1.730	1.880	5,356,000	9,870,980	1.8430	0.269	0.269	0.270	0.250	0.272	37,030,737	0.2666	7.51%
1996-11-04	0	1.730	1.720	1.740	1.720	1.750	1,606,000	2,790,900	1.7378	0.250	0.249	0.252	0.249	0.253	11,103,690	0.2513	-0.57%
1996-11-01	0	1.740	1.730	1.740	1.720	1.740	1,070,000	1,855,360	1.7340	0.252	0.250	0.252	0.249	0.252	7,397,851	0.2508	1.16%
1996-10-31	0	1.720	1.720	1.730	1.720	1.750	898,000	1,558,260	1.7353	0.249	0.249	0.250	0.249	0.253	6,208,664	0.2510	-0.58%
1996-10-30	0	1.730	1.730	1.750	1.720	1.750	2,004,000	3,483,480	1.7383	0.250	0.250	0.253	0.249	0.253	13,855,414	0.2514	0.00%
1996-10-29	0	1.730	1.720	1.740	1.700	1.760	2,370,000	4,104,960	1.7321	0.250	0.249	0.252	0.246	0.255	16,385,894	0.2505	-1.14%
1996-10-28	0	1.750	1.750	1.760	1.690	1.780	5,720,000	10,019,540	1.7517	0.253	0.253	0.255	0.244	0.257	39,547,390	0.2534	4.17%
1996-10-25	0	1.680	1.670	1.680	1.660	1.690	3,284,000	5,530,940	1.6842	0.243	0.242	0.243	0.240	0.244	22,705,180	0.2436	1.20%
1996-10-24	0	1.660	1.660	1.680	1.650	1.670	3,606,000	5,996,820	1.6630	0.240	0.240	0.243	0.239	0.242	24,931,449	0.2405	1.22%
1996-10-23	0	1.640	1.640	1.650	1.610	1.690	2,076,000	3,379,620	1.6279	0.237	0.237	0.239	0.233	0.244	14,353,213	0.2355	1.86%
1996-10-22	0	1.610	1.610	1.620	1.600	1.620	1,862,000	2,996,120	1.6091	0.233	0.233	0.234	0.231	0.234	12,873,643	0.2327	0.00%
1996-10-18	0	1.610	1.600	1.610	1.600	1.610	1,702,000	2,734,460	1.6066	0.233	0.231	0.233	0.231	0.233	11,767,423	0.2324	0.00%
1996-10-17	0	1.610	1.610	1.620	1.570	1.620	690,000	1,108,840	1.6070	0.233	0.233	0.234	0.227	0.234	4,770,577	0.2324	0.62%
1996-10-16	0	1.600	1.590	1.600	1.600	1.640	2,124,000	3,440,540	1.6198	0.231	0.230	0.231	0.231	0.237	14,685,080	0.2343	-3.03%
1996-10-15	0	1.650	1.640	1.650	1.610	1.650	2,698,000	4,412,000	1.6353	0.239	0.237	0.239	0.233	0.239	18,653,646	0.2365	0.61%
1996-10-14	0	1.640	1.640	1.650	1.630	1.670	3,184,000	5,249,160	1.6486	0.237	0.237	0.239	0.236	0.242	22,013,792	0.2384	1.23%
1996-10-11	0	1.620	1.620	1.630	1.610	1.630	1,716,000	2,779,620	1.6198	0.234	0.234	0.236	0.233	0.236	11,864,217	0.2343	0.62%
1996-10-10	0	1.610	1.610	1.620	1.610	1.640	1,724,000	2,796,180	1.6219	0.233	0.233	0.234	0.233	0.237	11,919,528	0.2346	-1.83%
1996-10-09	0	1.640	1.630	1.650	1.600	1.640	3,874,000	6,286,960	1.6229	0.237	0.236	0.239	0.231	0.237	26,784,368	0.2347	2.50%
1996-10-08	0	1.600	1.600	1.610	1.590	1.650	4,094,000	6,654,340	1.6254	0.231	0.231	0.233	0.230	0.239	28,305,422	0.2351	-2.44%
1996-10-07	0	1.640	1.640	1.650	1.630	1.660	6,544,000	10,761,520	1.6445	0.237	0.237	0.239	0.236	0.240	45,244,426	0.2379	0.00%
1996-10-04	0	1.640	1.640	1.650	1.550	1.680	15,510,000	25,191,160	1.6242	0.237	0.237	0.239	0.224	0.243	107,234,268	0.2349	5.81%
