Emperor International Holdings Limited: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00163	1972-11-14			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-04	0	0.198	0.197	0.198	0.196	0.201	530,000	104,960	0.1980	0.198	0.197	0.198	0.196	0.201	530,000	0.1980	-1.98%
2026-02-03	0	0.202	0.199	0.202	0.198	0.205	280,000	55,790	0.1993	0.202	0.199	0.202	0.198	0.205	280,000	0.1993	1.00%
2026-02-02	0	0.200	0.196	0.201	0.197	0.204	900,000	179,120	0.1990	0.200	0.196	0.201	0.197	0.204	900,000	0.1990	-3.38%
2026-01-30	0	0.207	0.202	0.208	0.201	0.209	1,737,666	354,367	0.2039	0.207	0.202	0.208	0.201	0.209	1,737,666	0.2039	1.47%
2026-01-29	0	0.204	0.202	0.205	0.197	0.205	1,460,000	294,290	0.2016	0.204	0.202	0.205	0.197	0.205	1,460,000	0.2016	1.49%
2026-01-28	0	0.201	0.198	0.201	0.197	0.202	922,333	183,406	0.1989	0.201	0.198	0.201	0.197	0.202	922,333	0.1989	2.55%
2026-01-27	0	0.196	0.196	0.201	0.196	0.202	1,149,759	227,664	0.1980	0.196	0.196	0.201	0.196	0.202	1,149,759	0.1980	-1.51%
2026-01-26	0	0.199	0.196	0.200	0.195	0.205	777,000	152,562	0.1963	0.199	0.196	0.200	0.195	0.205	777,000	0.1963	-1.49%
2026-01-23	0	0.202	0.197	0.202	0.196	0.203	870,000	173,860	0.1998	0.202	0.197	0.202	0.196	0.203	870,000	0.1998	1.00%
2026-01-22	0	0.200	0.196	0.200	0.196	0.200	375,333	74,071	0.1973	0.200	0.196	0.200	0.196	0.200	375,333	0.1973	0.00%
2026-01-21	0	0.200	0.197	0.199	0.196	0.202	290,000	57,470	0.1982	0.200	0.197	0.199	0.196	0.202	290,000	0.1982	1.01%
2026-01-20	0	0.198	0.198	0.202	0.198	0.198	360,000	71,280	0.1980	0.198	0.198	0.202	0.198	0.198	360,000	0.1980	-0.50%
2026-01-19	0	0.199	0.199	0.201	0.197	0.204	1,891,666	376,374	0.1990	0.199	0.199	0.201	0.197	0.204	1,891,666	0.1990	-1.97%
2026-01-16	0	0.203	0.198	0.205	0.197	0.208	1,540,000	306,990	0.1993	0.203	0.198	0.205	0.197	0.208	1,540,000	0.1993	1.50%
2026-01-15	0	0.200	0.200	0.205	0.200	0.209	2,242,520	453,883	0.2024	0.200	0.200	0.205	0.200	0.209	2,242,520	0.2024	-3.38%
2026-01-14	0	0.207	0.205	0.207	0.196	0.209	1,596,000	324,340	0.2032	0.207	0.205	0.207	0.196	0.209	1,596,000	0.2032	0.49%
2026-01-13	0	0.206	0.199	0.206	0.198	0.207	1,060,000	214,080	0.2020	0.206	0.199	0.206	0.198	0.207	1,060,000	0.2020	0.49%
2026-01-12	0	0.205	0.197	0.205	0.200	0.208	270,000	55,170	0.2043	0.205	0.197	0.205	0.200	0.208	270,000	0.2043	0.99%
2026-01-09	0	0.203	0.198	0.203	0.197	0.205	520,000	104,770	0.2015	0.203	0.198	0.203	0.197	0.205	520,000	0.2015	1.00%
2026-01-08	0	0.201	0.193	0.201	0.200	0.202	410,000	82,080	0.2002	0.201	0.193	0.201	0.200	0.202	410,000	0.2002	1.52%
2026-01-07	0	0.198	0.192	0.198	0.199	0.199	30,000	5,970	0.1990	0.198	0.192	0.198	0.199	0.199	30,000	0.1990	1.02%
2026-01-06	0	0.196	0.196	0.199	0.196	0.196	10,000	1,960	0.1960	0.196	0.196	0.199	0.196	0.196	10,000	0.1960	0.00%
2026-01-05	0	0.196	0.195	0.196	0.193	0.205	311,750	61,952	0.1987	0.196	0.195	0.196	0.193	0.205	311,750	0.1987	-1.51%
2026-01-02	0	0.199	0.196	0.199	0.199	0.202	50,000	10,040	0.2008	0.199	0.196	0.199	0.199	0.202	50,000	0.2008	0.51%
2025-12-31	0	0.198	0.193	0.198	0.198	0.198	20,000	3,960	0.1980	0.198	0.193	0.198	0.198	0.198	20,000	0.1980	0.51%
2025-12-30	0	0.197	0.194	0.197	0.193	0.200	712,333	138,049	0.1938	0.197	0.194	0.197	0.193	0.200	712,333	0.1938	0.51%
2025-12-29	0	0.196	0.196	0.200	0.196	0.209	90,000	17,890	0.1988	0.196	0.196	0.200	0.196	0.209	90,000	0.1988	-2.49%
2025-12-24	0	0.201	0.196	0.201	0.195	0.201	70,000	13,720	0.1960	0.201	0.196	0.201	0.195	0.201	70,000	0.1960	1.01%
2025-12-23	0	0.199	0.197	0.200	0.199	0.208	270,000	54,310	0.2011	0.199	0.197	0.200	0.199	0.208	270,000	0.2011	-2.93%
2025-12-22	0	0.205	0.200	0.205	0.200	0.210	53,500	10,858	0.2030	0.205	0.200	0.205	0.200	0.210	53,500	0.2030	0.00%
2025-12-19	0	0.205	0.201	0.205	0.202	0.208	630,000	130,080	0.2065	0.205	0.201	0.205	0.202	0.208	630,000	0.2065	4.06%
2025-12-18	0	0.197	0.197	0.202	0.197	0.201	110,000	21,970	0.1997	0.197	0.197	0.202	0.197	0.201	110,000	0.1997	-2.96%
2025-12-17	0	0.203	0.196	0.204	0.196	0.203	220,000	44,410	0.2019	0.203	0.196	0.204	0.196	0.203	220,000	0.2019	1.00%
2025-12-16	0	0.201	0.195	0.201	0.198	0.208	4,142,000	821,300	0.1983	0.201	0.195	0.201	0.198	0.208	4,142,000	0.1983	-0.50%
2025-12-15	0	0.202	0.197	0.202	0.200	0.202	100,000	20,060	0.2006	0.202	0.197	0.202	0.200	0.202	100,000	0.2006	2.54%
2025-12-12	0	0.197	0.193	0.198	-	-	0	0	-	0.197	0.193	0.198	-	-	0	-	0.00%
2025-12-11	0	0.197	0.193	0.198	0.194	0.197	150,000	29,230	0.1949	0.197	0.193	0.198	0.194	0.197	150,000	0.1949	1.55%
2025-12-10	0	0.194	0.192	0.195	0.192	0.196	14,050,000	2,739,580	0.1950	0.194	0.192	0.195	0.192	0.196	14,050,000	0.1950	-0.51%
2025-12-09	0	0.195	0.194	0.200	0.193	0.200	7,688,000	1,492,484	0.1941	0.195	0.194	0.200	0.193	0.200	7,688,000	0.1941	0.00%
2025-12-08	0	0.195	0.192	0.203	0.195	0.204	200,000	39,760	0.1988	0.195	0.192	0.203	0.195	0.204	200,000	0.1988	-3.94%
2025-12-05	0	0.203	0.195	0.203	0.194	0.209	260,000	51,830	0.1993	0.203	0.195	0.203	0.194	0.209	260,000	0.1993	4.64%
2025-12-04	0	0.194	0.194	0.197	0.194	0.197	174,000	33,910	0.1949	0.194	0.194	0.197	0.194	0.197	174,000	0.1949	-2.02%
2025-12-03	0	0.198	0.194	0.198	0.194	0.203	270,000	53,260	0.1973	0.198	0.194	0.198	0.194	0.203	270,000	0.1973	-0.50%
2025-12-02	0	0.199	0.196	0.199	0.199	0.204	331,750	66,371	0.2001	0.199	0.196	0.199	0.199	0.204	331,750	0.2001	-1.49%
2025-12-01	0	0.202	0.201	0.203	0.200	0.208	608,333	123,178	0.2025	0.202	0.201	0.203	0.200	0.208	608,333	0.2025	1.00%
2025-11-28	0	0.200	0.200	0.202	0.198	0.228	4,910,000	1,020,960	0.2079	0.200	0.200	0.202	0.198	0.228	4,910,000	0.2079	5.82%
2025-11-27	0	0.189	0.188	0.191	0.189	0.189	150,000	28,350	0.1890	0.189	0.188	0.191	0.189	0.189	150,000	0.1890	-1.05%
2025-11-26	0	0.191	0.191	0.195	0.189	0.197	350,000	66,850	0.1910	0.191	0.191	0.195	0.189	0.197	350,000	0.1910	1.06%
2025-11-25	0	0.189	0.188	0.190	0.186	0.194	560,000	105,890	0.1891	0.189	0.188	0.190	0.186	0.194	560,000	0.1891	-0.53%
2025-11-24	0	0.190	0.190	0.193	0.188	0.196	460,000	87,580	0.1904	0.190	0.190	0.193	0.188	0.196	460,000	0.1904	-1.04%
2025-11-21	0	0.192	0.190	0.192	0.192	0.192	47,500	9,060	0.1907	0.192	0.190	0.192	0.192	0.192	47,500	0.1907	-2.04%
2025-11-20	0	0.196	0.191	0.196	0.190	0.198	140,000	27,360	0.1954	0.196	0.191	0.196	0.190	0.198	140,000	0.1954	0.00%
2025-11-19	0	0.196	0.190	0.197	0.192	0.196	300,000	58,250	0.1942	0.196	0.190	0.197	0.192	0.196	300,000	0.1942	1.03%
2025-11-18	0	0.194	0.194	0.196	0.194	0.197	260,000	50,630	0.1947	0.194	0.194	0.196	0.194	0.197	260,000	0.1947	-2.51%
2025-11-17	0	0.199	0.196	0.199	0.198	0.199	400,000	79,230	0.1981	0.199	0.196	0.199	0.198	0.199	400,000	0.1981	0.00%
2025-11-14	0	0.199	0.197	0.199	0.196	0.199	530,000	104,910	0.1979	0.199	0.197	0.199	0.196	0.199	530,000	0.1979	-1.49%
2025-11-13	0	0.202	0.198	0.202	0.197	0.204	300,000	59,980	0.1999	0.202	0.198	0.202	0.197	0.204	300,000	0.1999	2.02%
2025-11-12	0	0.198	0.197	0.199	0.195	0.204	1,090,000	217,370	0.1994	0.198	0.197	0.199	0.195	0.204	1,090,000	0.1994	1.54%
2025-11-11	0	0.195	0.193	0.195	0.193	0.195	204,000	39,400	0.1931	0.195	0.193	0.195	0.193	0.195	204,000	0.1931	-0.51%
2025-11-10	0	0.196	0.196	0.199	0.192	0.198	1,100,000	214,010	0.1946	0.196	0.196	0.199	0.192	0.198	1,100,000	0.1946	1.03%
2025-11-07	0	0.194	0.194	0.197	0.192	0.194	20,000	3,860	0.1930	0.194	0.194	0.197	0.192	0.194	20,000	0.1930	-0.51%
2025-11-06	0	0.195	0.194	0.203	0.195	0.197	135,083	26,336	0.1950	0.195	0.194	0.203	0.195	0.197	135,083	0.1950	-1.02%
2025-11-05	0	0.197	0.196	0.197	0.190	0.200	510,000	98,950	0.1940	0.197	0.196	0.197	0.190	0.200	510,000	0.1940	-1.50%
2025-11-04	0	0.200	0.195	0.201	0.200	0.200	50,000	10,000	0.2000	0.200	0.195	0.201	0.200	0.200	50,000	0.2000	0.50%
2025-11-03	0	0.199	0.199	0.202	0.196	0.200	193,000	38,451	0.1992	0.199	0.199	0.202	0.196	0.200	193,000	0.1992	-0.50%
2025-10-31	0	0.200	0.200	0.203	0.196	0.200	336,000	66,620	0.1983	0.200	0.200	0.203	0.196	0.200	336,000	0.1983	0.50%
2025-10-30	0	0.199	0.198	0.202	0.199	0.205	424,000	85,460	0.2016	0.199	0.198	0.202	0.199	0.205	424,000	0.2016	-2.93%
2025-10-28	0	0.205	0.201	0.206	0.199	0.209	1,020,000	206,440	0.2024	0.205	0.201	0.206	0.199	0.209	1,020,000	0.2024	1.49%
2025-10-27	0	0.202	0.200	0.204	0.200	0.205	220,166	44,254	0.2010	0.202	0.200	0.204	0.200	0.205	220,166	0.2010	0.00%
2025-10-24	0	0.202	0.198	0.203	0.198	0.207	530,000	108,310	0.2044	0.202	0.198	0.203	0.198	0.207	530,000	0.2044	2.02%
2025-10-23	0	0.198	0.198	0.204	0.196	0.203	128,000	25,394	0.1984	0.198	0.198	0.204	0.196	0.203	128,000	0.1984	-2.46%
2025-10-22	0	0.203	0.198	0.204	0.198	0.208	350,000	70,120	0.2003	0.203	0.198	0.204	0.198	0.208	350,000	0.2003	0.00%
2025-10-21	0	0.203	0.200	0.204	0.199	0.206	530,000	107,250	0.2024	0.203	0.200	0.204	0.199	0.206	530,000	0.2024	1.50%
2025-10-20	0	0.200	0.194	0.201	0.196	0.202	180,000	36,010	0.2001	0.200	0.194	0.201	0.196	0.202	180,000	0.2001	3.09%
2025-10-17	0	0.194	0.194	0.201	0.194	0.202	1,131,666	222,366	0.1965	0.194	0.194	0.201	0.194	0.202	1,131,666	0.1965	-6.28%
2025-10-16	0	0.207	0.203	0.209	0.204	0.210	330,666	67,801	0.2050	0.207	0.203	0.209	0.204	0.210	330,666	0.2050	1.47%
2025-10-15	0	0.204	0.204	0.207	0.203	0.215	170,000	34,960	0.2056	0.204	0.204	0.207	0.203	0.215	170,000	0.2056	1.49%
2025-10-14	0	0.201	0.196	0.203	0.190	0.215	540,000	108,710	0.2013	0.201	0.196	0.203	0.190	0.215	540,000	0.2013	0.00%
2025-10-13	0	0.201	0.201	0.205	0.200	0.208	1,214,000	248,526	0.2047	0.201	0.201	0.205	0.200	0.208	1,214,000	0.2047	-2.43%
2025-10-10	0	0.206	0.202	0.203	0.192	0.213	670,000	137,500	0.2052	0.206	0.202	0.203	0.192	0.213	670,000	0.2052	-1.90%
2025-10-09	0	0.210	0.207	0.208	0.206	0.213	990,000	207,800	0.2099	0.210	0.207	0.208	0.206	0.213	990,000	0.2099	-0.94%
2025-10-08	0	0.212	0.209	0.212	0.207	0.215	2,430,000	516,860	0.2127	0.212	0.209	0.212	0.207	0.215	2,430,000	0.2127	2.91%
2025-10-06	0	0.206	0.206	0.208	0.205	0.208	1,030,000	212,730	0.2065	0.206	0.206	0.208	0.205	0.208	1,030,000	0.2065	-0.48%
2025-10-03	0	0.207	0.207	0.210	0.206	0.210	370,000	76,540	0.2069	0.207	0.207	0.210	0.206	0.210	370,000	0.2069	-1.43%
2025-10-02	0	0.210	0.207	0.210	0.202	0.211	1,470,000	303,560	0.2065	0.210	0.207	0.210	0.202	0.211	1,470,000	0.2065	0.00%
2025-09-30	0	0.210	0.206	0.209	0.203	0.211	692,333	143,986	0.2080	0.210	0.206	0.209	0.203	0.211	692,333	0.2080	2.44%
2025-09-29	0	0.205	0.204	0.210	0.199	0.209	1,802,000	371,366	0.2061	0.205	0.204	0.210	0.199	0.209	1,802,000	0.2061	4.06%
2025-09-26	0	0.197	0.191	0.197	0.197	0.206	900,000	180,170	0.2002	0.197	0.191	0.197	0.197	0.206	900,000	0.2002	-2.48%
2025-09-25	0	0.202	0.201	0.202	0.201	0.208	410,000	82,870	0.2021	0.202	0.201	0.202	0.201	0.208	410,000	0.2021	-1.46%
2025-09-24	0	0.205	0.204	0.205	0.202	0.205	240,000	48,610	0.2025	0.205	0.204	0.205	0.202	0.205	240,000	0.2025	0.00%
2025-09-23	0	0.205	0.203	0.205	0.201	0.214	710,000	146,470	0.2063	0.205	0.203	0.205	0.201	0.214	710,000	0.2063	2.50%
2025-09-22	0	0.200	0.200	0.201	0.200	0.206	690,250	140,099	0.2030	0.200	0.200	0.201	0.200	0.206	690,250	0.2030	-2.44%
2025-09-19	0	0.205	0.202	0.205	0.201	0.208	450,000	91,450	0.2032	0.205	0.202	0.205	0.201	0.208	450,000	0.2032	0.00%
2025-09-18	0	0.205	0.203	0.207	0.201	0.212	2,740,000	560,000	0.2044	0.205	0.203	0.207	0.201	0.212	2,740,000	0.2044	-1.91%
2025-09-17	0	0.209	0.208	0.211	0.204	0.212	2,468,100	516,417	0.2092	0.209	0.208	0.211	0.204	0.212	2,468,100	0.2092	0.48%
2025-09-16	0	0.208	0.205	0.208	0.196	0.210	3,747,822	757,519	0.2021	0.208	0.205	0.208	0.196	0.210	3,747,822	0.2021	4.00%
2025-09-15	0	0.200	0.200	0.202	0.196	0.201	2,310,000	460,030	0.1991	0.200	0.200	0.202	0.196	0.201	2,310,000	0.1991	1.52%
2025-09-12	0	0.197	0.197	0.199	0.193	0.205	5,116,000	1,023,083	0.2000	0.197	0.197	0.199	0.193	0.205	5,116,000	0.2000	3.68%
2025-09-11	0	0.190	0.190	0.191	0.185	0.190	1,063,500	199,666	0.1877	0.190	0.190	0.191	0.185	0.190	1,063,500	0.1877	1.06%
2025-09-10	0	0.188	0.186	0.189	0.183	0.188	593,500	110,496	0.1862	0.188	0.186	0.189	0.183	0.188	593,500	0.1862	0.00%
2025-09-09	0	0.188	0.185	0.188	0.185	0.188	270,000	50,040	0.1853	0.188	0.185	0.188	0.185	0.188	270,000	0.1853	-0.53%
2025-09-08	0	0.189	0.189	0.190	0.185	0.189	1,930,000	362,520	0.1878	0.189	0.189	0.190	0.185	0.189	1,930,000	0.1878	2.16%
2025-09-05	0	0.185	0.182	0.185	0.179	0.185	2,310,000	417,170	0.1806	0.185	0.182	0.185	0.179	0.185	2,310,000	0.1806	2.78%
2025-09-04	0	0.180	0.179	0.184	0.177	0.182	520,003	93,460	0.1797	0.180	0.179	0.184	0.177	0.182	520,003	0.1797	0.00%
2025-09-03	0	0.180	0.178	0.182	0.175	0.180	4,362,500	776,818	0.1781	0.180	0.178	0.182	0.175	0.180	4,362,500	0.1781	1.12%
2025-09-02	0	0.178	0.178	0.180	0.178	0.186	1,140,000	204,980	0.1798	0.178	0.178	0.180	0.178	0.186	1,140,000	0.1798	-3.26%
2025-09-01	0	0.184	0.184	0.186	0.183	0.187	1,359,333	252,730	0.1859	0.184	0.184	0.186	0.183	0.187	1,359,333	0.1859	2.22%
2025-08-29	0	0.180	0.178	0.180	0.178	0.180	280,000	50,300	0.1796	0.180	0.178	0.180	0.178	0.180	280,000	0.1796	-1.64%
2025-08-28	0	0.183	0.181	0.183	0.180	0.183	650,000	117,410	0.1806	0.183	0.181	0.183	0.180	0.183	650,000	0.1806	1.67%
2025-08-27	0	0.180	0.180	0.184	0.180	0.187	1,913,333	351,533	0.1837	0.180	0.180	0.184	0.180	0.187	1,913,333	0.1837	-1.64%
2025-08-26	0	0.183	0.182	0.187	0.183	0.188	141,715	26,051	0.1838	0.183	0.182	0.187	0.183	0.188	141,715	0.1838	-2.14%
2025-08-25	0	0.187	0.184	0.188	0.184	0.190	758,666	141,457	0.1865	0.187	0.184	0.188	0.184	0.190	758,666	0.1865	1.08%
2025-08-22	0	0.185	0.184	0.185	0.181	0.186	970,000	178,780	0.1843	0.185	0.184	0.185	0.181	0.186	970,000	0.1843	0.54%
2025-08-21	0	0.184	0.184	0.185	0.180	0.184	3,090,000	562,870	0.1822	0.184	0.184	0.185	0.180	0.184	3,090,000	0.1822	3.37%
2025-08-20	0	0.178	0.178	0.180	0.177	0.181	1,470,000	263,710	0.1794	0.178	0.178	0.180	0.177	0.181	1,470,000	0.1794	-1.66%
2025-08-19	0	0.181	0.181	0.182	0.180	0.187	1,450,000	263,410	0.1817	0.181	0.181	0.182	0.180	0.187	1,450,000	0.1817	-2.16%
2025-08-18	0	0.185	0.184	0.185	0.184	0.189	1,750,000	323,470	0.1848	0.185	0.184	0.185	0.184	0.189	1,750,000	0.1848	-1.07%
2025-08-15	0	0.187	0.186	0.187	0.185	0.188	1,552,400	289,819	0.1867	0.187	0.186	0.187	0.185	0.188	1,552,400	0.1867	-1.58%
2025-08-14	0	0.190	0.186	0.190	0.183	0.190	3,897,000	724,956	0.1860	0.190	0.186	0.190	0.183	0.190	3,897,000	0.1860	2.15%
2025-08-13	0	0.186	0.186	0.187	0.186	0.190	3,400,000	635,910	0.1870	0.186	0.186	0.187	0.186	0.190	3,400,000	0.1870	-0.53%
2025-08-12	0	0.187	0.187	0.190	0.187	0.196	920,000	174,340	0.1895	0.187	0.187	0.190	0.187	0.196	920,000	0.1895	-1.58%
2025-08-11	0	0.190	0.190	0.196	0.189	0.198	130,000	24,830	0.1910	0.190	0.190	0.196	0.189	0.198	130,000	0.1910	-1.55%
2025-08-08	0	0.193	0.193	0.196	0.193	0.198	490,000	96,290	0.1965	0.193	0.193	0.196	0.193	0.198	490,000	0.1965	-1.03%
2025-08-07	0	0.195	0.194	0.199	0.193	0.199	2,260,000	444,780	0.1968	0.195	0.194	0.199	0.193	0.199	2,260,000	0.1968	2.63%
2025-08-06	0	0.190	0.190	0.194	0.190	0.194	80,000	15,400	0.1925	0.190	0.190	0.194	0.190	0.194	80,000	0.1925	1.06%
2025-08-05	0	0.188	0.188	0.191	0.188	0.192	583,000	110,390	0.1893	0.188	0.188	0.191	0.188	0.192	583,000	0.1893	1.08%
2025-08-04	0	0.186	0.186	0.187	0.185	0.189	500,000	93,040	0.1861	0.186	0.186	0.187	0.185	0.189	500,000	0.1861	-0.53%
2025-08-01	0	0.187	0.186	0.187	0.187	0.189	380,000	71,440	0.1880	0.187	0.186	0.187	0.187	0.189	380,000	0.1880	-0.53%
2025-07-31	0	0.188	0.186	0.188	0.186	0.190	2,950,235	552,752	0.1874	0.188	0.186	0.188	0.186	0.190	2,950,235	0.1874	-1.05%
2025-07-30	0	0.190	0.190	0.194	0.190	0.196	1,480,000	285,040	0.1926	0.190	0.190	0.194	0.190	0.196	1,480,000	0.1926	-2.56%
2025-07-29	0	0.195	0.194	0.195	0.192	0.197	2,370,000	461,450	0.1947	0.195	0.194	0.195	0.192	0.197	2,370,000	0.1947	-1.52%
2025-07-28	0	0.198	0.197	0.198	0.197	0.199	1,190,000	235,620	0.1980	0.198	0.197	0.198	0.197	0.199	1,190,000	0.1980	-0.50%
2025-07-25	0	0.199	0.198	0.199	0.193	0.200	992,000	196,846	0.1984	0.199	0.198	0.199	0.193	0.200	992,000	0.1984	-0.50%
2025-07-24	0	0.200	0.198	0.200	0.198	0.201	2,440,000	487,850	0.1999	0.200	0.198	0.200	0.198	0.201	2,440,000	0.1999	2.04%
2025-07-23	0	0.196	0.196	0.198	0.192	0.203	3,843,500	747,994	0.1946	0.196	0.196	0.198	0.192	0.203	3,843,500	0.1946	-1.51%
2025-07-22	0	0.199	0.198	0.199	0.196	0.204	2,563,000	509,970	0.1990	0.199	0.198	0.199	0.196	0.204	2,563,000	0.1990	-2.93%
2025-07-21	0	0.205	0.203	0.205	0.205	0.208	3,710,000	761,770	0.2053	0.205	0.203	0.205	0.205	0.208	3,710,000	0.2053	-0.49%
2025-07-18	0	0.206	0.206	0.207	0.205	0.207	2,000,000	412,600	0.2063	0.206	0.206	0.207	0.205	0.207	2,000,000	0.2063	0.49%
2025-07-17	0	0.205	0.205	0.206	0.205	0.220	2,990,000	623,600	0.2086	0.205	0.205	0.206	0.205	0.220	2,990,000	0.2086	-5.96%
2025-07-16	0	0.218	0.216	0.218	0.215	0.224	1,200,000	264,010	0.2200	0.218	0.216	0.218	0.215	0.224	1,200,000	0.2200	0.00%
2025-07-15	0	0.218	0.218	0.220	0.218	0.235	3,552,000	783,474	0.2206	0.218	0.218	0.220	0.218	0.235	3,552,000	0.2206	-5.63%
2025-07-14	0	0.231	0.231	0.232	0.206	0.240	12,717,000	2,856,502	0.2246	0.231	0.231	0.232	0.206	0.240	12,717,000	0.2246	14.93%
2025-07-11	0	0.201	0.201	0.202	0.198	0.206	3,150,999	634,735	0.2014	0.201	0.201	0.202	0.198	0.206	3,150,999	0.2014	2.55%
2025-07-10	0	0.196	0.196	0.199	0.191	0.203	6,775,000	1,328,090	0.1960	0.196	0.196	0.199	0.191	0.203	6,775,000	0.1960	2.08%
2025-07-09	0	0.192	0.191	0.192	0.190	0.195	3,453,333	662,556	0.1919	0.192	0.191	0.192	0.190	0.195	3,453,333	0.1919	-0.52%
2025-07-08	0	0.193	0.192	0.193	0.185	0.197	8,060,000	1,542,380	0.1914	0.193	0.192	0.193	0.185	0.197	8,060,000	0.1914	4.32%
2025-07-07	0	0.185	0.183	0.185	0.179	0.195	5,452,000	1,005,490	0.1844	0.185	0.183	0.185	0.179	0.195	5,452,000	0.1844	-5.61%
2025-07-04	0	0.196	0.195	0.196	0.192	0.201	5,780,000	1,137,910	0.1969	0.196	0.195	0.196	0.192	0.201	5,780,000	0.1969	-3.92%
2025-07-03	0	0.204	0.201	0.204	0.201	0.206	1,230,225	250,343	0.2035	0.204	0.201	0.204	0.201	0.206	1,230,225	0.2035	-0.49%
2025-07-02	0	0.205	0.205	0.206	0.196	0.216	6,799,335	1,386,548	0.2039	0.205	0.205	0.206	0.196	0.216	6,799,335	0.2039	-2.38%
2025-06-30	0	0.210	0.211	0.214	0.195	0.232	6,840,736	1,435,364	0.2098	0.210	0.211	0.214	0.195	0.232	6,840,736	0.2098	-11.76%
2025-06-27	0	0.238	0.238	0.244	0.238	0.238	24,000	5,672	0.2363	0.238	0.238	0.244	0.238	0.238	24,000	0.2363	-0.83%
2025-06-26	0	0.240	0.236	0.248	0.230	0.241	440,000	105,300	0.2393	0.240	0.236	0.248	0.230	0.241	440,000	0.2393	3.90%
2025-06-25	0	0.231	0.231	0.245	0.230	0.235	50,000	11,600	0.2320	0.231	0.231	0.245	0.230	0.235	50,000	0.2320	-2.53%
2025-06-24	0	0.237	0.231	0.248	-	-	0	0	-	0.237	0.231	0.248	-	-	0	-	0.00%
2025-06-23	0	0.237	0.230	0.238	0.230	0.237	980,000	229,060	0.2337	0.237	0.230	0.238	0.230	0.237	980,000	0.2337	-0.42%
2025-06-20	0	0.238	0.238	0.244	0.238	0.248	151,960	36,634	0.2411	0.238	0.238	0.244	0.238	0.248	151,960	0.2411	-2.06%
2025-06-19	0	0.243	0.241	0.243	0.241	0.250	1,100,000	268,650	0.2442	0.243	0.241	0.243	0.241	0.250	1,100,000	0.2442	-2.80%
2025-06-18	0	0.250	0.250	0.255	0.235	0.260	1,600,000	405,200	0.2533	0.250	0.250	0.255	0.235	0.260	1,600,000	0.2533	6.84%
2025-06-17	0	0.234	0.234	0.236	0.234	0.239	850,000	201,450	0.2370	0.234	0.234	0.236	0.234	0.239	850,000	0.2370	-2.50%
2025-06-16	0	0.240	0.230	0.241	0.230	0.240	400,000	94,540	0.2364	0.240	0.230	0.241	0.230	0.240	400,000	0.2364	2.56%
2025-06-13	0	0.234	0.234	0.239	0.234	0.239	740,000	174,990	0.2365	0.234	0.234	0.239	0.234	0.239	740,000	0.2365	0.86%
2025-06-12	0	0.232	0.230	0.232	0.230	0.238	700,000	163,810	0.2340	0.232	0.230	0.232	0.230	0.238	700,000	0.2340	-2.93%
2025-06-11	0	0.239	0.232	0.239	0.231	0.245	320,000	74,950	0.2342	0.239	0.232	0.239	0.231	0.245	320,000	0.2342	-0.42%
2025-06-10	0	0.240	0.232	0.240	0.226	0.244	1,316,000	309,202	0.2350	0.240	0.232	0.240	0.226	0.244	1,316,000	0.2350	-3.23%
2025-06-09	0	0.248	0.243	0.249	0.242	0.250	804,000	198,002	0.2463	0.248	0.243	0.249	0.242	0.250	804,000	0.2463	-0.80%
2025-06-06	0	0.250	0.246	0.250	0.246	0.250	883,321	219,827	0.2489	0.250	0.246	0.250	0.246	0.250	883,321	0.2489	0.00%
2025-06-05	0	0.250	0.250	0.255	0.248	0.260	8,548,000	2,130,970	0.2493	0.250	0.250	0.255	0.248	0.260	8,548,000	0.2493	0.00%
2025-06-04	0	0.250	0.250	0.260	0.242	0.260	726,000	182,770	0.2517	0.250	0.250	0.260	0.242	0.260	726,000	0.2517	0.00%
2025-06-03	0	0.250	0.243	0.250	0.243	0.255	214,000	53,120	0.2482	0.250	0.243	0.250	0.243	0.255	214,000	0.2482	0.00%
2025-06-02	0	0.250	0.248	0.255	0.240	0.260	18,856,000	4,573,450	0.2425	0.250	0.248	0.255	0.240	0.260	18,856,000	0.2425	-5.66%
2025-05-30	0	0.265	0.260	0.265	0.265	0.285	4,240,000	1,146,800	0.2705	0.265	0.260	0.265	0.265	0.285	4,240,000	0.2705	1.92%
2025-05-29	0	0.260	0.260	0.265	0.213	0.275	16,497,757	4,155,875	0.2519	0.260	0.260	0.265	0.213	0.275	16,497,757	0.2519	22.64%
2025-05-28	0	0.212	0.208	0.213	0.208	0.212	123,000	25,591	0.2081	0.212	0.208	0.213	0.208	0.212	123,000	0.2081	0.95%
2025-05-27	0	0.210	0.207	0.214	0.207	0.212	220,130	46,016	0.2090	0.210	0.207	0.214	0.207	0.212	220,130	0.2090	0.00%
2025-05-26	0	0.210	0.208	0.214	0.208	0.218	528,000	111,228	0.2107	0.210	0.208	0.214	0.208	0.218	528,000	0.2107	0.48%
2025-05-23	0	0.209	0.209	0.216	0.208	0.214	1,526,000	320,104	0.2098	0.209	0.209	0.216	0.208	0.214	1,526,000	0.2098	0.48%
2025-05-22	0	0.208	0.208	0.210	0.208	0.212	41,310,000	8,595,330	0.2081	0.208	0.208	0.210	0.208	0.212	41,310,000	0.2081	0.00%
2025-05-21	0	0.208	0.205	0.218	0.208	0.210	343,333	71,653	0.2087	0.208	0.205	0.218	0.208	0.210	343,333	0.2087	0.00%
2025-05-20	0	0.208	0.208	0.210	0.208	0.208	460,000	95,680	0.2080	0.208	0.208	0.210	0.208	0.208	460,000	0.2080	-1.89%
2025-05-19	0	0.212	0.210	0.212	0.215	0.215	400,000	86,000	0.2150	0.212	0.210	0.212	0.215	0.215	400,000	0.2150	1.44%
2025-05-16	0	0.209	0.208	0.212	0.205	0.209	180,000	37,290	0.2072	0.209	0.208	0.212	0.205	0.209	180,000	0.2072	-1.42%
2025-05-15	0	0.212	0.209	0.212	0.209	0.215	12,750,000	2,679,230	0.2101	0.212	0.209	0.212	0.209	0.215	12,750,000	0.2101	0.00%
2025-05-14	0	0.212	0.212	0.215	0.210	0.212	500,000	105,190	0.2104	0.212	0.212	0.215	0.210	0.212	500,000	0.2104	3.41%
2025-05-13	0	0.205	0.204	0.210	0.205	0.205	20,000	4,100	0.2050	0.205	0.204	0.210	0.205	0.205	20,000	0.2050	0.00%
2025-05-12	0	0.205	0.204	0.211	0.201	0.210	388,021	79,876	0.2059	0.205	0.204	0.211	0.201	0.210	388,021	0.2059	-0.49%
2025-05-09	0	0.206	0.200	0.209	0.205	0.208	443,792	91,892	0.2071	0.206	0.200	0.209	0.205	0.208	443,792	0.2071	-0.48%
2025-05-08	0	0.207	0.200	0.207	0.200	0.207	474,000	95,330	0.2011	0.207	0.200	0.207	0.200	0.207	474,000	0.2011	0.49%
2025-05-07	0	0.206	0.202	0.206	0.206	0.206	30,000	6,180	0.2060	0.206	0.202	0.206	0.206	0.206	30,000	0.2060	1.98%
2025-05-06	0	0.202	0.200	0.206	-	-	0	0	-	0.202	0.200	0.206	-	-	0	-	0.00%
2025-05-02	0	0.202	0.200	0.204	0.199	0.202	770,000	154,030	0.2000	0.202	0.200	0.204	0.199	0.202	770,000	0.2000	1.00%
2025-04-30	0	0.200	0.200	0.204	0.200	0.201	120,000	24,160	0.2013	0.200	0.200	0.204	0.200	0.201	120,000	0.2013	-0.50%
2025-04-29	0	0.201	0.200	0.206	0.200	0.201	89,170	18,098	0.2030	0.201	0.200	0.206	0.200	0.201	89,170	0.2030	0.50%
2025-04-28	0	0.200	0.200	0.205	0.196	0.203	30,000	5,950	0.1983	0.200	0.200	0.205	0.196	0.203	30,000	0.1983	0.00%
2025-04-25	0	0.200	0.200	0.205	0.192	0.200	600,000	119,060	0.1984	0.200	0.200	0.205	0.192	0.200	600,000	0.1984	4.17%
2025-04-24	0	0.192	0.192	0.195	0.192	0.193	320,083	62,271	0.1945	0.192	0.192	0.195	0.192	0.193	320,083	0.1945	-1.03%
2025-04-23	0	0.194	0.194	0.198	0.194	0.196	30,000	5,840	0.1947	0.194	0.194	0.198	0.194	0.196	30,000	0.1947	1.57%
2025-04-22	0	0.191	0.191	0.196	0.191	0.191	240,000	45,840	0.1910	0.191	0.191	0.196	0.191	0.191	240,000	0.1910	-1.55%
2025-04-17	0	0.194	0.194	0.200	-	-	0	0	-	0.194	0.194	0.200	-	-	0	-	0.00%
2025-04-16	0	0.194	0.193	0.204	0.194	0.194	120,000	23,280	0.1940	0.194	0.193	0.204	0.194	0.194	120,000	0.1940	-2.51%
2025-04-15	0	0.199	0.196	0.200	0.191	0.205	1,058,333	210,589	0.1990	0.199	0.196	0.200	0.191	0.205	1,058,333	0.1990	2.05%
2025-04-14	0	0.195	0.193	0.196	0.193	0.195	140,000	26,950	0.1925	0.195	0.193	0.196	0.193	0.195	140,000	0.1925	1.56%
2025-04-11	0	0.192	0.192	0.205	0.192	0.192	50,000	9,600	0.1920	0.192	0.192	0.205	0.192	0.192	50,000	0.1920	-2.54%
2025-04-10	0	0.197	0.194	0.202	0.194	0.197	120,000	23,410	0.1951	0.197	0.194	0.202	0.194	0.197	120,000	0.1951	2.60%
2025-04-09	0	0.192	0.188	0.197	0.188	0.199	2,848,000	547,988	0.1924	0.192	0.188	0.197	0.188	0.199	2,848,000	0.1924	0.00%
2025-04-08	0	0.192	0.192	0.200	0.190	0.215	480,000	93,320	0.1944	0.192	0.192	0.200	0.190	0.215	480,000	0.1944	-4.00%
2025-04-07	0	0.200	0.193	0.202	0.190	0.215	4,970,000	988,830	0.1990	0.200	0.193	0.202	0.190	0.215	4,970,000	0.1990	-6.54%
2025-04-03	0	0.214	0.214	0.219	0.214	0.214	460,000	98,440	0.2140	0.214	0.214	0.219	0.214	0.214	460,000	0.2140	-2.73%
2025-04-02	0	0.220	0.213	0.225	0.213	0.224	330,000	72,630	0.2201	0.220	0.213	0.225	0.213	0.224	330,000	0.2201	1.38%
2025-04-01	0	0.217	0.215	0.224	-	-	0	0	-	0.217	0.215	0.224	-	-	0	-	0.93%
2025-03-31	0	0.215	0.215	0.224	0.212	0.225	830,000	177,580	0.2140	0.215	0.215	0.224	0.212	0.225	830,000	0.2140	-3.15%
2025-03-28	0	0.222	0.215	0.223	0.219	0.223	530,000	117,500	0.2217	0.222	0.215	0.223	0.219	0.223	530,000	0.2217	4.23%
2025-03-27	0	0.213	0.212	0.217	0.213	0.220	629,840	136,082	0.2161	0.213	0.212	0.217	0.213	0.220	629,840	0.2161	0.47%
2025-03-26	0	0.212	0.212	0.216	0.210	0.211	160,000	33,610	0.2101	0.212	0.212	0.216	0.210	0.211	160,000	0.2101	0.00%
2025-03-25	0	0.212	0.211	0.213	0.211	0.218	390,163	84,462	0.2165	0.212	0.211	0.213	0.211	0.218	390,163	0.2165	-2.75%
2025-03-24	0	0.218	0.218	0.222	0.218	0.219	70,000	15,270	0.2181	0.218	0.218	0.222	0.218	0.219	70,000	0.2181	-1.36%
2025-03-21	0	0.221	0.221	0.223	0.216	0.228	1,036,666	232,083	0.2239	0.221	0.221	0.223	0.216	0.228	1,036,666	0.2239	-5.15%
2025-03-20	0	0.233	0.229	0.234	0.215	0.242	2,628,000	597,072	0.2272	0.233	0.229	0.234	0.215	0.242	2,628,000	0.2272	7.37%
2025-03-19	0	0.217	0.216	0.218	0.207	0.217	828,000	176,150	0.2127	0.217	0.216	0.218	0.207	0.217	828,000	0.2127	6.90%
2025-03-18	0	0.203	0.203	0.209	0.201	0.208	424,663	86,827	0.2045	0.203	0.203	0.209	0.201	0.208	424,663	0.2045	0.00%
2025-03-17	0	0.203	0.203	0.204	0.196	0.204	917,000	183,604	0.2002	0.203	0.203	0.204	0.196	0.204	917,000	0.2002	-0.49%
2025-03-14	0	0.204	0.204	0.205	0.200	0.210	721,987	147,447	0.2042	0.204	0.204	0.205	0.200	0.210	721,987	0.2042	-0.49%
2025-03-13	0	0.205	0.205	0.218	-	-	0	0	-	0.205	0.205	0.218	-	-	0	-	0.00%
2025-03-12	0	0.205	0.205	0.216	0.205	0.206	140,000	28,810	0.2058	0.205	0.205	0.216	0.205	0.206	140,000	0.2058	0.00%
2025-03-11	0	0.205	0.203	0.208	-	-	2,000	390	0.1950	0.205	0.203	0.208	-	-	2,000	0.1950	0.00%
2025-03-10	0	0.205	0.205	0.218	-	-	0	0	-	0.205	0.205	0.218	-	-	0	-	0.99%
2025-03-07	0	0.203	0.203	0.211	0.201	0.201	10,000	2,010	0.2010	0.203	0.203	0.211	0.201	0.201	10,000	0.2010	-1.46%
2025-03-06	0	0.206	0.206	0.211	0.203	0.210	1,127,500	232,442	0.2062	0.206	0.206	0.211	0.203	0.210	1,127,500	0.2062	1.48%
2025-03-05	0	0.203	0.205	0.209	0.202	0.203	26,666	5,349	0.2006	0.203	0.205	0.209	0.202	0.203	26,666	0.2006	-1.93%
2025-03-04	0	0.207	0.202	0.209	-	-	0	0	-	0.207	0.202	0.209	-	-	0	-	0.00%