1996-10-03	0	1.550	1.540	1.560	1.460	1.560	10,514,000	15,985,020	1.5204	0.224	0.223	0.226	0.211	0.226	72,692,527	0.2199	6.16%
1996-10-02	0	1.460	1.450	1.470	1.460	1.500	1,936,000	2,852,480	1.4734	0.211	0.210	0.213	0.211	0.217	13,385,270	0.2131	-2.01%
1996-10-01	0	1.490	1.480	1.500	1.450	1.510	5,194,000	7,727,380	1.4878	0.216	0.214	0.217	0.210	0.218	35,910,689	0.2152	0.68%
1996-09-30	0	1.480	1.470	1.490	1.430	1.480	3,346,000	4,880,940	1.4587	0.214	0.213	0.216	0.207	0.214	23,133,840	0.2110	3.50%
1996-09-27	0	1.430	1.430	1.440	1.400	1.430	918,000	1,294,960	1.4106	0.207	0.207	0.208	0.202	0.207	6,346,941	0.2040	1.42%
1996-09-26	0	1.410	1.400	1.410	1.380	1.460	2,306,000	3,279,960	1.4224	0.204	0.202	0.204	0.200	0.211	15,943,406	0.2057	-2.76%
1996-09-25	0	1.450	1.450	1.460	1.440	1.460	1,050,000	1,522,360	1.4499	0.210	0.210	0.211	0.208	0.211	7,259,573	0.2097	0.00%
1996-09-24	0	1.450	1.450	1.460	1.450	1.540	5,750,000	8,568,100	1.4901	0.210	0.210	0.211	0.210	0.223	39,754,806	0.2155	-4.61%
1996-09-23	0	1.520	1.510	1.520	1.430	1.560	16,470,000	24,846,320	1.5086	0.220	0.218	0.220	0.207	0.226	113,871,592	0.2182	7.04%
1996-09-20	0	1.420	1.420	1.430	1.370	1.450	3,096,000	4,347,760	1.4043	0.205	0.205	0.207	0.198	0.210	21,405,370	0.2031	3.65%
1996-09-19	0	1.370	1.360	1.370	1.350	1.370	1,120,000	1,520,040	1.3572	0.198	0.197	0.198	0.195	0.198	7,743,545	0.1963	2.24%
1996-09-18	0	1.340	1.320	1.350	1.290	1.340	564,000	744,960	1.3209	0.194	0.191	0.195	0.187	0.194	3,899,428	0.1910	3.08%
1996-09-17	0	1.300	1.300	1.310	1.290	1.310	1,306,000	1,693,360	1.2966	0.188	0.188	0.189	0.187	0.189	9,029,526	0.1875	0.78%
1996-09-16	0	1.290	1.280	1.290	1.290	1.330	820,000	1,073,300	1.3089	0.187	0.185	0.187	0.187	0.192	5,669,381	0.1893	-2.27%
1996-09-13	0	1.320	1.310	1.330	1.320	1.320	572,000	755,040	1.3200	0.191	0.189	0.192	0.191	0.191	3,954,739	0.1909	0.76%
1996-09-12	0	1.310	1.310	1.320	1.310	1.330	344,000	453,920	1.3195	0.189	0.189	0.191	0.189	0.192	2,378,374	0.1909	-1.50%
1996-09-11	0	1.330	1.320	1.330	1.310	1.350	394,000	521,700	1.3241	0.192	0.191	0.192	0.189	0.195	2,724,068	0.1915	0.00%
1996-09-10	0	1.330	1.330	1.340	1.330	1.360	516,000	693,320	1.3436	0.192	0.192	0.194	0.192	0.197	3,567,562	0.1943	-2.21%
1996-09-09	0	1.360	1.350	1.370	1.330	1.360	734,000	986,180	1.3436	0.197	0.195	0.198	0.192	0.197	5,074,787	0.1943	3.03%
1996-09-06	0	1.320	1.320	1.330	1.320	1.330	364,000	483,120	1.3273	0.191	0.191	0.192	0.191	0.192	2,516,652	0.1920	-0.75%
1996-09-05	0	1.330	1.330	1.340	1.320	1.340	418,000	556,240	1.3307	0.192	0.192	0.194	0.191	0.194	2,890,002	0.1925	0.00%
1996-09-04	0	1.330	1.330	1.340	1.330	1.340	470,000	627,000	1.3340	0.192	0.192	0.194	0.192	0.194	3,249,523	0.1930	0.00%