2025-03-03	0	0.207	0.202	0.207	0.202	0.208	157,724	32,313	0.2049	0.207	0.202	0.207	0.202	0.208	157,724	0.2049	0.98%
2025-02-28	0	0.205	0.200	0.210	0.205	0.205	30,000	6,150	0.2050	0.205	0.200	0.210	0.205	0.205	30,000	0.2050	0.00%
2025-02-27	0	0.205	0.205	0.210	-	-	10,000	1,925	0.1925	0.205	0.205	0.210	-	-	10,000	0.1925	0.00%
2025-02-26	0	0.205	0.205	0.210	0.205	0.206	117,000	23,939	0.2046	0.205	0.205	0.210	0.205	0.206	117,000	0.2046	0.00%
2025-02-25	0	0.205	0.201	0.205	0.205	0.209	448,000	92,716	0.2070	0.205	0.201	0.205	0.205	0.209	448,000	0.2070	-1.91%
2025-02-24	0	0.209	0.205	0.209	0.205	0.212	877,000	183,581	0.2093	0.209	0.205	0.209	0.205	0.212	877,000	0.2093	4.50%
2025-02-21	0	0.200	0.200	0.205	0.200	0.202	659,335	131,813	0.1999	0.200	0.200	0.205	0.200	0.202	659,335	0.1999	0.00%
2025-02-20	0	0.200	0.200	0.202	0.198	0.201	2,644,000	526,276	0.1990	0.200	0.200	0.202	0.198	0.201	2,644,000	0.1990	-0.50%
2025-02-19	0	0.201	0.201	0.204	0.201	0.207	490,000	100,160	0.2044	0.201	0.201	0.204	0.201	0.207	490,000	0.2044	0.00%
2025-02-18	0	0.201	0.200	0.205	0.201	0.203	410,000	83,210	0.2030	0.201	0.200	0.205	0.201	0.203	410,000	0.2030	-0.50%
2025-02-17	0	0.202	0.198	0.203	0.197	0.202	185,000	37,140	0.2008	0.202	0.198	0.203	0.197	0.202	185,000	0.2008	0.50%
2025-02-14	0	0.201	0.200	0.206	0.201	0.201	10,000	2,010	0.2010	0.201	0.200	0.206	0.201	0.201	10,000	0.2010	0.00%
2025-02-13	0	0.201	0.200	0.206	0.200	0.201	110,000	22,010	0.2001	0.201	0.200	0.206	0.200	0.201	110,000	0.2001	-0.50%
2025-02-12	0	0.202	0.202	0.206	0.200	0.206	147,500	29,750	0.2017	0.202	0.202	0.206	0.200	0.206	147,500	0.2017	0.50%
2025-02-11	0	0.201	0.200	0.210	-	-	0	0	-	0.201	0.200	0.210	-	-	0	-	0.00%
2025-02-10	0	0.201	0.201	0.205	0.201	0.207	70,000	14,190	0.2027	0.201	0.201	0.205	0.201	0.207	70,000	0.2027	-1.95%
2025-02-07	0	0.205	0.201	0.205	0.203	0.206	258,000	53,038	0.2056	0.205	0.201	0.205	0.203	0.206	258,000	0.2056	0.49%
2025-02-06	0	0.204	0.202	0.206	0.201	0.204	164,000	33,344	0.2033	0.204	0.202	0.206	0.201	0.204	164,000	0.2033	2.51%
2025-02-05	0	0.199	0.199	0.207	0.199	0.200	90,000	17,920	0.1991	0.199	0.199	0.207	0.199	0.200	90,000	0.1991	-3.86%
2025-02-04	0	0.207	0.203	0.208	0.207	0.207	100,000	20,700	0.2070	0.207	0.203	0.208	0.207	0.207	100,000	0.2070	1.47%
2025-02-03	0	0.204	0.200	0.208	0.200	0.204	120,000	24,100	0.2008	0.204	0.200	0.208	0.200	0.204	120,000	0.2008	2.00%
2025-01-28	0	0.200	0.200	0.208	-	-	0	0	-	0.200	0.200	0.208	-	-	0	-	0.00%
2025-01-27	0	0.200	0.200	0.209	-	-	0	0	-	0.200	0.200	0.209	-	-	0	-	0.00%
2025-01-24	0	0.200	0.200	0.207	-	-	350,000	70,000	0.2000	0.200	0.200	0.207	-	-	350,000	0.2000	0.00%
2025-01-23	0	0.200	0.200	0.207	-	-	0	0	-	0.200	0.200	0.207	-	-	0	-	0.00%
2025-01-22	0	0.200	0.200	0.208	0.200	0.201	102,000	20,426	0.2003	0.200	0.200	0.208	0.200	0.201	102,000	0.2003	-3.85%
2025-01-21	0	0.208	0.203	0.209	0.203	0.208	51,666	10,678	0.2067	0.208	0.203	0.209	0.203	0.208	51,666	0.2067	2.46%
2025-01-20	0	0.203	0.203	0.209	0.196	0.206	1,250,000	251,200	0.2010	0.203	0.203	0.209	0.196	0.206	1,250,000	0.2010	-1.93%
2025-01-17	0	0.207	0.204	0.219	0.207	0.218	50,000	10,590	0.2118	0.207	0.204	0.219	0.207	0.218	50,000	0.2118	0.98%
2025-01-16	0	0.205	0.203	0.205	-	-	8,000	1,552	0.1940	0.205	0.203	0.205	-	-	8,000	0.1940	0.00%
2025-01-15	0	0.205	0.202	0.214	0.205	0.205	10,000	2,050	0.2050	0.205	0.202	0.214	0.205	0.205	10,000	0.2050	-2.38%
2025-01-14	0	0.210	0.208	0.214	0.202	0.210	300,000	62,120	0.2071	0.210	0.208	0.214	0.202	0.210	300,000	0.2071	1.45%
2025-01-13	0	0.207	0.202	0.207	0.207	0.209	350,000	72,800	0.2080	0.207	0.202	0.207	0.207	0.209	350,000	0.2080	-0.48%
2025-01-10	0	0.208	0.203	0.208	0.209	0.209	120,000	25,080	0.2090	0.208	0.203	0.208	0.209	0.209	120,000	0.2090	-0.48%
2025-01-09	0	0.209	0.205	0.210	0.203	0.210	140,000	29,090	0.2078	0.209	0.205	0.210	0.203	0.210	140,000	0.2078	1.95%
2025-01-08	0	0.205	0.205	0.210	0.202	0.202	20,000	4,040	0.2020	0.205	0.205	0.210	0.202	0.202	20,000	0.2020	0.00%
2025-01-07	0	0.205	0.203	0.209	0.202	0.208	100,000	20,420	0.2042	0.205	0.203	0.209	0.202	0.208	100,000	0.2042	-2.38%
2025-01-06	0	0.210	0.205	0.210	0.202	0.210	99,700	20,503	0.2056	0.210	0.205	0.210	0.202	0.210	99,700	0.2056	1.45%
2025-01-03	0	0.207	0.202	0.210	-	-	0	0	-	0.207	0.202	0.210	-	-	0	-	0.00%
2025-01-02	0	0.207	0.201	0.214	0.207	0.207	10,000	2,070	0.2070	0.207	0.201	0.214	0.207	0.207	10,000	0.2070	0.00%
2024-12-31	0	0.207	0.207	0.214	0.207	0.216	85,551	18,262	0.2135	0.207	0.207	0.214	0.207	0.216	85,551	0.2135	-0.48%
2024-12-30	0	0.208	0.207	0.210	-	-	0	0	-	0.208	0.207	0.210	-	-	0	-	0.00%
2024-12-27	0	0.208	0.207	0.215	0.208	0.208	10,000	2,080	0.2080	0.208	0.207	0.215	0.208	0.208	10,000	0.2080	0.48%
2024-12-24	0	0.207	0.207	0.210	0.206	0.209	120,000	24,990	0.2083	0.207	0.207	0.210	0.206	0.209	120,000	0.2083	-1.43%
2024-12-23	0	0.210	0.206	0.210	0.204	0.215	386,000	80,230	0.2078	0.210	0.206	0.210	0.204	0.215	386,000	0.2078	0.00%
2024-12-20	0	0.210	0.200	0.210	0.200	0.210	60,000	12,210	0.2035	0.210	0.200	0.210	0.200	0.210	60,000	0.2035	1.94%
2024-12-19	0	0.206	0.200	0.210	-	-	0	0	-	0.206	0.200	0.210	-	-	0	-	0.00%
2024-12-18	0	0.206	0.200	0.210	0.200	0.206	30,000	6,110	0.2037	0.206	0.200	0.210	0.200	0.206	30,000	0.2037	0.49%
2024-12-17	0	0.205	0.202	0.220	0.200	0.211	160,000	32,810	0.2051	0.205	0.202	0.220	0.200	0.211	160,000	0.2051	-4.21%
2024-12-16	0	0.214	0.211	0.219	-	-	0	0	-	0.214	0.211	0.219	-	-	0	-	0.00%
2024-12-13	0	0.214	0.210	0.218	-	-	0	0	-	0.214	0.210	0.218	-	-	0	-	0.00%
2024-12-12	0	0.214	0.208	0.220	0.216	0.220	150,000	32,670	0.2178	0.214	0.208	0.220	0.216	0.220	150,000	0.2178	1.90%
2024-12-11	0	0.210	0.206	0.214	-	-	0	0	-	0.210	0.206	0.214	-	-	0	-	0.00%
2024-12-10	0	0.210	0.210	0.216	0.210	0.215	448,166	95,185	0.2124	0.210	0.210	0.216	0.210	0.215	448,166	0.2124	-1.41%
2024-12-09	0	0.213	0.206	0.214	0.200	0.213	241,666	49,433	0.2046	0.213	0.206	0.214	0.200	0.213	241,666	0.2046	-0.47%
2024-12-06	0	0.214	0.210	0.215	0.208	0.214	200,000	42,620	0.2131	0.214	0.210	0.215	0.208	0.214	200,000	0.2131	0.00%
2024-12-05	0	0.214	0.209	0.215	0.213	0.214	60,000	12,820	0.2137	0.214	0.209	0.215	0.213	0.214	60,000	0.2137	-0.47%
2024-12-04	0	0.215	0.211	0.215	0.211	0.222	310,000	68,070	0.2196	0.215	0.211	0.215	0.211	0.222	310,000	0.2196	-2.71%
2024-12-03	0	0.221	0.215	0.221	0.210	0.225	800,000	173,150	0.2164	0.221	0.215	0.221	0.210	0.225	800,000	0.2164	-1.78%
2024-12-02	0	0.225	0.217	0.225	0.218	0.225	310,000	69,670	0.2247	0.225	0.217	0.225	0.218	0.225	310,000	0.2247	0.00%
2024-11-29	0	0.225	0.220	0.244	0.213	0.225	390,000	86,530	0.2219	0.225	0.220	0.244	0.213	0.225	390,000	0.2219	0.45%
2024-11-28	0	0.224	0.221	0.225	0.224	0.225	20,000	4,490	0.2245	0.224	0.221	0.225	0.224	0.225	20,000	0.2245	-0.44%
2024-11-27	0	0.225	0.216	0.230	-	-	0	0	-	0.225	0.216	0.230	-	-	0	-	0.00%
2024-11-26	0	0.225	0.225	0.229	0.210	0.230	400,000	88,240	0.2206	0.225	0.225	0.229	0.210	0.230	400,000	0.2206	-2.17%
2024-11-25	0	0.230	0.221	0.235	-	-	0	0	-	0.230	0.221	0.235	-	-	0	-	0.00%
2024-11-22	0	0.230	0.220	0.233	0.228	0.234	80,035	18,547	0.2317	0.230	0.220	0.233	0.228	0.234	80,035	0.2317	-2.54%
2024-11-21	0	0.236	0.228	0.237	0.235	0.236	70,000	16,490	0.2356	0.236	0.228	0.237	0.235	0.236	70,000	0.2356	0.85%
2024-11-20	0	0.234	0.227	0.235	0.234	0.234	130,000	30,420	0.2340	0.234	0.227	0.235	0.234	0.234	130,000	0.2340	0.00%
2024-11-19	0	0.234	0.229	0.234	0.229	0.234	390,000	89,850	0.2304	0.234	0.229	0.234	0.229	0.234	390,000	0.2304	-1.27%
2024-11-18	0	0.237	0.233	0.238	0.233	0.238	820,000	192,050	0.2342	0.237	0.233	0.238	0.233	0.238	820,000	0.2342	-0.42%
2024-11-15	0	0.238	0.238	0.246	-	-	0	0	-	0.238	0.238	0.246	-	-	0	-	0.00%
2024-11-14	0	0.238	0.238	0.244	0.233	0.238	220,000	51,840	0.2356	0.238	0.238	0.244	0.233	0.238	220,000	0.2356	-1.24%
2024-11-13	0	0.241	0.236	0.244	-	-	0	0	-	0.241	0.236	0.244	-	-	0	-	0.00%
2024-11-12	0	0.241	0.235	0.241	0.236	0.246	760,000	180,990	0.2381	0.241	0.235	0.241	0.236	0.246	760,000	0.2381	-1.63%
2024-11-11	0	0.245	0.241	0.248	0.245	0.248	320,000	78,550	0.2455	0.245	0.241	0.248	0.245	0.248	320,000	0.2455	-1.61%
2024-11-08	0	0.249	0.242	0.249	0.248	0.249	200,000	49,700	0.2485	0.249	0.242	0.249	0.248	0.249	200,000	0.2485	0.40%
2024-11-07	0	0.248	0.243	0.247	0.242	0.248	500,000	123,550	0.2471	0.248	0.243	0.247	0.242	0.248	500,000	0.2471	0.81%
2024-11-06	0	0.246	0.246	0.248	0.245	0.255	1,020,000	253,510	0.2485	0.246	0.246	0.248	0.245	0.255	1,020,000	0.2485	-3.53%
2024-11-05	0	0.255	0.255	0.260	0.248	0.255	213,500	54,267	0.2542	0.255	0.255	0.260	0.248	0.255	213,500	0.2542	0.00%
2024-11-04	0	0.255	0.250	0.255	0.248	0.255	450,000	112,730	0.2505	0.255	0.250	0.255	0.248	0.255	450,000	0.2505	0.00%
2024-11-01	0	0.255	0.250	0.260	0.250	0.255	2,384,000	598,880	0.2512	0.255	0.250	0.260	0.250	0.255	2,384,000	0.2512	-1.92%
2024-10-31	0	0.260	0.255	0.260	0.260	0.260	342,500	89,015	0.2599	0.260	0.255	0.260	0.260	0.260	342,500	0.2599	0.00%
2024-10-30	0	0.260	0.260	0.270	0.255	0.260	120,000	30,590	0.2549	0.260	0.260	0.270	0.255	0.260	120,000	0.2549	-3.70%
2024-10-29	0	0.270	0.260	0.280	0.260	0.270	404,501	106,169	0.2625	0.270	0.260	0.280	0.260	0.270	404,501	0.2625	1.89%
2024-10-28	0	0.265	0.255	0.270	0.265	0.265	20,000	5,300	0.2650	0.265	0.255	0.270	0.265	0.265	20,000	0.2650	-1.85%
2024-10-25	0	0.270	0.255	0.270	0.260	0.270	1,152,000	300,794	0.2611	0.270	0.255	0.270	0.260	0.270	1,152,000	0.2611	0.00%
2024-10-24	0	0.270	0.260	0.270	0.260	0.270	571,333	151,652	0.2654	0.270	0.260	0.270	0.260	0.270	571,333	0.2654	-1.82%
2024-10-23	0	0.275	0.270	0.275	0.275	0.280	304,000	84,020	0.2764	0.275	0.270	0.275	0.275	0.280	304,000	0.2764	0.00%
2024-10-22	0	0.275	0.265	0.280	0.260	0.275	2,212,000	585,400	0.2646	0.275	0.265	0.280	0.260	0.275	2,212,000	0.2646	-1.79%
2024-10-21	0	0.280	0.270	0.280	0.275	0.280	573,333	158,766	0.2769	0.280	0.270	0.280	0.275	0.280	573,333	0.2769	-1.75%
2024-10-18	0	0.285	0.285	0.290	0.270	0.290	2,992,000	847,980	0.2834	0.285	0.285	0.290	0.270	0.290	2,992,000	0.2834	1.79%
2024-10-17	0	0.280	0.275	0.280	0.280	0.290	674,000	190,470	0.2826	0.280	0.275	0.280	0.280	0.290	674,000	0.2826	-1.75%
2024-10-16	0	0.285	0.285	0.300	0.285	0.290	312,000	90,380	0.2897	0.285	0.285	0.300	0.285	0.290	312,000	0.2897	0.00%
2024-10-15	0	0.285	0.280	0.290	0.270	0.305	2,094,000	588,260	0.2809	0.285	0.280	0.290	0.270	0.305	2,094,000	0.2809	-6.56%
2024-10-14	0	0.305	0.295	0.305	0.295	0.310	1,026,533	306,494	0.2986	0.305	0.295	0.305	0.295	0.310	1,026,533	0.2986	1.67%
2024-10-10	0	0.300	0.300	0.310	0.300	0.315	884,969	272,101	0.3075	0.300	0.300	0.310	0.300	0.315	884,969	0.3075	-4.76%
2024-10-09	0	0.315	0.305	0.315	0.295	0.315	1,152,000	353,610	0.3070	0.315	0.305	0.315	0.295	0.315	1,152,000	0.3070	6.78%
2024-10-08	0	0.295	0.295	0.310	0.290	0.335	2,782,000	858,450	0.3086	0.295	0.295	0.310	0.290	0.335	2,782,000	0.3086	-13.24%
2024-10-07	0	0.340	0.335	0.345	0.340	0.350	880,000	303,380	0.3448	0.340	0.335	0.345	0.340	0.350	880,000	0.3448	-1.45%
2024-10-04	0	0.345	0.335	0.350	0.315	0.345	4,002,000	1,325,310	0.3312	0.345	0.335	0.350	0.315	0.345	4,002,000	0.3312	4.55%
2024-10-03	0	0.330	0.320	0.330	0.300	0.335	6,560,320	2,087,552	0.3182	0.330	0.320	0.330	0.300	0.335	6,560,320	0.3182	10.00%
2024-10-02	0	0.300	0.295	0.300	0.275	0.315	6,513,750	1,946,232	0.2988	0.300	0.295	0.300	0.275	0.315	6,513,750	0.2988	9.09%
2024-09-30	0	0.275	0.275	0.280	0.265	0.280	4,508,788	1,251,496	0.2776	0.275	0.275	0.280	0.265	0.280	4,508,788	0.2776	5.77%
2024-09-27	0	0.260	0.260	0.265	0.260	0.275	2,476,795	651,436	0.2630	0.260	0.260	0.265	0.260	0.275	2,476,795	0.2630	0.00%
2024-09-26	0	0.260	0.260	0.265	0.250	0.265	1,528,000	394,760	0.2584	0.260	0.260	0.265	0.250	0.265	1,528,000	0.2584	0.00%
2024-09-25	0	0.260	0.260	0.265	0.260	0.260	344,000	89,792	0.2610	0.260	0.260	0.265	0.260	0.260	344,000	0.2610	-1.89%
2024-09-24	0	0.265	0.260	0.270	0.250	0.275	3,798,000	997,366	0.2626	0.265	0.260	0.270	0.250	0.275	3,798,000	0.2626	6.43%
2024-09-23	0	0.249	0.247	0.250	0.246	0.250	533,936	132,216	0.2476	0.249	0.247	0.250	0.246	0.250	533,936	0.2476	0.81%
2024-09-20	0	0.247	0.247	0.250	0.247	0.250	622,000	153,650	0.2470	0.247	0.247	0.250	0.247	0.250	622,000	0.2470	-0.40%
2024-09-19	0	0.248	0.248	0.250	0.247	0.250	718,100	178,430	0.2485	0.248	0.248	0.250	0.247	0.250	718,100	0.2485	0.00%
2024-09-17	0	0.248	0.248	0.250	0.248	0.250	476,000	118,532	0.2490	0.248	0.248	0.250	0.248	0.250	476,000	0.2490	-0.80%
2024-09-16	0	0.250	0.250	0.255	0.250	0.250	1,010,000	252,500	0.2500	0.250	0.250	0.255	0.250	0.250	1,010,000	0.2500	-1.96%
2024-09-13	0	0.255	0.250	0.255	0.250	0.255	162,000	40,964	0.2529	0.255	0.250	0.255	0.250	0.255	162,000	0.2529	0.00%
2024-09-12	0	0.255	0.250	0.255	0.248	0.255	3,368,166	846,704	0.2514	0.255	0.250	0.255	0.248	0.255	3,368,166	0.2514	0.00%
2024-09-11	0	0.255	0.248	0.260	0.246	0.255	52,075,000	12,921,599	0.2481	0.255	0.248	0.260	0.246	0.255	52,075,000	0.2481	2.00%
2024-09-10	0	0.250	0.249	0.250	0.249	0.255	2,639,166	664,674	0.2519	0.250	0.249	0.250	0.249	0.255	2,639,166	0.2519	0.00%
2024-09-09	0	0.250	0.250	0.255	0.250	0.255	3,085,770	780,419	0.2529	0.250	0.250	0.255	0.250	0.255	3,085,770	0.2529	0.00%
2024-09-05	0	0.250	0.250	0.255	0.248	0.255	95,345,333	23,836,095	0.2500	0.250	0.250	0.255	0.248	0.255	95,345,333	0.2500	0.81%
2024-09-04	0	0.248	0.248	0.249	0.247	0.249	1,733,573	429,457	0.2477	0.248	0.248	0.249	0.247	0.249	1,733,573	0.2477	-0.40%
2024-09-03	0	0.249	0.248	0.249	0.245	0.249	2,040,266	504,195	0.2471	0.249	0.248	0.249	0.245	0.249	2,040,266	0.2471	0.00%
2024-09-02	0	0.249	0.247	0.249	0.245	0.249	644,000	158,550	0.2462	0.249	0.247	0.249	0.245	0.249	644,000	0.2462	1.63%
2024-08-30	0	0.245	0.245	0.249	0.245	0.246	6,134,000	1,506,874	0.2457	0.245	0.245	0.249	0.245	0.246	6,134,000	0.2457	0.00%
2024-08-29	0	0.245	0.245	0.246	0.244	0.245	2,300,000	562,500	0.2446	0.245	0.245	0.246	0.244	0.245	2,300,000	0.2446	1.24%
2024-08-28	0	0.245	0.243	0.246	0.242	0.245	1,784,000	435,080	0.2439	0.242	0.240	0.243	0.239	0.242	1,806,116	0.2409	0.82%
2024-08-27	0	0.243	0.242	0.245	0.240	0.245	1,370,000	334,098	0.2439	0.240	0.239	0.242	0.237	0.242	1,386,983	0.2409	-0.41%
2024-08-26	0	0.244	0.244	0.246	0.244	0.246	590,000	145,100	0.2459	0.241	0.241	0.243	0.241	0.243	597,314	0.2429	-0.81%
2024-08-23	0	0.246	0.244	0.246	0.243	0.246	620,000	151,320	0.2441	0.243	0.241	0.243	0.240	0.243	627,686	0.2411	0.41%
2024-08-22	0	0.245	0.245	0.247	0.242	0.246	2,514,000	616,470	0.2452	0.242	0.242	0.244	0.239	0.243	2,545,165	0.2422	0.41%
2024-08-21	0	0.244	0.244	0.245	0.242	0.246	555,000	135,562	0.2443	0.241	0.241	0.242	0.239	0.243	561,880	0.2413	-0.81%
2024-08-20	0	0.246	0.245	0.246	0.240	0.247	4,621,500	1,136,475	0.2459	0.243	0.242	0.243	0.237	0.244	4,678,791	0.2429	1.65%
2024-08-19	0	0.242	0.242	0.246	0.242	0.242	8,000	1,936	0.2420	0.239	0.239	0.243	0.239	0.239	8,099	0.2390	-0.82%
2024-08-16	0	0.244	0.244	0.246	0.236	0.246	2,116,999	516,250	0.2439	0.241	0.241	0.243	0.233	0.243	2,143,243	0.2409	1.67%
2024-08-15	0	0.240	0.240	0.245	0.240	0.246	864,000	210,281	0.2434	0.237	0.237	0.242	0.237	0.243	874,711	0.2404	-2.44%
2024-08-14	0	0.246	0.242	0.246	0.243	0.246	174,000	42,318	0.2432	0.243	0.239	0.243	0.240	0.243	176,157	0.2402	0.00%
2024-08-13	0	0.246	0.243	0.246	0.239	0.250	2,540,000	622,310	0.2450	0.243	0.240	0.243	0.236	0.247	2,571,488	0.2420	8.33%
2024-08-12	0	0.300	0.295	0.300	0.295	0.305	1,869,317	561,187	0.3002	0.224	0.221	0.224	0.221	0.228	2,500,235	0.2245	-1.64%
2024-08-09	0	0.305	0.300	0.305	0.295	0.305	3,095,749	920,849	0.2975	0.228	0.224	0.228	0.221	0.228	4,140,603	0.2224	3.39%
2024-08-08	0	0.295	0.295	0.300	0.295	0.300	310,200	92,606	0.2985	0.221	0.221	0.224	0.221	0.224	414,896	0.2232	-1.67%
2024-08-07	0	0.300	0.295	0.300	0.295	0.305	5,745,666	1,727,236	0.3006	0.224	0.221	0.224	0.221	0.228	7,684,900	0.2248	0.00%
2024-08-06	0	0.300	0.295	0.300	0.295	0.300	2,579,333	772,386	0.2995	0.224	0.221	0.224	0.221	0.224	3,449,890	0.2239	0.00%
2024-08-05	0	0.300	0.295	0.300	0.295	0.300	4,235,399	1,259,968	0.2975	0.224	0.221	0.224	0.221	0.224	5,664,899	0.2224	1.69%
2024-08-02	0	0.295	0.295	0.300	0.295	0.300	1,415,999	420,809	0.2972	0.221	0.221	0.224	0.221	0.224	1,893,916	0.2222	-1.67%
2024-08-01	0	0.300	0.295	0.300	0.290	0.335	9,744,393	2,941,055	0.3018	0.224	0.221	0.224	0.217	0.250	13,033,248	0.2257	-16.67%
2024-07-31	0	0.360	0.360	0.365	0.360	0.360	142,000	51,120	0.3600	0.269	0.269	0.273	0.269	0.269	189,927	0.2692	0.00%
2024-07-30	0	0.360	0.350	0.365	0.355	0.365	828,000	298,440	0.3604	0.269	0.262	0.273	0.265	0.273	1,107,460	0.2695	-1.37%
2024-07-29	0	0.365	0.365	0.370	-	-	0	0	-	0.273	0.273	0.277	-	-	0	-	0.00%
2024-07-26	0	0.365	0.365	0.370	0.365	0.370	130,385	47,832	0.3669	0.273	0.273	0.277	0.273	0.277	174,392	0.2743	0.00%
2024-07-25	0	0.365	0.360	0.370	0.365	0.370	262,001	95,990	0.3664	0.273	0.269	0.277	0.273	0.277	350,430	0.2739	-1.35%
2024-07-24	0	0.370	0.370	0.375	0.360	0.370	189,501	69,755	0.3681	0.277	0.277	0.280	0.269	0.277	253,460	0.2752	2.78%
2024-07-23	0	0.360	0.355	0.360	0.360	0.365	182,000	65,830	0.3617	0.269	0.265	0.269	0.269	0.273	243,427	0.2704	-1.37%
2024-07-22	0	0.365	0.350	0.370	0.350	0.425	1,454,000	552,860	0.3802	0.273	0.262	0.277	0.262	0.318	1,944,743	0.2843	5.80%
2024-07-19	0	0.345	0.330	0.350	0.350	0.350	4,000	1,400	0.3500	0.258	0.247	0.262	0.262	0.262	5,350	0.2617	-1.43%
2024-07-18	0	0.350	0.330	0.350	-	-	0	0	-	0.262	0.247	0.262	-	-	0	-	0.00%
2024-07-17	0	0.350	0.330	0.355	-	-	0	0	-	0.262	0.247	0.265	-	-	0	-	0.00%
2024-07-16	0	0.350	0.340	0.355	-	-	0	0	-	0.262	0.254	0.265	-	-	0	-	0.00%
2024-07-15	0	0.350	0.340	0.350	0.340	0.350	30,000	10,300	0.3433	0.262	0.254	0.262	0.254	0.262	40,125	0.2567	2.94%
2024-07-12	0	0.340	0.340	0.350	0.340	0.360	102,000	35,070	0.3438	0.254	0.254	0.262	0.254	0.269	136,426	0.2571	-1.45%
2024-07-11	0	0.345	0.330	0.345	0.330	0.350	143,333	48,633	0.3393	0.258	0.247	0.258	0.247	0.262	191,710	0.2537	-1.43%
2024-07-10	0	0.350	0.330	0.350	0.350	0.350	8,000	2,800	0.3500	0.262	0.247	0.262	0.262	0.262	10,700	0.2617	0.00%
2024-07-09	0	0.350	0.335	0.355	0.335	0.355	78,000	27,370	0.3509	0.262	0.250	0.265	0.250	0.265	104,326	0.2624	0.00%
2024-07-08	0	0.350	0.330	0.350	0.340	0.350	78,000	26,600	0.3410	0.262	0.247	0.262	0.254	0.262	104,326	0.2550	1.45%
2024-07-05	0	0.345	0.340	0.345	0.345	0.345	60,000	20,700	0.3450	0.258	0.254	0.258	0.258	0.258	80,251	0.2579	-1.43%
2024-07-04	0	0.350	0.340	0.350	0.340	0.350	322,000	109,500	0.3401	0.262	0.254	0.262	0.254	0.262	430,679	0.2542	-2.78%
2024-07-03	0	0.360	0.345	0.360	0.340	0.360	14,000	5,000	0.3571	0.269	0.258	0.269	0.254	0.269	18,725	0.2670	0.00%
2024-07-02	0	0.360	0.340	0.360	0.350	0.360	144,000	50,720	0.3522	0.269	0.254	0.269	0.262	0.269	192,602	0.2633	0.00%
2024-06-28	0	0.360	0.360	0.375	0.345	0.360	84,000	29,920	0.3562	0.269	0.269	0.280	0.258	0.269	112,351	0.2663	-2.70%
2024-06-27	0	0.370	0.350	0.380	0.370	0.380	52,000	19,740	0.3796	0.277	0.262	0.284	0.277	0.284	69,551	0.2838	-2.63%
2024-06-26	0	0.380	0.375	0.380	0.380	0.380	36,000	13,680	0.3800	0.284	0.280	0.284	0.284	0.284	48,150	0.2841	-1.30%
2024-06-25	0	0.385	0.370	0.385	0.385	0.385	76,000	29,260	0.3850	0.288	0.277	0.288	0.288	0.288	101,651	0.2878	0.00%
2024-06-24	0	0.385	0.380	0.385	0.370	0.395	342,000	132,930	0.3887	0.288	0.284	0.288	0.277	0.295	457,429	0.2906	1.32%
2024-06-21	0	0.380	0.380	0.390	0.375	0.385	74,000	28,410	0.3839	0.284	0.284	0.292	0.280	0.288	98,976	0.2870	0.00%
2024-06-20	0	0.380	0.380	0.390	-	-	333	118	0.3544	0.284	0.284	0.292	-	-	445	0.2649	2.70%
2024-06-19	0	0.370	0.370	0.390	0.370	0.380	154,000	58,230	0.3781	0.277	0.277	0.292	0.277	0.284	205,977	0.2827	0.00%
2024-06-18	0	0.370	0.370	0.380	0.370	0.380	46,000	17,040	0.3704	0.277	0.277	0.284	0.277	0.284	61,526	0.2770	-3.90%
2024-06-17	0	0.385	0.370	0.385	-	-	0	0	-	0.288	0.277	0.288	-	-	0	-	0.00%
2024-06-14	0	0.385	0.370	0.385	-	-	0	0	-	0.288	0.277	0.288	-	-	0	-	0.00%
2024-06-13	0	0.385	0.375	0.400	0.370	0.385	92,000	34,410	0.3740	0.288	0.280	0.299	0.277	0.288	123,051	0.2796	0.00%
2024-06-12	0	0.385	0.375	0.385	0.385	0.385	20,000	7,700	0.3850	0.288	0.280	0.288	0.288	0.288	26,750	0.2878	0.00%
2024-06-11	0	0.385	0.375	0.390	0.360	0.385	14,000	5,260	0.3757	0.288	0.280	0.292	0.269	0.288	18,725	0.2809	0.00%
2024-06-07	0	0.385	0.375	0.385	0.375	0.390	24,000	9,320	0.3883	0.288	0.280	0.288	0.280	0.292	32,100	0.2903	0.00%
2024-06-06	0	0.385	0.370	0.385	-	-	0	0	-	0.288	0.277	0.288	-	-	0	-	0.00%
2024-06-05	0	0.385	0.370	0.385	0.370	0.390	488,000	187,920	0.3851	0.288	0.277	0.288	0.277	0.292	652,706	0.2879	-4.94%
2024-06-04	0	0.405	0.390	0.405	0.390	0.405	16,000	6,450	0.4031	0.303	0.292	0.303	0.292	0.303	21,400	0.3014	0.00%
2024-06-03	0	0.405	0.390	0.405	0.380	0.405	160,000	62,660	0.3916	0.303	0.292	0.303	0.284	0.303	214,002	0.2928	5.19%
2024-05-31	0	0.385	0.385	0.405	0.385	0.385	82,000	31,570	0.3850	0.288	0.288	0.303	0.288	0.288	109,676	0.2878	-3.75%
2024-05-30	0	0.400	0.385	0.410	-	-	0	0	-	0.299	0.288	0.307	-	-	0	-	0.00%
2024-05-29	0	0.400	0.380	0.405	-	-	0	0	-	0.299	0.284	0.303	-	-	0	-	0.00%
2024-05-28	0	0.400	0.400	0.415	0.395	0.400	102,000	40,790	0.3999	0.299	0.299	0.310	0.295	0.299	136,426	0.2990	0.00%
2024-05-27	0	0.400	0.400	0.410	0.380	0.420	168,000	68,480	0.4076	0.299	0.299	0.307	0.284	0.314	224,702	0.3048	-3.61%
2024-05-24	0	0.415	0.400	0.415	0.400	0.415	320,000	129,130	0.4035	0.310	0.299	0.310	0.299	0.310	428,004	0.3017	1.22%
2024-05-23	0	0.410	0.410	0.420	0.400	0.435	810,000	335,270	0.4139	0.307	0.307	0.314	0.299	0.325	1,083,385	0.3095	6.49%
2024-05-22	0	0.385	0.385	0.410	0.385	0.400	9,148,000	3,611,580	0.3948	0.288	0.288	0.307	0.288	0.299	12,235,565	0.2952	-2.53%
2024-05-21	0	0.395	0.390	0.395	0.390	0.400	460,000	181,630	0.3948	0.295	0.292	0.295	0.292	0.299	615,256	0.2952	-2.47%
2024-05-20	0	0.405	0.395	0.405	0.395	0.405	10,490,666	4,165,083	0.3970	0.303	0.295	0.303	0.295	0.303	14,031,398	0.2968	0.00%
2024-05-17	0	0.405	0.400	0.410	0.390	0.405	68,000	27,260	0.4009	0.303	0.299	0.307	0.292	0.303	90,951	0.2997	1.25%
2024-05-16	0	0.400	0.400	0.420	0.380	0.395	512,000	198,540	0.3878	0.299	0.299	0.314	0.284	0.295	684,806	0.2899	0.00%
2024-05-14	0	0.400	0.390	0.420	0.390	0.410	87,800	35,224	0.4012	0.299	0.292	0.314	0.292	0.307	117,434	0.2999	-2.44%
2024-05-13	0	0.410	0.390	0.410	0.385	0.410	400,000	158,790	0.3970	0.307	0.292	0.307	0.288	0.307	535,005	0.2968	9.33%
2024-05-10	0	0.375	0.365	0.375	0.360	0.375	84,000	31,080	0.3700	0.280	0.273	0.280	0.269	0.280	112,351	0.2766	2.74%
2024-05-09	0	0.365	0.365	0.370	-	-	26,000	9,360	0.3600	0.273	0.273	0.277	-	-	34,775	0.2692	0.00%
2024-05-08	0	0.365	0.365	0.370	0.355	0.355	40,000	14,200	0.3550	0.273	0.273	0.277	0.265	0.265	53,501	0.2654	0.00%
2024-05-07	0	0.365	0.365	0.380	0.355	0.370	14,666	5,313	0.3623	0.273	0.273	0.284	0.265	0.277	19,616	0.2709	1.39%
2024-05-06	0	0.360	0.360	0.380	0.355	0.360	52,000	18,670	0.3590	0.269	0.269	0.284	0.265	0.269	69,551	0.2684	-1.37%
2024-05-03	0	0.365	0.365	0.380	0.355	0.355	23,000	8,145	0.3541	0.273	0.273	0.284	0.265	0.265	30,763	0.2648	1.39%
2024-05-02	0	0.360	0.345	0.370	0.345	0.360	260,000	91,380	0.3515	0.269	0.258	0.277	0.258	0.269	347,753	0.2628	4.35%
2024-04-30	0	0.345	0.340	0.350	0.345	0.345	2,000	690	0.3450	0.258	0.254	0.262	0.258	0.258	2,675	0.2579	0.00%
2024-04-29	0	0.345	0.340	0.345	0.335	0.345	379,166	130,194	0.3434	0.258	0.254	0.258	0.250	0.258	507,139	0.2567	0.00%
2024-04-26	0	0.345	0.340	0.345	0.335	0.345	196,408	66,220	0.3372	0.258	0.254	0.258	0.250	0.258	262,698	0.2521	2.99%
2024-04-25	0	0.335	0.335	0.345	0.330	0.335	7,500	2,480	0.3307	0.250	0.250	0.258	0.247	0.250	10,031	0.2472	0.00%
2024-04-24	0	0.335	0.330	0.335	0.330	0.360	694,000	231,950	0.3342	0.250	0.247	0.250	0.247	0.269	928,234	0.2499	0.00%
2024-04-23	0	0.335	0.315	0.335	0.320	0.335	407,666	131,099	0.3216	0.250	0.236	0.250	0.239	0.250	545,258	0.2404	3.08%
2024-04-22	0	0.325	0.320	0.325	0.325	0.330	154,000	50,120	0.3255	0.243	0.239	0.243	0.243	0.247	205,977	0.2433	-1.52%
2024-04-19	0	0.330	0.320	0.340	-	-	50,000	16,500	0.3300	0.247	0.239	0.254	-	-	66,876	0.2467	0.00%
2024-04-18	0	0.330	0.320	0.330	-	-	0	0	-	0.247	0.239	0.247	-	-	0	-	0.00%
2024-04-17	0	0.330	0.325	0.340	0.330	0.330	2,633	890	0.3380	0.247	0.243	0.254	0.247	0.247	3,522	0.2527	-2.94%
2024-04-16	0	0.340	0.320	0.345	0.305	0.340	216,000	71,090	0.3291	0.254	0.239	0.258	0.228	0.254	288,903	0.2461	-2.86%
2024-04-15	0	0.350	0.340	0.350	0.345	0.365	388,000	135,150	0.3483	0.262	0.254	0.262	0.258	0.273	518,955	0.2604	-4.11%
2024-04-12	0	0.365	0.370	0.400	-	-	0	0	-	0.273	0.277	0.299	-	-	0	-	0.00%
2024-04-11	0	0.365	0.365	0.380	0.365	0.380	6,000	2,220	0.3700	0.273	0.273	0.284	0.273	0.284	8,025	0.2766	-3.95%
2024-04-10	0	0.380	0.370	0.380	0.370	0.385	1,964,000	736,580	0.3750	0.284	0.277	0.284	0.277	0.288	2,626,875	0.2804	-1.30%
2024-04-09	0	0.385	0.365	0.385	0.385	0.385	2,000	770	0.3850	0.288	0.273	0.288	0.288	0.288	2,675	0.2878	1.32%
2024-04-08	0	0.380	0.370	0.380	0.370	0.380	162,000	60,020	0.3705	0.284	0.277	0.284	0.277	0.284	216,677	0.2770	2.70%
2024-04-05	0	0.370	0.360	0.370	0.365	0.385	182,000	67,750	0.3723	0.277	0.269	0.277	0.273	0.288	243,427	0.2783	-3.90%
2024-04-03	0	0.385	0.380	0.385	0.370	0.390	20,000	7,710	0.3855	0.288	0.284	0.288	0.277	0.292	26,750	0.2882	-1.28%
2024-04-02	0	0.390	0.370	0.390	-	-	0	0	-	0.292	0.277	0.292	-	-	0	-	-1.27%
2024-03-28	0	0.395	0.370	0.395	-	-	0	0	-	0.295	0.277	0.295	-	-	0	-	0.00%
2024-03-27	0	0.395	0.375	0.395	0.370	0.400	324,333	122,009	0.3762	0.295	0.280	0.295	0.277	0.299	433,799	0.2813	-1.25%
2024-03-26	0	0.400	0.380	0.400	-	-	0	0	-	0.299	0.284	0.299	-	-	0	-	-1.23%
2024-03-25	0	0.405	0.375	0.405	-	-	0	0	-	0.303	0.280	0.303	-	-	0	-	-1.22%
2024-03-22	0	0.410	0.380	0.410	-	-	0	0	-	0.307	0.284	0.307	-	-	0	-	0.00%
2024-03-21	0	0.410	0.385	0.410	0.410	0.410	2,000	820	0.4100	0.307	0.288	0.307	0.307	0.307	2,675	0.3065	3.80%
2024-03-20	0	0.395	0.380	0.395	0.395	0.410	140,000	55,890	0.3992	0.295	0.284	0.295	0.295	0.307	187,252	0.2985	-1.25%
2024-03-19	0	0.400	0.390	0.405	0.400	0.410	32,000	12,820	0.4006	0.299	0.292	0.303	0.299	0.307	42,800	0.2995	-2.44%
2024-03-18	0	0.410	0.390	0.410	0.380	0.415	32,000	12,890	0.4028	0.307	0.292	0.307	0.284	0.310	42,800	0.3012	0.00%
2024-03-15	0	0.410	0.400	0.410	0.395	0.410	8,000	3,230	0.4038	0.307	0.299	0.307	0.295	0.307	10,700	0.3019	1.23%
2024-03-14	0	0.405	0.405	0.410	0.405	0.415	215,666	87,858	0.4074	0.303	0.303	0.307	0.303	0.310	288,456	0.3046	-2.41%
2024-03-13	0	0.415	0.405	0.415	0.390	0.415	133,832	54,202	0.4050	0.310	0.303	0.310	0.292	0.310	179,002	0.3028	6.41%
2024-03-12	0	0.390	0.380	0.395	0.385	0.395	25,500	9,945	0.3900	0.292	0.284	0.295	0.288	0.295	34,107	0.2916	1.30%
2024-03-11	0	0.385	0.370	0.385	0.365	0.385	147,666	54,414	0.3685	0.288	0.277	0.288	0.273	0.288	197,505	0.2755	1.32%
2024-03-08	0	0.380	0.370	0.380	0.370	0.385	218,000	81,380	0.3733	0.284	0.277	0.284	0.277	0.288	291,578	0.2791	-2.56%
2024-03-07	0	0.390	0.365	0.390	0.390	0.390	4,000	1,560	0.3900	0.292	0.273	0.292	0.292	0.292	5,350	0.2916	2.63%
2024-03-06	0	0.380	0.375	0.380	0.370	0.380	1,846,000	701,440	0.3800	0.284	0.280	0.284	0.277	0.284	2,469,048	0.2841	1.33%
2024-03-05	0	0.375	0.370	0.385	0.375	0.390	650,000	247,470	0.3807	0.280	0.277	0.288	0.280	0.292	869,383	0.2847	-2.60%
2024-03-04	0	0.385	0.375	0.385	0.380	0.385	205,100	78,933	0.3849	0.288	0.280	0.288	0.284	0.288	274,324	0.2877	-2.53%
2024-03-01	0	0.395	0.380	0.395	0.395	0.395	14,000	5,530	0.3950	0.295	0.284	0.295	0.295	0.295	18,725	0.2953	0.00%
2024-02-29	0	0.395	0.380	0.400	0.380	0.400	594,000	233,300	0.3928	0.295	0.284	0.299	0.284	0.299	794,482	0.2937	8.22%
2024-02-28	0	0.365	0.355	0.365	0.365	0.385	117,834	44,350	0.3764	0.273	0.265	0.273	0.273	0.288	157,604	0.2814	-2.67%
2024-02-27	0	0.375	0.370	0.390	0.375	0.375	18,000	6,750	0.3750	0.280	0.277	0.292	0.280	0.280	24,075	0.2804	0.00%
2024-02-26	0	0.375	0.360	0.390	-	-	1,667	583	0.3497	0.280	0.269	0.292	-	-	2,230	0.2615	0.00%
2024-02-23	0	0.375	0.370	0.390	0.360	0.385	165,600	61,374	0.3706	0.280	0.277	0.292	0.269	0.288	221,492	0.2771	0.00%
2024-02-22	0	0.375	0.365	0.375	-	-	0	0	-	0.280	0.273	0.280	-	-	0	-	0.00%
2024-02-21	0	0.375	0.370	0.375	0.370	0.385	326,000	122,770	0.3766	0.280	0.277	0.280	0.277	0.288	436,029	0.2816	2.74%
2024-02-20	0	0.365	0.360	0.380	0.365	0.365	80,000	29,200	0.3650	0.273	0.269	0.284	0.273	0.273	107,001	0.2729	-1.35%
2024-02-19	0	0.370	0.365	0.370	0.355	0.395	178,000	64,920	0.3647	0.277	0.273	0.277	0.265	0.295	238,077	0.2727	-2.63%
2024-02-16	0	0.380	0.360	0.380	0.360	0.380	18,000	6,680	0.3711	0.284	0.269	0.284	0.269	0.284	24,075	0.2775	5.56%
2024-02-15	0	0.360	0.340	0.370	-	-	0	0	-	0.269	0.254	0.277	-	-	0	-	0.00%
2024-02-14	0	0.360	0.345	0.360	0.360	0.360	12,000	4,320	0.3600	0.269	0.258	0.269	0.269	0.269	16,050	0.2692	2.86%
2024-02-09	0	0.350	0.350	0.385	0.350	0.350	38,000	13,300	0.3500	0.262	0.262	0.288	0.262	0.262	50,825	0.2617	0.00%
2024-02-08	0	0.350	0.340	0.360	0.340	0.350	200,000	68,080	0.3404	0.262	0.254	0.269	0.254	0.262	267,503	0.2545	0.00%
2024-02-07	0	0.350	0.340	0.350	-	-	0	0	-	0.262	0.254	0.262	-	-	0	-	0.00%
2024-02-06	0	0.350	0.340	0.350	0.340	0.350	74,000	25,180	0.3403	0.262	0.254	0.262	0.254	0.262	98,976	0.2544	0.00%
2024-02-05	0	0.350	0.330	0.350	0.340	0.350	74,000	25,700	0.3473	0.262	0.247	0.262	0.254	0.262	98,976	0.2597	0.00%
2024-02-02	0	0.350	0.340	0.350	0.350	0.355	54,000	19,120	0.3541	0.262	0.254	0.262	0.262	0.265	72,226	0.2647	-1.41%
2024-02-01	0	0.355	0.355	0.380	0.335	0.355	208,000	71,600	0.3442	0.265	0.265	0.284	0.250	0.265	278,203	0.2574	0.00%
2024-01-31	0	0.355	0.340	0.355	0.340	0.355	22,000	7,600	0.3455	0.265	0.254	0.265	0.254	0.265	29,425	0.2583	-1.39%
2024-01-30	0	0.360	0.345	0.360	0.350	0.360	152,000	54,000	0.3553	0.269	0.258	0.269	0.262	0.269	203,302	0.2656	0.00%
2024-01-29	0	0.360	0.360	0.370	0.360	0.360	42,000	15,120	0.3600	0.269	0.269	0.277	0.269	0.269	56,176	0.2692	-2.70%
2024-01-26	0	0.370	0.360	0.375	0.355	0.370	96,000	35,250	0.3672	0.277	0.269	0.280	0.265	0.277	128,401	0.2745	0.00%
2024-01-25	0	0.370	0.350	0.370	-	-	0	0	-	0.277	0.262	0.277	-	-	0	-	0.00%
2024-01-24	0	0.370	0.360	0.370	0.345	0.370	380,000	132,790	0.3494	0.277	0.269	0.277	0.258	0.277	508,255	0.2613	1.37%
2024-01-23	0	0.365	0.350	0.365	0.350	0.370	62,000	22,330	0.3602	0.273	0.262	0.273	0.262	0.277	82,926	0.2693	1.39%
2024-01-22	0	0.360	0.345	0.360	0.345	0.360	68,999	24,284	0.3519	0.269	0.258	0.269	0.258	0.269	92,287	0.2631	-2.70%
2024-01-19	0	0.370	0.365	0.370	0.355	0.370	25,333	9,096	0.3591	0.277	0.273	0.277	0.265	0.277	33,883	0.2685	4.23%
2024-01-18	0	0.355	0.355	0.375	0.340	0.355	264,000	93,250	0.3532	0.265	0.265	0.280	0.254	0.265	353,103	0.2641	-5.33%
2024-01-17	0	0.375	0.355	0.375	0.370	0.380	888,000	333,540	0.3756	0.280	0.265	0.280	0.277	0.284	1,187,711	0.2808	0.00%
2024-01-16	0	0.375	0.370	0.375	0.345	0.385	28,000	10,320	0.3686	0.280	0.277	0.280	0.258	0.288	37,450	0.2756	-1.32%
2024-01-15	0	0.380	0.380	0.390	-	-	0	0	-	0.284	0.284	0.292	-	-	0	-	0.00%
2024-01-12	0	0.380	0.375	0.380	0.375	0.385	266,000	101,070	0.3800	0.284	0.280	0.284	0.280	0.288	355,778	0.2841	4.11%
2024-01-11	0	0.365	0.360	0.375	-	-	0	0	-	0.273	0.269	0.280	-	-	0	-	0.00%
2024-01-10	0	0.365	0.360	0.375	-	-	0	0	-	0.273	0.269	0.280	-	-	0	-	0.00%
2024-01-09	0	0.365	0.360	0.375	0.360	0.365	8,000	2,890	0.3613	0.273	0.269	0.280	0.269	0.273	10,700	0.2701	-1.35%
2024-01-08	0	0.370	0.360	0.370	0.360	0.375	64,000	23,640	0.3694	0.277	0.269	0.277	0.269	0.280	85,601	0.2762	-2.63%
2024-01-05	0	0.380	0.370	0.380	-	-	0	0	-	0.284	0.277	0.284	-	-	0	-	0.00%
2024-01-04	0	0.380	0.375	0.380	0.370	0.380	62,000	23,100	0.3726	0.284	0.280	0.284	0.277	0.284	82,926	0.2786	-1.30%
2024-01-03	0	0.385	0.375	0.385	0.375	0.385	112,000	43,100	0.3848	0.288	0.280	0.288	0.280	0.288	149,801	0.2877	0.00%
2024-01-02	0	0.385	0.370	0.385	0.370	0.385	22,000	8,430	0.3832	0.288	0.277	0.288	0.277	0.288	29,425	0.2865	0.00%
2023-12-29	0	0.385	0.380	0.385	0.375	0.390	406,000	153,770	0.3787	0.288	0.284	0.288	0.280	0.292	543,030	0.2832	2.67%
2023-12-28	0	0.375	0.370	0.375	0.370	0.390	680,000	257,060	0.3780	0.280	0.277	0.280	0.277	0.292	909,509	0.2826	1.35%
2023-12-27	0	0.370	0.370	0.380	0.365	0.395	1,159,000	436,705	0.3768	0.277	0.277	0.284	0.273	0.295	1,550,177	0.2817	-6.33%
2023-12-22	0	0.395	0.390	0.395	0.385	0.395	410,000	160,320	0.3910	0.295	0.292	0.295	0.288	0.295	548,380	0.2924	0.00%
2023-12-21	0	0.395	0.390	0.395	0.375	0.395	370,000	141,510	0.3825	0.295	0.292	0.295	0.280	0.295	494,880	0.2859	-1.25%
2023-12-20	0	0.400	0.390	0.405	0.390	0.410	116,000	45,720	0.3941	0.299	0.292	0.303	0.292	0.307	155,151	0.2947	-1.23%
2023-12-19	0	0.405	0.390	0.410	-	-	0	0	-	0.303	0.292	0.307	-	-	0	-	-1.22%
2023-12-18	0	0.410	0.390	0.420	-	-	0	0	-	0.307	0.292	0.314	-	-	0	-	0.00%
2023-12-15	0	0.410	0.400	0.410	0.395	0.425	298,000	123,080	0.4130	0.307	0.299	0.307	0.295	0.318	398,579	0.3088	6.49%
2023-12-14	0	0.385	0.385	0.410	0.380	0.410	114,000	44,040	0.3863	0.288	0.288	0.307	0.284	0.307	152,476	0.2888	-3.75%
2023-12-13	0	0.400	0.385	0.410	0.380	0.400	76,000	29,460	0.3876	0.299	0.288	0.307	0.284	0.299	101,651	0.2898	1.27%
2023-12-12	0	0.395	0.410	0.430	0.380	0.395	64,000	25,090	0.3920	0.295	0.307	0.321	0.284	0.295	85,601	0.2931	-5.95%
2023-12-11	0	0.420	0.385	0.420	0.375	0.420	68,000	27,710	0.4075	0.314	0.288	0.314	0.280	0.314	90,951	0.3047	0.72%
2023-12-08	0	0.420	0.390	0.430	0.390	0.420	169,680	67,618	0.3985	0.312	0.290	0.319	0.290	0.312	228,582	0.2958	2.44%
2023-12-07	0	0.410	0.400	0.430	0.400	0.425	88,000	36,550	0.4153	0.304	0.297	0.319	0.297	0.315	118,548	0.3083	-2.38%
2023-12-06	0	0.420	0.405	0.420	0.400	0.420	170,000	69,120	0.4066	0.312	0.301	0.312	0.297	0.312	229,013	0.3018	6.33%
2023-12-05	0	0.395	0.395	0.415	0.365	0.415	262,533	100,506	0.3828	0.293	0.293	0.308	0.271	0.308	353,667	0.2842	-5.95%
2023-12-04	0	0.420	0.420	0.430	0.420	0.420	22,000	9,240	0.4200	0.312	0.312	0.319	0.312	0.312	29,637	0.3118	-2.33%
2023-12-01	0	0.430	0.415	0.440	0.415	0.430	11,333	4,726	0.4170	0.319	0.308	0.327	0.308	0.319	15,267	0.3096	0.00%
2023-11-30	0	0.430	0.415	0.430	-	-	0	0	-	0.319	0.308	0.319	-	-	0	-	0.00%
2023-11-29	0	0.430	0.415	0.430	0.410	0.430	154,000	64,020	0.4157	0.319	0.308	0.319	0.304	0.319	207,459	0.3086	0.00%
2023-11-28	0	0.430	0.415	0.430	0.410	0.430	118,000	49,260	0.4175	0.319	0.308	0.319	0.304	0.319	158,962	0.3099	2.38%
2023-11-27	0	0.420	0.420	0.430	0.420	0.430	30,000	12,820	0.4273	0.312	0.312	0.319	0.312	0.319	40,414	0.3172	-5.62%
2023-11-24	0	0.445	0.420	0.445	0.420	0.445	26,000	11,190	0.4304	0.330	0.312	0.330	0.312	0.330	35,026	0.3195	3.49%
2023-11-23	0	0.430	0.420	0.430	-	-	0	0	-	0.319	0.312	0.319	-	-	0	-	0.00%
2023-11-22	0	0.430	0.425	0.430	0.420	0.430	172,000	73,800	0.4291	0.319	0.315	0.319	0.312	0.319	231,707	0.3185	-1.15%
2023-11-21	0	0.435	0.420	0.435	-	-	0	0	-	0.323	0.312	0.323	-	-	0	-	0.00%
2023-11-20	0	0.435	0.415	0.435	0.415	0.435	84,000	35,970	0.4282	0.323	0.308	0.323	0.308	0.323	113,159	0.3179	2.35%
2023-11-17	0	0.425	0.425	0.435	0.420	0.430	140,000	59,570	0.4255	0.315	0.315	0.323	0.312	0.319	188,599	0.3159	-3.41%
2023-11-16	0	0.440	0.425	0.440	0.420	0.445	70,000	30,820	0.4403	0.327	0.315	0.327	0.312	0.330	94,299	0.3268	1.15%
2023-11-15	0	0.435	0.425	0.435	0.415	0.440	580,000	244,810	0.4221	0.323	0.315	0.323	0.308	0.327	781,338	0.3133	-1.14%
2023-11-14	0	0.440	0.420	0.450	-	-	0	0	-	0.327	0.312	0.334	-	-	0	-	0.00%
2023-11-13	0	0.440	0.420	0.440	0.420	0.440	64,000	27,670	0.4323	0.327	0.312	0.327	0.312	0.327	86,217	0.3209	1.15%
2023-11-10	0	0.435	0.420	0.435	0.420	0.445	102,000	43,920	0.4306	0.323	0.312	0.323	0.312	0.330	137,408	0.3196	-1.14%
2023-11-09	0	0.440	0.420	0.445	0.420	0.440	40,700	17,620	0.4329	0.327	0.312	0.330	0.312	0.327	54,828	0.3214	-1.12%
2023-11-08	0	0.445	0.425	0.450	-	-	0	0	-	0.330	0.315	0.334	-	-	0	-	-1.11%
2023-11-07	0	0.450	0.440	0.450	0.420	0.450	122,000	53,300	0.4369	0.334	0.327	0.334	0.312	0.334	164,350	0.3243	2.27%
2023-11-06	0	0.440	0.430	0.450	-	-	0	0	-	0.327	0.319	0.334	-	-	0	-	0.00%
2023-11-03	0	0.440	0.435	0.440	0.425	0.440	244,000	106,700	0.4373	0.327	0.323	0.327	0.315	0.327	328,701	0.3246	0.00%
2023-11-02	0	0.440	0.425	0.440	0.420	0.440	252,667	110,790	0.4385	0.327	0.315	0.327	0.312	0.327	340,377	0.3255	1.15%
2023-11-01	0	0.435	0.430	0.480	-	-	0	0	-	0.323	0.319	0.356	-	-	0	-	0.00%
2023-10-31	0	0.435	0.435	0.440	0.430	0.440	8,000	3,500	0.4375	0.323	0.323	0.327	0.319	0.327	10,777	0.3248	-2.25%
2023-10-30	0	0.445	0.440	0.445	0.430	0.445	8,000	3,530	0.4413	0.330	0.327	0.330	0.319	0.330	10,777	0.3275	-1.11%
2023-10-27	0	0.450	0.445	0.450	-	-	0	0	-	0.334	0.330	0.334	-	-	0	-	-1.10%
2023-10-26	0	0.455	0.440	0.455	-	-	0	0	-	0.338	0.327	0.338	-	-	0	-	-1.09%
2023-10-25	0	0.460	0.440	0.465	0.450	0.460	4,700,000	1,801,850	0.3834	0.341	0.327	0.345	0.334	0.341	6,331,534	0.2846	1.10%
2023-10-24	0	0.455	0.455	0.460	0.435	0.460	70,000	31,550	0.4507	0.338	0.338	0.341	0.323	0.341	94,299	0.3346	1.11%
2023-10-20	0	0.450	0.430	0.450	0.440	0.450	38,000	16,740	0.4405	0.334	0.319	0.334	0.327	0.334	51,191	0.3270	-1.10%
2023-10-19	0	0.455	0.450	0.455	-	-	0	0	-	0.338	0.334	0.338	-	-	0	-	0.00%
2023-10-18	0	0.455	0.455	0.470	0.455	0.460	108,884	50,084	0.4600	0.338	0.338	0.349	0.338	0.341	146,681	0.3414	-1.09%
2023-10-17	0	0.460	0.460	0.465	0.460	0.460	158,000	72,680	0.4600	0.341	0.341	0.345	0.341	0.341	212,847	0.3415	0.00%
2023-10-16	0	0.460	0.440	0.450	0.440	0.460	294,014	134,206	0.4565	0.341	0.327	0.334	0.327	0.341	396,077	0.3388	2.22%
2023-10-13	0	0.450	0.450	0.485	0.450	0.450	194,000	87,300	0.4500	0.334	0.334	0.360	0.334	0.334	261,344	0.3340	-1.10%
2023-10-12	0	0.455	0.450	0.460	0.455	0.455	100,880	45,874	0.4547	0.338	0.334	0.341	0.338	0.338	135,899	0.3376	1.11%
2023-10-11	0	0.450	0.450	0.465	0.450	0.450	11,700	5,217	0.4459	0.334	0.334	0.345	0.334	0.334	15,761	0.3310	-2.17%
2023-10-10	0	0.460	0.435	0.460	0.435	0.460	162,000	72,900	0.4500	0.341	0.323	0.341	0.323	0.341	218,236	0.3340	4.55%
2023-10-09	0	0.440	0.440	0.460	0.400	0.445	382,000	163,130	0.4270	0.327	0.327	0.341	0.297	0.330	514,606	0.3170	-2.22%
2023-10-06	0	0.450	0.440	0.450	0.435	0.450	106,000	47,630	0.4493	0.334	0.327	0.334	0.323	0.334	142,796	0.3336	1.12%
2023-10-05	0	0.445	0.440	0.450	-	-	0	0	-	0.330	0.327	0.334	-	-	0	-	0.00%
2023-10-04	0	0.445	0.430	0.445	-	-	0	0	-	0.330	0.319	0.330	-	-	0	-	0.00%
2023-10-03	0	0.445	0.430	0.450	0.430	0.445	114,000	50,420	0.4423	0.330	0.319	0.334	0.319	0.330	153,573	0.3283	-1.11%
2023-09-29	0	0.450	0.450	0.465	0.425	0.450	58,378	25,579	0.4382	0.334	0.334	0.345	0.315	0.334	78,643	0.3253	1.12%
2023-09-28	0	0.445	0.430	0.445	0.430	0.450	26,000	11,620	0.4469	0.330	0.319	0.330	0.319	0.334	35,026	0.3318	-1.11%
2023-09-27	0	0.450	0.425	0.460	-	-	0	0	-	0.334	0.315	0.341	-	-	0	-	0.00%
2023-09-26	0	0.450	0.435	0.470	0.430	0.450	96,000	42,340	0.4410	0.334	0.323	0.349	0.319	0.334	129,325	0.3274	0.67%
2023-09-25	0	0.450	0.440	0.475	0.430	0.455	653,666	285,819	0.4373	0.332	0.324	0.350	0.317	0.336	886,486	0.3224	-2.17%
2023-09-22	0	0.460	0.455	0.480	-	-	0	0	-	0.339	0.336	0.354	-	-	0	-	0.00%
2023-09-21	0	0.460	0.460	0.475	0.460	0.460	82,000	37,720	0.4600	0.339	0.339	0.350	0.339	0.339	111,206	0.3392	0.00%
2023-09-20	0	0.460	0.455	0.480	-	-	0	0	-	0.339	0.336	0.354	-	-	0	-	0.00%
2023-09-19	0	0.460	0.455	0.480	0.450	0.470	476,000	220,160	0.4625	0.339	0.336	0.354	0.332	0.347	645,540	0.3410	0.00%
2023-09-18	0	0.460	0.460	0.480	0.450	0.465	108,000	49,970	0.4627	0.339	0.339	0.354	0.332	0.343	146,467	0.3412	0.00%
2023-09-15	0	0.460	0.460	0.475	0.460	0.480	226,580	106,028	0.4679	0.339	0.339	0.350	0.339	0.354	307,282	0.3451	-4.17%
2023-09-14	0	0.480	0.460	0.480	-	-	0	0	-	0.354	0.339	0.354	-	-	0	-	0.00%
2023-09-13	0	0.480	0.480	0.490	0.480	0.480	14,000	6,720	0.4800	0.354	0.354	0.361	0.354	0.354	18,986	0.3539	0.00%
2023-09-12	0	0.480	0.465	0.480	0.460	0.480	136,000	62,990	0.4632	0.354	0.343	0.354	0.339	0.354	184,440	0.3415	0.00%
2023-09-11	0	0.480	0.475	0.495	0.460	0.480	352,000	163,870	0.4655	0.354	0.350	0.365	0.339	0.354	477,374	0.3433	0.00%
2023-09-07	0	0.480	0.475	0.500	0.480	0.495	138,000	68,020	0.4929	0.354	0.350	0.369	0.354	0.365	187,152	0.3634	0.00%
2023-09-06	0	0.480	0.475	0.490	-	-	0	0	-	0.354	0.350	0.361	-	-	0	-	0.00%
2023-09-05	0	0.480	0.480	0.495	-	-	0	0	-	0.354	0.354	0.365	-	-	0	-	0.00%
2023-09-04	0	0.480	0.490	0.495	0.470	0.480	241,750	115,227	0.4766	0.354	0.361	0.365	0.347	0.354	327,856	0.3515	-3.03%
2023-08-31	0	0.495	0.485	0.500	0.495	0.500	370,000	183,240	0.4952	0.365	0.358	0.369	0.365	0.369	501,785	0.3652	0.00%
2023-08-30	0	0.495	0.490	0.495	0.490	0.495	462,000	226,440	0.4901	0.365	0.361	0.365	0.361	0.365	626,553	0.3614	3.13%
2023-08-29	0	0.480	0.480	0.495	0.480	0.480	12,000	5,760	0.4800	0.354	0.354	0.365	0.354	0.354	16,274	0.3539	0.00%
2023-08-28	0	0.480	0.480	0.495	0.475	0.480	33,666	16,026	0.4760	0.354	0.354	0.365	0.350	0.354	45,657	0.3510	-2.04%
2023-08-25	0	0.490	0.490	0.495	0.465	0.490	1,550,000	757,430	0.4887	0.361	0.361	0.365	0.343	0.361	2,102,073	0.3603	2.08%
2023-08-24	0	0.480	0.465	0.490	0.465	0.480	24,000	11,460	0.4775	0.354	0.343	0.361	0.343	0.354	32,548	0.3521	-2.04%
2023-08-23	0	0.490	0.470	0.490	0.430	0.490	270,000	130,290	0.4826	0.361	0.347	0.361	0.317	0.361	366,168	0.3558	3.16%
2023-08-22	0	0.475	0.455	0.480	0.425	0.475	466,000	207,820	0.4460	0.350	0.336	0.354	0.313	0.350	631,978	0.3288	0.00%
2023-08-21	0	0.475	0.470	0.480	0.475	0.500	336,000	163,640	0.4870	0.350	0.347	0.354	0.350	0.369	455,675	0.3591	-5.00%
2023-08-18	0	0.500	0.490	0.500	0.470	0.500	21,833	10,524	0.4820	0.369	0.361	0.369	0.347	0.369	29,609	0.3554	0.00%
2023-08-17	0	0.500	0.490	0.510	0.475	0.500	7,643	3,738	0.4891	0.369	0.361	0.376	0.350	0.369	10,365	0.3606	-3.85%
2023-08-16	0	0.520	0.480	0.520	-	-	0	0	-	0.383	0.354	0.383	-	-	0	-	0.00%
2023-08-15	0	0.520	0.500	0.520	0.520	0.520	154,000	80,080	0.5200	0.383	0.369	0.383	0.383	0.383	208,851	0.3834	1.96%
2023-08-14	0	0.510	0.490	0.510	-	-	0	0	-	0.376	0.361	0.376	-	-	0	-	0.00%
2023-08-11	0	0.510	0.510	0.520	0.500	0.530	364,000	186,620	0.5127	0.376	0.376	0.383	0.369	0.391	493,648	0.3780	-3.77%
2023-08-10	0	0.530	0.510	0.530	0.510	0.540	426,000	220,800	0.5183	0.391	0.376	0.391	0.376	0.398	577,731	0.3822	0.00%
2023-08-09	0	0.530	0.510	0.530	-	-	0	0	-	0.391	0.376	0.391	-	-	0	-	0.00%
2023-08-08	0	0.530	0.520	0.530	0.520	0.530	126,000	66,740	0.5297	0.391	0.383	0.391	0.383	0.391	170,878	0.3906	-1.85%
2023-08-07	0	0.540	0.520	0.540	-	-	0	0	-	0.398	0.383	0.398	-	-	0	-	0.00%
2023-08-04	0	0.540	0.530	0.540	0.530	0.540	113,119	60,808	0.5376	0.398	0.391	0.398	0.391	0.398	153,409	0.3964	0.00%
2023-08-03	0	0.540	0.540	0.560	0.530	0.530	2,790	1,455	0.5215	0.398	0.398	0.413	0.391	0.391	3,784	0.3845	-1.82%
2023-08-02	0	0.550	0.540	0.550	0.530	0.550	242,333	132,226	0.5456	0.406	0.398	0.406	0.391	0.406	328,646	0.4023	0.00%
2023-08-01	0	0.550	0.550	0.560	0.530	0.550	248,000	135,480	0.5463	0.406	0.406	0.413	0.391	0.406	336,332	0.4028	0.00%
2023-07-31	0	0.550	0.540	0.550	-	-	0	0	-	0.406	0.398	0.406	-	-	0	-	0.00%
2023-07-28	0	0.550	0.540	0.550	0.530	0.550	74,000	40,640	0.5492	0.406	0.398	0.406	0.391	0.406	100,357	0.4050	-1.79%
2023-07-27	0	0.560	0.540	0.560	0.520	0.570	1,886,000	1,003,980	0.5323	0.413	0.398	0.413	0.383	0.420	2,557,748	0.3925	1.82%
2023-07-26	0	0.550	0.550	0.560	0.540	0.550	69,333	38,019	0.5484	0.406	0.406	0.413	0.398	0.406	94,028	0.4043	0.00%
2023-07-25	0	0.550	0.550	0.580	0.540	0.550	16,000	8,740	0.5463	0.406	0.406	0.428	0.398	0.406	21,699	0.4028	3.77%
2023-07-24	0	0.530	0.530	0.560	0.530	0.560	104,000	57,400	0.5519	0.391	0.391	0.413	0.391	0.413	141,042	0.4070	-1.85%
2023-07-21	0	0.540	0.540	0.570	0.530	0.570	68,140	38,751	0.5687	0.398	0.398	0.420	0.391	0.420	92,410	0.4193	-5.26%
2023-07-20	0	0.570	0.540	0.570	0.550	0.580	140,000	78,540	0.5610	0.420	0.398	0.420	0.406	0.428	189,865	0.4137	1.79%
2023-07-19	0	0.560	0.540	0.580	-	-	0	0	-	0.413	0.398	0.428	-	-	0	-	0.00%
2023-07-18	0	0.560	0.550	0.560	0.550	0.550	8,000	4,400	0.5500	0.413	0.406	0.413	0.406	0.406	10,849	0.4056	0.00%
2023-07-14	0	0.560	0.540	0.570	0.540	0.580	208,000	115,760	0.5565	0.413	0.398	0.420	0.398	0.428	282,085	0.4104	5.66%
2023-07-13	0	0.530	0.530	0.560	0.530	0.560	54,000	29,820	0.5522	0.391	0.391	0.413	0.391	0.413	73,234	0.4072	0.00%
2023-07-12	0	0.530	0.530	0.550	0.530	0.530	49,046	25,963	0.5294	0.391	0.391	0.406	0.391	0.391	66,515	0.3903	0.00%
2023-07-11	0	0.530	0.530	0.550	0.530	0.530	44,000	23,320	0.5300	0.391	0.391	0.406	0.391	0.391	59,672	0.3908	0.00%
2023-07-10	0	0.530	0.500	0.540	-	-	0	0	-	0.391	0.369	0.398	-	-	0	-	0.00%
2023-07-07	0	0.530	0.500	0.560	-	-	0	0	-	0.391	0.369	0.413	-	-	0	-	0.00%
2023-07-06	0	0.530	0.500	0.550	0.530	0.530	30,000	15,900	0.5300	0.391	0.369	0.406	0.391	0.391	40,685	0.3908	0.00%
2023-07-05	0	0.530	0.520	0.530	-	-	0	0	-	0.391	0.383	0.391	-	-	0	-	0.00%
2023-07-04	0	0.530	0.530	0.540	0.530	0.530	82,000	43,460	0.5300	0.391	0.391	0.398	0.391	0.391	111,206	0.3908	1.92%
2023-07-03	0	0.520	0.520	0.530	0.455	0.520	148,000	72,510	0.4899	0.383	0.383	0.391	0.336	0.383	200,714	0.3613	1.96%
2023-06-30	0	0.510	0.510	0.530	-	-	0	0	-	0.376	0.376	0.391	-	-	0	-	0.00%
2023-06-29	0	0.510	0.510	0.560	0.500	0.530	116,000	60,260	0.5195	0.376	0.376	0.413	0.369	0.391	157,316	0.3830	0.00%
2023-06-28	0	0.510	0.500	0.520	0.500	0.520	170,000	88,060	0.5180	0.376	0.369	0.383	0.369	0.383	230,550	0.3820	0.00%
2023-06-27	0	0.510	0.510	0.520	-	-	0	0	-	0.376	0.376	0.383	-	-	0	-	2.00%
2023-06-26	0	0.500	0.500	0.530	0.500	0.500	128,000	64,000	0.5000	0.369	0.369	0.391	0.369	0.369	173,591	0.3687	-3.85%
2023-06-23	0	0.520	0.440	0.540	-	-	0	0	-	0.383	0.324	0.398	-	-	0	-	0.00%
2023-06-21	0	0.520	0.510	0.530	-	-	0	0	-	0.383	0.376	0.391	-	-	0	-	0.00%
2023-06-20	0	0.520	0.520	0.530	0.510	0.510	17,865	9,073	0.5079	0.383	0.383	0.391	0.376	0.376	24,228	0.3745	-1.89%
2023-06-19	0	0.530	0.520	0.530	-	-	0	0	-	0.391	0.383	0.391	-	-	0	-	0.00%
2023-06-16	0	0.530	0.520	0.530	0.510	0.540	75,500	39,615	0.5247	0.391	0.383	0.391	0.376	0.398	102,391	0.3869	0.00%
2023-06-15	0	0.530	0.510	0.530	-	-	0	0	-	0.391	0.376	0.391	-	-	0	-	0.00%
2023-06-14	0	0.530	0.520	0.540	-	-	0	0	-	0.391	0.383	0.398	-	-	0	-	0.00%
2023-06-13	0	0.530	0.510	0.540	0.530	0.530	106,000	56,180	0.5300	0.391	0.376	0.398	0.391	0.391	143,755	0.3908	0.00%
2023-06-12	0	0.530	0.530	0.540	0.520	0.530	260,000	137,680	0.5295	0.391	0.391	0.398	0.383	0.391	352,606	0.3905	0.00%
2023-06-09	0	0.530	0.530	0.540	0.530	0.530	814,000	431,420	0.5300	0.391	0.391	0.398	0.391	0.391	1,103,927	0.3908	0.00%
2023-06-08	0	0.530	0.530	0.540	0.500	0.530	608,000	317,360	0.5220	0.391	0.391	0.398	0.369	0.391	824,555	0.3849	0.00%
2023-06-07	0	0.530	0.510	0.530	0.510	0.540	11,608,000	5,349,080	0.4608	0.391	0.376	0.391	0.376	0.398	15,742,492	0.3398	-1.85%
2023-06-06	0	0.540	0.510	0.560	0.520	0.540	114,000	60,160	0.5277	0.398	0.376	0.413	0.383	0.398	154,604	0.3891	0.00%
2023-06-05	0	0.540	0.520	0.560	-	-	0	0	-	0.398	0.383	0.413	-	-	0	-	0.00%
2023-06-02	0	0.540	0.530	0.550	0.495	0.540	456,000	238,240	0.5225	0.398	0.391	0.406	0.365	0.398	618,416	0.3852	8.00%
2023-06-01	0	0.500	0.490	0.500	0.485	0.540	1,008,000	515,750	0.5117	0.369	0.361	0.369	0.358	0.398	1,367,026	0.3773	-7.41%
2023-05-31	0	0.540	0.510	0.540	0.530	0.540	200,000	107,000	0.5350	0.398	0.376	0.398	0.391	0.398	271,235	0.3945	1.89%
2023-05-30	0	0.530	0.530	0.560	0.520	0.530	186,000	97,280	0.5230	0.391	0.391	0.413	0.383	0.391	252,249	0.3857	0.00%
2023-05-29	0	0.530	0.520	0.550	-	-	0	0	-	0.391	0.383	0.406	-	-	0	-	0.00%
2023-05-25	0	0.530	0.530	0.540	0.530	0.530	92,000	48,760	0.5300	0.391	0.391	0.398	0.391	0.391	124,768	0.3908	-1.85%
2023-05-24	0	0.540	0.540	0.570	0.540	0.560	216,000	117,720	0.5450	0.398	0.398	0.420	0.398	0.413	292,934	0.4019	-3.57%
2023-05-23	0	0.560	0.580	0.590	0.540	0.600	114,866	68,010	0.5921	0.413	0.428	0.435	0.398	0.442	155,779	0.4366	0.00%
2023-05-22	0	0.560	0.550	0.580	0.550	0.560	52,800	29,532	0.5593	0.413	0.406	0.428	0.406	0.413	71,606	0.4124	-1.75%
2023-05-19	0	0.570	0.570	0.580	0.570	0.590	68,000	38,860	0.5715	0.420	0.420	0.428	0.420	0.435	92,220	0.4214	-3.39%
2023-05-18	0	0.590	0.580	0.590	0.580	0.600	22,000	13,060	0.5936	0.435	0.428	0.435	0.428	0.442	29,836	0.4377	-1.67%
2023-05-17	0	0.600	0.580	0.600	0.580	0.600	153,833	90,026	0.5852	0.442	0.428	0.442	0.428	0.442	208,625	0.4315	0.00%
2023-05-16	0	0.600	0.590	0.600	0.590	0.600	49,000	29,310	0.5982	0.442	0.435	0.442	0.435	0.442	66,453	0.4411	-1.64%
2023-05-15	0	0.610	0.600	0.630	0.600	0.610	28,000	16,840	0.6014	0.450	0.442	0.465	0.442	0.450	37,973	0.4435	-1.61%
2023-05-12	0	0.620	0.600	0.620	-	-	0	0	-	0.457	0.442	0.457	-	-	0	-	0.00%
2023-05-11	0	0.620	0.600	0.630	0.600	0.620	34,000	20,440	0.6012	0.457	0.442	0.465	0.442	0.457	46,110	0.4433	0.00%
2023-05-10	0	0.620	0.600	0.630	-	-	0	0	-	0.457	0.442	0.465	-	-	0	-	0.00%
2023-05-09	0	0.620	0.600	0.630	0.600	0.630	236,000	146,540	0.6209	0.457	0.442	0.465	0.442	0.465	320,058	0.4579	0.00%
2023-05-08	0	0.620	0.600	0.640	-	-	0	0	-	0.457	0.442	0.472	-	-	0	-	0.00%
2023-05-05	0	0.620	0.600	0.640	-	-	0	0	-	0.457	0.442	0.472	-	-	0	-	0.00%
2023-05-04	0	0.620	0.610	0.630	0.600	0.620	26,000	15,680	0.6031	0.457	0.450	0.465	0.442	0.457	35,261	0.4447	0.00%
2023-05-03	0	0.620	0.600	0.620	-	-	0	0	-	0.457	0.442	0.457	-	-	0	-	0.00%
2023-05-02	0	0.620	0.610	0.630	0.600	0.620	9,688,000	5,053,360	0.5216	0.457	0.450	0.465	0.442	0.457	13,138,634	0.3846	0.00%
2023-04-28	0	0.620	0.610	0.620	0.610	0.620	302,000	184,880	0.6122	0.457	0.450	0.457	0.450	0.457	409,565	0.4514	-1.59%
2023-04-27	0	0.630	0.610	0.640	-	-	0	0	-	0.465	0.450	0.472	-	-	0	-	0.00%
2023-04-26	0	0.630	0.610	0.640	0.610	0.630	8,000	4,960	0.6200	0.465	0.450	0.472	0.450	0.465	10,849	0.4572	0.00%
2023-04-25	0	0.630	0.610	0.640	-	-	0	0	-	0.465	0.450	0.472	-	-	0	-	0.00%
2023-04-24	0	0.630	0.620	0.650	-	-	0	0	-	0.465	0.457	0.479	-	-	0	-	0.00%
2023-04-21	0	0.630	0.610	0.630	0.610	0.630	437,666	269,449	0.6156	0.465	0.450	0.465	0.450	0.465	593,552	0.4540	-1.56%
2023-04-20	0	0.640	0.620	0.640	0.620	0.640	286,000	180,800	0.6322	0.472	0.457	0.472	0.457	0.472	387,866	0.4661	0.00%
2023-04-19	0	0.640	0.630	0.650	0.640	0.640	16,100	10,301	0.6398	0.472	0.465	0.479	0.472	0.472	21,834	0.4718	-1.54%
2023-04-18	0	0.650	0.630	0.660	0.630	0.650	156,333	100,246	0.6412	0.479	0.465	0.487	0.465	0.479	212,015	0.4728	-1.52%
2023-04-17	0	0.660	0.650	0.660	0.630	0.660	20,000	13,000	0.6500	0.487	0.479	0.487	0.465	0.487	27,124	0.4793	3.13%
2023-04-14	0	0.640	0.640	0.670	0.640	0.670	42,000	28,080	0.6686	0.472	0.472	0.494	0.472	0.494	56,959	0.4930	-1.54%
2023-04-13	0	0.650	0.630	0.650	0.630	0.650	24,000	15,160	0.6317	0.479	0.465	0.479	0.465	0.479	32,548	0.4658	0.00%
2023-04-12	0	0.650	0.650	0.660	-	-	0	0	-	0.479	0.479	0.487	-	-	0	-	0.00%
2023-04-11	0	0.650	0.650	0.660	0.640	0.640	182,000	116,480	0.6400	0.479	0.479	0.487	0.472	0.472	246,824	0.4719	0.00%
2023-04-06	0	0.650	0.650	0.660	0.640	0.640	12,000	7,680	0.6400	0.479	0.479	0.487	0.472	0.472	16,274	0.4719	-1.52%
2023-04-04	0	0.660	0.650	0.670	0.640	0.660	140,000	91,480	0.6534	0.487	0.479	0.494	0.472	0.487	189,865	0.4818	3.13%
2023-04-03	0	0.640	0.640	0.680	0.610	0.700	986,000	652,660	0.6619	0.472	0.472	0.501	0.450	0.516	1,337,190	0.4881	0.00%
2023-03-31	0	0.640	0.620	0.640	0.620	0.650	170,000	106,520	0.6266	0.472	0.457	0.472	0.457	0.479	230,550	0.4620	0.00%
2023-03-30	0	0.640	0.610	0.640	0.610	0.640	104,000	64,500	0.6202	0.472	0.450	0.472	0.450	0.472	141,042	0.4573	-1.54%
2023-03-29	0	0.650	0.620	0.650	0.620	0.650	342,000	215,900	0.6313	0.479	0.457	0.479	0.457	0.479	463,812	0.4655	0.00%
2023-03-28	0	0.650	0.620	0.650	-	-	0	0	-	0.479	0.457	0.479	-	-	0	-	-1.52%
2023-03-27	0	0.660	0.630	0.660	0.630	0.670	488,000	316,500	0.6486	0.487	0.465	0.487	0.465	0.494	661,814	0.4782	-1.49%
2023-03-24	0	0.670	0.670	0.680	0.660	0.660	5,500	3,585	0.6518	0.494	0.494	0.501	0.487	0.487	7,459	0.4806	-2.90%
2023-03-23	0	0.690	0.660	0.690	0.690	0.700	8,000	5,580	0.6975	0.509	0.487	0.509	0.509	0.516	10,849	0.5143	2.99%
2023-03-22	0	0.670	0.670	0.700	-	-	500,000	280,000	0.5600	0.494	0.494	0.516	-	-	678,088	0.4129	0.00%
2023-03-21	0	0.670	0.660	0.690	-	-	0	0	-	0.494	0.487	0.509	-	-	0	-	0.00%
2023-03-20	0	0.670	0.660	0.670	0.650	0.710	133,696	91,567	0.6849	0.494	0.487	0.494	0.479	0.524	181,315	0.5050	0.00%
2023-03-17	0	0.670	0.670	0.680	0.650	0.710	196,000	130,960	0.6682	0.494	0.494	0.501	0.479	0.524	265,811	0.4927	0.00%
2023-03-16	0	0.670	0.660	0.670	0.650	0.670	58,000	38,280	0.6600	0.494	0.487	0.494	0.479	0.494	78,658	0.4867	0.00%
2023-03-15	0	0.670	0.660	0.670	0.650	0.670	74,000	48,880	0.6605	0.494	0.487	0.494	0.479	0.494	100,357	0.4871	1.52%
2023-03-14	0	0.660	0.660	0.690	0.660	0.660	5,166	3,374	0.6531	0.487	0.487	0.509	0.487	0.487	7,006	0.4816	-1.49%
2023-03-13	0	0.670	0.650	0.670	0.650	0.670	58,000	38,320	0.6607	0.494	0.479	0.494	0.479	0.494	78,658	0.4872	0.00%
2023-03-10	0	0.670	0.670	0.690	0.670	0.670	52,000	34,840	0.6700	0.494	0.494	0.509	0.494	0.494	70,521	0.4940	-4.29%
2023-03-09	0	0.700	0.670	0.700	0.680	0.710	154,000	107,080	0.6953	0.516	0.494	0.516	0.501	0.524	208,851	0.5127	-1.41%
2023-03-08	0	0.710	0.680	0.710	0.630	0.710	550,000	381,140	0.6930	0.524	0.501	0.524	0.465	0.524	745,897	0.5110	0.00%
2023-03-07	0	0.710	0.690	0.710	0.700	0.710	132,500	92,950	0.7015	0.524	0.509	0.524	0.516	0.524	179,693	0.5173	0.00%
2023-03-06	0	0.710	0.680	0.710	-	-	0	0	-	0.524	0.501	0.524	-	-	0	-	0.00%
2023-03-03	0	0.710	0.680	0.710	0.660	0.710	156,010	107,226	0.6873	0.524	0.501	0.524	0.487	0.524	211,577	0.5068	2.90%
2023-03-02	0	0.690	0.670	0.700	-	-	0	0	-	0.509	0.494	0.516	-	-	0	-	0.00%
2023-03-01	0	0.690	0.690	0.700	0.680	0.690	3,086,000	1,769,300	0.5733	0.509	0.509	0.516	0.501	0.509	4,185,160	0.4228	4.55%
2023-02-28	0	0.660	0.660	0.680	0.660	0.680	12,000	8,120	0.6767	0.487	0.487	0.501	0.487	0.501	16,274	0.4990	0.00%
2023-02-27	0	0.660	0.660	0.670	0.660	0.680	154,000	104,140	0.6762	0.487	0.487	0.494	0.487	0.501	208,851	0.4986	-2.94%
2023-02-24	0	0.680	0.670	0.690	-	-	0	0	-	0.501	0.494	0.509	-	-	0	-	0.00%
2023-02-23	0	0.680	0.680	0.690	0.680	0.690	14,000	9,640	0.6886	0.501	0.501	0.509	0.501	0.509	18,986	0.5077	-1.45%
2023-02-22	0	0.690	0.690	0.700	0.670	0.700	250,000	172,920	0.6917	0.509	0.509	0.516	0.494	0.516	339,044	0.5100	0.00%
2023-02-21	0	0.690	0.680	0.710	0.670	0.700	500,000	336,800	0.6736	0.509	0.501	0.524	0.494	0.516	678,088	0.4967	0.00%
2023-02-20	0	0.690	0.680	0.700	-	-	0	0	-	0.509	0.501	0.516	-	-	0	-	0.00%