1996-09-03	0	1.330	1.330	1.350	1.330	1.350	1,362,000	1,822,880	1.3384	0.192	0.192	0.195	0.192	0.195	9,416,704	0.1936	-0.75%
1996-09-02	0	1.340	1.340	1.350	1.340	1.360	420,000	565,940	1.3475	0.194	0.194	0.195	0.194	0.197	2,903,829	0.1949	-0.74%
1996-08-30	0	1.350	1.340	1.350	1.340	1.370	1,472,000	1,986,840	1.3498	0.195	0.194	0.195	0.194	0.198	10,177,230	0.1952	0.00%
1996-08-29	0	1.350	1.340	1.350	1.340	1.350	1,084,000	1,463,300	1.3499	0.195	0.194	0.195	0.194	0.195	7,494,645	0.1952	0.75%
1996-08-28	0	1.340	1.340	1.350	1.340	1.360	1,300,000	1,760,360	1.3541	0.194	0.194	0.195	0.194	0.197	8,988,043	0.1959	-1.47%
1996-08-27	0	1.360	1.350	1.360	1.360	1.410	1,768,000	2,445,120	1.3830	0.197	0.195	0.197	0.197	0.204	12,223,739	0.2000	-2.16%
1996-08-23	0	1.390	1.370	1.390	1.370	1.410	3,510,000	4,861,440	1.3850	0.201	0.198	0.201	0.198	0.204	24,267,716	0.2003	2.21%
1996-08-22	0	1.360	1.360	1.370	1.350	1.360	2,106,000	2,854,500	1.3554	0.197	0.197	0.198	0.195	0.197	14,560,630	0.1960	1.49%
1996-08-21	0	1.340	1.330	1.350	1.320	1.380	2,812,000	3,811,000	1.3553	0.194	0.192	0.195	0.191	0.200	19,441,829	0.1960	1.52%
1996-08-20	0	1.320	1.320	1.330	1.300	1.320	1,474,000	1,927,620	1.3077	0.191	0.191	0.192	0.188	0.191	10,191,058	0.1891	0.76%
1996-08-19	0	1.310	1.310	1.320	1.310	1.330	1,158,000	1,523,260	1.3154	0.189	0.189	0.191	0.189	0.192	8,006,272	0.1903	0.00%
1996-08-16	0	1.310	1.310	1.320	1.290	1.360	4,052,000	5,366,760	1.3245	0.189	0.189	0.191	0.187	0.197	28,015,039	0.1916	1.55%
1996-08-15	0	1.290	1.290	1.300	1.280	1.310	2,502,000	3,229,780	1.2909	0.187	0.187	0.188	0.185	0.189	17,298,526	0.1867	-3.01%
1996-08-14	0	1.330	1.310	1.340	1.320	1.350	1,494,000	1,997,520	1.3370	0.192	0.189	0.194	0.191	0.195	10,329,336	0.1934	-1.48%
1996-08-13	0	1.350	1.340	1.350	1.330	1.360	2,452,000	3,302,600	1.3469	0.195	0.194	0.195	0.192	0.197	16,952,832	0.1948	0.00%
1996-08-12	0	1.350	1.340	1.350	1.350	1.400	4,364,000	5,981,960	1.3708	0.195	0.194	0.195	0.195	0.202	30,172,169	0.1983	-2.88%
1996-08-09	0	1.390	1.390	1.400	1.380	1.440	5,845,996	8,221,135	1.4063	0.201	0.201	0.202	0.200	0.208	40,418,511	0.2034	-2.80%
1996-08-08	0	1.430	1.430	1.440	1.430	1.470	8,148,000	11,772,480	1.4448	0.207	0.207	0.208	0.207	0.213	56,334,288	0.2090	-1.38%
1996-08-07	0	1.450	1.440	1.450	1.440	1.490	13,581,263	19,985,973	1.4716	0.210	0.208	0.210	0.208	0.216	93,899,213	0.2128	-1.36%
1996-08-06	0	1.470	1.470	1.480	1.460	1.720	70,331,854	107,989,356	1.5354	0.213	0.213	0.214	0.211	0.249	486,265,948	0.2221

---

Copyright & disclaimer, Privacy policy

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

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

Back to top

---