2023-02-17	0	0.690	0.680	0.690	0.680	0.700	342,000	236,760	0.6923	0.509	0.501	0.509	0.501	0.516	463,812	0.5105	-1.43%
2023-02-16	0	0.700	0.690	0.710	0.690	0.700	90,000	62,600	0.6956	0.516	0.509	0.524	0.509	0.516	122,056	0.5129	1.45%
2023-02-15	0	0.690	0.690	0.710	0.690	0.690	35,912	24,755	0.6893	0.509	0.509	0.524	0.509	0.509	48,703	0.5083	-1.43%
2023-02-14	0	0.700	0.700	0.720	0.690	0.700	84,000	58,780	0.6998	0.516	0.516	0.531	0.509	0.516	113,919	0.5160	-1.41%
2023-02-13	0	0.710	0.680	0.720	0.680	0.710	120,000	82,780	0.6898	0.524	0.501	0.531	0.501	0.524	162,741	0.5087	2.90%
2023-02-10	0	0.690	0.680	0.700	0.680	0.700	228,000	157,900	0.6925	0.509	0.501	0.516	0.501	0.516	309,208	0.5107	-1.43%
2023-02-09	0	0.700	0.700	0.710	0.700	0.700	54,000	37,800	0.7000	0.516	0.516	0.524	0.516	0.516	73,234	0.5162	0.00%
2023-02-08	0	0.700	0.700	0.720	0.700	0.710	62,000	44,580	0.7190	0.516	0.516	0.531	0.516	0.524	84,083	0.5302	0.00%
2023-02-07	0	0.700	0.700	0.710	0.690	0.700	48,000	33,580	0.6996	0.516	0.516	0.524	0.509	0.516	65,096	0.5158	1.45%
2023-02-06	0	0.690	0.690	0.700	0.690	0.690	84,028	57,978	0.6900	0.509	0.509	0.516	0.509	0.509	113,957	0.5088	-4.17%
2023-02-03	0	0.720	0.700	0.720	0.690	0.720	18,000	12,760	0.7089	0.531	0.516	0.531	0.509	0.531	24,411	0.5227	1.41%
2023-02-02	0	0.710	0.690	0.720	0.690	0.710	186,000	130,440	0.7013	0.524	0.509	0.531	0.509	0.524	252,249	0.5171	1.43%
2023-02-01	0	0.700	0.690	0.700	0.690	0.700	148,000	103,220	0.6974	0.516	0.509	0.516	0.509	0.516	200,714	0.5143	-1.41%
2023-01-31	0	0.710	0.700	0.710	0.690	0.710	50,001	34,900	0.6980	0.524	0.516	0.524	0.509	0.524	67,810	0.5147	2.90%
2023-01-30	0	0.690	0.690	0.730	0.690	0.720	624,000	442,160	0.7086	0.509	0.509	0.538	0.509	0.531	846,254	0.5225	-5.48%
2023-01-27	0	0.730	0.720	0.730	0.720	0.730	125,500	90,515	0.7212	0.538	0.531	0.538	0.531	0.538	170,200	0.5318	0.00%
2023-01-26	0	0.730	0.720	0.730	0.700	0.740	74,000	52,780	0.7132	0.538	0.531	0.538	0.516	0.546	100,357	0.5259	0.00%
2023-01-20	0	0.730	0.710	0.730	0.710	0.730	30,000	21,660	0.7220	0.538	0.524	0.538	0.524	0.538	40,685	0.5324	0.00%
2023-01-19	0	0.730	0.720	0.730	0.700	0.730	68,000	48,580	0.7144	0.538	0.531	0.538	0.516	0.538	92,220	0.5268	0.00%
2023-01-18	0	0.730	0.720	0.740	0.720	0.730	34,000	24,680	0.7259	0.538	0.531	0.546	0.531	0.538	46,110	0.5352	2.82%
2023-01-17	0	0.710	0.710	0.730	0.710	0.710	26,000	18,460	0.7100	0.524	0.524	0.538	0.524	0.524	35,261	0.5235	-1.39%
2023-01-16	0	0.720	0.720	0.740	0.700	0.710	72,000	50,940	0.7075	0.531	0.531	0.546	0.516	0.524	97,645	0.5217	0.00%
2023-01-13	0	0.720	0.710	0.720	0.720	0.720	480,001	345,600	0.7200	0.531	0.524	0.531	0.531	0.531	650,966	0.5309	0.00%
2023-01-12	0	0.720	0.710	0.730	0.700	0.720	164,000	118,000	0.7195	0.531	0.524	0.538	0.516	0.531	222,413	0.5305	0.00%
2023-01-11	0	0.720	0.710	0.720	0.710	0.720	402,000	289,180	0.7194	0.531	0.524	0.531	0.524	0.531	545,183	0.5304	1.41%
2023-01-10	0	0.710	0.710	0.720	0.700	0.720	326,000	231,420	0.7099	0.524	0.524	0.531	0.516	0.531	442,113	0.5234	-1.39%
2023-01-09	0	0.720	0.720	0.740	0.720	0.740	378,000	275,520	0.7289	0.531	0.531	0.546	0.531	0.546	512,635	0.5375	1.41%
2023-01-06	0	0.710	0.690	0.710	0.680	0.710	160,000	110,540	0.6909	0.524	0.509	0.524	0.501	0.524	216,988	0.5094	4.41%
2023-01-05	0	0.680	0.680	0.690	0.670	0.680	669,045	450,928	0.6740	0.501	0.501	0.509	0.494	0.501	907,343	0.4970	0.00%
2023-01-04	0	0.680	0.660	0.680	0.670	0.680	426,000	288,200	0.6765	0.501	0.487	0.501	0.494	0.501	577,731	0.4988	1.49%
2023-01-03	0	0.670	0.650	0.670	0.640	0.670	158,000	103,160	0.6529	0.494	0.479	0.494	0.472	0.494	214,276	0.4814	1.52%
2022-12-30	0	0.660	0.620	0.660	0.630	0.660	346,000	218,920	0.6327	0.487	0.457	0.487	0.465	0.487	469,237	0.4665	3.13%
2022-12-29	0	0.640	0.640	0.650	0.640	0.650	166,000	106,860	0.6437	0.472	0.472	0.479	0.472	0.479	225,125	0.4747	-3.03%
2022-12-28	0	0.660	0.640	0.660	0.630	0.670	325,500	213,740	0.6567	0.487	0.472	0.487	0.465	0.494	441,435	0.4842	6.45%
2022-12-23	0	0.620	0.610	0.630	-	-	0	0	-	0.457	0.450	0.465	-	-	0	-	0.00%
2022-12-22	0	0.620	0.610	0.650	-	-	0	0	-	0.457	0.450	0.479	-	-	0	-	0.00%
2022-12-21	0	0.620	0.610	0.630	-	-	0	0	-	0.457	0.450	0.465	-	-	0	-	0.00%
2022-12-20	0	0.620	0.620	0.630	0.600	0.630	134,000	83,140	0.6204	0.457	0.457	0.465	0.442	0.465	181,728	0.4575	0.00%
2022-12-19	0	0.620	0.620	0.680	0.620	0.630	10,000	6,220	0.6220	0.457	0.457	0.501	0.457	0.465	13,562	0.4586	-3.12%
2022-12-16	0	0.640	0.620	0.670	0.640	0.640	2,081	1,329	0.6386	0.472	0.457	0.494	0.472	0.472	2,822	0.4709	0.00%
2022-12-15	0	0.640	0.640	0.680	0.640	0.650	118,000	76,660	0.6497	0.472	0.472	0.501	0.472	0.479	160,029	0.4790	-4.48%
2022-12-14	0	0.670	0.670	0.690	0.670	0.680	128,000	85,860	0.6708	0.494	0.494	0.509	0.494	0.501	173,591	0.4946	-1.47%
2022-12-13	0	0.680	0.660	0.690	0.650	0.680	144,000	96,900	0.6729	0.501	0.487	0.509	0.479	0.501	195,289	0.4962	3.03%
2022-12-12	0	0.660	0.650	0.660	0.650	0.680	386,000	254,220	0.6586	0.487	0.479	0.487	0.479	0.501	523,484	0.4856	3.13%
2022-12-09	0	0.640	0.630	0.650	0.630	0.650	501,000	318,790	0.6363	0.472	0.465	0.479	0.465	0.479	679,444	0.4692	0.00%
2022-12-08	0	0.640	0.620	0.640	0.570	0.640	1,054,000	642,920	0.6100	0.472	0.457	0.472	0.420	0.472	1,429,410	0.4498	13.27%
2022-12-07	0	0.570	0.550	0.570	0.520	0.570	1,120,000	628,060	0.5608	0.417	0.402	0.417	0.380	0.417	1,532,359	0.4099	9.62%
2022-12-06	0	0.520	0.520	0.550	0.520	0.550	138,000	72,900	0.5283	0.380	0.380	0.402	0.380	0.402	188,809	0.3861	0.00%
2022-12-05	0	0.520	0.520	0.540	0.510	0.540	270,000	143,640	0.5320	0.380	0.380	0.395	0.373	0.395	369,408	0.3888	1.96%
2022-12-02	0	0.510	0.500	0.510	0.510	0.530	341,000	177,720	0.5212	0.373	0.365	0.373	0.373	0.387	466,549	0.3809	-3.77%
2022-12-01	0	0.530	0.530	0.550	0.520	0.540	368,000	195,060	0.5301	0.387	0.387	0.402	0.380	0.395	503,489	0.3874	-1.85%
2022-11-30	0	0.540	0.540	0.550	0.510	0.540	210,546	112,724	0.5354	0.395	0.395	0.402	0.373	0.395	288,064	0.3913	1.89%
2022-11-29	0	0.530	0.510	0.530	0.500	0.530	276,000	144,480	0.5235	0.387	0.373	0.387	0.365	0.387	377,617	0.3826	1.92%
2022-11-28	0	0.520	0.510	0.520	0.500	0.520	84,000	43,040	0.5124	0.380	0.373	0.380	0.365	0.380	114,927	0.3745	0.00%
2022-11-25	0	0.520	0.520	0.530	0.520	0.550	550,000	293,580	0.5338	0.380	0.380	0.387	0.380	0.402	752,498	0.3901	0.00%
2022-11-24	0	0.520	0.520	0.560	0.510	0.540	94,000	50,380	0.5360	0.380	0.380	0.409	0.373	0.395	128,609	0.3917	1.96%
2022-11-23	0	0.510	0.510	0.520	0.510	0.520	60,000	31,040	0.5173	0.373	0.373	0.380	0.373	0.380	82,091	0.3781	0.00%
2022-11-22	0	0.510	0.510	0.520	0.510	0.510	34,000	17,340	0.5100	0.373	0.373	0.380	0.373	0.373	46,518	0.3728	2.00%
2022-11-21	0	0.500	0.500	0.530	0.490	0.510	162,000	81,140	0.5009	0.365	0.365	0.387	0.358	0.373	221,645	0.3661	-3.85%
2022-11-18	0	0.520	0.520	0.540	0.520	0.550	566,000	301,640	0.5329	0.380	0.380	0.395	0.380	0.402	774,389	0.3895	-1.89%
2022-11-17	0	0.530	0.530	0.550	0.500	0.530	210,000	111,060	0.5289	0.387	0.387	0.402	0.365	0.387	287,317	0.3865	0.00%
2022-11-16	0	0.530	0.530	0.580	0.530	0.560	128,000	70,740	0.5527	0.387	0.387	0.424	0.387	0.409	175,127	0.4039	-7.02%
2022-11-15	0	0.570	0.550	0.570	0.510	0.650	1,254,666	690,233	0.5501	0.417	0.402	0.417	0.373	0.475	1,716,606	0.4021	11.76%
2022-11-14	0	0.510	0.510	0.540	0.510	0.540	176,000	91,140	0.5178	0.373	0.373	0.395	0.373	0.395	240,799	0.3785	0.00%
2022-11-11	0	0.510	0.510	0.520	0.495	0.520	328,000	166,180	0.5066	0.373	0.373	0.380	0.362	0.380	448,762	0.3703	3.03%
2022-11-10	0	0.495	0.480	0.500	0.500	0.500	10,000	5,000	0.5000	0.362	0.351	0.365	0.365	0.365	13,682	0.3654	-1.00%
2022-11-09	0	0.500	0.485	0.500	0.480	0.510	256,000	127,630	0.4986	0.365	0.354	0.365	0.351	0.373	350,253	0.3644	1.01%
2022-11-08	0	0.495	0.495	0.510	0.495	0.510	210,000	105,830	0.5040	0.362	0.362	0.373	0.362	0.373	287,317	0.3683	-1.00%
2022-11-07	0	0.500	0.500	0.510	0.490	0.510	108,000	54,240	0.5022	0.365	0.365	0.373	0.358	0.373	147,763	0.3671	1.01%
2022-11-04	0	0.495	0.495	0.510	0.495	0.510	484,000	242,160	0.5003	0.362	0.362	0.373	0.362	0.373	662,198	0.3657	1.02%
2022-11-03	0	0.490	0.470	0.490	0.460	0.495	288,000	139,780	0.4853	0.358	0.344	0.358	0.336	0.362	394,035	0.3547	2.08%
2022-11-02	0	0.480	0.480	0.510	-	-	0	0	-	0.351	0.351	0.373	-	-	0	-	0.00%
2022-11-01	0	0.480	0.480	0.510	0.475	0.500	244,000	121,830	0.4993	0.351	0.351	0.373	0.347	0.365	333,835	0.3649	-4.00%
2022-10-31	0	0.500	0.480	0.500	0.455	0.520	172,000	87,650	0.5096	0.365	0.351	0.365	0.333	0.380	235,327	0.3725	0.00%
2022-10-28	0	0.500	0.500	0.530	0.500	0.510	86,000	43,800	0.5093	0.365	0.365	0.387	0.365	0.373	117,663	0.3722	-3.85%
2022-10-27	0	0.520	0.520	0.530	0.520	0.530	88,000	46,620	0.5298	0.380	0.380	0.387	0.380	0.387	120,400	0.3872	1.96%
2022-10-26	0	0.510	0.510	0.540	0.510	0.530	221,000	115,660	0.5233	0.373	0.373	0.395	0.373	0.387	302,367	0.3825	0.00%
2022-10-25	0	0.510	0.510	0.530	0.510	0.530	48,000	24,840	0.5175	0.373	0.373	0.387	0.373	0.387	65,673	0.3782	-1.92%
2022-10-24	0	0.520	0.510	0.520	0.500	0.550	194,000	103,820	0.5352	0.380	0.373	0.380	0.365	0.402	265,426	0.3911	-7.14%
2022-10-21	0	0.560	0.580	0.600	0.560	0.560	2,000	1,120	0.5600	0.409	0.424	0.439	0.409	0.409	2,736	0.4093	-3.45%
2022-10-20	0	0.580	0.560	0.580	0.560	0.590	86,000	49,020	0.5700	0.424	0.409	0.424	0.409	0.431	117,663	0.4166	3.57%
2022-10-19	0	0.560	0.560	0.580	0.560	0.580	132,000	75,920	0.5752	0.409	0.409	0.424	0.409	0.424	180,599	0.4204	-3.45%
2022-10-18	0	0.580	0.580	0.600	0.570	0.580	1,058,000	603,300	0.5702	0.424	0.424	0.439	0.417	0.424	1,447,532	0.4168	1.75%
2022-10-17	0	0.570	0.570	0.590	0.560	0.580	1,063,666	616,196	0.5793	0.417	0.417	0.431	0.409	0.424	1,455,284	0.4234	-3.39%
2022-10-14	0	0.590	0.570	0.590	0.570	0.590	661,333	384,019	0.5807	0.431	0.417	0.431	0.417	0.431	904,821	0.4244	5.36%
2022-10-13	0	0.560	0.560	0.600	0.560	0.590	14,000	8,000	0.5714	0.409	0.409	0.439	0.409	0.431	19,154	0.4177	-5.08%
2022-10-12	0	0.590	0.590	0.600	0.580	0.600	254,000	149,860	0.5900	0.431	0.431	0.439	0.424	0.439	347,517	0.4312	-1.67%
2022-10-11	0	0.600	0.580	0.600	0.580	0.600	42,000	25,160	0.5990	0.439	0.424	0.439	0.424	0.439	57,463	0.4378	0.00%
2022-10-10	0	0.600	0.590	0.620	0.590	0.610	436,000	261,600	0.6000	0.439	0.431	0.453	0.431	0.446	596,525	0.4385	-4.76%
2022-10-07	0	0.630	0.610	0.630	0.610	0.630	8,000	4,920	0.6150	0.460	0.446	0.460	0.446	0.460	10,945	0.4495	1.61%
2022-10-06	0	0.620	0.620	0.640	0.620	0.640	96,000	60,460	0.6298	0.453	0.453	0.468	0.453	0.468	131,345	0.4603	-4.62%
2022-10-05	0	0.650	0.640	0.650	0.620	0.650	90,000	56,900	0.6322	0.475	0.468	0.475	0.453	0.475	123,136	0.4621	3.17%
2022-10-03	0	0.630	0.600	0.630	0.600	0.630	114,000	69,560	0.6102	0.460	0.439	0.460	0.439	0.460	155,972	0.4460	0.00%
2022-09-30	0	0.630	0.630	0.640	0.610	0.620	7,750	4,712	0.6080	0.460	0.460	0.468	0.446	0.453	10,603	0.4444	-3.08%
2022-09-29	0	0.650	0.620	0.650	0.610	0.650	28,000	17,540	0.6264	0.475	0.453	0.475	0.446	0.475	38,309	0.4579	0.00%
2022-09-28	0	0.650	0.620	0.660	0.630	0.650	64,000	41,380	0.6466	0.475	0.453	0.482	0.460	0.475	87,563	0.4726	-1.52%
2022-09-27	0	0.660	0.640	0.660	0.640	0.660	18,000	11,560	0.6422	0.482	0.468	0.482	0.468	0.482	24,627	0.4694	0.00%
2022-09-26	0	0.660	0.640	0.660	0.640	0.670	56,000	36,380	0.6496	0.482	0.468	0.482	0.468	0.490	76,618	0.4748	0.00%
2022-09-23	0	0.660	0.640	0.660	-	-	0	0	-	0.482	0.468	0.482	-	-	0	-	0.00%
2022-09-22	0	0.660	0.650	0.660	0.640	0.660	177,000	115,460	0.6523	0.482	0.475	0.482	0.468	0.482	242,167	0.4768	0.00%
2022-09-21	0	0.660	0.650	0.680	0.660	0.660	62,000	40,920	0.6600	0.482	0.475	0.497	0.482	0.482	84,827	0.4824	-2.94%
2022-09-20	0	0.680	0.660	0.690	0.650	0.680	14,000	9,420	0.6729	0.497	0.482	0.504	0.475	0.497	19,154	0.4918	3.03%
2022-09-19	0	0.660	0.650	0.690	-	-	0	0	-	0.482	0.475	0.504	-	-	0	-	0.00%
2022-09-16	0	0.660	0.660	0.690	0.660	0.660	74,700	49,238	0.6591	0.482	0.482	0.504	0.482	0.482	102,203	0.4818	-4.35%
2022-09-15	0	0.690	0.670	0.680	0.670	0.690	6,000	4,060	0.6767	0.504	0.490	0.497	0.490	0.504	8,209	0.4946	0.00%
2022-09-14	0	0.690	0.680	0.690	0.670	0.690	86,000	58,280	0.6777	0.504	0.497	0.504	0.490	0.504	117,663	0.4953	0.00%
2022-09-13	0	0.690	0.670	0.690	-	-	0	0	-	0.504	0.490	0.504	-	-	0	-	0.00%
2022-09-09	0	0.690	0.680	0.690	0.690	0.690	68,000	46,920	0.6900	0.504	0.497	0.504	0.504	0.504	93,036	0.5043	0.00%
2022-09-08	0	0.690	0.670	0.690	0.670	0.690	4,000	2,720	0.6800	0.504	0.490	0.504	0.490	0.504	5,473	0.4970	0.00%
2022-09-07	0	0.690	0.660	0.690	-	-	0	0	-	0.504	0.482	0.504	-	-	0	-	0.00%
2022-09-06	0	0.690	0.660	0.690	0.660	0.690	20,000	13,480	0.6740	0.504	0.482	0.504	0.482	0.504	27,364	0.4926	1.47%
2022-09-05	0	0.680	0.650	0.690	0.660	0.680	102,000	68,260	0.6692	0.497	0.475	0.504	0.482	0.497	139,554	0.4891	-1.45%
2022-09-02	0	0.690	0.680	0.690	0.670	0.690	30,000	20,340	0.6780	0.504	0.497	0.504	0.490	0.504	41,045	0.4955	0.00%
2022-09-01	0	0.690	0.670	0.690	0.640	0.700	316,000	213,580	0.6759	0.504	0.490	0.504	0.468	0.512	432,344	0.4940	6.15%
2022-08-31	0	0.650	0.650	0.660	0.650	0.680	1,674,000	1,105,300	0.6603	0.475	0.475	0.482	0.475	0.497	2,290,329	0.4826	-7.14%
2022-08-30	0	0.700	0.680	0.700	0.680	0.700	610,000	426,800	0.6997	0.512	0.497	0.512	0.497	0.512	834,588	0.5114	1.45%
2022-08-29	0	0.690	0.690	0.720	0.680	0.690	120,000	82,600	0.6883	0.504	0.504	0.526	0.497	0.504	164,181	0.5031	-3.36%
2022-08-26	0	0.714	0.700	0.730	-	-	0	0	-	0.522	0.512	0.534	-	-	0	-	0.00%
2022-08-25	0	0.714	0.700	0.730	-	-	0	0	-	0.522	0.512	0.534	-	-	0	-	-0.00%
2022-08-24	0	0.730	0.710	0.730	-	-	0	0	-	0.522	0.508	0.522	-	-	0	-	0.00%
2022-08-23	0	0.730	0.700	0.730	-	-	0	0	-	0.522	0.500	0.522	-	-	0	-	0.00%
2022-08-22	0	0.730	0.710	0.750	-	-	0	0	-	0.522	0.508	0.536	-	-	0	-	0.00%
2022-08-19	0	0.730	0.730	0.750	0.720	0.730	166,000	119,820	0.7218	0.522	0.522	0.536	0.515	0.522	232,207	0.5160	1.39%
2022-08-18	0	0.720	0.710	0.720	0.720	0.720	4,000	2,880	0.7200	0.515	0.508	0.515	0.515	0.515	5,595	0.5147	0.00%
2022-08-17	0	0.720	0.710	0.730	0.710	0.720	80,000	57,500	0.7188	0.515	0.508	0.522	0.508	0.515	111,907	0.5138	0.00%
2022-08-16	0	0.720	0.710	0.720	0.720	0.740	316,000	229,600	0.7266	0.515	0.508	0.515	0.515	0.529	442,033	0.5194	-2.70%
2022-08-15	0	0.740	0.730	0.740	0.730	0.740	8,000	5,880	0.7350	0.529	0.522	0.529	0.522	0.529	11,191	0.5254	0.00%
2022-08-12	0	0.740	0.720	0.740	-	-	0	0	-	0.529	0.515	0.529	-	-	0	-	0.00%
2022-08-11	0	0.740	0.720	0.750	0.740	0.740	38,000	28,120	0.7400	0.529	0.515	0.536	0.529	0.529	53,156	0.5290	0.00%
2022-08-10	0	0.740	0.720	0.740	0.710	0.740	8,001	5,740	0.7174	0.529	0.515	0.529	0.508	0.529	11,192	0.5129	4.23%
2022-08-09	0	0.710	0.710	0.740	0.710	0.730	224,000	162,900	0.7272	0.508	0.508	0.529	0.508	0.522	313,340	0.5199	-1.39%
2022-08-08	0	0.720	0.720	0.740	0.700	0.710	68,250	48,067	0.7043	0.515	0.515	0.529	0.500	0.508	95,471	0.5035	0.00%
2022-08-05	0	0.720	0.700	0.720	0.700	0.720	428,333	306,436	0.7154	0.515	0.500	0.515	0.500	0.515	599,168	0.5114	0.00%
2022-08-04	0	0.720	0.700	0.720	-	-	0	0	-	0.515	0.500	0.515	-	-	0	-	0.00%
2022-08-03	0	0.720	0.710	0.720	0.670	0.740	390,000	277,740	0.7122	0.515	0.508	0.515	0.479	0.529	545,546	0.5091	0.00%
2022-08-02	0	0.720	0.720	0.740	0.720	0.740	112,666	81,619	0.7244	0.515	0.515	0.529	0.515	0.529	157,601	0.5179	-2.70%
2022-08-01	0	0.740	0.730	0.750	0.720	0.750	116,000	85,940	0.7409	0.529	0.522	0.536	0.515	0.536	162,265	0.5296	-2.63%
2022-07-29	0	0.760	0.730	0.760	-	-	1,213	873	0.7197	0.543	0.522	0.543	-	-	1,697	0.5145	0.00%
2022-07-28	0	0.760	0.730	0.760	-	-	0	0	-	0.543	0.522	0.543	-	-	0	-	0.00%
2022-07-27	0	0.760	0.750	0.760	0.760	0.760	22,000	16,720	0.7600	0.543	0.536	0.543	0.543	0.543	30,774	0.5433	0.00%
2022-07-26	0	0.760	0.750	0.760	-	-	0	0	-	0.543	0.536	0.543	-	-	0	-	0.00%
2022-07-25	0	0.760	0.750	0.760	0.760	0.760	4,000	3,040	0.7600	0.543	0.536	0.543	0.543	0.543	5,595	0.5433	0.00%
2022-07-22	0	0.760	0.750	0.760	0.750	0.760	120,000	91,100	0.7592	0.543	0.536	0.543	0.536	0.543	167,860	0.5427	0.00%
2022-07-21	0	0.760	0.750	0.760	0.750	0.760	66,200	50,104	0.7569	0.543	0.536	0.543	0.536	0.543	92,603	0.5411	-1.30%
2022-07-20	0	0.770	0.770	0.780	0.760	0.770	64,000	49,260	0.7697	0.550	0.550	0.558	0.543	0.550	89,526	0.5502	-1.28%
2022-07-19	0	0.780	0.770	0.780	0.780	0.780	42,000	32,760	0.7800	0.558	0.550	0.558	0.558	0.558	58,751	0.5576	-1.27%
2022-07-18	0	0.790	0.760	0.790	0.760	0.790	360,000	277,120	0.7698	0.565	0.543	0.565	0.543	0.565	503,581	0.5503	2.60%
2022-07-15	0	0.770	0.760	0.770	0.770	0.780	130,000	100,800	0.7754	0.550	0.543	0.550	0.550	0.558	181,849	0.5543	-1.28%
2022-07-14	0	0.780	0.770	0.780	0.780	0.780	452,000	352,560	0.7800	0.558	0.550	0.558	0.558	0.558	632,274	0.5576	-2.50%
2022-07-13	0	0.800	0.790	0.800	0.800	0.800	100,000	80,000	0.8000	0.572	0.565	0.572	0.572	0.572	139,884	0.5719	1.27%
2022-07-12	0	0.790	0.780	0.790	0.780	0.800	176,000	139,020	0.7899	0.565	0.558	0.565	0.558	0.572	246,195	0.5647	0.00%
2022-07-11	0	0.790	0.790	0.800	0.790	0.790	286,000	225,940	0.7900	0.565	0.565	0.572	0.565	0.565	400,067	0.5648	-2.47%
2022-07-08	0	0.810	0.800	0.810	0.800	0.810	6,333	5,076	0.8015	0.579	0.572	0.579	0.572	0.579	8,859	0.5730	0.00%
2022-07-07	0	0.810	0.800	0.810	0.800	0.810	84,000	67,420	0.8026	0.579	0.572	0.579	0.572	0.579	117,502	0.5738	0.00%
2022-07-06	0	0.810	0.800	0.820	0.790	0.810	90,000	72,020	0.8002	0.579	0.572	0.586	0.565	0.579	125,895	0.5721	-1.22%
2022-07-05	0	0.820	0.810	0.820	0.820	0.820	2,000	1,640	0.8200	0.586	0.579	0.586	0.586	0.586	2,798	0.5862	0.00%
2022-07-04	0	0.820	0.810	0.820	0.810	0.820	1,050,512	861,389	0.8200	0.586	0.579	0.586	0.579	0.586	1,469,495	0.5862	0.00%
2022-06-30	0	0.820	0.810	0.820	0.810	0.820	82,000	67,220	0.8198	0.586	0.579	0.586	0.579	0.586	114,705	0.5860	1.23%
2022-06-29	0	0.810	0.810	0.820	0.810	0.810	41,750	33,765	0.8087	0.579	0.579	0.586	0.579	0.579	58,401	0.5782	0.00%
2022-06-28	0	0.810	0.810	0.830	0.800	0.810	176,000	142,220	0.8081	0.579	0.579	0.593	0.572	0.579	246,195	0.5777	0.00%
2022-06-27	0	0.810	0.800	0.820	0.800	0.810	570,750	457,417	0.8014	0.579	0.572	0.586	0.572	0.579	798,386	0.5729	0.00%
2022-06-24	0	0.810	0.790	0.810	0.800	0.810	252,000	203,980	0.8094	0.579	0.565	0.579	0.572	0.579	352,507	0.5787	0.00%
2022-06-23	0	0.810	0.800	0.810	0.790	0.810	22,000	17,780	0.8082	0.579	0.572	0.579	0.565	0.579	30,774	0.5778	1.25%
2022-06-22	0	0.800	0.800	0.810	0.800	0.800	10,000	8,000	0.8000	0.572	0.572	0.579	0.572	0.572	13,988	0.5719	-1.23%
2022-06-21	0	0.810	0.800	0.810	0.800	0.810	402,666	324,426	0.8057	0.579	0.572	0.579	0.572	0.579	563,264	0.5760	-1.22%
2022-06-20	0	0.820	0.810	0.820	0.820	0.820	84,000	68,880	0.8200	0.586	0.579	0.586	0.586	0.586	117,502	0.5862	0.00%
2022-06-17	0	0.820	0.820	0.850	-	-	0	0	-	0.586	0.586	0.608	-	-	0	-	0.00%
2022-06-16	0	0.820	0.820	0.830	-	-	0	0	-	0.586	0.586	0.593	-	-	0	-	1.23%
2022-06-15	0	0.810	0.810	0.830	0.810	0.810	12,000	9,720	0.8100	0.579	0.579	0.593	0.579	0.579	16,786	0.5791	0.00%
2022-06-14	0	0.810	0.810	0.830	0.810	0.810	5,320	4,309	0.8100	0.579	0.579	0.593	0.579	0.579	7,442	0.5790	0.00%
2022-06-13	0	0.810	0.810	0.820	0.810	0.820	236,200	193,571	0.8195	0.579	0.579	0.586	0.579	0.586	330,405	0.5859	-1.22%
2022-06-10	0	0.820	0.820	0.840	0.820	0.840	38,700	32,340	0.8357	0.586	0.586	0.600	0.586	0.600	54,135	0.5974	0.00%
2022-06-09	0	0.820	0.820	0.830	0.810	0.820	254,000	205,960	0.8109	0.586	0.586	0.593	0.579	0.586	355,305	0.5797	0.00%
2022-06-08	0	0.820	0.820	0.830	0.820	0.830	30,200	24,778	0.8205	0.586	0.586	0.593	0.586	0.593	42,245	0.5865	0.00%
2022-06-07	0	0.820	0.810	0.830	0.820	0.820	62,000	50,840	0.8200	0.586	0.579	0.593	0.586	0.586	86,728	0.5862	0.00%
2022-06-06	0	0.820	0.810	0.820	0.810	0.820	74,000	60,480	0.8173	0.586	0.579	0.586	0.579	0.586	103,514	0.5843	0.00%
2022-06-02	0	0.820	0.820	0.830	-	-	12,000	9,840	0.8200	0.586	0.586	0.593	-	-	16,786	0.5862	0.00%
2022-06-01	0	0.820	0.820	0.830	0.820	0.820	7,120	5,804	0.8152	0.586	0.586	0.593	0.586	0.586	9,960	0.5827	0.00%
2022-05-31	0	0.820	0.810	0.830	0.810	0.830	104,000	85,340	0.8206	0.586	0.579	0.593	0.579	0.593	145,479	0.5866	1.23%
2022-05-30	0	0.810	0.810	0.830	0.810	0.830	73,233	59,801	0.8166	0.579	0.579	0.593	0.579	0.593	102,441	0.5838	0.00%
2022-05-27	0	0.810	0.810	0.830	0.810	0.820	80,000	65,420	0.8178	0.579	0.579	0.593	0.579	0.586	111,907	0.5846	-1.22%
2022-05-26	0	0.820	0.810	0.840	-	-	0	0	-	0.586	0.579	0.600	-	-	0	-	0.00%
2022-05-25	0	0.820	0.810	0.840	0.810	0.830	70,000	57,840	0.8263	0.586	0.579	0.600	0.579	0.593	97,919	0.5907	-1.20%
2022-05-24	0	0.830	0.810	0.830	0.810	0.830	107,999	88,059	0.8154	0.593	0.579	0.593	0.579	0.593	151,073	0.5829	0.00%
2022-05-23	0	0.830	0.820	0.840	0.830	0.840	44,000	36,640	0.8327	0.593	0.586	0.600	0.593	0.600	61,549	0.5953	-1.19%
2022-05-20	0	0.840	0.830	0.850	0.820	0.840	478,000	395,360	0.8271	0.600	0.593	0.608	0.586	0.600	668,644	0.5913	1.20%
2022-05-19	0	0.830	0.820	0.850	-	-	0	0	-	0.593	0.586	0.608	-	-	0	-	-3.49%
2022-05-18	0	0.860	0.830	0.860	0.830	0.860	318,000	265,480	0.8348	0.615	0.593	0.615	0.593	0.615	444,830	0.5968	1.18%
2022-05-17	0	0.850	0.830	0.860	0.810	0.870	39,000	32,540	0.8344	0.608	0.593	0.615	0.579	0.622	54,555	0.5965	6.25%
2022-05-16	0	0.800	0.800	0.840	0.800	0.850	148,936	123,030	0.8261	0.572	0.572	0.600	0.572	0.608	208,337	0.5905	-1.23%
2022-05-13	0	0.810	0.800	0.830	-	-	0	0	-	0.579	0.572	0.593	-	-	0	-	0.00%
2022-05-12	0	0.810	0.810	0.830	0.800	0.810	151,500	121,430	0.8015	0.579	0.579	0.593	0.572	0.579	211,924	0.5730	-3.57%
2022-05-11	0	0.840	0.820	0.840	-	-	0	0	-	0.600	0.586	0.600	-	-	0	-	0.00%
2022-05-10	0	0.840	0.820	0.850	-	-	0	0	-	0.600	0.586	0.608	-	-	0	-	0.00%
2022-05-06	0	0.840	0.810	0.860	0.810	0.850	178,000	148,140	0.8322	0.600	0.579	0.615	0.579	0.608	248,993	0.5950	1.20%
2022-05-05	0	0.830	0.830	0.860	0.820	0.850	164,666	136,326	0.8279	0.593	0.593	0.615	0.586	0.608	230,341	0.5918	0.00%
2022-05-04	0	0.830	0.830	0.850	0.810	0.850	32,000	26,680	0.8338	0.593	0.593	0.608	0.579	0.608	44,763	0.5960	2.47%
2022-05-03	0	0.810	0.810	0.840	0.810	0.810	2,000	1,620	0.8100	0.579	0.579	0.600	0.579	0.579	2,798	0.5791	-4.71%
2022-04-29	0	0.850	0.810	0.850	0.850	0.850	10,000	8,500	0.8500	0.608	0.579	0.608	0.608	0.608	13,988	0.6076	0.00%
2022-04-28	0	0.850	0.840	0.850	0.820	0.850	6,000	5,040	0.8400	0.608	0.600	0.608	0.586	0.608	8,393	0.6005	6.25%
2022-04-27	0	0.800	0.800	0.820	0.800	0.820	282,000	226,560	0.8034	0.572	0.572	0.586	0.572	0.586	394,472	0.5743	-2.44%
2022-04-26	0	0.820	0.810	0.830	0.820	0.820	6,000	4,920	0.8200	0.586	0.579	0.593	0.586	0.586	8,393	0.5862	-1.20%
2022-04-25	0	0.830	0.820	0.850	0.820	0.830	370,000	306,400	0.8281	0.593	0.586	0.608	0.586	0.593	517,570	0.5920	-2.35%
2022-04-22	0	0.850	0.830	0.850	0.850	0.850	48,000	40,800	0.8500	0.608	0.593	0.608	0.608	0.608	67,144	0.6076	0.00%
2022-04-21	0	0.850	0.830	0.850	0.850	0.850	500,000	425,000	0.8500	0.608	0.593	0.608	0.608	0.608	699,419	0.6076	0.00%
2022-04-20	0	0.850	0.840	0.850	0.850	0.850	30,000	25,500	0.8500	0.608	0.600	0.608	0.608	0.608	41,965	0.6076	0.00%
2022-04-19	0	0.850	0.830	0.850	0.850	0.850	20,000	17,000	0.8500	0.608	0.593	0.608	0.608	0.608	27,977	0.6076	-2.30%
2022-04-14	0	0.870	0.820	0.870	0.820	0.870	318,000	264,700	0.8324	0.622	0.586	0.622	0.586	0.622	444,830	0.5951	6.10%
2022-04-13	0	0.820	0.820	0.830	0.810	0.820	6,000	4,900	0.8167	0.586	0.586	0.593	0.579	0.586	8,393	0.5838	-1.20%
2022-04-12	0	0.830	0.810	0.830	-	-	0	0	-	0.593	0.579	0.593	-	-	0	-	0.00%
2022-04-11	0	0.830	0.810	0.830	-	-	0	0	-	0.593	0.579	0.593	-	-	0	-	0.00%
2022-04-08	0	0.830	0.820	0.840	-	-	0	0	-	0.593	0.586	0.600	-	-	0	-	0.00%
2022-04-07	0	0.830	0.810	0.840	0.830	0.830	104,000	86,320	0.8300	0.593	0.579	0.600	0.593	0.593	145,479	0.5933	2.47%
2022-04-06	0	0.810	0.810	0.830	0.800	0.830	316,000	258,460	0.8179	0.579	0.579	0.593	0.572	0.593	442,033	0.5847	-1.22%
2022-04-04	0	0.820	0.820	0.850	0.820	0.820	4,000	3,280	0.8200	0.586	0.586	0.608	0.586	0.586	5,595	0.5862	0.00%
2022-04-01	0	0.820	0.820	0.830	0.810	0.820	4,000	3,260	0.8150	0.586	0.586	0.593	0.579	0.586	5,595	0.5826	0.00%
2022-03-31	0	0.820	0.820	0.840	0.810	0.810	2,333	1,879	0.8054	0.586	0.586	0.600	0.579	0.579	3,263	0.5758	-1.20%
2022-03-30	0	0.830	0.820	0.840	0.810	0.830	15,750	12,887	0.8182	0.593	0.586	0.600	0.579	0.593	22,032	0.5849	2.47%
2022-03-29	0	0.810	0.810	0.850	0.810	0.810	2,030	1,643	0.8094	0.579	0.579	0.608	0.579	0.579	2,840	0.5786	0.00%
2022-03-28	0	0.810	0.810	0.830	0.810	0.820	82,000	67,120	0.8185	0.579	0.579	0.593	0.579	0.586	114,705	0.5852	-1.22%
2022-03-25	0	0.820	0.800	0.830	0.810	0.850	163,000	133,550	0.8193	0.586	0.572	0.593	0.579	0.608	228,010	0.5857	0.00%
2022-03-24	0	0.820	0.810	0.850	0.820	0.830	72,000	59,440	0.8256	0.586	0.579	0.608	0.586	0.593	100,716	0.5902	-1.20%
2022-03-23	0	0.830	0.830	0.840	0.830	0.860	294,000	244,840	0.8328	0.593	0.593	0.600	0.593	0.615	411,258	0.5953	-3.49%
2022-03-22	0	0.860	0.830	0.860	0.860	0.860	20,000	17,200	0.8600	0.615	0.593	0.615	0.615	0.615	27,977	0.6148	0.00%
2022-03-21	0	0.860	0.820	0.860	0.820	0.860	110,000	90,460	0.8224	0.615	0.586	0.615	0.586	0.615	153,872	0.5879	0.00%
2022-03-18	0	0.860	0.810	0.860	0.860	0.860	6,000	5,160	0.8600	0.615	0.579	0.615	0.615	0.615	8,393	0.6148	0.00%
2022-03-17	0	0.860	0.820	0.870	0.820	0.880	84,000	71,740	0.8540	0.615	0.586	0.622	0.586	0.629	117,502	0.6105	6.17%
2022-03-16	0	0.810	0.810	0.830	0.790	0.810	260,000	207,700	0.7988	0.579	0.579	0.593	0.565	0.579	363,698	0.5711	5.19%
2022-03-15	0	0.770	0.770	0.790	0.760	0.810	260,000	206,120	0.7928	0.550	0.550	0.565	0.543	0.579	363,698	0.5667	-6.10%
2022-03-14	0	0.820	0.810	0.820	0.820	0.840	392,000	325,260	0.8297	0.586	0.579	0.586	0.586	0.600	548,344	0.5932	-1.20%
2022-03-11	0	0.830	0.810	0.850	0.800	0.840	230,000	195,000	0.8478	0.593	0.579	0.608	0.572	0.600	321,733	0.6061	0.00%
2022-03-10	0	0.830	0.830	0.850	0.830	0.830	24,000	20,360	0.8483	0.593	0.593	0.608	0.593	0.593	33,572	0.6065	1.22%
2022-03-09	0	0.820	0.820	0.830	0.820	0.820	40,000	32,800	0.8200	0.586	0.586	0.593	0.586	0.586	55,953	0.5862	-1.20%
2022-03-08	0	0.830	0.830	0.840	0.830	0.840	232,000	194,060	0.8365	0.593	0.593	0.600	0.593	0.600	324,530	0.5980	-1.19%
2022-03-07	0	0.840	0.840	0.860	0.840	0.860	39,000	33,370	0.8556	0.600	0.600	0.615	0.600	0.615	54,555	0.6117	-3.45%
2022-03-04	0	0.870	0.860	0.880	-	-	0	0	-	0.622	0.615	0.629	-	-	0	-	0.00%
2022-03-03	0	0.870	0.850	0.870	0.850	0.870	214,000	184,080	0.8602	0.622	0.608	0.622	0.608	0.622	299,351	0.6149	0.00%
2022-03-02	0	0.870	0.870	0.880	0.860	0.880	60,000	52,240	0.8707	0.622	0.622	0.629	0.615	0.629	83,930	0.6224	-1.14%
2022-03-01	0	0.880	0.870	0.880	0.860	0.880	192,000	168,060	0.8753	0.629	0.622	0.629	0.615	0.629	268,577	0.6257	0.00%
2022-02-28	0	0.880	0.860	0.880	0.860	0.890	296,000	257,700	0.8706	0.629	0.615	0.629	0.615	0.636	414,056	0.6224	-1.12%
2022-02-25	0	0.890	0.870	0.890	0.880	0.900	162,000	143,480	0.8857	0.636	0.622	0.636	0.629	0.643	226,612	0.6332	1.14%
2022-02-24	0	0.880	0.880	0.900	0.880	0.890	436,000	384,160	0.8811	0.629	0.629	0.643	0.629	0.636	609,893	0.6299	-3.30%
2022-02-23	0	0.910	0.890	0.910	-	-	0	0	-	0.651	0.636	0.651	-	-	0	-	0.00%
2022-02-22	0	0.910	0.900	0.910	0.890	0.910	166,700	149,415	0.8963	0.651	0.643	0.651	0.636	0.651	233,186	0.6408	-1.09%
2022-02-21	0	0.920	0.910	0.920	0.920	0.920	46,000	42,320	0.9200	0.658	0.651	0.658	0.658	0.658	64,347	0.6577	0.00%
2022-02-18	0	0.920	0.910	0.920	0.900	0.920	373,666	337,636	0.9036	0.658	0.651	0.658	0.643	0.658	522,698	0.6459	0.00%
2022-02-17	0	0.920	0.920	0.930	0.920	0.920	172,000	158,240	0.9200	0.658	0.658	0.665	0.658	0.658	240,600	0.6577	0.00%
2022-02-16	0	0.920	0.920	0.950	-	-	0	0	-	0.658	0.658	0.679	-	-	0	-	0.00%
2022-02-15	0	0.920	0.910	0.930	-	-	0	0	-	0.658	0.651	0.665	-	-	0	-	0.00%
2022-02-14	0	0.920	0.910	0.950	-	-	0	0	-	0.658	0.651	0.679	-	-	0	-	0.00%
2022-02-11	0	0.920	0.910	0.940	0.920	0.920	154,000	141,680	0.9200	0.658	0.651	0.672	0.658	0.658	215,421	0.6577	0.00%
2022-02-10	0	0.920	0.920	0.930	0.920	0.920	52,000	47,840	0.9200	0.658	0.658	0.665	0.658	0.658	72,740	0.6577	0.00%
2022-02-09	0	0.920	0.920	0.930	-	-	0	0	-	0.658	0.658	0.665	-	-	0	-	1.10%
2022-02-08	0	0.910	0.910	0.920	0.910	0.920	182,000	167,420	0.9199	0.651	0.651	0.658	0.651	0.658	254,588	0.6576	-1.09%
2022-02-07	0	0.920	0.920	0.940	0.920	0.940	62,000	57,080	0.9206	0.658	0.658	0.672	0.658	0.672	86,728	0.6582	-2.13%
2022-02-04	0	0.940	0.930	0.940	0.920	0.940	299,428	277,382	0.9264	0.672	0.665	0.672	0.658	0.672	418,851	0.6622	3.30%
2022-01-31	0	0.910	0.910	0.920	0.910	0.910	104,000	94,640	0.9100	0.651	0.651	0.658	0.651	0.651	145,479	0.6505	0.00%
2022-01-28	0	0.910	0.910	0.920	0.900	0.930	109,531	99,631	0.9096	0.651	0.651	0.658	0.643	0.665	153,216	0.6503	0.00%
2022-01-27	0	0.910	0.910	0.920	0.910	0.930	66,000	60,700	0.9197	0.651	0.651	0.658	0.651	0.665	92,323	0.6575	-2.15%
2022-01-26	0	0.930	0.920	0.930	0.920	0.930	60,000	55,780	0.9297	0.665	0.658	0.665	0.658	0.665	83,930	0.6646	0.00%
2022-01-25	0	0.930	0.920	0.930	0.930	0.930	172,000	159,960	0.9300	0.665	0.658	0.665	0.665	0.665	240,600	0.6648	-1.06%
2022-01-24	0	0.940	0.930	0.940	0.920	0.960	626,000	592,480	0.9465	0.672	0.665	0.672	0.658	0.686	875,672	0.6766	2.17%
2022-01-21	0	0.920	0.920	0.930	0.920	0.920	111,500	102,520	0.9195	0.658	0.658	0.665	0.658	0.658	155,970	0.6573	0.00%
2022-01-20	0	0.920	0.910	0.920	0.900	0.920	264,000	240,540	0.9111	0.658	0.651	0.658	0.643	0.658	369,293	0.6514	2.22%
2022-01-19	0	0.900	0.890	0.900	0.890	0.930	545,803	492,526	0.9024	0.643	0.636	0.643	0.636	0.665	763,490	0.6451	-3.23%
2022-01-18	0	0.930	0.920	0.940	0.930	0.930	6,000	5,580	0.9300	0.665	0.658	0.672	0.665	0.665	8,393	0.6648	0.00%
2022-01-17	0	0.930	0.920	0.930	0.900	0.930	524,000	477,220	0.9107	0.665	0.658	0.665	0.643	0.665	732,991	0.6511	1.09%
2022-01-14	0	0.920	0.920	0.930	-	-	0	0	-	0.658	0.658	0.665	-	-	0	-	0.00%
2022-01-13	0	0.920	0.920	0.930	0.920	0.930	64,720	59,949	0.9263	0.658	0.658	0.665	0.658	0.665	90,533	0.6622	-2.13%
2022-01-12	0	0.940	0.930	0.940	0.930	0.940	66,000	61,520	0.9321	0.672	0.665	0.672	0.665	0.672	92,323	0.6664	0.00%
2022-01-11	0	0.940	0.930	0.940	0.950	0.950	10,000	9,500	0.9500	0.672	0.665	0.672	0.679	0.679	13,988	0.6791	2.17%
2022-01-10	0	0.920	0.920	0.950	0.920	0.930	18,000	16,660	0.9256	0.658	0.658	0.679	0.658	0.665	25,179	0.6617	-1.08%
2022-01-07	0	0.930	0.920	0.950	0.910	0.930	93,000	85,120	0.9153	0.665	0.658	0.679	0.651	0.665	130,092	0.6543	2.20%
2022-01-06	0	0.910	0.920	0.940	0.910	0.960	236,000	223,740	0.9481	0.651	0.658	0.672	0.651	0.686	330,126	0.6777	-1.09%
2022-01-05	0	0.920	0.910	0.920	0.910	0.930	108,000	99,200	0.9185	0.658	0.651	0.658	0.651	0.665	151,074	0.6566	0.00%
2022-01-04	0	0.920	0.910	0.920	0.920	0.930	139,267	128,190	0.9205	0.658	0.651	0.658	0.658	0.665	194,812	0.6580	-1.08%
2022-01-03	0	0.930	0.930	0.950	0.910	0.930	202,000	187,820	0.9298	0.665	0.665	0.679	0.651	0.665	282,565	0.6647	0.00%
2021-12-31	0	0.930	0.930	0.940	0.910	0.930	104,000	95,900	0.9221	0.665	0.665	0.672	0.651	0.665	145,479	0.6592	3.33%
2021-12-30	0	0.900	0.900	0.910	0.900	0.910	1,334,000	1,201,620	0.9008	0.643	0.643	0.651	0.643	0.651	1,866,049	0.6439	-1.10%
2021-12-29	0	0.910	0.900	0.910	0.900	0.920	1,012,000	924,620	0.9137	0.651	0.643	0.651	0.643	0.658	1,415,623	0.6532	-1.09%
2021-12-28	0	0.920	0.920	0.940	0.920	0.930	586,000	539,800	0.9212	0.658	0.658	0.672	0.658	0.665	819,719	0.6585	-1.08%
2021-12-24	0	0.930	0.930	0.940	0.920	0.930	20,000	18,580	0.9290	0.665	0.665	0.672	0.658	0.665	27,977	0.6641	-2.11%
2021-12-23	0	0.950	0.930	0.950	0.920	0.950	204,000	190,340	0.9330	0.679	0.665	0.679	0.658	0.679	285,363	0.6670	0.00%
2021-12-22	0	0.950	0.930	0.950	0.920	0.960	36,000	33,960	0.9433	0.679	0.665	0.679	0.658	0.686	50,358	0.6744	4.40%
2021-12-21	0	0.910	0.910	0.930	0.910	0.930	54,000	49,460	0.9159	0.651	0.651	0.665	0.651	0.665	75,537	0.6548	-1.09%
2021-12-20	0	0.920	0.910	0.930	0.910	0.930	76,000	70,060	0.9218	0.658	0.651	0.665	0.651	0.665	106,312	0.6590	-3.16%
2021-12-17	0	0.950	0.910	0.950	0.910	0.970	316,000	294,480	0.9319	0.679	0.651	0.679	0.651	0.693	442,033	0.6662	1.06%
2021-12-16	0	0.940	0.940	0.950	0.930	0.950	218,000	204,900	0.9399	0.672	0.672	0.679	0.665	0.679	304,946	0.6719	-1.05%
2021-12-15	0	0.950	0.940	0.950	0.940	0.960	66,000	62,700	0.9500	0.679	0.672	0.679	0.672	0.686	92,323	0.6791	0.00%
2021-12-14	0	0.950	0.950	0.960	0.950	0.960	170,000	162,520	0.9560	0.679	0.679	0.686	0.679	0.686	237,802	0.6834	-1.04%
2021-12-13	0	0.960	0.960	0.970	0.960	0.970	6,000	5,800	0.9667	0.686	0.686	0.693	0.686	0.693	8,393	0.6911	0.00%
2021-12-10	0	0.960	0.960	0.970	-	-	0	0	-	0.686	0.686	0.693	-	-	0	-	0.00%
2021-12-09	0	0.960	0.960	0.970	0.950	0.970	938,000	901,700	0.9613	0.686	0.686	0.693	0.679	0.693	1,312,109	0.6872	-2.54%
2021-12-08	0	1.000	0.980	1.000	0.970	1.000	50,865	49,541	0.9740	0.704	0.690	0.704	0.683	0.704	72,235	0.6858	2.04%
2021-12-07	0	0.980	0.980	1.000	0.970	0.980	76,000	74,340	0.9782	0.690	0.690	0.704	0.683	0.690	107,931	0.6888	1.03%
2021-12-06	0	0.970	0.970	0.980	0.970	0.990	385,666	377,289	0.9783	0.683	0.683	0.690	0.683	0.697	547,699	0.6889	-1.02%
2021-12-03	0	0.980	0.980	1.000	-	-	0	0	-	0.690	0.690	0.704	-	-	0	-	0.00%
2021-12-02	0	0.980	0.980	0.990	0.970	1.000	174,000	170,500	0.9799	0.690	0.690	0.697	0.683	0.704	247,104	0.6900	0.00%
2021-12-01	0	0.980	0.980	1.000	0.980	0.990	132,000	129,560	0.9815	0.690	0.690	0.704	0.690	0.697	187,458	0.6911	-1.01%
2021-11-30	0	0.990	0.970	0.990	0.980	0.990	774,000	762,220	0.9848	0.697	0.683	0.697	0.690	0.697	1,099,188	0.6934	0.00%
2021-11-29	0	0.990	0.990	1.000	0.990	1.000	46,000	45,940	0.9987	0.697	0.697	0.704	0.697	0.704	65,326	0.7032	-1.00%
2021-11-26	0	1.000	1.000	1.020	1.000	1.040	580,000	587,820	1.0135	0.704	0.704	0.718	0.704	0.732	823,681	0.7137	-0.99%
2021-11-25	0	1.010	1.010	1.030	1.000	1.020	415,499	418,467	1.0071	0.711	0.711	0.725	0.704	0.718	590,066	0.7092	0.00%
2021-11-24	0	1.010	1.010	1.030	1.010	1.020	136,000	137,660	1.0122	0.711	0.711	0.725	0.711	0.718	193,139	0.7128	-0.98%
2021-11-23	0	1.020	1.020	1.030	1.020	1.030	380,000	391,260	1.0296	0.718	0.718	0.725	0.718	0.725	539,653	0.7250	-0.97%
2021-11-22	0	1.030	1.030	1.050	-	-	0	0	-	0.725	0.725	0.739	-	-	0	-	0.00%
2021-11-19	0	1.030	1.020	1.050	1.030	1.030	2,000	2,060	1.0300	0.725	0.718	0.739	0.725	0.725	2,840	0.7253	0.00%
2021-11-18	0	1.030	1.030	1.050	1.010	1.050	276,000	282,580	1.0238	0.725	0.725	0.739	0.711	0.739	391,958	0.7209	-0.96%
2021-11-17	0	1.040	1.030	1.050	1.030	1.040	112,000	115,840	1.0343	0.732	0.725	0.739	0.725	0.732	159,056	0.7283	-0.95%
2021-11-16	0	1.050	1.040	1.050	1.030	1.050	442,000	460,960	1.0429	0.739	0.732	0.739	0.725	0.739	627,702	0.7344	0.00%
2021-11-15	0	1.050	1.040	1.050	1.050	1.060	8,000	8,420	1.0525	0.739	0.732	0.739	0.739	0.746	11,361	0.7411	-0.94%
2021-11-12	0	1.060	1.050	1.060	1.040	1.070	23,999	25,158	1.0483	0.746	0.739	0.746	0.732	0.753	34,082	0.7382	0.95%
2021-11-11	0	1.050	1.050	1.070	1.050	1.070	58,000	61,860	1.0666	0.739	0.739	0.753	0.739	0.753	82,368	0.7510	0.00%
2021-11-10	0	1.050	1.050	1.070	1.040	1.060	334,000	351,580	1.0526	0.739	0.739	0.753	0.732	0.746	474,326	0.7412	-1.87%
2021-11-09	0	1.070	1.060	1.070	1.060	1.070	73,833	78,527	1.0636	0.753	0.746	0.753	0.746	0.753	104,853	0.7489	0.94%
2021-11-08	0	1.060	1.060	1.070	1.050	1.080	164,000	174,680	1.0651	0.746	0.746	0.753	0.739	0.760	232,903	0.7500	0.95%
2021-11-05	0	1.050	1.040	1.050	1.040	1.070	226,000	239,000	1.0575	0.739	0.732	0.739	0.732	0.753	320,951	0.7447	0.00%
2021-11-04	0	1.050	1.050	1.070	1.050	1.050	4,000	4,200	1.0500	0.739	0.739	0.753	0.739	0.739	5,681	0.7394	-0.94%
2021-11-03	0	1.060	1.060	1.080	-	-	0	0	-	0.746	0.746	0.760	-	-	0	-	0.00%
2021-11-02	0	1.060	1.060	1.080	1.050	1.070	108,000	114,160	1.0570	0.746	0.746	0.760	0.739	0.753	153,375	0.7443	0.95%
2021-11-01	0	1.050	1.050	1.080	1.050	1.080	256,000	273,700	1.0691	0.739	0.739	0.760	0.739	0.760	363,556	0.7528	-2.78%
2021-10-29	0	1.080	1.060	1.080	1.050	1.090	432,000	458,900	1.0623	0.760	0.746	0.760	0.739	0.768	613,500	0.7480	1.89%
2021-10-28	0	1.060	1.060	1.070	1.060	1.070	418,000	443,100	1.0600	0.746	0.746	0.753	0.746	0.753	593,618	0.7464	0.00%
2021-10-27	0	1.060	1.060	1.080	1.050	1.060	328,000	347,520	1.0595	0.746	0.746	0.760	0.739	0.746	465,806	0.7461	0.00%
2021-10-26	0	1.060	1.050	1.070	1.050	1.070	508,000	541,140	1.0652	0.746	0.739	0.753	0.739	0.753	721,431	0.7501	-1.85%
2021-10-25	0	1.080	1.070	1.080	1.070	1.090	742,000	800,120	1.0783	0.760	0.753	0.760	0.753	0.768	1,053,743	0.7593	0.00%
2021-10-22	0	1.080	1.080	1.090	1.020	1.100	1,018,000	1,090,580	1.0713	0.760	0.760	0.768	0.718	0.775	1,445,702	0.7544	6.93%
2021-10-21	0	1.010	1.010	1.030	1.000	1.010	113,400	114,064	1.0059	0.711	0.711	0.725	0.704	0.711	161,044	0.7083	1.00%
2021-10-20	0	1.000	0.990	1.000	0.990	1.000	180,000	179,720	0.9984	0.704	0.697	0.704	0.697	0.704	255,625	0.7031	0.00%
2021-10-19	0	1.000	0.990	1.010	0.990	1.000	173,500	173,190	0.9982	0.704	0.697	0.711	0.697	0.704	246,394	0.7029	1.01%
2021-10-18	0	0.990	0.990	1.010	0.990	1.010	388,000	385,860	0.9945	0.697	0.697	0.711	0.697	0.711	551,014	0.7003	0.00%
2021-10-15	0	0.990	0.990	1.010	0.990	1.010	62,000	62,180	1.0029	0.697	0.697	0.711	0.697	0.711	88,049	0.7062	-1.98%
2021-10-12	0	1.010	0.990	1.020	0.990	1.010	174,000	174,440	1.0025	0.711	0.697	0.718	0.697	0.711	247,104	0.7059	0.00%
2021-10-11	0	1.010	1.000	1.030	1.000	1.010	168,000	168,500	1.0030	0.711	0.704	0.725	0.704	0.711	238,583	0.7063	1.00%
2021-10-08	0	1.000	0.990	1.000	1.000	1.010	196,000	196,300	1.0015	0.704	0.697	0.704	0.704	0.711	278,347	0.7052	-1.96%
2021-10-07	0	1.020	1.010	1.040	0.980	1.030	346,000	344,500	0.9957	0.718	0.711	0.732	0.690	0.725	491,368	0.7011	3.03%
2021-10-06	0	0.990	0.980	0.990	0.980	1.000	836,236	828,444	0.9907	0.697	0.690	0.697	0.690	0.704	1,187,572	0.6976	1.02%
2021-10-05	0	0.980	0.980	1.000	0.980	0.990	82,333	80,976	0.9835	0.690	0.690	0.704	0.690	0.697	116,924	0.6926	-1.01%
2021-10-04	0	0.990	0.980	0.990	0.980	1.000	170,000	168,860	0.9933	0.697	0.690	0.697	0.690	0.704	241,424	0.6994	-1.98%
2021-09-30	0	1.010	0.990	1.010	0.990	1.010	230,000	230,660	1.0029	0.711	0.697	0.711	0.697	0.711	326,632	0.7062	0.00%
2021-09-29	0	1.010	1.000	1.010	0.990	1.010	100,000	100,860	1.0086	0.711	0.704	0.711	0.697	0.711	142,014	0.7102	0.00%
2021-09-28	0	1.010	1.000	1.010	0.980	1.010	176,045	174,562	0.9916	0.711	0.704	0.711	0.690	0.711	250,008	0.6982	1.00%
2021-09-27	0	1.000	1.000	1.010	0.990	1.010	122,000	121,720	0.9977	0.704	0.704	0.711	0.697	0.711	173,257	0.7025	-0.99%
2021-09-24	0	1.010	1.000	1.010	1.000	1.030	413,400	416,054	1.0064	0.711	0.704	0.711	0.704	0.725	587,086	0.7087	0.00%
2021-09-23	0	1.010	0.990	1.010	0.990	1.050	88,000	89,840	1.0209	0.711	0.697	0.711	0.697	0.739	124,972	0.7189	2.02%
2021-09-21	0	0.990	0.990	1.030	0.980	1.020	258,000	256,660	0.9948	0.697	0.697	0.725	0.690	0.718	366,396	0.7005	0.00%
2021-09-20	0	0.990	0.980	0.990	0.970	1.050	1,076,036	1,075,234	0.9993	0.697	0.690	0.697	0.683	0.739	1,528,121	0.7036	-6.60%
2021-09-17	0	1.060	1.060	1.070	1.050	1.060	18,000	18,980	1.0544	0.746	0.746	0.753	0.739	0.746	25,563	0.7425	0.00%
2021-09-16	0	1.060	1.050	1.070	1.060	1.090	238,666	256,892	1.0764	0.746	0.739	0.753	0.746	0.768	338,939	0.7579	-3.64%
2021-09-15	0	1.100	1.090	1.110	1.070	1.100	120,000	130,240	1.0853	0.775	0.768	0.782	0.753	0.775	170,417	0.7642	0.00%
2021-09-14	0	1.100	1.100	1.110	1.090	1.110	67,250	73,965	1.0999	0.775	0.775	0.782	0.768	0.782	95,504	0.7745	0.00%
2021-09-13	0	1.100	1.100	1.120	-	-	0	0	-	0.775	0.775	0.789	-	-	0	-	0.00%
2021-09-10	0	1.100	1.090	1.120	1.100	1.110	108,000	119,820	1.1094	0.775	0.768	0.789	0.775	0.782	153,375	0.7812	-0.90%
2021-09-09	0	1.110	1.100	1.110	1.100	1.120	54,000	59,840	1.1081	0.782	0.775	0.782	0.775	0.789	76,688	0.7803	-1.77%
2021-09-08	0	1.130	1.100	1.130	1.090	1.130	274,000	303,520	1.1077	0.796	0.775	0.796	0.768	0.796	389,118	0.7800	1.80%
2021-09-07	0	1.110	1.100	1.110	1.100	1.110	148,666	163,819	1.1019	0.782	0.775	0.782	0.775	0.782	211,126	0.7759	0.00%
2021-09-06	0	1.110	1.110	1.120	1.110	1.110	20,000	22,200	1.1100	0.782	0.782	0.789	0.782	0.782	28,403	0.7816	-1.77%
2021-09-03	0	1.130	1.110	1.130	1.110	1.130	216,000	241,080	1.1161	0.796	0.782	0.796	0.782	0.796	306,750	0.7859	0.00%
2021-09-02	0	1.130	1.100	1.130	1.110	1.140	56,000	62,640	1.1186	0.796	0.775	0.796	0.782	0.803	79,528	0.7876	-0.88%
2021-09-01	0	1.140	1.110	1.150	1.100	1.140	138,000	156,720	1.1357	0.803	0.782	0.810	0.775	0.803	195,979	0.7997	3.64%
2021-08-31	0	1.100	1.100	1.120	-	-	0	0	-	0.775	0.775	0.789	-	-	0	-	0.00%
2021-08-30	0	1.100	1.100	1.130	1.100	1.130	14,000	15,760	1.1257	0.775	0.775	0.796	0.775	0.796	19,882	0.7927	-2.65%
2021-08-27	0	1.130	1.110	1.130	1.080	1.130	938,400	1,020,452	1.0874	0.796	0.782	0.796	0.760	0.796	1,332,659	0.7657	1.80%
2021-08-26	0	1.110	1.090	1.110	1.100	1.110	44,000	48,740	1.1077	0.782	0.768	0.782	0.775	0.782	62,486	0.7800	0.18%
2021-08-25	0	1.120	1.110	1.130	1.110	1.120	262,000	291,120	1.1111	0.780	0.773	0.787	0.773	0.780	376,106	0.7740	0.90%
2021-08-24	0	1.110	1.090	1.110	1.090	1.120	306,000	337,700	1.1036	0.773	0.759	0.773	0.759	0.780	439,269	0.7688	0.91%
2021-08-23	0	1.100	1.100	1.110	1.080	1.100	206,000	224,220	1.0884	0.766	0.766	0.773	0.752	0.766	295,717	0.7582	1.85%
2021-08-20	0	1.080	1.070	1.090	1.070	1.090	136,000	146,840	1.0797	0.752	0.745	0.759	0.745	0.759	195,231	0.7521	-1.82%
2021-08-19	0	1.100	1.100	1.110	1.100	1.110	212,000	233,220	1.1001	0.766	0.766	0.773	0.766	0.773	304,330	0.7663	0.00%
2021-08-18	0	1.100	1.090	1.110	1.090	1.100	34,000	37,160	1.0929	0.766	0.759	0.773	0.759	0.766	48,808	0.7614	0.92%
2021-08-17	0	1.090	1.090	1.110	1.080	1.110	448,000	491,500	1.0971	0.759	0.759	0.773	0.752	0.773	643,113	0.7643	-2.68%
2021-08-16	0	1.120	1.110	1.120	1.120	1.120	54,000	60,480	1.1200	0.780	0.773	0.780	0.780	0.780	77,518	0.7802	0.00%
2021-08-13	0	1.120	1.110	1.120	1.120	1.130	114,000	127,780	1.1209	0.780	0.773	0.780	0.780	0.787	163,649	0.7808	0.00%
2021-08-12	0	1.120	1.110	1.130	1.120	1.130	198,045	222,353	1.1227	0.780	0.773	0.787	0.780	0.787	284,298	0.7821	-0.88%
2021-08-11	0	1.130	1.120	1.140	1.120	1.140	504,000	567,940	1.1269	0.787	0.780	0.794	0.780	0.794	723,502	0.7850	0.00%
2021-08-10	0	1.130	1.100	1.130	1.090	1.130	1,012,000	1,118,520	1.1053	0.787	0.766	0.787	0.759	0.787	1,452,746	0.7699	0.00%
2021-08-09	0	1.130	1.110	1.130	1.120	1.130	203,000	227,490	1.1206	0.787	0.773	0.787	0.780	0.787	291,411	0.7807	0.89%
2021-08-06	0	1.120	1.110	1.130	1.120	1.120	374,000	418,880	1.1200	0.780	0.773	0.787	0.780	0.780	536,884	0.7802	-0.88%
2021-08-05	0	1.130	1.120	1.130	1.110	1.130	774,280	861,379	1.1125	0.787	0.780	0.787	0.773	0.787	1,111,494	0.7750	0.00%
2021-08-04	0	1.130	1.120	1.130	1.110	1.130	866,000	971,840	1.1222	0.787	0.780	0.787	0.773	0.787	1,243,160	0.7817	0.00%
2021-08-03	0	1.130	1.110	1.130	1.090	1.130	692,000	765,740	1.1066	0.787	0.773	0.787	0.759	0.787	993,380	0.7708	1.80%
2021-08-02	0	1.110	1.090	1.120	1.110	1.110	16,000	17,760	1.1100	0.773	0.759	0.780	0.773	0.773	22,968	0.7732	0.00%
2021-07-30	0	1.110	1.090	1.110	1.110	1.120	14,000	15,580	1.1129	0.773	0.759	0.773	0.773	0.780	20,097	0.7752	-0.89%
2021-07-29	0	1.120	1.110	1.120	1.110	1.120	594,000	661,140	1.1130	0.780	0.773	0.780	0.773	0.780	852,699	0.7754	0.90%
2021-07-28	0	1.110	1.080	1.110	1.050	1.110	522,000	567,680	1.0875	0.773	0.752	0.773	0.731	0.773	749,341	0.7576	1.83%
2021-07-27	0	1.090	1.090	1.120	1.060	1.120	300,000	326,720	1.0891	0.759	0.759	0.780	0.738	0.780	430,656	0.7587	-0.91%
2021-07-26	0	1.100	1.090	1.100	1.090	1.130	444,000	489,960	1.1035	0.766	0.759	0.766	0.759	0.787	637,371	0.7687	-1.79%
2021-07-23	0	1.120	1.120	1.130	1.120	1.150	290,667	327,693	1.1274	0.780	0.780	0.787	0.780	0.801	417,258	0.7853	-0.88%
2021-07-22	0	1.130	1.130	1.150	1.120	1.150	710,000	808,100	1.1382	0.787	0.787	0.801	0.780	0.801	1,019,219	0.7929	0.00%
2021-07-21	0	1.130	1.120	1.130	1.120	1.140	288,000	324,860	1.1280	0.787	0.780	0.787	0.780	0.794	413,430	0.7858	0.00%
2021-07-20	0	1.130	1.120	1.130	1.130	1.130	4,000	4,520	1.1300	0.787	0.780	0.787	0.787	0.787	5,742	0.7872	0.00%
2021-07-19	0	1.130	1.130	1.140	1.130	1.140	126,000	142,640	1.1321	0.787	0.787	0.794	0.787	0.794	180,875	0.7886	0.00%
2021-07-16	0	1.130	1.130	1.150	1.110	1.150	1,594,000	1,797,720	1.1278	0.787	0.787	0.801	0.773	0.801	2,288,219	0.7856	-1.74%
2021-07-15	0	1.150	1.130	1.160	1.140	1.150	60,000	68,800	1.1467	0.801	0.787	0.808	0.794	0.801	86,131	0.7988	0.88%
2021-07-14	0	1.140	1.130	1.140	1.120	1.140	182,000	206,320	1.1336	0.794	0.787	0.794	0.780	0.794	261,265	0.7897	0.88%
2021-07-13	0	1.130	1.130	1.150	1.130	1.150	416,000	473,520	1.1383	0.787	0.787	0.801	0.787	0.801	597,176	0.7929	-0.88%
2021-07-12	0	1.140	1.130	1.140	1.140	1.150	42,333	48,546	1.1468	0.794	0.787	0.794	0.794	0.801	60,770	0.7988	0.00%
2021-07-09	0	1.140	1.120	1.140	1.120	1.150	141,800	160,740	1.1336	0.794	0.780	0.794	0.780	0.801	203,557	0.7897	0.00%
2021-07-08	0	1.140	1.120	1.140	1.120	1.140	178,109	201,149	1.1294	0.794	0.780	0.794	0.780	0.794	255,679	0.7867	-0.87%
2021-07-07	0	1.150	1.130	1.150	1.130	1.150	64,000	72,560	1.1338	0.801	0.787	0.801	0.787	0.801	91,873	0.7898	0.00%
2021-07-06	0	1.150	1.140	1.150	1.130	1.150	380,000	433,900	1.1418	0.801	0.794	0.801	0.787	0.801	545,498	0.7954	0.00%
2021-07-05	0	1.150	1.140	1.150	1.150	1.150	6,000	6,900	1.1500	0.801	0.794	0.801	0.801	0.801	8,613	0.8011	0.00%
2021-07-02	0	1.150	1.140	1.150	1.130	1.150	268,333	305,002	1.1367	0.801	0.794	0.801	0.787	0.801	385,197	0.7918	1.77%
2021-06-30	0	1.130	1.130	1.150	1.120	1.150	312,000	354,640	1.1367	0.787	0.787	0.801	0.780	0.801	447,882	0.7918	-0.88%
2021-06-29	0	1.140	1.140	1.160	1.140	1.160	500,000	574,880	1.1498	0.794	0.794	0.808	0.794	0.808	717,760	0.8009	-0.87%
2021-06-28	0	1.150	1.150	1.160	1.150	1.160	48,000	55,660	1.1596	0.801	0.801	0.808	0.801	0.808	68,905	0.8078	-0.86%
2021-06-25	0	1.160	1.160	1.170	1.160	1.180	34,000	40,000	1.1765	0.808	0.808	0.815	0.808	0.822	48,808	0.8195	-0.85%
2021-06-24	0	1.170	1.160	1.170	1.150	1.170	688,000	795,960	1.1569	0.815	0.808	0.815	0.801	0.815	987,638	0.8059	0.86%
2021-06-23	0	1.160	1.160	1.170	1.150	1.190	1,070,000	1,246,740	1.1652	0.808	0.808	0.815	0.801	0.829	1,536,006	0.8117	-2.52%
2021-06-22	0	1.190	1.190	1.200	1.190	1.220	462,000	555,540	1.2025	0.829	0.829	0.836	0.829	0.850	663,210	0.8377	0.85%
2021-06-21	0	1.180	1.180	1.190	1.180	1.200	610,666	724,812	1.1869	0.822	0.822	0.829	0.822	0.836	876,623	0.8268	-0.84%
2021-06-18	0	1.190	1.180	1.190	1.160	1.190	998,000	1,176,060	1.1784	0.829	0.822	0.829	0.808	0.829	1,432,649	0.8209	2.59%
2021-06-17	0	1.160	1.160	1.170	1.150	1.170	90,000	104,060	1.1562	0.808	0.808	0.815	0.801	0.815	129,197	0.8054	-0.85%
2021-06-16	0	1.170	1.160	1.180	1.160	1.180	124,000	144,680	1.1668	0.815	0.808	0.822	0.808	0.822	178,004	0.8128	0.00%
2021-06-15	0	1.170	1.160	1.170	1.170	1.180	284,075	332,685	1.1711	0.815	0.808	0.815	0.815	0.822	407,795	0.8158	0.00%
2021-06-11	0	1.170	1.170	1.180	1.160	1.180	590,000	691,040	1.1713	0.815	0.815	0.822	0.808	0.822	846,957	0.8159	0.00%
2021-06-10	0	1.170	1.160	1.170	1.130	1.180	660,000	764,080	1.1577	0.815	0.808	0.815	0.787	0.822	947,443	0.8065	0.86%
2021-06-09	0	1.160	1.150	1.160	1.140	1.160	120,333	138,622	1.1520	0.808	0.801	0.808	0.794	0.808	172,740	0.8025	0.87%
2021-06-08	0	1.150	1.140	1.150	1.130	1.150	134,000	153,600	1.1463	0.801	0.794	0.801	0.787	0.801	192,360	0.7985	1.77%
2021-06-07	0	1.130	1.130	1.140	1.130	1.150	200,000	227,800	1.1390	0.787	0.787	0.794	0.787	0.801	287,104	0.7934	0.89%
2021-06-04	0	1.130	1.130	1.150	1.130	1.150	248,000	283,540	1.1433	0.780	0.780	0.794	0.780	0.794	359,188	0.7894	-1.74%
2021-06-03	0	1.150	1.140	1.150	1.140	1.150	234,000	267,680	1.1439	0.794	0.787	0.794	0.787	0.794	338,911	0.7898	0.00%
2021-06-02	0	1.150	1.140	1.150	1.140	1.160	200,000	230,000	1.1500	0.794	0.787	0.794	0.787	0.801	289,667	0.7940	0.00%
2021-06-01	0	1.150	1.140	1.150	1.140	1.160	630,000	723,860	1.1490	0.794	0.787	0.794	0.787	0.801	912,452	0.7933	0.00%
2021-05-31	0	1.150	1.140	1.150	1.140	1.160	138,000	157,900	1.1442	0.794	0.787	0.794	0.787	0.801	199,870	0.7900	0.00%
2021-05-28	0	1.150	1.130	1.150	1.130	1.160	649,750	740,725	1.1400	0.794	0.780	0.794	0.780	0.801	941,057	0.7871	1.77%
2021-05-27	0	1.130	1.130	1.150	1.130	1.160	396,000	451,720	1.1407	0.780	0.780	0.794	0.780	0.801	573,541	0.7876	-0.88%
2021-05-26	0	1.140	1.140	1.150	1.140	1.160	602,000	690,980	1.1478	0.787	0.787	0.794	0.787	0.801	871,899	0.7925	-1.72%
2021-05-25	0	1.160	1.150	1.160	1.150	1.180	190,000	220,440	1.1602	0.801	0.794	0.801	0.794	0.815	275,184	0.8011	0.00%
2021-05-24	0	1.160	1.160	1.170	1.150	1.180	424,000	494,540	1.1664	0.801	0.801	0.808	0.794	0.815	614,095	0.8053	-0.85%
2021-05-21	0	1.170	1.170	1.180	1.150	1.170	323,000	375,130	1.1614	0.808	0.808	0.815	0.794	0.808	467,813	0.8019	2.63%
2021-05-20	0	1.140	1.140	1.150	1.140	1.160	278,000	320,320	1.1522	0.787	0.787	0.794	0.787	0.801	402,638	0.7956	-0.87%
2021-05-18	0	1.150	1.140	1.160	1.120	1.150	718,000	819,080	1.1408	0.794	0.787	0.801	0.773	0.794	1,039,906	0.7876	1.77%
2021-05-17	0	1.130	1.120	1.130	1.110	1.130	102,000	113,860	1.1163	0.780	0.773	0.780	0.766	0.780	147,730	0.7707	0.00%
2021-05-14	0	1.130	1.120	1.130	1.100	1.130	422,333	471,596	1.1166	0.780	0.773	0.780	0.759	0.780	611,680	0.7710	2.73%
2021-05-13	0	1.100	1.100	1.110	1.100	1.120	246,000	274,840	1.1172	0.759	0.759	0.766	0.759	0.773	356,291	0.7714	-1.79%
2021-05-12	0	1.120	1.110	1.120	1.100	1.120	210,000	234,360	1.1160	0.773	0.766	0.773	0.759	0.773	304,151	0.7705	0.90%
2021-05-11	0	1.110	1.110	1.130	1.110	1.120	100,024	111,125	1.1110	0.766	0.766	0.780	0.766	0.773	144,868	0.7671	-0.89%
2021-05-10	0	1.120	1.120	1.130	1.110	1.120	186,000	207,360	1.1148	0.773	0.773	0.780	0.766	0.773	269,391	0.7697	0.90%
2021-05-07	0	1.110	1.100	1.110	1.100	1.110	367,293	407,503	1.1095	0.766	0.759	0.766	0.759	0.766	531,964	0.7660	0.91%
2021-05-06	0	1.100	1.100	1.110	1.100	1.100	34,000	37,400	1.1000	0.759	0.759	0.766	0.759	0.759	49,243	0.7595	0.00%
2021-05-05	0	1.100	1.100	1.110	1.100	1.110	133,120	146,598	1.1012	0.759	0.759	0.766	0.759	0.766	192,803	0.7604	-0.90%
2021-05-04	0	1.110	1.100	1.110	1.100	1.110	234,000	259,700	1.1098	0.766	0.759	0.766	0.759	0.766	338,911	0.7663	0.00%
2021-05-03	0	1.110	1.110	1.120	1.100	1.110	253,293	281,012	1.1094	0.766	0.766	0.773	0.759	0.766	366,854	0.7660	0.00%
2021-04-30	0	1.110	1.100	1.110	1.090	1.110	698,666	767,925	1.0991	0.766	0.759	0.766	0.753	0.766	1,011,904	0.7589	0.00%
2021-04-29	0	1.110	1.100	1.110	1.100	1.110	87,960	97,295	1.1061	0.766	0.759	0.766	0.759	0.766	127,396	0.7637	0.00%
2021-04-28	0	1.110	1.100	1.110	1.100	1.110	129,328	142,846	1.1045	0.766	0.759	0.766	0.759	0.766	187,311	0.7626	0.00%
2021-04-27	0	1.110	1.100	1.110	1.090	1.110	235,293	258,489	1.0986	0.766	0.759	0.766	0.753	0.766	340,784	0.7585	0.91%
2021-04-26	0	1.100	1.090	1.100	1.100	1.100	102,000	113,000	1.1078	0.759	0.753	0.759	0.759	0.759	147,730	0.7649	-0.90%
2021-04-23	0	1.110	1.100	1.110	1.100	1.110	234,000	257,900	1.1021	0.766	0.759	0.766	0.759	0.766	338,911	0.7610	0.91%
2021-04-22	0	1.100	1.100	1.120	1.100	1.120	142,000	157,620	1.1100	0.759	0.759	0.773	0.759	0.773	205,664	0.7664	-0.90%
2021-04-21	0	1.110	1.090	1.110	1.110	1.110	20,000	22,200	1.1100	0.766	0.753	0.766	0.766	0.766	28,967	0.7664	0.00%
2021-04-20	0	1.110	1.110	1.120	1.080	1.110	852,000	928,300	1.0896	0.766	0.766	0.773	0.746	0.766	1,233,983	0.7523	0.00%
2021-04-19	0	1.110	1.110	1.120	1.090	1.120	208,000	230,320	1.1073	0.766	0.766	0.773	0.753	0.773	301,254	0.7645	1.83%
2021-04-16	0	1.090	1.090	1.120	1.080	1.100	477,753	522,093	1.0928	0.753	0.753	0.773	0.746	0.759	691,947	0.7545	-0.91%
2021-04-15	0	1.100	1.090	1.100	1.090	1.100	56,000	61,340	1.0954	0.759	0.753	0.759	0.753	0.759	81,107	0.7563	0.92%
2021-04-14	0	1.090	1.090	1.100	1.080	1.110	412,000	451,720	1.0964	0.753	0.753	0.759	0.746	0.766	596,715	0.7570	0.93%
2021-04-13	0	1.080	1.080	1.100	1.080	1.090	50,000	54,420	1.0884	0.746	0.746	0.759	0.746	0.753	72,417	0.7515	-1.82%
2021-04-12	0	1.100	1.090	1.100	1.080	1.100	128,000	139,300	1.0883	0.759	0.753	0.759	0.746	0.759	185,387	0.7514	0.00%
2021-04-09	0	1.100	1.080	1.100	1.080	1.100	270,000	295,680	1.0951	0.759	0.746	0.759	0.746	0.759	391,051	0.7561	0.00%
2021-04-08	0	1.100	1.080	1.100	1.080	1.100	8,000	8,760	1.0950	0.759	0.746	0.759	0.746	0.759	11,587	0.7560	1.85%
2021-04-07	0	1.080	1.080	1.090	1.080	1.100	64,000	69,480	1.0856	0.746	0.746	0.753	0.746	0.759	92,694	0.7496	-1.82%
2021-04-01	0	1.100	1.070	1.100	1.070	1.110	666,000	720,240	1.0814	0.759	0.739	0.759	0.739	0.766	964,592	0.7467	-0.90%
2021-03-31	0	1.110	1.080	1.110	1.080	1.110	504,000	549,380	1.0900	0.766	0.746	0.766	0.746	0.766	729,962	0.7526	0.91%
2021-03-30	0	1.100	1.080	1.100	1.070	1.100	76,000	82,440	1.0847	0.759	0.746	0.759	0.739	0.759	110,074	0.7490	-0.90%
2021-03-29	0	1.110	1.070	1.110	1.060	1.110	1,902,000	2,039,080	1.0721	0.766	0.739	0.766	0.732	0.766	2,754,737	0.7402	2.78%
2021-03-26	0	1.080	1.080	1.090	1.070	1.090	212,000	229,720	1.0836	0.746	0.746	0.753	0.739	0.753	307,047	0.7482	-0.92%
2021-03-25	0	1.090	1.090	1.100	1.060	1.100	376,000	407,060	1.0826	0.753	0.753	0.759	0.732	0.759	544,575	0.7475	-0.91%
2021-03-24	0	1.100	1.090	1.100	1.100	1.110	1,096,000	1,206,020	1.1004	0.759	0.753	0.759	0.759	0.766	1,587,377	0.7598	-1.79%
2021-03-23	0	1.120	1.110	1.120	1.110	1.120	410,000	458,220	1.1176	0.773	0.766	0.773	0.766	0.773	593,818	0.7717	-0.88%
2021-03-22	0	1.130	1.120	1.130	1.120	1.140	50,000	56,480	1.1296	0.780	0.773	0.780	0.773	0.787	72,417	0.7799	1.80%
2021-03-19	0	1.110	1.110	1.120	1.110	1.130	268,000	300,540	1.1214	0.766	0.766	0.773	0.766	0.780	388,154	0.7743	-1.77%
2021-03-18	0	1.130	1.130	1.150	1.130	1.150	200,333	227,569	1.1360	0.780	0.780	0.794	0.780	0.794	290,150	0.7843	-0.88%
2021-03-17	0	1.140	1.140	1.160	1.130	1.180	2,024,333	2,330,026	1.1510	0.787	0.787	0.801	0.780	0.815	2,931,916	0.7947	0.00%
2021-03-16	0	1.140	1.130	1.140	1.110	1.140	528,000	595,840	1.1285	0.787	0.780	0.787	0.766	0.787	764,722	0.7792	1.79%
2021-03-15	0	1.120	1.120	1.140	1.110	1.140	1,142,000	1,279,620	1.1205	0.773	0.773	0.787	0.766	0.787	1,654,001	0.7737	0.90%
2021-03-12	0	1.110	1.090	1.110	1.100	1.110	1,090,000	1,204,000	1.1046	0.766	0.753	0.766	0.759	0.766	1,578,687	0.7627	0.00%
2021-03-11	0	1.110	1.100	1.110	1.080	1.110	42,000	45,660	1.0871	0.766	0.759	0.766	0.746	0.766	60,830	0.7506	1.83%
2021-03-10	0	1.090	1.090	1.100	1.090	1.100	360,000	394,420	1.0956	0.753	0.753	0.759	0.753	0.759	521,401	0.7565	0.00%
2021-03-09	0	1.090	1.090	1.110	1.080	1.110	1,244,000	1,357,340	1.0911	0.753	0.753	0.766	0.746	0.766	1,801,731	0.7534	0.93%
2021-03-08	0	1.080	1.080	1.090	1.070	1.100	476,000	518,340	1.0889	0.746	0.746	0.753	0.739	0.759	689,408	0.7519	0.00%
2021-03-05	0	1.080	1.080	1.090	1.050	1.100	148,000	158,440	1.0705	0.746	0.746	0.753	0.725	0.759	214,354	0.7392	0.93%
2021-03-04	0	1.070	1.070	1.080	1.070	1.090	960,000	1,032,420	1.0754	0.739	0.739	0.746	0.739	0.753	1,390,403	0.7425	-0.93%
2021-03-03	0	1.080	1.080	1.100	1.080	1.130	1,402,000	1,562,140	1.1142	0.746	0.746	0.759	0.746	0.780	2,030,568	0.7693	-0.92%
2021-03-02	0	1.090	1.090	1.100	1.090	1.110	1,178,000	1,290,060	1.0951	0.753	0.753	0.759	0.753	0.766	1,706,141	0.7561	0.93%
2021-03-01	0	1.080	1.080	1.090	1.060	1.090	4,765,544	5,089,424	1.0680	0.746	0.746	0.753	0.732	0.753	6,902,113	0.7374	2.86%
2021-02-26	0	1.050	1.050	1.060	1.050	1.150	17,185,312	18,361,287	1.0684	0.725	0.725	0.732	0.725	0.794	24,890,122	0.7377	-8.70%
2021-02-25	0	1.150	1.140	1.150	1.150	1.200	3,874,001	4,521,921	1.1672	0.794	0.787	0.794	0.794	0.829	5,610,859	0.8059	-3.36%
2021-02-24	0	1.190	1.180	1.200	1.180	1.240	2,018,666	2,435,942	1.2067	0.822	0.815	0.829	0.815	0.856	2,923,709	0.8332	-3.25%
2021-02-23	0	1.230	1.210	1.230	1.170	1.240	1,489,250	1,796,515	1.2063	0.849	0.835	0.849	0.808	0.856	2,156,936	0.8329	4.24%
2021-02-22	0	1.180	1.180	1.190	1.150	1.210	704,000	828,180	1.1764	0.815	0.815	0.822	0.794	0.835	1,019,629	0.8122	1.72%
2021-02-19	0	1.160	1.150	1.160	1.140	1.170	1,271,485	1,465,058	1.1522	0.801	0.794	0.801	0.787	0.808	1,841,539	0.7956	-0.85%
2021-02-18	0	1.170	1.150	1.170	1.140	1.190	1,551,000	1,795,040	1.1573	0.808	0.794	0.808	0.787	0.822	2,246,371	0.7991	0.86%
2021-02-17	0	1.160	1.150	1.160	1.100	1.190	2,512,666	2,884,745	1.1481	0.801	0.794	0.801	0.759	0.822	3,639,187	0.7927	6.42%
2021-02-16	0	1.090	1.090	1.100	1.070	1.130	1,531,666	1,677,922	1.0955	0.753	0.753	0.759	0.739	0.780	2,218,368	0.7564	0.00%
2021-02-11	0	1.090	1.090	1.100	1.080	1.100	138,000	150,380	1.0897	0.753	0.753	0.759	0.746	0.759	199,870	0.7524	1.87%
2021-02-10	0	1.070	1.070	1.080	1.060	1.080	242,000	260,500	1.0764	0.739	0.739	0.746	0.732	0.746	350,498	0.7432	0.94%
2021-02-09	0	1.060	1.060	1.070	1.060	1.070	48,000	50,940	1.0613	0.732	0.732	0.739	0.732	0.739	69,520	0.7327	0.95%
2021-02-08	0	1.050	1.050	1.060	1.050	1.060	175,485	184,359	1.0506	0.725	0.725	0.732	0.725	0.732	254,161	0.7254	0.00%
2021-02-05	0	1.050	1.050	1.070	1.040	1.070	416,000	439,020	1.0553	0.725	0.725	0.739	0.718	0.739	602,508	0.7287	-0.94%
2021-02-04	0	1.060	1.060	1.070	1.060	1.060	120,000	127,200	1.0600	0.732	0.732	0.739	0.732	0.732	173,800	0.7319	0.00%
2021-02-03	0	1.060	1.060	1.070	1.060	1.090	178,666	189,459	1.0604	0.732	0.732	0.739	0.732	0.753	258,769	0.7322	-0.93%
2021-02-02	0	1.070	1.070	1.090	1.070	1.070	78,000	83,460	1.0700	0.739	0.739	0.753	0.739	0.739	112,970	0.7388	0.00%
2021-02-01	0	1.070	1.070	1.080	1.050	1.070	190,014	201,654	1.0613	0.739	0.739	0.746	0.725	0.739	275,204	0.7327	0.94%
2021-01-29	0	1.060	1.060	1.070	1.040	1.080	530,000	555,680	1.0485	0.732	0.732	0.739	0.718	0.746	767,619	0.7239	0.00%
2021-01-28	0	1.060	1.060	1.070	1.060	1.080	350,000	376,800	1.0766	0.732	0.732	0.739	0.732	0.746	506,918	0.7433	-2.75%
2021-01-27	0	1.090	1.080	1.090	1.070	1.090	570,600	616,664	1.0807	0.753	0.746	0.753	0.739	0.753	826,421	0.7462	0.93%
2021-01-26	0	1.080	1.060	1.080	1.060	1.100	423,000	454,080	1.0735	0.746	0.732	0.746	0.732	0.759	612,647	0.7412	0.00%
2021-01-25	0	1.080	1.070	1.080	1.070	1.090	436,333	470,409	1.0781	0.746	0.739	0.746	0.739	0.753	631,957	0.7444	0.00%
2021-01-22	0	1.080	1.080	1.090	1.060	1.090	983,333	1,063,152	1.0812	0.746	0.746	0.753	0.732	0.753	1,424,197	0.7465	0.93%
2021-01-21	0	1.070	1.070	1.090	1.060	1.080	640,000	689,260	1.0770	0.739	0.739	0.753	0.732	0.746	926,936	0.7436	-0.93%
2021-01-20	0	1.080	1.070	1.080	1.070	1.080	482,583	517,506	1.0724	0.746	0.739	0.746	0.739	0.746	698,943	0.7404	0.00%
2021-01-19	0	1.080	1.070	1.080	1.050	1.090	732,000	787,920	1.0764	0.746	0.739	0.746	0.725	0.753	1,060,183	0.7432	0.93%
2021-01-18	0	1.070	1.060	1.070	1.050	1.070	46,000	49,060	1.0665	0.739	0.732	0.739	0.725	0.739	66,623	0.7364	0.00%
2021-01-15	0	1.070	1.060	1.070	1.060	1.070	433,667	462,637	1.0668	0.739	0.732	0.739	0.732	0.739	628,096	0.7366	0.94%
2021-01-14	0	1.060	1.060	1.100	1.050	1.080	487,666	517,375	1.0609	0.732	0.732	0.759	0.725	0.746	706,305	0.7325	-0.93%
2021-01-13	0	1.070	1.060	1.070	1.050	1.070	303,333	323,132	1.0653	0.739	0.732	0.739	0.725	0.739	439,328	0.7355	0.94%
2021-01-12	0	1.060	1.050	1.060	1.040	1.090	1,036,000	1,095,540	1.0575	0.732	0.725	0.732	0.718	0.753	1,500,477	0.7301	-0.93%
2021-01-11	0	1.070	1.060	1.070	1.050	1.090	326,000	348,080	1.0677	0.739	0.732	0.739	0.725	0.753	472,158	0.7372	0.94%
2021-01-08	0	1.060	1.060	1.090	1.060	1.060	69,833	73,913	1.0584	0.732	0.732	0.753	0.732	0.732	101,142	0.7308	0.00%
2021-01-07	0	1.060	1.060	1.080	1.050	1.070	244,000	258,400	1.0590	0.732	0.732	0.746	0.725	0.739	353,394	0.7312	-1.85%
2021-01-06	0	1.080	1.060	1.080	1.050	1.080	156,500	166,735	1.0654	0.746	0.732	0.746	0.725	0.746	226,665	0.7356	2.86%
2021-01-05	0	1.050	1.050	1.080	1.030	1.070	471,799	497,219	1.0539	0.725	0.725	0.746	0.711	0.739	683,324	0.7276	-1.87%
2021-01-04	0	1.070	1.070	1.080	1.050	1.100	654,987	701,786	1.0715	0.739	0.739	0.746	0.725	0.759	948,642	0.7398	-2.73%
2020-12-31	0	1.100	1.090	1.100	1.090	1.100	40,000	43,980	1.0995	0.759	0.753	0.759	0.753	0.759	57,933	0.7591	1.85%
2020-12-30	0	1.080	1.080	1.120	1.070	1.100	62,000	67,540	1.0894	0.746	0.746	0.773	0.739	0.759	89,797	0.7521	0.00%
2020-12-29	0	1.080	1.060	1.080	1.060	1.090	180,000	194,120	1.0784	0.746	0.732	0.746	0.732	0.753	260,701	0.7446	-1.82%
2020-12-28	0	1.100	1.080	1.100	1.090	1.110	68,000	74,980	1.1026	0.759	0.746	0.759	0.753	0.766	98,487	0.7613	2.80%
2020-12-24	0	1.070	1.060	1.080	-	-	2,000	2,140	1.0700	0.739	0.732	0.746	-	-	2,897	0.7388	0.00%
2020-12-23	0	1.070	1.060	1.070	1.070	1.070	4,000	4,280	1.0700	0.739	0.732	0.739	0.739	0.739	5,793	0.7388	0.00%
2020-12-22	0	1.070	1.070	1.100	1.070	1.070	8,000	8,560	1.0700	0.739	0.739	0.759	0.739	0.739	11,587	0.7388	0.00%
2020-12-21	0	1.070	1.070	1.100	1.050	1.080	18,000	19,160	1.0644	0.739	0.739	0.759	0.725	0.746	26,070	0.7349	-0.93%
2020-12-18	0	1.080	1.080	1.090	1.080	1.110	634,000	691,760	1.0911	0.746	0.746	0.753	0.746	0.766	918,246	0.7533	-0.92%
2020-12-17	0	1.090	1.080	1.090	1.080	1.090	192,000	209,220	1.0897	0.753	0.746	0.753	0.746	0.753	278,081	0.7524	-1.80%
2020-12-16	0	1.110	1.100	1.120	1.080	1.120	203,000	224,420	1.1055	0.766	0.759	0.773	0.746	0.773	294,012	0.7633	0.00%
2020-12-15	0	1.110	1.090	1.110	1.080	1.110	180,334	197,580	1.0956	0.766	0.753	0.766	0.746	0.766	261,184	0.7565	2.78%
2020-12-14	0	1.080	1.080	1.100	1.080	1.080	24,000	26,040	1.0850	0.746	0.746	0.759	0.746	0.746	34,760	0.7491	-1.82%
2020-12-11	0	1.100	1.090	1.100	1.070	1.110	276,000	300,760	1.0897	0.759	0.753	0.759	0.739	0.766	399,741	0.7524	-1.79%
2020-12-10	0	1.120	1.090	1.120	1.090	1.120	18,000	20,100	1.1167	0.773	0.753	0.773	0.753	0.773	26,070	0.7710	0.00%
2020-12-09	0	1.120	1.100	1.120	1.080	1.120	307,464	337,557	1.0979	0.773	0.759	0.773	0.746	0.773	445,311	0.7580	0.90%
2020-12-08	0	1.110	1.110	1.120	1.070	1.110	195,166	212,835	1.0905	0.766	0.766	0.773	0.739	0.766	282,666	0.7530	1.09%
2020-12-07	0	1.110	1.090	1.110	1.090	1.110	151,343	165,884	1.0961	0.758	0.744	0.758	0.744	0.758	221,591	0.7486	1.83%
2020-12-04	0	1.090	1.090	1.110	1.090	1.100	32,000	34,980	1.0931	0.744	0.744	0.758	0.744	0.751	46,853	0.7466	-3.54%
2020-12-03	0	1.130	1.120	1.130	1.090	1.140	14,344	16,064	1.1199	0.772	0.765	0.772	0.744	0.779	21,002	0.7649	0.00%
2020-12-02	0	1.130	1.100	1.130	1.080	1.140	760,000	835,480	1.0993	0.772	0.751	0.772	0.738	0.779	1,112,766	0.7508	4.63%
2020-12-01	0	1.080	1.080	1.090	1.070	1.110	688,000	753,700	1.0955	0.738	0.738	0.744	0.731	0.758	1,007,346	0.7482	2.86%
2020-11-30	0	1.050	1.050	1.070	1.050	1.140	720,000	782,580	1.0869	0.717	0.717	0.731	0.717	0.779	1,054,199	0.7423	-7.08%
2020-11-27	0	1.130	1.120	1.130	1.130	1.130	2,000	2,260	1.1300	0.772	0.765	0.772	0.772	0.772	2,928	0.7718	0.00%
2020-11-26	0	1.130	1.120	1.140	1.110	1.160	546,000	616,520	1.1292	0.772	0.765	0.779	0.758	0.792	799,434	0.7712	-2.59%
2020-11-25	0	1.160	1.150	1.160	1.130	1.170	470,962	542,057	1.1510	0.792	0.785	0.792	0.772	0.799	689,566	0.7861	1.75%
2020-11-24	0	1.140	1.130	1.140	1.130	1.160	362,000	411,480	1.1367	0.779	0.772	0.779	0.772	0.792	530,028	0.7763	-0.87%
2020-11-23	0	1.150	1.130	1.150	1.120	1.150	449,250	510,122	1.1355	0.785	0.772	0.785	0.765	0.785	657,776	0.7755	0.88%
2020-11-20	0	1.140	1.130	1.140	1.130	1.150	254,000	289,640	1.1403	0.779	0.772	0.779	0.772	0.785	371,898	0.7788	0.00%
2020-11-19	0	1.140	1.130	1.140	1.130	1.140	90,000	102,480	1.1387	0.779	0.772	0.779	0.772	0.779	131,775	0.7777	0.88%
2020-11-18	0	1.130	1.120	1.130	1.120	1.140	222,000	252,000	1.1351	0.772	0.765	0.772	0.765	0.779	325,045	0.7753	-2.59%
2020-11-17	0	1.160	1.130	1.160	1.120	1.160	318,000	363,920	1.1444	0.792	0.772	0.792	0.765	0.792	465,605	0.7816	1.75%
2020-11-16	0	1.140	1.120	1.140	1.130	1.140	154,000	175,040	1.1366	0.779	0.765	0.779	0.772	0.779	225,482	0.7763	0.88%
2020-11-13	0	1.130	1.130	1.140	1.120	1.130	82,000	92,420	1.1271	0.772	0.772	0.779	0.765	0.772	120,062	0.7698	0.00%
2020-11-12	0	1.130	1.130	1.140	1.120	1.140	405,500	459,900	1.1342	0.772	0.772	0.779	0.765	0.779	593,719	0.7746	-0.88%
2020-11-11	0	1.140	1.130	1.140	1.120	1.150	480,000	545,280	1.1360	0.779	0.772	0.779	0.765	0.785	702,800	0.7759	0.88%
2020-11-10	0	1.130	1.120	1.130	1.110	1.140	738,000	830,980	1.1260	0.772	0.765	0.772	0.758	0.779	1,080,554	0.7690	0.89%
2020-11-09	0	1.120	1.120	1.140	1.110	1.120	80,000	89,500	1.1188	0.765	0.765	0.779	0.758	0.765	117,133	0.7641	0.00%
2020-11-06	0	1.120	1.110	1.120	1.110	1.120	126,000	141,100	1.1198	0.765	0.758	0.765	0.758	0.765	184,485	0.7648	-1.75%
2020-11-05	0	1.140	1.120	1.140	1.110	1.140	393,157	440,751	1.1211	0.779	0.765	0.779	0.758	0.779	575,647	0.7657	0.00%
2020-11-04	0	1.140	1.120	1.140	1.090	1.150	528,000	587,000	1.1117	0.779	0.765	0.779	0.744	0.785	773,080	0.7593	3.64%
2020-11-03	0	1.100	1.090	1.120	1.080	1.100	135,000	147,700	1.0941	0.751	0.744	0.765	0.738	0.751	197,662	0.7472	0.92%
2020-11-02	0	1.090	1.080	1.090	1.090	1.100	58,000	63,520	1.0952	0.744	0.738	0.744	0.744	0.751	84,922	0.7480	0.00%
2020-10-30	0	1.090	1.090	1.100	1.090	1.110	364,000	399,600	1.0978	0.744	0.744	0.751	0.744	0.758	532,956	0.7498	-0.91%
2020-10-29	0	1.100	1.100	1.120	1.090	1.100	134,005	147,385	1.0998	0.751	0.751	0.765	0.744	0.751	196,206	0.7512	0.00%
2020-10-28	0	1.100	1.100	1.120	1.100	1.110	202,000	222,900	1.1035	0.751	0.751	0.765	0.751	0.758	295,761	0.7536	0.00%
2020-10-27	0	1.100	1.100	1.110	1.100	1.120	181,334	201,580	1.1117	0.751	0.751	0.758	0.751	0.765	265,503	0.7592	-2.65%
2020-10-23	0	1.130	1.100	1.130	1.100	1.130	424,000	470,896	1.1106	0.772	0.751	0.772	0.751	0.772	620,806	0.7585	2.73%
2020-10-22	0	1.100	1.100	1.110	1.100	1.120	118,000	130,980	1.1100	0.751	0.751	0.758	0.751	0.765	172,772	0.7581	-0.90%
2020-10-21	0	1.110	1.110	1.130	1.110	1.120	129,820	144,871	1.1159	0.758	0.758	0.772	0.758	0.765	190,078	0.7622	-0.89%
2020-10-20	0	1.120	1.120	1.150	1.110	1.130	160,000	179,420	1.1214	0.765	0.765	0.785	0.758	0.772	234,267	0.7659	-1.75%
2020-10-19	0	1.140	1.130	1.140	1.130	1.140	164,000	186,000	1.1341	0.779	0.772	0.779	0.772	0.779	240,123	0.7746	0.88%
2020-10-16	0	1.130	1.120	1.130	1.130	1.130	20,000	22,600	1.1300	0.772	0.765	0.772	0.772	0.772	29,283	0.7718	0.89%
2020-10-15	0	1.120	1.120	1.140	1.110	1.120	86,000	96,300	1.1198	0.765	0.765	0.779	0.758	0.765	125,918	0.7648	0.00%
2020-10-14	0	1.120	1.120	1.140	1.120	1.140	92,000	103,360	1.1235	0.765	0.765	0.779	0.765	0.779	134,703	0.7673	-1.75%
2020-10-12	0	1.140	1.130	1.150	1.110	1.150	545,666	613,715	1.1247	0.779	0.772	0.785	0.758	0.785	798,945	0.7682	0.00%
2020-10-09	0	1.140	1.130	1.140	1.120	1.140	528,000	597,900	1.1324	0.779	0.772	0.779	0.765	0.779	773,080	0.7734	2.70%
2020-10-08	0	1.110	1.110	1.120	1.100	1.130	240,000	266,820	1.1118	0.758	0.758	0.765	0.751	0.772	351,400	0.7593	0.91%
2020-10-07	0	1.100	1.100	1.120	1.100	1.140	280,000	313,240	1.1187	0.751	0.751	0.765	0.751	0.779	409,966	0.7641	-4.35%
2020-10-06	0	1.150	1.140	1.150	1.130	1.160	852,000	974,330	1.1436	0.785	0.779	0.785	0.772	0.792	1,247,469	0.7810	-0.86%
2020-10-05	0	1.160	1.150	1.160	1.130	1.160	580,000	665,580	1.1476	0.792	0.785	0.792	0.772	0.792	849,216	0.7838	0.00%
2020-09-30	0	1.160	1.120	1.160	1.120	1.160	778,000	873,980	1.1234	0.792	0.765	0.792	0.765	0.792	1,139,121	0.7672	3.57%
2020-09-29	0	1.120	1.120	1.130	1.110	1.120	42,000	47,000	1.1190	0.765	0.765	0.772	0.758	0.765	61,495	0.7643	0.00%
2020-09-28	0	1.120	1.120	1.140	1.120	1.130	76,000	85,740	1.1282	0.765	0.765	0.779	0.765	0.772	111,277	0.7705	-0.88%
2020-09-25	0	1.130	1.120	1.130	1.120	1.140	121,333	137,252	1.1312	0.772	0.765	0.772	0.765	0.779	177,652	0.7726	-0.88%
2020-09-24	0	1.140	1.130	1.140	1.140	1.160	410,000	468,860	1.1436	0.779	0.772	0.779	0.779	0.792	600,308	0.7810	-2.56%
2020-09-23	0	1.170	1.160	1.170	1.150	1.170	141,333	164,479	1.1638	0.799	0.792	0.799	0.785	0.799	206,935	0.7948	-0.85%
2020-09-22	0	1.180	1.170	1.180	1.170	1.180	686,000	809,340	1.1798	0.806	0.799	0.806	0.799	0.806	1,004,418	0.8058	-0.84%
2020-09-21	0	1.190	1.180	1.200	1.160	1.210	214,000	254,140	1.1876	0.813	0.806	0.820	0.792	0.826	313,331	0.8111	-0.83%
2020-09-18	0	1.200	1.200	1.220	1.170	1.200	319,204	379,204	1.1880	0.820	0.820	0.833	0.799	0.820	467,368	0.8114	1.69%
2020-09-17	0	1.180	1.170	1.180	1.170	1.210	294,000	347,400	1.1816	0.806	0.799	0.806	0.799	0.826	430,465	0.8070	0.00%
2020-09-16	0	1.180	1.170	1.180	1.170	1.180	36,000	42,280	1.1744	0.806	0.799	0.806	0.799	0.806	52,710	0.8021	1.72%
2020-09-15	0	1.160	1.170	1.200	1.160	1.170	36,000	41,840	1.1622	0.792	0.799	0.820	0.792	0.799	52,710	0.7938	0.00%
2020-09-14	0	1.160	1.150	1.170	1.160	1.170	263,666	307,522	1.1663	0.792	0.785	0.799	0.792	0.799	386,051	0.7966	0.00%
2020-09-11	0	1.160	1.150	1.160	1.150	1.160	124,077	143,866	1.1595	0.792	0.785	0.792	0.785	0.792	181,669	0.7919	0.00%
2020-09-10	0	1.160	1.150	1.160	1.130	1.170	78,416	90,565	1.1549	0.792	0.785	0.792	0.772	0.799	114,814	0.7888	-0.85%
2020-09-09	0	1.170	1.160	1.170	-	-	0	0	-	0.799	0.792	0.799	-	-	0	-	0.00%
2020-09-08	0	1.170	1.160	1.170	1.160	1.170	266,666	311,959	1.1698	0.799	0.792	0.799	0.792	0.799	390,443	0.7990	0.00%
2020-09-07	0	1.170	1.160	1.170	1.170	1.180	36,000	42,280	1.1744	0.799	0.792	0.799	0.799	0.806	52,710	0.8021	-0.85%
2020-09-04	0	1.180	1.180	1.190	1.160	1.180	176,000	205,060	1.1651	0.806	0.806	0.813	0.792	0.806	257,693	0.7958	-0.84%
2020-09-03	0	1.190	1.170	1.190	1.170	1.190	60,000	70,520	1.1753	0.813	0.799	0.813	0.799	0.813	87,850	0.8027	0.85%
2020-09-02	0	1.180	1.160	1.180	1.160	1.180	135,820	158,280	1.1654	0.806	0.792	0.806	0.792	0.806	198,863	0.7959	0.85%
2020-09-01	0	1.170	1.170	1.200	1.170	1.190	126,000	147,900	1.1738	0.799	0.799	0.820	0.799	0.813	184,485	0.8017	0.00%
2020-08-31	0	1.170	1.170	1.180	1.170	1.200	235,500	278,785	1.1838	0.799	0.799	0.806	0.799	0.820	344,811	0.8085	-1.68%
2020-08-28	0	1.190	1.170	1.190	1.160	1.200	286,000	337,600	1.1804	0.813	0.799	0.813	0.792	0.820	418,751	0.8062	-0.83%
2020-08-27	0	1.200	1.180	1.200	1.160	1.200	146,000	171,840	1.1770	0.820	0.806	0.820	0.792	0.820	213,768	0.8039	0.84%
2020-08-26	0	1.190	1.180	1.190	1.180	1.200	296,000	351,840	1.1886	0.813	0.806	0.813	0.806	0.820	433,393	0.8118	0.00%
2020-08-25	0	1.190	1.180	1.190	1.180	1.200	496,000	590,180	1.1899	0.813	0.806	0.813	0.806	0.820	726,226	0.8127	1.28%
2020-08-24	0	1.210	1.210	1.220	1.200	1.220	550,000	664,740	1.2086	0.803	0.803	0.809	0.796	0.809	829,279	0.8016	1.68%
2020-08-21	0	1.190	1.190	1.200	1.190	1.200	107,400	128,624	1.1976	0.789	0.789	0.796	0.789	0.796	161,935	0.7943	-0.83%
2020-08-20	0	1.200	1.190	1.200	1.180	1.220	974,667	1,162,653	1.1929	0.796	0.789	0.796	0.783	0.809	1,469,583	0.7911	-1.64%
2020-08-19	0	1.220	1.210	1.220	1.200	1.220	386,000	466,200	1.2078	0.809	0.803	0.809	0.796	0.809	582,003	0.8010	1.67%
2020-08-18	0	1.200	1.190	1.200	1.180	1.210	428,165	513,373	1.1990	0.796	0.789	0.796	0.783	0.803	645,578	0.7952	0.00%
2020-08-17	0	1.200	1.190	1.210	1.180	1.210	1,196,000	1,435,580	1.2003	0.796	0.789	0.803	0.783	0.803	1,803,304	0.7961	0.00%
2020-08-14	0	1.200	1.200	1.210	1.200	1.240	815,294	991,081	1.2156	0.796	0.796	0.803	0.796	0.822	1,229,283	0.8062	-0.83%
2020-08-13	0	1.210	1.200	1.220	1.210	1.220	596,000	723,160	1.2134	0.803	0.796	0.809	0.803	0.809	898,636	0.8047	0.00%
2020-08-12	0	1.210	1.210	1.220	1.190	1.230	875,000	1,055,040	1.2058	0.803	0.803	0.809	0.789	0.816	1,319,307	0.7997	0.00%
2020-08-11	0	1.210	1.200	1.210	1.180	1.220	772,000	923,560	1.1963	0.803	0.796	0.803	0.783	0.809	1,164,006	0.7934	0.83%
2020-08-10	0	1.200	1.190	1.200	1.170	1.210	670,000	801,300	1.1960	0.796	0.789	0.796	0.776	0.803	1,010,212	0.7932	1.69%
2020-08-07	0	1.180	1.170	1.180	1.170	1.200	436,000	514,920	1.1810	0.783	0.776	0.783	0.776	0.796	657,392	0.7833	-1.67%
2020-08-06	0	1.200	1.190	1.200	1.190	1.230	966,000	1,163,420	1.2044	0.796	0.789	0.796	0.789	0.816	1,456,515	0.7988	-0.83%
2020-08-05	0	1.210	1.200	1.220	1.200	1.210	665,416	804,599	1.2092	0.803	0.796	0.809	0.796	0.803	1,003,300	0.8020	0.00%
2020-08-04	0	1.210	1.200	1.210	1.190	1.210	772,303	930,831	1.2053	0.803	0.796	0.803	0.789	0.803	1,164,462	0.7994	0.83%
2020-08-03	0	1.200	1.180	1.210	1.200	1.210	508,000	613,900	1.2085	0.796	0.783	0.803	0.796	0.803	765,952	0.8015	-1.64%
2020-07-31	0	1.220	1.190	1.220	1.190	1.220	997,952	1,198,421	1.2009	0.809	0.789	0.809	0.789	0.809	1,504,691	0.7965	0.83%
2020-07-30	0	1.210	1.200	1.220	1.200	1.220	1,204,000	1,452,580	1.2065	0.803	0.796	0.809	0.796	0.809	1,815,366	0.8002	-0.82%
2020-07-29	0	1.220	1.210	1.230	1.200	1.230	720,000	875,700	1.2163	0.809	0.803	0.816	0.796	0.816	1,085,601	0.8066	0.83%
2020-07-28	0	1.210	1.210	1.230	1.190	1.240	1,428,999	1,738,378	1.2165	0.803	0.803	0.816	0.789	0.822	2,154,615	0.8068	-1.63%
2020-07-27	0	1.230	1.220	1.230	1.220	1.250	591,000	729,630	1.2346	0.816	0.809	0.816	0.809	0.829	891,098	0.8188	-0.81%
2020-07-24	0	1.240	1.220	1.240	1.200	1.270	958,000	1,192,580	1.2449	0.822	0.809	0.822	0.796	0.842	1,444,452	0.8256	-2.36%
2020-07-23	0	1.270	1.260	1.270	1.250	1.270	976,000	1,230,860	1.2611	0.842	0.836	0.842	0.829	0.842	1,471,592	0.8364	-0.78%
2020-07-22	0	1.280	1.270	1.280	1.260	1.290	1,598,000	2,039,460	1.2763	0.849	0.842	0.849	0.836	0.856	2,409,431	0.8464	1.59%
2020-07-21	0	1.260	1.250	1.280	1.250	1.280	2,204,916	2,804,650	1.2720	0.836	0.829	0.849	0.829	0.849	3,324,526	0.8436	0.80%
2020-07-20	0	1.250	1.240	1.250	1.250	1.290	1,754,000	2,225,640	1.2689	0.829	0.822	0.829	0.829	0.856	2,644,645	0.8416	-3.85%
2020-07-17	0	1.300	1.290	1.300	1.280	1.300	1,114,000	1,437,580	1.2905	0.862	0.856	0.862	0.849	0.862	1,679,666	0.8559	1.56%
2020-07-16	0	1.280	1.270	1.280	1.270	1.300	1,148,000	1,472,700	1.2828	0.849	0.842	0.849	0.842	0.862	1,730,931	0.8508	0.79%
2020-07-15	0	1.270	1.270	1.280	1.200	1.330	2,728,000	3,491,940	1.2800	0.842	0.842	0.849	0.796	0.882	4,113,222	0.8490	-0.78%
2020-07-14	0	1.280	1.280	1.300	1.280	1.300	1,320,333	1,698,522	1.2864	0.849	0.849	0.862	0.849	0.862	1,990,771	0.8532	-1.54%
2020-07-13	0	1.300	1.290	1.300	1.290	1.330	944,000	1,233,280	1.3064	0.862	0.856	0.862	0.856	0.882	1,423,344	0.8665	0.00%
2020-07-10	0	1.300	1.280	1.310	1.290	1.340	832,700	1,091,463	1.3108	0.862	0.849	0.869	0.856	0.889	1,255,528	0.8693	-2.26%
2020-07-09	0	1.330	1.320	1.330	1.310	1.340	1,603,885	2,120,492	1.3221	0.882	0.875	0.882	0.869	0.889	2,418,304	0.8769	-1.48%
2020-07-08	0	1.350	1.330	1.350	1.300	1.350	1,588,000	2,093,420	1.3183	0.895	0.882	0.895	0.862	0.895	2,394,353	0.8743	1.50%
2020-07-07	0	1.330	1.320	1.330	1.320	1.350	1,110,000	1,476,700	1.3304	0.882	0.875	0.882	0.875	0.895	1,673,635	0.8823	0.00%
2020-07-06	0	1.330	1.320	1.330	1.280	1.330	1,982,000	2,591,040	1.3073	0.882	0.875	0.882	0.849	0.882	2,988,418	0.8670	3.10%
2020-07-03	0	1.290	1.290	1.300	1.280	1.300	132,000	170,420	1.2911	0.856	0.856	0.862	0.849	0.862	199,027	0.8563	-0.77%
2020-07-02	0	1.300	1.290	1.330	1.280	1.320	464,000	601,360	1.2960	0.862	0.856	0.882	0.849	0.875	699,610	0.8596	0.78%
2020-06-30	0	1.290	1.280	1.290	1.290	1.300	420,000	544,020	1.2953	0.856	0.849	0.856	0.856	0.862	633,267	0.8591	0.00%
2020-06-29	0	1.290	1.300	1.310	1.290	1.290	14,000	18,060	1.2900	0.856	0.862	0.869	0.856	0.856	21,109	0.8556	-1.53%
2020-06-26	0	1.310	1.280	1.320	1.290	1.330	271,666	356,492	1.3122	0.869	0.849	0.875	0.856	0.882	409,612	0.8703	0.77%
2020-06-24	0	1.300	1.290	1.300	1.290	1.300	44,500	57,505	1.2922	0.862	0.856	0.862	0.856	0.862	67,096	0.8571	-1.52%
2020-06-23	0	1.320	1.290	1.330	1.280	1.320	242,000	315,800	1.3050	0.875	0.856	0.882	0.849	0.875	364,883	0.8655	2.33%
2020-06-22	0	1.290	1.280	1.290	1.280	1.300	90,000	115,920	1.2880	0.856	0.849	0.856	0.849	0.862	135,700	0.8542	-1.53%
2020-06-19	0	1.310	1.280	1.310	1.260	1.320	845,624	1,086,486	1.2848	0.869	0.849	0.869	0.836	0.875	1,275,014	0.8521	3.97%
2020-06-18	0	1.260	1.260	1.290	1.260	1.260	28,000	35,280	1.2600	0.836	0.836	0.856	0.836	0.836	42,218	0.8357	0.00%
2020-06-17	0	1.260	1.260	1.290	1.260	1.280	14,000	17,840	1.2743	0.836	0.836	0.856	0.836	0.849	21,109	0.8451	-0.79%
2020-06-16	0	1.270	1.270	1.280	1.260	1.290	834,000	1,064,889	1.2768	0.842	0.842	0.849	0.836	0.856	1,257,488	0.8468	-0.78%
2020-06-15	0	1.280	1.250	1.290	1.250	1.310	671,333	851,312	1.2681	0.849	0.829	0.856	0.829	0.869	1,012,222	0.8410	-3.03%
2020-06-12	0	1.320	1.320	1.330	1.320	1.360	112,000	148,720	1.3279	0.875	0.875	0.882	0.875	0.902	168,871	0.8807	-2.94%
2020-06-11	0	1.360	1.340	1.360	1.320	1.370	866,000	1,158,500	1.3378	0.902	0.889	0.902	0.875	0.909	1,305,737	0.8872	1.49%
2020-06-10	0	1.340	1.340	1.360	1.330	1.370	698,000	938,840	1.3450	0.889	0.889	0.902	0.882	0.909	1,052,430	0.8921	-2.19%
2020-06-09	0	1.370	1.360	1.370	1.320	1.390	828,333	1,124,809	1.3579	0.909	0.902	0.909	0.875	0.922	1,248,943	0.9006	3.79%
2020-06-08	0	1.320	1.300	1.330	1.300	1.330	818,891	1,077,680	1.3160	0.875	0.862	0.882	0.862	0.882	1,234,707	0.8728	0.00%
2020-06-05	0	1.320	1.320	1.330	1.200	1.340	2,140,000	2,754,990	1.2874	0.875	0.875	0.882	0.796	0.889	3,226,647	0.8538	9.09%
2020-06-04	0	1.210	1.200	1.210	1.200	1.220	576,500	699,085	1.2126	0.803	0.796	0.803	0.796	0.809	869,235	0.8043	-0.82%
2020-06-03	0	1.220	1.210	1.220	1.170	1.220	1,528,000	1,829,200	1.1971	0.809	0.803	0.809	0.776	0.809	2,303,887	0.7940	1.67%
2020-06-02	0	1.200	1.190	1.200	1.190	1.210	699,667	833,803	1.1917	0.796	0.789	0.796	0.789	0.803	1,054,943	0.7904	0.84%
2020-06-01	0	1.190	1.190	1.200	1.170	1.240	664,000	801,840	1.2076	0.789	0.789	0.796	0.776	0.822	1,001,165	0.8009	-1.65%
2020-05-29	0	1.210	1.210	1.230	1.180	1.270	760,000	926,560	1.2192	0.803	0.803	0.816	0.783	0.842	1,145,912	0.8086	0.83%
2020-05-28	0	1.200	1.180	1.200	1.160	1.250	254,500	307,960	1.2101	0.796	0.783	0.796	0.769	0.829	383,730	0.8025	-0.83%
2020-05-27	0	1.210	1.210	1.250	1.210	1.260	50,258	61,064	1.2150	0.803	0.803	0.829	0.803	0.836	75,778	0.8058	-0.82%
2020-05-26	0	1.220	1.210	1.220	1.190	1.230	184,460	225,548	1.2227	0.809	0.803	0.809	0.789	0.816	278,125	0.8110	-0.81%
2020-05-25	0	1.230	1.190	1.230	1.190	1.230	490,000	587,940	1.1999	0.816	0.789	0.816	0.789	0.816	738,812	0.7958	-0.81%
2020-05-22	0	1.240	1.210	1.240	1.170	1.290	662,000	806,040	1.2176	0.822	0.803	0.822	0.776	0.856	998,150	0.8075	-3.88%
2020-05-21	0	1.290	1.280	1.300	1.290	1.310	572,000	741,220	1.2958	0.856	0.849	0.862	0.856	0.869	862,450	0.8594	-1.53%
2020-05-20	0	1.310	1.300	1.320	1.300	1.310	126,000	164,160	1.3029	0.869	0.862	0.875	0.862	0.869	189,980	0.8641	1.55%
2020-05-19	0	1.290	1.290	1.320	1.290	1.320	730,000	949,680	1.3009	0.856	0.856	0.875	0.856	0.875	1,100,679	0.8628	0.00%
2020-05-18	0	1.290	1.290	1.300	1.290	1.320	645,873	838,999	1.2990	0.856	0.856	0.862	0.856	0.875	973,834	0.8615	-0.77%
2020-05-15	0	1.300	1.280	1.300	1.280	1.320	594,000	769,540	1.2955	0.862	0.849	0.862	0.849	0.875	895,621	0.8592	0.00%
2020-05-14	0	1.300	1.290	1.320	1.300	1.330	120,600	157,982	1.3100	0.862	0.856	0.875	0.862	0.882	181,838	0.8688	-2.99%
2020-05-13	0	1.340	1.330	1.340	1.340	1.370	613,400	828,660	1.3509	0.889	0.882	0.889	0.889	0.909	924,872	0.8960	-0.74%
2020-05-12	0	1.350	1.330	1.350	1.340	1.390	672,933	910,500	1.3530	0.895	0.882	0.895	0.889	0.922	1,014,634	0.8974	-0.74%
2020-05-11	0	1.360	1.350	1.360	1.360	1.390	577,667	793,120	1.3730	0.902	0.895	0.902	0.902	0.922	870,994	0.9106	0.00%
2020-05-08	0	1.360	1.360	1.370	1.360	1.390	634,000	870,880	1.3736	0.902	0.902	0.909	0.902	0.922	955,932	0.9110	-1.45%
2020-05-07	0	1.380	1.340	1.360	1.350	1.380	579,500	792,040	1.3668	0.915	0.889	0.902	0.895	0.915	873,758	0.9065	0.73%
2020-05-06	0	1.370	1.370	1.390	1.370	1.410	612,000	849,340	1.3878	0.909	0.909	0.922	0.909	0.935	922,761	0.9204	-2.14%
2020-05-05	0	1.400	1.390	1.400	1.390	1.400	698,000	973,900	1.3953	0.929	0.922	0.929	0.922	0.929	1,052,430	0.9254	1.45%
2020-05-04	0	1.380	1.360	1.380	1.380	1.400	106,000	147,260	1.3892	0.915	0.902	0.915	0.915	0.929	159,825	0.9214	-2.82%
2020-04-29	0	1.420	1.420	1.450	1.420	1.460	160,000	229,860	1.4366	0.942	0.942	0.962	0.942	0.968	241,245	0.9528	-0.70%
2020-04-28	0	1.430	1.430	1.450	1.420	1.440	227,550	326,179	1.4334	0.948	0.948	0.962	0.942	0.955	343,095	0.9507	0.70%
2020-04-27	0	1.420	1.420	1.430	1.370	1.460	470,420	662,899	1.4092	0.942	0.942	0.948	0.909	0.968	709,289	0.9346	-2.74%
2020-04-24	0	1.460	1.420	1.460	1.420	1.470	590,000	851,240	1.4428	0.968	0.942	0.968	0.942	0.975	889,590	0.9569	1.39%
2020-04-23	0	1.440	1.380	1.440	1.420	1.450	28,000	39,940	1.4264	0.955	0.915	0.955	0.942	0.962	42,218	0.9460	2.86%
2020-04-22	0	1.400	1.400	1.420	1.400	1.440	26,340	37,219	1.4130	0.929	0.929	0.942	0.929	0.955	39,715	0.9372	-2.78%
2020-04-21	0	1.440	1.410	1.440	1.430	1.450	214,000	307,560	1.4372	0.955	0.935	0.955	0.948	0.962	322,665	0.9532	-2.70%
2020-04-20	0	1.480	1.460	1.490	1.430	1.480	268,000	390,800	1.4582	0.982	0.968	0.988	0.948	0.982	404,085	0.9671	-0.67%
2020-04-17	0	1.490	1.470	1.490	1.380	1.510	897,333	1,319,859	1.4709	0.988	0.975	0.988	0.915	1.001	1,352,980	0.9755	4.20%
2020-04-16	0	1.430	1.410	1.430	1.360	1.430	612,000	854,220	1.3958	0.948	0.935	0.948	0.902	0.948	922,761	0.9257	-0.69%
2020-04-15	0	1.440	1.400	1.440	1.340	1.440	831,510	1,168,679	1.4055	0.955	0.929	0.955	0.889	0.955	1,253,733	0.9322	1.41%
2020-04-14	0	1.420	1.400	1.420	1.400	1.450	678,000	959,840	1.4157	0.942	0.929	0.942	0.929	0.962	1,022,274	0.9389	2.90%
2020-04-09	0	1.380	1.360	1.380	1.360	1.390	178,000	245,300	1.3781	0.915	0.902	0.915	0.902	0.922	268,385	0.9140	2.99%
2020-04-08	0	1.340	1.320	1.380	1.340	1.390	636,000	876,100	1.3775	0.889	0.875	0.915	0.889	0.922	958,948	0.9136	-3.60%
2020-04-07	0	1.390	1.390	1.410	1.390	1.420	596,000	834,600	1.4003	0.922	0.922	0.935	0.922	0.942	898,636	0.9287	-0.71%
2020-04-06	0	1.400	1.390	1.400	1.390	1.430	640,000	897,200	1.4019	0.929	0.922	0.929	0.922	0.948	964,979	0.9298	1.45%
2020-04-03	0	1.380	1.310	1.380	1.300	1.380	736,000	979,300	1.3306	0.915	0.869	0.915	0.862	0.915	1,109,725	0.8825	4.55%
2020-04-02	0	1.320	1.330	1.340	1.270	1.330	644,000	841,180	1.3062	0.875	0.882	0.889	0.842	0.882	971,010	0.8663	1.54%
2020-04-01	0	1.300	1.270	1.300	1.250	1.300	287,666	367,665	1.2781	0.862	0.842	0.862	0.829	0.862	433,737	0.8477	1.56%
2020-03-31	0	1.280	1.270	1.280	1.260	1.280	151,666	192,689	1.2705	0.849	0.842	0.849	0.836	0.849	228,679	0.8426	3.23%
2020-03-30	0	1.240	1.240	1.250	1.240	1.260	112,000	139,580	1.2463	0.822	0.822	0.829	0.822	0.836	168,871	0.8265	-1.59%
2020-03-27	0	1.260	1.250	1.260	1.230	1.280	407,750	510,495	1.2520	0.836	0.829	0.836	0.816	0.849	614,797	0.8303	5.00%
2020-03-26	0	1.200	1.200	1.220	1.170	1.280	590,000	719,620	1.2197	0.796	0.796	0.809	0.776	0.849	889,590	0.8089	-4.00%
2020-03-25	0	1.250	1.250	1.280	1.210	1.380	700,000	867,760	1.2397	0.829	0.829	0.849	0.803	0.915	1,055,445	0.8222	5.04%
2020-03-24	0	1.190	1.190	1.210	1.130	1.210	754,000	890,420	1.1809	0.789	0.789	0.803	0.749	0.803	1,136,866	0.7832	5.31%
2020-03-23	0	1.130	1.130	1.150	1.130	1.170	254,000	292,520	1.1517	0.749	0.749	0.763	0.749	0.776	382,976	0.7638	-4.24%
2020-03-20	0	1.180	1.180	1.220	1.120	1.240	590,000	700,820	1.1878	0.783	0.783	0.809	0.743	0.822	889,590	0.7878	-1.67%
2020-03-19	0	1.200	1.170	1.200	1.100	1.220	1,610,000	1,851,840	1.1502	0.796	0.776	0.796	0.730	0.809	2,427,525	0.7629	0.84%
2020-03-18	0	1.190	1.190	1.210	1.180	1.260	626,000	756,620	1.2087	0.789	0.789	0.803	0.783	0.836	943,870	0.8016	-4.03%
2020-03-17	0	1.240	1.240	1.260	1.160	1.290	636,000	792,560	1.2462	0.822	0.822	0.836	0.769	0.856	958,948	0.8265	-3.12%
2020-03-16	0	1.280	1.280	1.290	1.280	1.310	265,666	344,055	1.2951	0.849	0.849	0.856	0.849	0.869	400,566	0.8589	-2.29%
2020-03-13	0	1.310	1.290	1.310	1.200	1.340	780,000	998,680	1.2804	0.869	0.856	0.869	0.796	0.889	1,176,068	0.8492	-2.24%
2020-03-12	0	1.340	1.330	1.340	1.320	1.380	948,000	1,266,040	1.3355	0.889	0.882	0.889	0.875	0.915	1,429,375	0.8857	-1.47%
2020-03-11	0	1.360	1.360	1.400	1.360	1.420	248,000	345,060	1.3914	0.902	0.902	0.929	0.902	0.942	373,929	0.9228	-2.86%
2020-03-10	0	1.400	1.380	1.400	1.330	1.400	1,542,500	2,122,885	1.3763	0.929	0.915	0.929	0.882	0.929	2,325,749	0.9128	2.19%
2020-03-09	0	1.370	1.370	1.380	1.370	1.490	1,241,250	1,746,732	1.4072	0.909	0.909	0.915	0.909	0.988	1,871,531	0.9333	-9.27%
2020-03-06	0	1.510	1.490	1.510	1.500	1.530	574,000	865,940	1.5086	1.001	0.988	1.001	0.995	1.015	865,465	1.0005	-0.66%
2020-03-05	0	1.520	1.510	1.520	1.500	1.520	599,333	903,699	1.5078	1.008	1.001	1.008	0.995	1.008	903,662	1.0000	0.00%
2020-03-04	0	1.520	1.510	1.520	1.500	1.520	584,000	880,460	1.5076	1.008	1.001	1.008	0.995	1.008	880,543	0.9999	2.01%
2020-03-03	0	1.490	1.490	1.500	1.490	1.500	294,000	439,460	1.4948	0.988	0.988	0.995	0.988	0.995	443,287	0.9914	0.00%
2020-03-02	0	1.490	1.490	1.500	1.460	1.510	217,333	324,359	1.4925	0.988	0.988	0.995	0.968	1.001	327,690	0.9898	0.68%
2020-02-28	0	1.480	1.480	1.490	1.480	1.520	814,000	1,219,220	1.4978	0.982	0.982	0.988	0.982	1.008	1,227,332	0.9934	-2.63%
2020-02-27	0	1.520	1.520	1.540	1.520	1.540	234,000	359,860	1.5379	1.008	1.008	1.021	1.008	1.021	352,820	1.0200	-0.65%
2020-02-26	0	1.530	1.510	1.530	1.510	1.540	716,000	1,093,320	1.5270	1.015	1.001	1.015	1.001	1.021	1,079,570	1.0127	-0.65%
2020-02-25	0	1.540	1.520	1.540	1.520	1.540	226,000	344,860	1.5259	1.021	1.008	1.021	1.008	1.021	340,758	1.0120	0.00%
2020-02-24	0	1.540	1.530	1.540	1.520	1.550	690,000	1,056,540	1.5312	1.021	1.015	1.021	1.008	1.028	1,040,368	1.0155	-0.65%
2020-02-21	0	1.550	1.540	1.550	1.520	1.560	766,000	1,185,880	1.5481	1.028	1.021	1.028	1.008	1.035	1,154,959	1.0268	0.65%
2020-02-20	0	1.540	1.530	1.540	1.530	1.550	648,000	996,080	1.5372	1.021	1.015	1.021	1.015	1.028	977,041	1.0195	0.00%
2020-02-19	0	1.540	1.530	1.540	1.520	1.540	650,000	995,920	1.5322	1.021	1.015	1.021	1.008	1.021	980,056	1.0162	0.00%
2020-02-18	0	1.540	1.530	1.540	1.520	1.540	636,000	971,000	1.5267	1.021	1.015	1.021	1.008	1.021	958,948	1.0126	-1.28%
2020-02-17	0	1.560	1.540	1.560	1.540	1.560	576,000	888,800	1.5431	1.035	1.021	1.035	1.021	1.035	868,481	1.0234	1.96%
2020-02-14	0	1.530	1.530	1.550	1.520	1.550	736,000	1,128,800	1.5337	1.015	1.015	1.028	1.008	1.028	1,109,725	1.0172	0.00%
2020-02-13	0	1.530	1.530	1.540	1.520	1.540	647,666	992,639	1.5326	1.015	1.015	1.021	1.008	1.021	976,537	1.0165	-1.29%
2020-02-12	0	1.550	1.540	1.550	1.530	1.550	1,284,000	1,974,760	1.5380	1.028	1.021	1.028	1.015	1.028	1,935,988	1.0200	0.65%
2020-02-11	0	1.540	1.530	1.540	1.530	1.550	592,000	911,500	1.5397	1.021	1.015	1.021	1.015	1.028	892,605	1.0212	-1.28%
2020-02-10	0	1.560	1.560	1.580	1.560	1.580	52,000	81,200	1.5615	1.035	1.035	1.048	1.035	1.048	78,405	1.0357	-1.27%
2020-02-07	0	1.580	1.570	1.580	1.560	1.590	98,000	154,100	1.5724	1.048	1.041	1.048	1.035	1.055	147,762	1.0429	0.64%
2020-02-06	0	1.570	1.570	1.590	1.540	1.590	620,000	970,020	1.5645	1.041	1.041	1.055	1.021	1.055	934,823	1.0377	1.95%
2020-02-05	0	1.540	1.530	1.550	1.530	1.550	164,000	252,140	1.5374	1.021	1.015	1.028	1.015	1.028	247,276	1.0197	1.32%
2020-02-04	0	1.520	1.520	1.540	1.510	1.570	126,938	195,643	1.5412	1.008	1.008	1.021	1.001	1.041	191,394	1.0222	-1.94%
2020-02-03	0	1.550	1.520	1.570	1.520	1.550	290,000	445,900	1.5376	1.028	1.008	1.041	1.008	1.028	437,256	1.0198	1.31%
2020-01-31	0	1.530	1.530	1.550	1.530	1.550	506,000	779,200	1.5399	1.015	1.015	1.028	1.015	1.028	762,936	1.0213	-1.29%
2020-01-30	0	1.550	1.550	1.570	1.530	1.600	664,818	1,040,463	1.5650	1.028	1.028	1.041	1.015	1.061	1,002,399	1.0380	-3.73%
2020-01-29	0	1.610	1.610	1.630	1.600	1.650	838,000	1,359,860	1.6227	1.068	1.068	1.081	1.061	1.094	1,263,519	1.0762	-4.17%
2020-01-24	0	1.680	1.670	1.680	1.670	1.690	50,000	83,980	1.6796	1.114	1.108	1.114	1.108	1.121	75,389	1.1140	0.00%
2020-01-23	0	1.680	1.680	1.700	1.650	1.710	718,000	1,204,500	1.6776	1.114	1.114	1.127	1.094	1.134	1,082,585	1.1126	-0.59%
2020-01-22	0	1.690	1.680	1.690	1.680	1.700	182,618	307,699	1.6849	1.121	1.114	1.121	1.114	1.127	275,348	1.1175	0.00%
2020-01-21	0	1.690	1.680	1.690	1.680	1.720	314,000	532,620	1.6962	1.121	1.114	1.121	1.114	1.141	473,443	1.1250	-1.74%
2020-01-20	0	1.720	1.710	1.720	1.700	1.720	478,266	816,621	1.7075	1.141	1.134	1.141	1.127	1.141	721,120	1.1324	1.18%
2020-01-17	0	1.700	1.700	1.720	1.700	1.720	730,000	1,247,400	1.7088	1.127	1.127	1.141	1.127	1.141	1,100,679	1.1333	-0.58%
2020-01-16	0	1.710	1.710	1.720	1.700	1.730	640,000	1,097,280	1.7145	1.134	1.134	1.141	1.127	1.147	964,979	1.1371	0.00%
2020-01-15	0	1.710	1.710	1.730	1.710	1.730	626,055	1,076,212	1.7190	1.134	1.134	1.147	1.134	1.147	943,953	1.1401	-0.58%
2020-01-14	0	1.720	1.710	1.720	1.700	1.730	1,032,676	1,768,695	1.7127	1.141	1.134	1.141	1.127	1.147	1,557,047	1.1359	1.18%
2020-01-13	0	1.700	1.690	1.700	1.670	1.700	372,000	628,580	1.6897	1.127	1.121	1.127	1.108	1.127	560,894	1.1207	1.80%
2020-01-10	0	1.670	1.670	1.690	1.670	1.690	660,000	1,109,240	1.6807	1.108	1.108	1.121	1.108	1.121	995,134	1.1147	-0.60%
2020-01-09	0	1.680	1.680	1.690	1.670	1.690	814,000	1,372,340	1.6859	1.114	1.114	1.121	1.108	1.121	1,227,332	1.1181	-0.59%
2020-01-08	0	1.690	1.690	1.700	1.680	1.700	596,000	1,006,320	1.6885	1.121	1.121	1.127	1.114	1.127	898,636	1.1198	-1.17%
2020-01-07	0	1.710	1.700	1.710	1.700	1.720	744,000	1,270,240	1.7073	1.134	1.127	1.134	1.127	1.141	1,121,788	1.1323	0.00%
2020-01-06	0	1.710	1.710	1.720	1.710	1.740	586,000	1,005,020	1.7151	1.134	1.134	1.141	1.134	1.154	883,559	1.1375	-0.58%
2020-01-03	0	1.720	1.720	1.730	1.720	1.740	755,000	1,305,480	1.7291	1.141	1.141	1.147	1.141	1.154	1,138,373	1.1468	-0.58%
2020-01-02	0	1.730	1.720	1.730	1.720	1.740	834,000	1,442,520	1.7296	1.147	1.141	1.147	1.141	1.154	1,257,488	1.1471	0.00%
2019-12-31	0	1.730	1.730	1.740	1.720	1.740	424,000	733,480	1.7299	1.147	1.147	1.154	1.141	1.154	639,298	1.1473	-1.14%
2019-12-30	0	1.750	1.740	1.750	1.750	1.760	446,000	781,440	1.7521	1.161	1.154	1.161	1.161	1.167	672,470	1.1620	0.00%
2019-12-27	0	1.750	1.740	1.750	1.740	1.760	442,000	773,300	1.7495	1.161	1.154	1.161	1.154	1.167	666,438	1.1603	0.00%
2019-12-24	0	1.750	1.750	1.760	1.740	1.760	196,006	343,550	1.7528	1.161	1.161	1.167	1.154	1.167	295,534	1.1625	0.57%
2019-12-23	0	1.740	1.740	1.750	1.740	1.780	252,000	444,680	1.7646	1.154	1.154	1.161	1.154	1.181	379,960	1.1703	-0.57%
2019-12-20	0	1.750	1.750	1.760	1.740	1.780	597,758	1,050,518	1.7574	1.161	1.161	1.167	1.154	1.181	901,287	1.1656	0.57%
2019-12-19	0	1.740	1.740	1.750	1.740	1.760	133,763	234,315	1.7517	1.154	1.154	1.161	1.154	1.167	201,685	1.1618	-0.57%
2019-12-18	0	1.750	1.750	1.760	1.740	1.780	324,150	568,562	1.7540	1.161	1.161	1.167	1.154	1.181	488,747	1.1633	-1.13%
2019-12-17	0	1.770	1.770	1.810	1.770	1.820	624,000	1,118,400	1.7923	1.174	1.174	1.200	1.174	1.207	940,854	1.1887	-1.12%
2019-12-16	0	1.790	1.790	1.820	1.790	1.820	588,000	1,062,940	1.8077	1.187	1.187	1.207	1.187	1.207	886,574	1.1989	-1.65%
2019-12-13	0	1.820	1.820	1.840	1.810	1.840	677,666	1,235,422	1.8231	1.207	1.207	1.220	1.200	1.220	1,021,771	1.2091	0.55%
2019-12-12	0	1.810	1.800	1.810	1.810	1.840	716,000	1,307,080	1.8255	1.200	1.194	1.200	1.200	1.220	1,079,570	1.2107	-1.63%
2019-12-11	0	1.840	1.830	1.840	1.810	1.850	634,024	1,159,262	1.8284	1.220	1.214	1.220	1.200	1.227	955,968	1.2127	1.66%
2019-12-10	0	1.810	1.790	1.810	1.800	1.860	608,066	1,106,916	1.8204	1.200	1.187	1.200	1.194	1.234	916,829	1.2073	-0.28%
2019-12-09	0	1.850	1.820	1.850	1.830	1.850	588,000	1,081,600	1.8395	1.204	1.184	1.204	1.191	1.204	903,671	1.1969	0.54%
2019-12-06	0	1.840	1.830	1.840	1.830	1.850	142,000	261,480	1.8414	1.197	1.191	1.197	1.191	1.204	218,233	1.1982	0.00%
2019-12-05	0	1.840	1.820	1.840	1.820	1.840	585,321	1,070,784	1.8294	1.197	1.184	1.197	1.184	1.197	899,553	1.1904	-1.08%
2019-12-04	0	1.860	1.840	1.860	1.790	1.860	608,000	1,111,840	1.8287	1.210	1.197	1.210	1.165	1.210	934,408	1.1899	1.64%
2019-12-03	0	1.830	1.850	1.870	1.830	1.870	576,000	1,062,480	1.8446	1.191	1.204	1.217	1.191	1.217	885,228	1.2002	-2.66%
2019-12-02	0	1.880	1.850	1.880	1.830	1.890	608,333	1,131,179	1.8595	1.223	1.204	1.223	1.191	1.230	934,920	1.2099	-0.53%
2019-11-29	0	1.890	1.830	1.890	1.810	1.890	252,000	470,720	1.8679	1.230	1.191	1.230	1.178	1.230	387,287	1.2154	0.00%
2019-11-28	0	1.890	1.860	1.890	1.880	1.910	388,000	734,460	1.8929	1.230	1.210	1.230	1.223	1.243	596,300	1.2317	-1.56%
2019-11-27	0	1.920	1.900	1.920	1.830	1.920	361,500	679,735	1.8803	1.249	1.236	1.249	1.191	1.249	555,573	1.2235	2.67%
2019-11-26	0	1.870	1.840	1.870	1.820	1.870	476,333	883,549	1.8549	1.217	1.197	1.217	1.184	1.217	732,055	1.2069	-0.53%
2019-11-25	0	1.880	1.860	1.890	1.870	1.910	656,000	1,236,620	1.8851	1.223	1.210	1.230	1.217	1.243	1,008,177	1.2266	1.08%
2019-11-22	0	1.860	1.850	1.860	1.790	1.860	1,184,000	2,154,520	1.8197	1.210	1.204	1.210	1.165	1.210	1,819,636	1.1840	3.33%
2019-11-21	0	1.800	1.780	1.800	1.770	1.800	638,000	1,137,380	1.7827	1.171	1.158	1.171	1.152	1.171	980,513	1.1600	0.56%
2019-11-20	0	1.790	1.790	1.800	1.790	1.800	178,000	319,380	1.7943	1.165	1.165	1.171	1.165	1.171	273,560	1.1675	0.00%
2019-11-19	0	1.790	1.760	1.790	1.770	1.790	158,000	280,960	1.7782	1.165	1.145	1.165	1.152	1.165	242,823	1.1571	0.56%
2019-11-18	0	1.780	1.770	1.780	1.730	1.790	610,000	1,082,780	1.7750	1.158	1.152	1.158	1.126	1.165	937,481	1.1550	2.89%
2019-11-15	0	1.730	1.730	1.740	1.720	1.740	343,666	595,112	1.7317	1.126	1.126	1.132	1.119	1.132	528,165	1.1268	0.00%
2019-11-14	0	1.730	1.720	1.730	1.720	1.750	248,666	430,072	1.7295	1.126	1.119	1.126	1.119	1.139	382,164	1.1254	0.00%
2019-11-13	0	1.730	1.720	1.740	1.730	1.760	654,000	1,139,920	1.7430	1.126	1.119	1.132	1.126	1.145	1,005,103	1.1341	-2.26%
2019-11-12	0	1.770	1.770	1.780	1.750	1.790	258,000	455,200	1.7643	1.152	1.152	1.158	1.139	1.165	396,509	1.1480	-1.67%
2019-11-11	0	1.800	1.790	1.800	1.780	1.800	622,000	1,110,880	1.7860	1.171	1.165	1.171	1.158	1.171	955,924	1.1621	-0.55%
2019-11-08	0	1.810	1.790	1.810	1.780	1.810	716,388	1,279,669	1.7863	1.178	1.165	1.178	1.158	1.178	1,100,984	1.1623	1.12%
2019-11-07	0	1.790	1.770	1.790	1.770	1.790	716,995	1,275,380	1.7788	1.165	1.152	1.165	1.152	1.165	1,101,917	1.1574	1.70%
2019-11-06	0	1.760	1.760	1.780	1.760	1.780	592,000	1,048,320	1.7708	1.145	1.145	1.158	1.145	1.158	909,818	1.1522	-1.12%
2019-11-05	0	1.780	1.770	1.780	1.760	1.790	882,000	1,568,420	1.7783	1.158	1.152	1.158	1.145	1.165	1,355,506	1.1571	0.56%
2019-11-04	0	1.770	1.770	1.780	1.750	1.790	748,000	1,323,320	1.7691	1.152	1.152	1.158	1.139	1.165	1,149,567	1.1511	2.31%
2019-11-01	0	1.730	1.730	1.740	1.730	1.760	641,333	1,124,099	1.7528	1.126	1.126	1.132	1.126	1.145	985,636	1.1405	-1.14%
2019-10-31	0	1.750	1.740	1.750	1.740	1.770	423,770	743,989	1.7556	1.139	1.132	1.139	1.132	1.152	651,273	1.1424	-0.57%
2019-10-30	0	1.760	1.730	1.760	1.730	1.760	618,000	1,070,780	1.7327	1.145	1.126	1.145	1.126	1.145	949,776	1.1274	1.15%
2019-10-29	0	1.740	1.730	1.740	1.730	1.770	658,000	1,146,460	1.7423	1.132	1.126	1.132	1.126	1.152	1,011,250	1.1337	-1.14%
2019-10-28	0	1.760	1.760	1.770	1.760	1.780	758,000	1,340,980	1.7691	1.145	1.145	1.152	1.145	1.158	1,164,936	1.1511	-1.68%
2019-10-25	0	1.790	1.780	1.790	1.780	1.790	716,000	1,278,460	1.7856	1.165	1.158	1.165	1.158	1.165	1,100,388	1.1618	0.00%
2019-10-24	0	1.790	1.770	1.790	1.780	1.800	618,000	1,104,700	1.7875	1.165	1.152	1.165	1.158	1.171	949,776	1.1631	0.00%
2019-10-23	0	1.790	1.760	1.790	1.770	1.790	658,000	1,169,560	1.7774	1.165	1.145	1.165	1.152	1.165	1,011,250	1.1565	0.56%
2019-10-22	0	1.780	1.780	1.790	1.780	1.800	588,000	1,047,760	1.7819	1.158	1.158	1.165	1.158	1.171	903,671	1.1594	0.00%
2019-10-21	0	1.780	1.780	1.800	1.770	1.800	574,000	1,022,680	1.7817	1.158	1.158	1.171	1.152	1.171	882,155	1.1593	0.00%
2019-10-18	0	1.780	1.760	1.780	1.770	1.790	604,000	1,071,360	1.7738	1.158	1.145	1.158	1.152	1.165	928,260	1.1542	-1.11%
2019-10-17	0	1.800	1.770	1.800	1.760	1.800	1,006,666	1,792,458	1.7806	1.171	1.152	1.171	1.145	1.171	1,547,099	1.1586	2.27%
2019-10-16	0	1.760	1.750	1.760	1.740	1.770	234,000	411,230	1.7574	1.145	1.139	1.145	1.132	1.152	359,624	1.1435	0.00%
2019-10-15	0	1.760	1.740	1.760	1.730	1.760	286,000	498,520	1.7431	1.145	1.132	1.145	1.126	1.145	439,540	1.1342	0.57%
2019-10-14	0	1.750	1.740	1.750	1.720	1.770	458,000	800,140	1.7470	1.139	1.132	1.139	1.119	1.152	703,880	1.1368	-0.57%
2019-10-11	0	1.760	1.750	1.760	1.710	1.770	1,188,000	2,069,340	1.7419	1.145	1.139	1.145	1.113	1.152	1,825,784	1.1334	2.33%
2019-10-10	0	1.720	1.700	1.720	1.700	1.720	90,000	153,960	1.7107	1.119	1.106	1.119	1.106	1.119	138,317	1.1131	1.18%
2019-10-09	0	1.700	1.700	1.710	1.690	1.710	322,000	548,460	1.7033	1.106	1.106	1.113	1.100	1.113	494,867	1.1083	-0.58%
2019-10-08	0	1.710	1.690	1.710	1.700	1.710	95,000	161,610	1.7012	1.113	1.100	1.113	1.106	1.113	146,001	1.1069	0.00%
2019-10-04	0	1.710	1.700	1.720	1.700	1.720	268,000	457,940	1.7087	1.113	1.106	1.119	1.106	1.119	411,877	1.1118	-0.58%
2019-10-03	0	1.720	1.710	1.730	1.690	1.740	656,000	1,123,620	1.7128	1.119	1.113	1.126	1.100	1.132	1,008,177	1.1145	1.18%
2019-10-02	0	1.700	1.700	1.710	1.690	1.710	504,000	859,220	1.7048	1.106	1.106	1.113	1.100	1.113	774,575	1.1093	-1.73%
2019-09-30	0	1.730	1.710	1.730	1.700	1.730	104,836	179,634	1.7135	1.126	1.113	1.126	1.106	1.126	161,118	1.1149	1.76%
2019-09-27	0	1.700	1.690	1.700	1.690	1.720	426,605	724,078	1.6973	1.106	1.100	1.106	1.100	1.119	655,630	1.1044	0.00%
2019-09-26	0	1.700	1.700	1.710	1.700	1.720	446,075	764,406	1.7136	1.106	1.106	1.113	1.106	1.119	685,553	1.1150	-0.58%
2019-09-25	0	1.710	1.710	1.720	1.700	1.730	498,000	852,500	1.7118	1.113	1.113	1.119	1.106	1.126	765,354	1.1139	-1.16%
2019-09-24	0	1.730	1.720	1.730	1.710	1.730	144,000	248,700	1.7271	1.126	1.119	1.126	1.113	1.126	221,307	1.1238	0.58%
2019-09-23	0	1.720	1.720	1.730	1.720	1.750	364,000	632,060	1.7364	1.119	1.119	1.126	1.119	1.139	559,415	1.1299	-1.15%
2019-09-20	0	1.740	1.740	1.750	1.730	1.770	256,000	447,620	1.7485	1.132	1.132	1.139	1.126	1.152	393,435	1.1377	-1.14%
2019-09-19	0	1.760	1.760	1.770	1.740	1.760	1,618,000	2,834,680	1.7520	1.145	1.145	1.152	1.132	1.145	2,486,631	1.1400	1.15%
2019-09-18	0	1.740	1.740	1.760	1.730	1.760	524,000	915,120	1.7464	1.132	1.132	1.145	1.126	1.145	805,312	1.1364	0.00%
2019-09-17	0	1.740	1.730	1.750	1.710	1.750	542,000	940,220	1.7347	1.132	1.126	1.139	1.113	1.139	832,975	1.1287	-0.57%
2019-09-16	0	1.750	1.750	1.770	1.720	1.770	560,000	980,740	1.7513	1.139	1.139	1.152	1.119	1.152	860,639	1.1395	-1.69%
2019-09-13	0	1.780	1.780	1.790	1.760	1.800	560,000	994,460	1.7758	1.158	1.158	1.165	1.145	1.171	860,639	1.1555	0.00%
2019-09-12	0	1.780	1.780	1.790	1.770	1.830	214,000	384,300	1.7958	1.158	1.158	1.165	1.152	1.191	328,887	1.1685	-1.11%
2019-09-11	0	1.800	1.780	1.800	1.770	1.800	716,000	1,274,980	1.7807	1.171	1.158	1.171	1.152	1.171	1,100,388	1.1587	2.27%
2019-09-10	0	1.760	1.760	1.770	1.750	1.780	274,000	481,740	1.7582	1.145	1.145	1.152	1.139	1.158	421,098	1.1440	0.00%
2019-09-09	0	1.760	1.760	1.770	1.760	1.810	536,000	951,660	1.7755	1.145	1.145	1.152	1.145	1.178	823,754	1.1553	-1.68%
2019-09-06	0	1.790	1.800	1.810	1.780	1.820	398,000	715,800	1.7985	1.165	1.171	1.178	1.158	1.184	611,668	1.1702	0.56%
2019-09-05	0	1.780	1.780	1.790	1.760	1.810	1,128,000	2,020,720	1.7914	1.158	1.158	1.165	1.145	1.178	1,733,572	1.1656	1.14%
2019-09-04	0	1.760	1.760	1.790	1.680	1.800	1,680,000	2,953,700	1.7582	1.145	1.145	1.165	1.093	1.171	2,581,916	1.1440	5.39%
2019-09-03	0	1.670	1.670	1.680	1.640	1.670	228,000	378,500	1.6601	1.087	1.087	1.093	1.067	1.087	350,403	1.0802	0.00%
2019-09-02	0	1.670	1.670	1.680	1.670	1.680	156,000	260,980	1.6729	1.087	1.087	1.093	1.087	1.093	239,749	1.0886	-1.76%
2019-08-30	0	1.700	1.660	1.680	1.680	1.740	816,000	1,398,360	1.7137	1.106	1.080	1.093	1.093	1.132	1,254,074	1.1151	0.00%
2019-08-29	0	1.700	1.700	1.710	1.670	1.710	530,000	895,620	1.6898	1.106	1.106	1.113	1.087	1.113	814,533	1.0996	0.00%
2019-08-28	0	1.700	1.700	1.720	1.690	1.710	230,000	392,100	1.7048	1.106	1.106	1.119	1.100	1.113	353,477	1.1093	-0.58%
2019-08-27	0	1.710	1.690	1.710	1.660	1.740	450,000	762,800	1.6951	1.113	1.100	1.113	1.080	1.132	691,585	1.1030	1.79%
2019-08-26	0	1.680	1.690	1.700	1.640	1.700	452,000	752,660	1.6652	1.093	1.100	1.106	1.067	1.106	694,658	1.0835	-3.45%
2019-08-23	0	1.740	1.740	1.750	1.740	1.770	202,000	354,040	1.7527	1.132	1.132	1.139	1.132	1.152	310,445	1.1404	-1.69%
2019-08-22	0	1.770	1.750	1.770	1.730	1.770	657,313	1,153,551	1.7549	1.152	1.139	1.152	1.126	1.152	1,010,195	1.1419	0.00%
2019-08-21	0	1.770	1.780	1.790	1.750	1.780	126,333	223,132	1.7662	1.152	1.158	1.165	1.139	1.158	194,155	1.1492	0.57%
2019-08-20	0	1.760	1.760	1.780	1.760	1.800	125,333	223,146	1.7804	1.145	1.145	1.158	1.145	1.171	192,619	1.1585	-2.22%
2019-08-19	0	1.800	1.790	1.820	1.730	1.820	414,000	740,720	1.7892	1.171	1.165	1.184	1.126	1.184	636,258	1.1642	1.69%
2019-08-16	0	1.770	1.750	1.770	1.700	1.770	335,666	582,668	1.7359	1.152	1.139	1.152	1.106	1.152	515,870	1.1295	2.91%
2019-08-15	0	1.720	1.720	1.730	1.640	1.730	1,178,666	2,010,498	1.7057	1.119	1.119	1.126	1.067	1.126	1,811,439	1.1099	1.18%
2019-08-14	0	1.700	1.680	1.700	1.660	1.720	747,000	1,267,200	1.6964	1.106	1.093	1.106	1.080	1.119	1,148,031	1.1038	-1.16%
2019-08-13	0	1.720	1.700	1.720	1.710	1.760	652,979	1,124,613	1.7223	1.119	1.106	1.119	1.113	1.145	1,003,534	1.1207	-2.11%
2019-08-12	0	1.820	1.820	1.840	1.810	1.830	993,712	1,808,320	1.8198	1.143	1.143	1.156	1.137	1.150	1,581,951	1.1431	0.00%
2019-08-09	0	1.820	1.820	1.840	1.810	1.850	607,300	1,108,461	1.8252	1.143	1.143	1.156	1.137	1.162	966,798	1.1465	-1.09%
2019-08-08	0	1.840	1.840	1.850	1.820	1.900	414,000	761,720	1.8399	1.156	1.156	1.162	1.143	1.193	659,072	1.1557	0.00%
2019-08-07	0	1.840	1.840	1.860	1.800	1.870	772,000	1,415,640	1.8337	1.156	1.156	1.168	1.131	1.175	1,228,994	1.1519	0.00%
2019-08-06	0	1.840	1.820	1.840	1.800	1.840	328,000	598,600	1.8250	1.156	1.143	1.156	1.131	1.156	522,163	1.1464	-1.08%
2019-08-05	0	1.860	1.850	1.860	1.850	1.910	1,214,000	2,259,880	1.8615	1.168	1.162	1.168	1.162	1.200	1,932,641	1.1693	-3.12%
2019-08-02	0	1.920	1.920	1.930	1.900	1.940	1,100,000	2,110,320	1.9185	1.206	1.206	1.212	1.193	1.219	1,751,157	1.2051	-2.04%
2019-08-01	0	1.960	1.960	1.970	1.950	1.980	658,000	1,289,960	1.9604	1.231	1.231	1.237	1.225	1.244	1,047,510	1.2315	-0.51%
2019-07-31	0	1.970	1.960	1.980	1.960	1.990	1,070,000	2,108,200	1.9703	1.237	1.231	1.244	1.231	1.250	1,703,398	1.2376	-1.01%
2019-07-30	0	1.990	1.980	2.000	1.980	2.000	1,328,000	2,647,340	1.9935	1.250	1.244	1.256	1.244	1.256	2,114,124	1.2522	0.00%
2019-07-29	0	1.990	1.990	2.000	1.980	2.010	664,000	1,321,340	1.9900	1.250	1.250	1.256	1.244	1.263	1,057,062	1.2500	-1.97%
2019-07-26	0	2.030	2.010	2.030	2.000	2.050	1,274,000	2,569,390	2.0168	1.275	1.263	1.275	1.256	1.288	2,028,159	1.2669	0.00%
2019-07-25	0	2.030	2.010	2.030	2.020	2.030	138,000	278,800	2.0203	1.275	1.263	1.275	1.269	1.275	219,691	1.2691	0.00%
2019-07-24	0	2.030	2.010	2.030	2.020	2.040	650,000	1,315,500	2.0238	1.275	1.263	1.275	1.269	1.281	1,034,775	1.2713	0.00%
2019-07-23	0	2.030	2.020	2.030	2.000	2.030	800,000	1,609,770	2.0122	1.275	1.269	1.275	1.256	1.275	1,273,569	1.2640	1.00%
2019-07-22	0	2.010	2.000	2.010	2.000	2.020	1,200,000	2,412,760	2.0106	1.263	1.256	1.263	1.256	1.269	1,910,353	1.2630	-0.99%
2019-07-19	0	2.030	2.010	2.030	2.010	2.030	1,094,000	2,212,740	2.0226	1.275	1.263	1.275	1.263	1.275	1,741,606	1.2705	0.50%
2019-07-18	0	2.020	2.020	2.040	2.020	2.040	210,020	426,221	2.0294	1.269	1.269	1.281	1.269	1.281	334,344	1.2748	-0.98%
2019-07-17	0	2.040	2.020	2.040	2.020	2.050	1,394,333	2,825,846	2.0267	1.281	1.269	1.281	1.269	1.288	2,219,724	1.2731	0.49%
2019-07-16	0	2.030	2.020	2.050	2.020	2.050	802,001	1,628,202	2.0302	1.275	1.269	1.288	1.269	1.288	1,276,754	1.2753	-0.98%
2019-07-15	0	2.050	2.040	2.050	2.030	2.070	322,000	656,620	2.0392	1.288	1.281	1.288	1.275	1.300	512,611	1.2809	-0.97%
2019-07-12	0	2.070	2.040	2.070	2.040	2.080	182,000	374,560	2.0580	1.300	1.281	1.300	1.281	1.307	289,737	1.2928	0.49%
2019-07-11	0	2.060	2.030	2.060	2.040	2.060	374,000	765,020	2.0455	1.294	1.275	1.294	1.281	1.294	595,393	1.2849	1.48%
2019-07-10	0	2.030	2.010	2.030	2.010	2.040	482,335	974,460	2.0203	1.275	1.263	1.275	1.263	1.281	767,859	1.2691	0.50%
2019-07-09	0	2.020	2.020	2.030	2.010	2.040	416,000	842,180	2.0245	1.269	1.269	1.275	1.263	1.281	662,256	1.2717	-0.98%
2019-07-08	0	2.040	2.020	2.040	2.010	2.040	239,000	484,270	2.0262	1.281	1.269	1.281	1.263	1.281	380,479	1.2728	-0.49%
2019-07-05	0	2.050	2.030	2.050	2.030	2.050	348,000	710,060	2.0404	1.288	1.275	1.288	1.275	1.288	554,002	1.2817	0.49%
2019-07-04	0	2.040	2.030	2.050	2.010	2.050	306,000	622,500	2.0343	1.281	1.275	1.288	1.263	1.288	487,140	1.2779	1.49%
2019-07-03	0	2.010	2.010	2.030	2.010	2.050	1,601,000	3,235,800	2.0211	1.263	1.263	1.275	1.263	1.288	2,548,730	1.2696	-1.47%
2019-07-02	0	2.040	2.030	2.040	2.020	2.050	1,772,400	3,602,020	2.0323	1.281	1.275	1.281	1.269	1.288	2,821,592	1.2766	0.99%
2019-06-28	0	2.020	2.010	2.020	1.990	2.050	2,491,500	5,016,770	2.0136	1.269	1.263	1.269	1.250	1.288	3,966,371	1.2648	-0.98%
2019-06-27	0	2.040	2.030	2.040	2.030	2.080	2,462,098	5,037,797	2.0461	1.281	1.275	1.281	1.275	1.307	3,919,564	1.2853	-0.97%
2019-06-26	0	2.060	2.060	2.070	2.040	2.070	696,000	1,425,180	2.0477	1.294	1.294	1.300	1.281	1.300	1,108,005	1.2863	0.49%
2019-06-25	0	2.050	2.040	2.070	2.050	2.070	554,000	1,139,900	2.0576	1.288	1.281	1.300	1.288	1.300	881,946	1.2925	-0.97%
2019-06-24	0	2.070	2.060	2.070	2.040	2.090	1,820,986	3,761,701	2.0657	1.300	1.294	1.300	1.281	1.313	2,898,939	1.2976	0.00%
2019-06-21	0	2.070	2.070	2.090	2.070	2.100	1,164,333	2,428,065	2.0854	1.300	1.300	1.313	1.300	1.319	1,853,573	1.3099	-0.96%
2019-06-20	0	2.090	2.080	2.100	2.070	2.100	933,355	1,944,851	2.0837	1.313	1.307	1.319	1.300	1.319	1,485,865	1.3089	0.00%
2019-06-19	0	2.090	2.080	2.090	2.080	2.100	1,286,520	2,688,830	2.0900	1.313	1.307	1.313	1.307	1.319	2,048,090	1.3128	0.48%
2019-06-18	0	2.080	2.070	2.090	2.070	2.090	512,000	1,063,620	2.0774	1.307	1.300	1.313	1.300	1.313	815,084	1.3049	-0.48%
2019-06-17	0	2.090	2.070	2.090	2.060	2.090	900,000	1,871,140	2.0790	1.313	1.300	1.313	1.294	1.313	1,432,765	1.3060	1.46%
2019-06-14	0	2.060	2.060	2.070	2.050	2.090	476,250	986,785	2.0720	1.294	1.294	1.300	1.288	1.313	758,172	1.3015	-2.37%
2019-06-13	0	2.110	2.090	2.110	2.070	2.110	676,059	1,416,690	2.0955	1.325	1.313	1.325	1.300	1.325	1,076,260	1.3163	-1.40%
2019-06-12	0	2.140	2.110	2.140	2.110	2.140	919,666	1,953,465	2.1241	1.344	1.325	1.344	1.325	1.344	1,464,073	1.3343	-0.93%
2019-06-11	0	2.160	2.150	2.160	2.110	2.160	2,012,000	4,275,920	2.1252	1.357	1.351	1.357	1.325	1.357	3,203,026	1.3350	1.89%
2019-06-10	0	2.120	2.100	2.130	2.070	2.130	1,376,000	2,877,060	2.0909	1.332	1.319	1.338	1.300	1.338	2,190,539	1.3134	0.95%
2019-06-06	0	2.100	2.090	2.100	2.070	2.100	226,000	470,600	2.0823	1.319	1.313	1.319	1.300	1.319	359,783	1.3080	0.48%
2019-06-05	0	2.090	2.080	2.090	2.080	2.100	209,355	437,285	2.0887	1.313	1.307	1.313	1.307	1.319	333,285	1.3120	0.48%
2019-06-04	0	2.080	2.070	2.080	2.050	2.080	369,500	762,710	2.0642	1.307	1.300	1.307	1.288	1.307	588,230	1.2966	1.96%
2019-06-03	0	2.040	2.040	2.060	2.040	2.100	644,250	1,331,880	2.0673	1.281	1.281	1.294	1.281	1.319	1,025,621	1.2986	-2.86%
2019-05-31	0	2.100	2.090	2.100	2.060	2.140	1,159,354	2,418,324	2.0859	1.319	1.313	1.319	1.294	1.344	1,845,647	1.3103	-1.41%
2019-05-30	0	2.130	2.120	2.140	2.120	2.150	202,000	431,320	2.1352	1.338	1.332	1.344	1.332	1.351	321,576	1.3413	0.47%
2019-05-29	0	2.120	2.120	2.140	2.110	2.150	246,706	525,570	2.1303	1.332	1.332	1.344	1.325	1.351	392,746	1.3382	-0.47%
2019-05-28	0	2.130	2.140	2.180	2.070	2.180	796,000	1,691,560	2.1251	1.338	1.344	1.369	1.300	1.369	1,267,201	1.3349	1.43%
2019-05-27	0	2.100	2.080	2.100	2.060	2.100	374,000	776,820	2.0771	1.319	1.307	1.319	1.294	1.319	595,393	1.3047	0.00%
2019-05-24	0	2.100	2.090	2.100	2.080	2.100	283,354	593,103	2.0932	1.319	1.313	1.319	1.307	1.319	451,089	1.3148	0.48%
2019-05-23	0	2.090	2.080	2.090	2.080	2.100	184,000	383,520	2.0843	1.313	1.307	1.313	1.307	1.319	292,921	1.3093	-0.48%
2019-05-22	0	2.100	2.090	2.100	2.080	2.120	689,766	1,446,608	2.0972	1.319	1.313	1.319	1.307	1.332	1,098,081	1.3174	0.00%
2019-05-21	0	2.100	2.090	2.100	2.090	2.110	474,364	994,577	2.0967	1.319	1.313	1.319	1.313	1.325	755,169	1.3170	0.00%
2019-05-20	0	2.100	2.080	2.100	2.080	2.120	346,750	724,165	2.0884	1.319	1.307	1.319	1.307	1.332	552,013	1.3119	0.00%
2019-05-17	0	2.100	2.100	2.120	2.100	2.150	508,000	1,077,220	2.1205	1.319	1.319	1.332	1.319	1.351	808,716	1.3320	-2.33%
2019-05-16	0	2.150	2.130	2.150	2.120	2.150	699,666	1,490,641	2.1305	1.351	1.338	1.351	1.332	1.351	1,113,841	1.3383	0.00%
2019-05-15	0	2.150	2.130	2.150	2.110	2.150	326,000	695,040	2.1320	1.351	1.338	1.351	1.325	1.351	518,979	1.3392	1.42%
2019-05-14	0	2.120	2.110	2.120	2.090	2.150	790,000	1,667,040	2.1102	1.332	1.325	1.332	1.313	1.351	1,257,649	1.3255	-3.20%
2019-05-10	0	2.190	2.180	2.210	2.150	2.200	672,000	1,463,660	2.1781	1.376	1.369	1.388	1.351	1.382	1,069,798	1.3682	0.92%
2019-05-09	0	2.170	2.170	2.200	2.170	2.200	408,000	890,500	2.1826	1.363	1.363	1.382	1.363	1.382	649,520	1.3710	-1.81%
2019-05-08	0	2.210	2.190	2.210	2.180	2.230	293,666	645,998	2.1998	1.388	1.376	1.388	1.369	1.401	467,505	1.3818	-1.34%
2019-05-07	0	2.240	2.220	2.240	2.210	2.240	144,000	320,240	2.2239	1.407	1.395	1.407	1.388	1.407	229,242	1.3969	0.90%
2019-05-06	0	2.220	2.220	2.230	2.190	2.280	734,000	1,632,540	2.2242	1.395	1.395	1.401	1.376	1.432	1,168,500	1.3971	-3.90%
2019-05-03	0	2.310	2.310	2.330	2.270	2.320	648,000	1,489,740	2.2990	1.451	1.451	1.464	1.426	1.457	1,031,591	1.4441	1.32%
2019-05-02	0	2.280	2.290	2.300	2.280	2.320	506,000	1,163,200	2.2988	1.432	1.438	1.445	1.432	1.457	805,532	1.4440	-2.15%
2019-04-30	0	2.330	2.300	2.330	2.330	2.340	6,000	14,000	2.3333	1.464	1.445	1.464	1.464	1.470	9,552	1.4657	0.00%
2019-04-29	0	2.330	2.320	2.340	2.300	2.340	300,000	695,660	2.3189	1.464	1.457	1.470	1.445	1.470	477,588	1.4566	1.30%
2019-04-26	0	2.300	2.280	2.300	2.260	2.340	246,000	567,420	2.3066	1.445	1.432	1.445	1.420	1.470	391,622	1.4489	-2.13%
2019-04-25	0	2.350	2.340	2.350	2.330	2.370	264,000	619,260	2.3457	1.476	1.470	1.476	1.464	1.489	420,278	1.4735	-0.42%
2019-04-24	0	2.360	2.350	2.370	2.340	2.390	404,000	953,500	2.3601	1.482	1.476	1.489	1.470	1.501	643,152	1.4825	-0.42%
2019-04-23	0	2.370	2.360	2.380	2.360	2.400	488,000	1,159,740	2.3765	1.489	1.482	1.495	1.482	1.508	776,877	1.4928	-2.07%
2019-04-18	0	2.420	2.410	2.420	2.410	2.430	100,000	241,720	2.4172	1.520	1.514	1.520	1.514	1.526	159,196	1.5184	0.41%
2019-04-17	0	2.410	2.400	2.410	2.380	2.420	694,000	1,665,920	2.4005	1.514	1.508	1.514	1.495	1.520	1,104,821	1.5079	0.84%
2019-04-16	0	2.390	2.400	2.420	2.380	2.420	258,333	620,105	2.4004	1.501	1.508	1.520	1.495	1.520	411,256	1.5078	-1.24%
2019-04-15	0	2.420	2.390	2.420	2.400	2.420	192,070	462,525	2.4081	1.520	1.501	1.520	1.508	1.520	305,768	1.5127	0.83%
2019-04-12	0	2.400	2.380	2.400	2.370	2.410	336,000	802,780	2.3892	1.508	1.495	1.508	1.489	1.514	534,899	1.5008	0.00%
2019-04-11	0	2.400	2.390	2.400	2.350	2.440	622,000	1,481,660	2.3821	1.508	1.501	1.508	1.476	1.533	990,200	1.4963	-0.41%
2019-04-10	0	2.410	2.410	2.440	2.400	2.440	280,003	677,347	2.4191	1.514	1.514	1.533	1.508	1.533	445,754	1.5196	-0.82%
2019-04-09	0	2.430	2.430	2.450	2.410	2.450	718,000	1,750,000	2.4373	1.526	1.526	1.539	1.514	1.539	1,143,028	1.5310	-0.41%
2019-04-08	0	2.440	2.430	2.450	2.420	2.460	773,000	1,891,450	2.4469	1.533	1.526	1.539	1.520	1.545	1,230,586	1.5370	0.83%
2019-04-04	0	2.420	2.420	2.430	2.400	2.450	712,000	1,728,100	2.4271	1.520	1.520	1.526	1.508	1.539	1,133,476	1.5246	-0.41%
2019-04-03	0	2.430	2.430	2.450	2.410	2.450	306,000	746,640	2.4400	1.526	1.526	1.539	1.514	1.539	487,140	1.5327	-0.41%
2019-04-02	0	2.440	2.430	2.450	2.430	2.470	566,000	1,388,040	2.4524	1.533	1.526	1.539	1.526	1.552	901,050	1.5405	0.00%
2019-04-01	0	2.440	2.440	2.450	2.360	2.460	502,333	1,220,879	2.4304	1.533	1.533	1.539	1.482	1.545	799,695	1.5267	0.41%
2019-03-29	0	2.430	2.420	2.470	2.420	2.470	372,000	910,980	2.4489	1.526	1.520	1.552	1.520	1.552	592,210	1.5383	0.00%
2019-03-28	0	2.430	2.410	2.430	2.390	2.450	254,000	613,520	2.4154	1.526	1.514	1.526	1.501	1.539	404,358	1.5173	-0.82%
2019-03-27	0	2.450	2.430	2.470	2.410	2.450	143,767	349,532	2.4312	1.539	1.526	1.552	1.514	1.539	228,871	1.5272	1.24%
2019-03-26	0	2.420	2.390	2.420	2.360	2.420	444,000	1,060,340	2.3882	1.520	1.501	1.520	1.482	1.520	706,831	1.5001	1.26%
2019-03-25	0	2.390	2.380	2.400	2.380	2.470	554,000	1,328,760	2.3985	1.501	1.495	1.508	1.495	1.552	881,946	1.5066	-2.85%
2019-03-22	0	2.460	2.430	2.460	2.400	2.490	626,000	1,527,460	2.4400	1.545	1.526	1.545	1.508	1.564	996,568	1.5327	0.41%
2019-03-21	0	2.450	2.430	2.450	2.410	2.490	610,667	1,490,100	2.4401	1.539	1.526	1.539	1.514	1.564	972,158	1.5328	0.82%
2019-03-20	0	2.430	2.420	2.460	2.410	2.510	544,000	1,325,720	2.4370	1.526	1.520	1.545	1.514	1.577	866,027	1.5308	-1.22%
2019-03-19	0	2.460	2.460	2.470	2.410	2.490	576,000	1,417,260	2.4605	1.545	1.545	1.552	1.514	1.564	916,970	1.5456	-1.20%
2019-03-18	0	2.490	2.470	2.490	2.470	2.500	238,000	590,940	2.4829	1.564	1.552	1.564	1.552	1.570	378,887	1.5597	-0.40%
2019-03-15	0	2.500	2.500	2.510	2.460	2.510	1,324,000	3,308,260	2.4987	1.570	1.570	1.577	1.545	1.577	2,107,757	1.5696	0.40%
2019-03-14	0	2.490	2.470	2.490	2.460	2.520	716,500	1,783,020	2.4885	1.564	1.552	1.564	1.545	1.583	1,140,640	1.5632	0.40%
2019-03-13	0	2.480	2.460	2.480	2.400	2.540	3,874,042	9,622,862	2.4839	1.558	1.545	1.558	1.508	1.596	6,167,324	1.5603	3.77%
2019-03-12	0	2.390	2.380	2.390	2.380	2.410	406,000	970,220	2.3897	1.501	1.495	1.501	1.495	1.514	646,336	1.5011	0.00%
2019-03-11	0	2.390	2.370	2.390	2.370	2.400	706,000	1,678,280	2.3772	1.501	1.489	1.501	1.489	1.508	1,123,925	1.4932	0.42%
2019-03-08	0	2.380	2.380	2.390	2.350	2.410	2,020,666	4,825,531	2.3881	1.495	1.495	1.501	1.476	1.514	3,216,822	1.5001	-1.65%
2019-03-07	0	2.420	2.400	2.420	2.400	2.440	1,498,400	3,610,264	2.4094	1.520	1.508	1.520	1.508	1.533	2,385,395	1.5135	0.83%
2019-03-06	0	2.400	2.390	2.400	2.380	2.480	2,346,250	5,676,910	2.4196	1.508	1.501	1.508	1.495	1.558	3,735,139	1.5199	0.84%
2019-03-05	0	2.380	2.370	2.380	2.320	2.400	774,000	1,829,700	2.3640	1.495	1.489	1.495	1.457	1.508	1,232,178	1.4849	-0.42%
2019-03-04	0	2.390	2.370	2.390	2.350	2.420	820,000	1,955,060	2.3842	1.501	1.489	1.501	1.476	1.520	1,305,408	1.4977	0.00%
2019-03-01	0	2.390	2.380	2.390	2.360	2.390	908,000	2,158,460	2.3772	1.501	1.495	1.501	1.482	1.501	1,445,501	1.4932	0.00%
2019-02-28	0	2.390	2.360	2.390	2.350	2.390	1,326,000	3,151,540	2.3767	1.501	1.482	1.501	1.476	1.501	2,110,941	1.4930	0.84%
2019-02-27	0	2.370	2.340	2.370	2.340	2.390	1,368,000	3,241,980	2.3699	1.489	1.470	1.489	1.470	1.501	2,177,803	1.4886	1.28%
2019-02-26	0	2.340	2.330	2.340	2.320	2.350	532,000	1,242,020	2.3346	1.470	1.464	1.470	1.457	1.476	846,923	1.4665	0.43%
2019-02-25	0	2.330	2.330	2.340	2.310	2.360	1,695,352	3,952,108	2.3311	1.464	1.464	1.470	1.451	1.482	2,698,935	1.4643	0.00%
2019-02-22	0	2.330	2.310	2.320	2.230	2.350	2,704,000	6,180,500	2.2857	1.464	1.451	1.457	1.401	1.476	4,304,663	1.4358	4.48%
2019-02-21	0	2.230	2.220	2.230	2.210	2.280	2,606,480	5,837,367	2.2396	1.401	1.395	1.401	1.388	1.432	4,149,415	1.4068	0.45%
2019-02-20	0	2.220	2.220	2.230	2.150	2.230	2,101,333	4,619,079	2.1982	1.395	1.395	1.401	1.351	1.401	3,345,241	1.3808	3.26%
2019-02-19	0	2.150	2.150	2.160	2.140	2.160	1,174,000	2,527,800	2.1532	1.351	1.351	1.357	1.344	1.357	1,868,962	1.3525	0.47%
2019-02-18	0	2.140	2.140	2.150	2.130	2.150	1,660,333	3,554,839	2.1410	1.344	1.344	1.351	1.338	1.351	2,643,186	1.3449	-0.47%
2019-02-15	0	2.150	2.140	2.150	2.130	2.150	1,130,000	2,421,420	2.1428	1.351	1.344	1.351	1.338	1.351	1,798,916	1.3460	0.00%
2019-02-14	0	2.150	2.140	2.150	2.120	2.160	1,964,000	4,204,560	2.1408	1.351	1.344	1.351	1.332	1.357	3,126,612	1.3448	0.47%
2019-02-13	0	2.140	2.140	2.150	2.140	2.170	2,278,000	4,893,200	2.1480	1.344	1.344	1.351	1.344	1.363	3,626,488	1.3493	-0.93%
2019-02-12	0	2.160	2.160	2.170	2.130	2.180	1,438,000	3,094,820	2.1522	1.357	1.357	1.363	1.338	1.369	2,289,240	1.3519	1.41%
2019-02-11	0	2.130	2.130	2.140	2.120	2.150	730,160	1,561,396	2.1384	1.338	1.338	1.344	1.332	1.351	1,162,386	1.3433	-0.47%
2019-02-08	0	2.140	2.140	2.150	2.120	2.160	784,000	1,683,900	2.1478	1.344	1.344	1.351	1.332	1.357	1,248,098	1.3492	0.00%
2019-02-04	0	2.140	2.140	2.150	2.130	2.180	498,000	1,071,600	2.1518	1.344	1.344	1.351	1.338	1.369	792,797	1.3517	0.00%
2019-02-01	0	2.140	2.120	2.140	2.110	2.160	1,160,000	2,474,040	2.1328	1.344	1.332	1.344	1.325	1.357	1,846,675	1.3397	1.90%
2019-01-31	0	2.100	2.100	2.110	2.100	2.110	480,000	1,009,860	2.1039	1.319	1.319	1.325	1.319	1.325	764,141	1.3216	0.96%
2019-01-30	0	2.080	2.080	2.090	2.040	2.090	1,152,000	2,388,420	2.0733	1.307	1.307	1.313	1.281	1.313	1,833,939	1.3023	2.46%
2019-01-29	0	2.030	2.030	2.040	2.010	2.060	1,455,833	2,944,591	2.0226	1.275	1.275	1.281	1.263	1.294	2,317,630	1.2705	-0.49%
2019-01-28	0	2.040	2.030	2.040	2.030	2.060	1,256,000	2,570,700	2.0467	1.281	1.275	1.281	1.275	1.294	1,999,503	1.2857	0.00%
2019-01-25	0	2.040	2.020	2.040	1.960	2.070	3,072,052	6,212,201	2.0222	1.281	1.269	1.281	1.231	1.300	4,890,588	1.2702	4.08%
2019-01-24	0	1.960	1.950	1.960	1.930	1.970	1,464,000	2,852,040	1.9481	1.231	1.225	1.231	1.212	1.237	2,330,631	1.2237	1.03%
2019-01-23	0	1.940	1.930	1.940	1.920	1.940	224,000	432,540	1.9310	1.219	1.212	1.219	1.206	1.219	356,599	1.2130	0.52%
2019-01-22	0	1.930	1.930	1.950	1.920	1.950	498,000	961,340	1.9304	1.212	1.212	1.225	1.206	1.225	792,797	1.2126	0.00%
2019-01-21	0	1.930	1.930	1.940	1.930	1.950	846,000	1,644,780	1.9442	1.212	1.212	1.219	1.212	1.225	1,346,799	1.2213	0.00%
2019-01-18	0	1.930	1.930	1.940	1.920	1.940	359,600	694,720	1.9319	1.212	1.212	1.219	1.206	1.219	572,469	1.2135	0.00%
2019-01-17	0	1.930	1.930	1.940	1.930	1.950	622,000	1,205,740	1.9385	1.212	1.212	1.219	1.212	1.225	990,200	1.2177	0.52%
2019-01-16	0	1.920	1.920	1.940	1.920	1.950	450,000	868,160	1.9292	1.206	1.206	1.219	1.206	1.225	716,383	1.2119	-1.03%
2019-01-15	0	1.940	1.940	1.950	1.930	1.950	94,000	182,580	1.9423	1.219	1.219	1.225	1.212	1.225	149,644	1.2201	0.52%
2019-01-14	0	1.930	1.930	1.940	1.920	1.940	254,000	490,640	1.9317	1.212	1.212	1.219	1.206	1.219	404,358	1.2134	-1.53%
2019-01-11	0	1.960	1.950	1.960	1.910	1.960	420,000	814,400	1.9390	1.231	1.225	1.231	1.200	1.231	668,624	1.2180	2.08%
2019-01-10	0	1.920	1.920	1.940	1.910	1.930	154,000	296,100	1.9227	1.206	1.206	1.219	1.200	1.212	245,162	1.2078	-0.52%
2019-01-09	0	1.930	1.920	1.930	1.910	1.940	688,000	1,326,600	1.9282	1.212	1.206	1.212	1.200	1.219	1,095,269	1.2112	2.66%
2019-01-08	0	1.880	1.880	1.890	1.880	1.900	282,000	532,920	1.8898	1.181	1.181	1.187	1.181	1.193	448,933	1.1871	0.00%
2019-01-07	0	1.880	1.880	1.890	1.860	1.890	168,260	315,375	1.8743	1.181	1.181	1.187	1.168	1.187	267,863	1.1774	0.00%
2019-01-04	0	1.880	1.870	1.880	1.840	1.880	98,000	182,940	1.8667	1.181	1.175	1.181	1.156	1.181	156,012	1.1726	1.08%
2019-01-03	0	1.860	1.860	1.870	1.850	1.880	387,000	722,760	1.8676	1.168	1.168	1.175	1.162	1.181	616,089	1.1731	0.54%
2019-01-02	0	1.850	1.850	1.860	1.850	1.870	426,000	789,200	1.8526	1.162	1.162	1.168	1.162	1.175	678,175	1.1637	0.00%
2018-12-31	0	1.850	1.850	1.870	1.830	1.870	22,000	40,700	1.8500	1.162	1.162	1.175	1.150	1.175	35,023	1.1621	0.54%
2018-12-28	0	1.840	1.840	1.860	1.830	1.860	146,429	271,216	1.8522	1.156	1.156	1.168	1.150	1.168	233,109	1.1635	0.00%
2018-12-27	0	1.840	1.840	1.860	1.830	1.860	192,333	354,172	1.8415	1.156	1.156	1.168	1.150	1.168	306,187	1.1567	0.00%
2018-12-24	0	1.840	1.850	1.860	1.840	1.850	140,000	258,780	1.8484	1.156	1.162	1.168	1.156	1.162	222,875	1.1611	-1.08%
2018-12-21	0	1.860	1.850	1.860	1.850	1.870	178,000	330,940	1.8592	1.168	1.162	1.168	1.162	1.175	283,369	1.1679	0.00%
2018-12-20	0	1.860	1.850	1.860	1.850	1.880	240,666	448,065	1.8618	1.168	1.162	1.168	1.162	1.181	383,131	1.1695	-0.53%
2018-12-19	0	1.870	1.870	1.890	1.840	1.910	1,286,000	2,404,320	1.8696	1.175	1.175	1.187	1.156	1.200	2,047,262	1.1744	-2.09%
2018-12-18	0	1.910	1.910	1.920	1.900	1.930	662,000	1,267,100	1.9140	1.200	1.200	1.206	1.193	1.212	1,053,878	1.2023	0.00%
2018-12-17	0	1.910	1.910	1.920	1.890	1.920	600,000	1,145,020	1.9084	1.200	1.200	1.206	1.187	1.206	955,177	1.1988	0.00%
2018-12-14	0	1.910	1.900	1.910	1.890	1.910	564,000	1,072,740	1.9020	1.200	1.193	1.200	1.187	1.200	897,866	1.1948	-0.52%
2018-12-13	0	1.920	1.910	1.930	1.920	1.930	404,000	777,100	1.9235	1.206	1.200	1.212	1.206	1.212	643,152	1.2083	-0.52%
2018-12-12	0	1.930	1.900	1.930	1.900	1.930	890,000	1,706,000	1.9169	1.212	1.193	1.212	1.193	1.212	1,416,845	1.2041	1.58%
2018-12-11	0	1.900	1.900	1.930	1.890	1.930	1,236,000	2,364,260	1.9128	1.193	1.193	1.212	1.187	1.212	1,967,664	1.2016	1.44%
2018-12-10	0	1.920	1.920	1.930	1.910	1.930	438,000	840,420	1.9188	1.177	1.177	1.183	1.170	1.183	714,776	1.1758	-1.03%
2018-12-07	0	1.940	1.930	1.950	1.920	1.950	768,105	1,486,178	1.9349	1.189	1.183	1.195	1.177	1.195	1,253,477	1.1856	0.52%
2018-12-06	0	1.930	1.930	1.940	1.920	1.950	1,016,200	1,961,640	1.9304	1.183	1.183	1.189	1.177	1.195	1,658,346	1.1829	-0.52%
2018-12-05	0	1.940	1.940	1.950	1.940	1.960	618,000	1,204,100	1.9484	1.189	1.189	1.195	1.189	1.201	1,008,520	1.1939	-1.02%
2018-12-04	0	1.960	1.960	1.970	1.950	1.970	970,482	1,901,645	1.9595	1.201	1.201	1.207	1.195	1.207	1,583,738	1.2007	0.51%
2018-12-03	0	1.950	1.950	1.960	1.930	1.970	1,701,301	3,317,744	1.9501	1.195	1.195	1.201	1.183	1.207	2,776,368	1.1950	1.04%
2018-11-30	0	1.930	1.920	1.930	1.910	1.940	3,046,000	5,881,080	1.9308	1.183	1.177	1.183	1.170	1.189	4,970,795	1.1831	0.52%
2018-11-29	0	1.920	1.920	1.930	1.910	1.940	3,923,738	7,559,864	1.9267	1.177	1.177	1.183	1.170	1.189	6,403,183	1.1806	0.52%
2018-11-28	0	1.910	1.910	1.920	1.880	1.920	928,000	1,760,420	1.8970	1.170	1.170	1.177	1.152	1.177	1,514,412	1.1624	1.06%
2018-11-27	0	1.890	1.890	1.900	1.890	1.920	866,000	1,650,260	1.9056	1.158	1.158	1.164	1.158	1.177	1,413,233	1.1677	-0.53%
2018-11-26	0	1.900	1.900	1.910	1.890	1.930	722,000	1,376,740	1.9068	1.164	1.164	1.170	1.158	1.183	1,178,238	1.1685	-0.52%
2018-11-23	0	1.910	1.900	1.910	1.900	1.910	308,000	586,140	1.9031	1.170	1.164	1.170	1.164	1.170	502,628	1.1662	0.00%
2018-11-22	0	1.910	1.910	1.920	1.890	1.930	814,000	1,554,100	1.9092	1.170	1.170	1.177	1.158	1.183	1,328,374	1.1699	-1.04%
2018-11-21	0	1.930	1.930	1.940	1.910	1.940	1,550,000	2,979,920	1.9225	1.183	1.183	1.189	1.170	1.189	2,529,459	1.1781	-0.52%
2018-11-20	0	1.940	1.930	1.940	1.920	1.940	1,000,000	1,929,500	1.9295	1.189	1.183	1.189	1.177	1.189	1,631,909	1.1824	-0.51%
2018-11-19	0	1.950	1.950	1.960	1.930	1.970	2,314,000	4,521,300	1.9539	1.195	1.195	1.201	1.183	1.207	3,776,237	1.1973	-0.51%
2018-11-16	0	1.960	1.950	1.960	1.900	1.960	1,747,861	3,381,835	1.9348	1.201	1.195	1.201	1.164	1.201	2,852,350	1.1856	2.08%
2018-11-15	0	1.920	1.910	1.920	1.900	1.920	632,666	1,211,618	1.9151	1.177	1.170	1.177	1.164	1.177	1,032,453	1.1735	0.52%
2018-11-14	0	1.910	1.910	1.920	1.910	1.930	772,000	1,478,340	1.9149	1.170	1.170	1.177	1.170	1.183	1,259,834	1.1734	-0.52%
2018-11-13	0	1.920	1.910	1.920	1.910	1.930	572,000	1,097,960	1.9195	1.177	1.170	1.177	1.170	1.183	933,452	1.1762	-1.03%
2018-11-12	0	1.940	1.920	1.940	1.890	1.940	556,000	1,069,610	1.9238	1.189	1.177	1.189	1.158	1.189	907,341	1.1788	1.04%
2018-11-09	0	1.920	1.920	1.930	1.920	1.950	916,666	1,771,976	1.9331	1.177	1.177	1.183	1.177	1.195	1,495,915	1.1845	-2.04%
2018-11-08	0	1.960	1.950	1.960	1.940	1.970	518,000	1,012,280	1.9542	1.201	1.195	1.201	1.189	1.207	845,329	1.1975	0.00%
2018-11-07	0	1.960	1.940	1.960	1.940	1.960	464,000	903,980	1.9482	1.201	1.189	1.201	1.189	1.201	757,206	1.1938	0.51%
2018-11-06	0	1.950	1.940	1.950	1.920	1.960	582,000	1,128,780	1.9395	1.195	1.189	1.195	1.177	1.201	949,771	1.1885	0.52%
2018-11-05	0	1.940	1.940	1.950	1.920	1.940	472,000	912,680	1.9336	1.189	1.189	1.195	1.177	1.189	770,261	1.1849	-1.52%
2018-11-02	0	1.970	1.970	1.980	1.950	1.980	499,500	982,315	1.9666	1.207	1.207	1.213	1.195	1.213	815,139	1.2051	1.03%
2018-11-01	0	1.950	1.930	1.950	1.920	1.950	777,333	1,508,172	1.9402	1.195	1.183	1.195	1.177	1.195	1,268,537	1.1889	1.56%
2018-10-31	0	1.920	1.920	1.930	1.900	1.930	867,000	1,659,350	1.9139	1.177	1.177	1.183	1.164	1.183	1,414,865	1.1728	0.00%
2018-10-30	0	1.920	1.920	1.950	1.920	1.940	280,000	540,440	1.9301	1.177	1.177	1.195	1.177	1.189	456,935	1.1828	-1.03%
2018-10-29	0	1.940	1.930	1.950	1.930	1.960	172,735	336,731	1.9494	1.189	1.183	1.195	1.183	1.201	281,888	1.1946	-1.02%
2018-10-26	0	1.960	1.950	1.960	1.940	1.980	480,000	941,090	1.9606	1.201	1.195	1.201	1.189	1.213	783,316	1.2014	-1.01%
2018-10-25	0	1.980	1.970	2.000	1.960	1.980	285,404	564,509	1.9779	1.213	1.207	1.226	1.201	1.213	465,753	1.2120	-0.50%
2018-10-24	0	1.990	1.980	1.990	1.980	2.000	261,866	522,302	1.9945	1.219	1.213	1.219	1.213	1.226	427,341	1.2222	0.00%
2018-10-23	0	1.990	1.970	1.990	1.960	2.000	624,000	1,238,260	1.9844	1.219	1.207	1.219	1.201	1.226	1,018,311	1.2160	-0.50%
2018-10-22	0	2.000	2.000	2.020	2.000	2.020	910,000	1,829,340	2.0103	1.226	1.226	1.238	1.226	1.238	1,485,037	1.2318	0.00%
2018-10-19	0	2.000	1.980	2.000	1.970	2.000	514,000	1,023,760	1.9918	1.226	1.213	1.226	1.207	1.226	838,801	1.2205	2.04%
2018-10-18	0	1.960	1.960	1.980	1.960	2.020	858,000	1,711,900	1.9952	1.201	1.201	1.213	1.201	1.238	1,400,178	1.2226	-3.45%
2018-10-16	0	2.030	2.020	2.030	2.000	2.030	330,000	665,580	2.0169	1.244	1.238	1.244	1.226	1.244	538,530	1.2359	1.50%
2018-10-15	0	2.000	2.000	2.020	1.970	2.020	658,000	1,320,600	2.0070	1.226	1.226	1.238	1.207	1.238	1,073,796	1.2298	-0.50%
2018-10-12	0	2.010	2.010	2.030	2.010	2.050	620,750	1,261,312	2.0319	1.232	1.232	1.244	1.232	1.256	1,013,007	1.2451	-2.43%
2018-10-11	0	2.060	2.040	2.100	2.000	2.100	800,000	1,632,800	2.0410	1.262	1.250	1.287	1.226	1.287	1,305,527	1.2507	-1.90%
2018-10-10	0	2.100	2.100	2.120	2.050	2.120	477,583	1,001,126	2.0962	1.287	1.287	1.299	1.256	1.299	779,372	1.2845	1.45%
2018-10-09	0	2.070	2.050	2.110	2.030	2.110	428,000	882,640	2.0622	1.268	1.256	1.293	1.244	1.293	698,457	1.2637	1.47%
2018-10-08	0	2.040	2.030	2.040	2.020	2.050	409,000	830,560	2.0307	1.250	1.244	1.250	1.238	1.256	667,451	1.2444	0.00%
2018-10-05	0	2.040	2.040	2.050	2.030	2.060	166,000	340,080	2.0487	1.250	1.250	1.256	1.244	1.262	270,897	1.2554	-0.97%
2018-10-04	0	2.060	2.050	2.060	2.050	2.070	94,000	193,820	2.0619	1.262	1.256	1.262	1.256	1.268	153,399	1.2635	-1.90%
2018-10-03	0	2.100	2.080	2.110	2.040	2.150	670,000	1,391,300	2.0766	1.287	1.275	1.293	1.250	1.317	1,093,379	1.2725	1.45%
2018-10-02	0	2.070	2.050	2.070	2.050	2.070	54,241	111,687	2.0591	1.268	1.256	1.268	1.256	1.268	88,516	1.2618	0.00%
2018-09-28	0	2.070	2.060	2.070	2.060	2.090	490,000	1,014,520	2.0704	1.268	1.262	1.268	1.262	1.281	799,635	1.2687	-0.96%
2018-09-27	0	2.090	2.080	2.090	2.060	2.090	106,319	221,816	2.0863	1.281	1.275	1.281	1.262	1.281	173,503	1.2785	1.46%
2018-09-26	0	2.060	2.040	2.050	2.040	2.070	1,554,000	3,188,920	2.0521	1.262	1.250	1.256	1.250	1.268	2,535,987	1.2575	0.49%
2018-09-24	0	2.050	2.050	2.060	2.050	2.070	467,666	960,788	2.0544	1.256	1.256	1.262	1.256	1.268	763,188	1.2589	0.00%
2018-09-21	0	2.050	2.040	2.050	2.050	2.100	5,243,832	10,807,838	2.0611	1.256	1.250	1.256	1.256	1.287	8,557,456	1.2630	-1.91%
2018-09-20	0	2.090	2.090	2.110	2.080	2.150	370,000	776,440	2.0985	1.281	1.281	1.293	1.275	1.317	603,806	1.2859	-0.95%
2018-09-19	0	2.110	2.100	2.110	2.070	2.140	787,991	1,664,751	2.1127	1.293	1.287	1.293	1.268	1.311	1,285,930	1.2946	1.93%
2018-09-18	0	2.070	2.070	2.080	2.040	2.090	494,000	1,025,840	2.0766	1.268	1.268	1.275	1.250	1.281	806,163	1.2725	-0.48%
2018-09-17	0	2.080	2.070	2.080	2.050	2.140	480,000	997,560	2.0783	1.275	1.268	1.275	1.256	1.311	783,316	1.2735	0.00%
2018-09-14	0	2.080	2.070	2.080	2.060	2.080	276,000	572,340	2.0737	1.275	1.268	1.275	1.262	1.275	450,407	1.2707	0.48%
2018-09-13	0	2.070	2.060	2.070	2.010	2.070	510,000	1,048,000	2.0549	1.268	1.262	1.268	1.232	1.268	832,274	1.2592	2.99%
2018-09-12	0	2.010	2.010	2.020	2.000	2.040	990,083	2,003,066	2.0231	1.232	1.232	1.238	1.226	1.250	1,615,725	1.2397	-1.47%
2018-09-11	0	2.040	2.030	2.040	2.020	2.080	709,155	1,446,410	2.0396	1.250	1.244	1.250	1.238	1.275	1,157,276	1.2498	-0.97%
2018-09-10	0	2.060	2.050	2.060	2.040	2.100	1,458,000	2,998,720	2.0567	1.262	1.256	1.262	1.250	1.287	2,379,323	1.2603	-1.90%
2018-09-07	0	2.100	2.090	2.100	2.070	2.100	436,000	911,580	2.0908	1.287	1.281	1.287	1.268	1.287	711,512	1.2812	1.45%
2018-09-06	0	2.070	2.060	2.080	2.060	2.100	596,000	1,237,800	2.0768	1.268	1.262	1.275	1.262	1.287	972,618	1.2726	-0.96%
2018-09-05	0	2.090	2.090	2.100	2.090	2.120	365,750	770,490	2.1066	1.281	1.281	1.287	1.281	1.299	596,871	1.2909	-0.48%
2018-09-04	0	2.100	2.100	2.110	2.040	2.110	672,000	1,406,580	2.0931	1.287	1.287	1.293	1.250	1.293	1,096,643	1.2826	0.96%
2018-09-03	0	2.080	2.080	2.090	2.080	2.120	962,000	2,021,460	2.1013	1.275	1.275	1.281	1.275	1.299	1,569,896	1.2876	-0.95%
2018-08-31	0	2.100	2.100	2.140	2.090	2.130	866,000	1,830,240	2.1134	1.287	1.287	1.311	1.281	1.305	1,413,233	1.2951	-0.47%
2018-08-30	0	2.110	2.110	2.120	2.110	2.130	226,000	477,740	2.1139	1.293	1.293	1.299	1.293	1.305	368,811	1.2954	-0.94%
2018-08-29	0	2.130	2.130	2.140	2.110	2.140	836,000	1,776,420	2.1249	1.305	1.305	1.311	1.293	1.311	1,364,276	1.3021	0.47%
2018-08-28	0	2.120	2.120	2.140	2.120	2.150	574,000	1,222,720	2.1302	1.299	1.299	1.311	1.299	1.317	936,716	1.3053	-1.40%
2018-08-27	0	2.150	2.140	2.150	2.130	2.170	681,333	1,464,965	2.1501	1.317	1.311	1.317	1.305	1.330	1,111,873	1.3176	1.42%
2018-08-24	0	2.120	2.110	2.120	2.110	2.130	163,000	345,060	2.1169	1.299	1.293	1.299	1.293	1.305	266,001	1.2972	-0.47%
2018-08-23	0	2.130	2.120	2.130	2.120	2.150	191,000	407,070	2.1313	1.305	1.299	1.305	1.299	1.317	311,695	1.3060	-0.93%
2018-08-22	0	2.150	2.140	2.160	2.130	2.150	204,562	438,400	2.1431	1.317	1.311	1.324	1.305	1.317	333,827	1.3133	0.00%
2018-08-21	0	2.150	2.140	2.150	2.140	2.170	617,400	1,327,440	2.1500	1.317	1.311	1.317	1.311	1.330	1,007,541	1.3175	0.00%
2018-08-20	0	2.150	2.150	2.160	2.130	2.160	238,590	509,973	2.1374	1.317	1.317	1.324	1.305	1.324	389,357	1.3098	0.94%
2018-08-17	0	2.130	2.130	2.140	2.120	2.150	228,000	487,200	2.1368	1.305	1.305	1.311	1.299	1.317	372,075	1.3094	0.47%
2018-08-16	0	2.120	2.110	2.130	2.110	2.140	420,403	892,922	2.1240	1.299	1.293	1.305	1.293	1.311	686,059	1.3015	-1.40%
2018-08-15	0	2.150	2.150	2.160	2.140	2.200	1,087,000	2,352,920	2.1646	1.317	1.317	1.324	1.311	1.348	1,773,885	1.3264	-1.38%
2018-08-14	0	2.180	2.170	2.180	2.160	2.230	377,400	823,036	2.1808	1.336	1.330	1.336	1.324	1.366	615,882	1.3364	-0.86%
2018-08-13	0	2.260	2.250	2.260	2.240	2.270	722,000	1,630,140	2.2578	1.348	1.342	1.348	1.336	1.353	1,210,922	1.3462	-0.88%
2018-08-10	0	2.280	2.270	2.280	2.260	2.290	1,298,000	2,945,880	2.2696	1.359	1.353	1.359	1.348	1.365	2,176,977	1.3532	0.44%
2018-08-09	0	2.270	2.260	2.270	2.260	2.270	370,000	839,000	2.2676	1.353	1.348	1.353	1.348	1.353	620,556	1.3520	0.89%
2018-08-08	0	2.250	2.240	2.250	2.210	2.320	1,174,000	2,647,160	2.2548	1.342	1.336	1.342	1.318	1.383	1,969,007	1.3444	-1.75%
2018-08-07	0	2.290	2.260	2.290	2.230	2.310	1,168,000	2,677,840	2.2927	1.365	1.348	1.365	1.330	1.377	1,958,944	1.3670	2.69%
2018-08-06	0	2.230	2.230	2.250	2.220	2.230	146,000	325,340	2.2284	1.330	1.330	1.342	1.324	1.330	244,868	1.3286	-1.33%
2018-08-03	0	2.260	2.230	2.260	2.220	2.260	324,000	725,580	2.2394	1.348	1.330	1.348	1.324	1.348	543,406	1.3352	0.89%
2018-08-02	0	2.240	2.240	2.250	2.220	2.240	377,000	841,030	2.2308	1.336	1.336	1.342	1.324	1.336	632,296	1.3301	0.00%
2018-08-01	0	2.240	2.240	2.250	2.240	2.260	536,000	1,206,200	2.2504	1.336	1.336	1.342	1.336	1.348	898,967	1.3418	-0.44%
2018-07-31	0	2.250	2.250	2.260	2.250	2.270	95,866	215,865	2.2517	1.342	1.342	1.348	1.342	1.353	160,784	1.3426	-0.88%
2018-07-30	0	2.270	2.250	2.270	2.250	2.280	362,000	818,500	2.2610	1.353	1.342	1.353	1.342	1.359	607,138	1.3481	0.00%
2018-07-27	0	2.270	2.270	2.280	2.270	2.280	20,000	45,420	2.2710	1.353	1.353	1.359	1.353	1.359	33,544	1.3541	0.00%
2018-07-26	0	2.270	2.260	2.270	2.260	2.280	126,000	286,360	2.2727	1.353	1.348	1.353	1.348	1.359	211,324	1.3551	0.00%
2018-07-25	0	2.270	2.260	2.270	2.260	2.270	484,000	1,097,180	2.2669	1.353	1.348	1.353	1.348	1.353	811,754	1.3516	-0.44%
2018-07-24	0	2.280	2.270	2.280	2.260	2.280	880,000	1,996,120	2.2683	1.359	1.353	1.359	1.348	1.359	1,475,917	1.3525	1.33%
2018-07-23	0	2.250	2.250	2.260	2.240	2.260	494,000	1,112,600	2.2522	1.342	1.342	1.348	1.336	1.348	828,526	1.3429	0.00%
2018-07-20	0	2.250	2.230	2.250	2.230	2.250	192,000	430,440	2.2419	1.342	1.330	1.342	1.330	1.342	322,018	1.3367	0.00%
2018-07-19	0	2.250	2.240	2.250	2.240	2.250	812,333	1,825,212	2.2469	1.342	1.336	1.342	1.336	1.342	1,362,427	1.3397	-0.88%
2018-07-18	0	2.270	2.270	2.280	2.250	2.280	547,100	1,240,222	2.2669	1.353	1.353	1.359	1.342	1.359	917,584	1.3516	0.00%
2018-07-17	0	2.270	2.260	2.270	2.250	2.300	1,176,000	2,668,820	2.2694	1.353	1.348	1.353	1.342	1.371	1,972,361	1.3531	-0.87%
2018-07-16	0	2.290	2.280	2.290	2.260	2.300	308,000	704,280	2.2866	1.365	1.359	1.365	1.348	1.371	516,571	1.3634	0.44%
2018-07-13	0	2.280	2.270	2.280	2.270	2.290	355,500	810,600	2.2802	1.359	1.353	1.359	1.353	1.365	596,237	1.3595	-0.44%
2018-07-12	0	2.290	2.280	2.290	2.260	2.320	1,290,250	2,953,240	2.2889	1.365	1.359	1.365	1.348	1.383	2,163,979	1.3647	-1.29%
2018-07-11	0	2.320	2.320	2.330	2.300	2.320	234,000	540,740	2.3109	1.383	1.383	1.389	1.371	1.383	392,460	1.3778	-1.28%
2018-07-10	0	2.350	2.340	2.350	2.330	2.350	246,000	576,700	2.3443	1.401	1.395	1.401	1.389	1.401	412,586	1.3978	0.86%
2018-07-09	0	2.330	2.320	2.330	2.240	2.350	920,000	2,112,420	2.2961	1.389	1.383	1.389	1.336	1.401	1,543,004	1.3690	2.19%
2018-07-06	0	2.280	2.270	2.280	2.220	2.300	506,000	1,142,000	2.2569	1.359	1.353	1.359	1.324	1.371	848,652	1.3457	-0.87%
2018-07-05	0	2.300	2.280	2.310	2.230	2.300	964,000	2,179,880	2.2613	1.371	1.359	1.377	1.330	1.371	1,616,800	1.3483	1.32%
2018-07-04	0	2.270	2.260	2.270	2.240	2.280	926,000	2,096,560	2.2641	1.353	1.348	1.353	1.336	1.359	1,553,067	1.3499	-1.30%
2018-07-03	0	2.300	2.300	2.320	2.230	2.320	630,000	1,427,240	2.2655	1.371	1.371	1.383	1.330	1.383	1,056,622	1.3508	0.88%
2018-06-29	0	2.280	2.280	2.300	2.240	2.300	848,000	1,935,800	2.2828	1.359	1.359	1.371	1.336	1.371	1,422,247	1.3611	0.88%
2018-06-28	0	2.260	2.240	2.260	2.230	2.260	800,000	1,800,200	2.2503	1.348	1.336	1.348	1.330	1.348	1,341,742	1.3417	-0.44%
2018-06-27	0	2.270	2.260	2.270	2.220	2.350	1,798,000	4,125,080	2.2943	1.353	1.348	1.353	1.324	1.401	3,015,566	1.3679	-3.40%
2018-06-26	0	2.350	2.330	2.350	2.330	2.360	327,667	766,694	2.3399	1.401	1.389	1.401	1.389	1.407	549,556	1.3951	-1.26%
2018-06-25	0	2.380	2.370	2.380	2.360	2.380	460,000	1,088,920	2.3672	1.419	1.413	1.419	1.407	1.419	771,502	1.4114	0.42%
2018-06-22	0	2.370	2.360	2.370	2.370	2.420	2,806,333	6,678,799	2.3799	1.413	1.407	1.413	1.413	1.443	4,706,720	1.4190	-2.87%
2018-06-21	0	2.440	2.430	2.440	2.420	2.470	1,206,000	2,943,920	2.4411	1.455	1.449	1.455	1.443	1.473	2,022,677	1.4555	-2.01%
2018-06-20	0	2.490	2.490	2.500	2.390	2.490	1,532,796	3,746,310	2.4441	1.485	1.485	1.491	1.425	1.485	2,570,772	1.4573	2.47%
2018-06-19	0	2.430	2.410	2.430	2.390	2.480	1,072,000	2,598,280	2.4238	1.449	1.437	1.449	1.425	1.479	1,797,935	1.4451	-2.02%
2018-06-15	0	2.480	2.480	2.500	2.410	2.500	2,502,000	6,175,980	2.4684	1.479	1.479	1.491	1.437	1.491	4,196,299	1.4718	2.90%
2018-06-14	0	2.410	2.410	2.440	2.390	2.440	529,000	1,275,260	2.4107	1.437	1.437	1.455	1.425	1.455	887,227	1.4374	-1.23%
2018-06-13	0	2.440	2.430	2.450	2.420	2.480	684,000	1,671,720	2.4440	1.455	1.449	1.461	1.443	1.479	1,147,190	1.4572	0.41%
2018-06-12	0	2.430	2.420	2.430	2.390	2.430	580,000	1,391,720	2.3995	1.449	1.443	1.449	1.425	1.449	972,763	1.4307	0.83%
2018-06-11	0	2.410	2.400	2.410	2.390	2.410	464,000	1,114,400	2.4017	1.437	1.431	1.437	1.425	1.437	778,211	1.4320	0.42%
2018-06-08	0	2.400	2.400	2.420	2.390	2.410	356,000	854,220	2.3995	1.431	1.431	1.443	1.425	1.437	597,075	1.4307	-0.41%
2018-06-07	0	2.410	2.410	2.420	2.400	2.420	108,000	260,640	2.4133	1.437	1.437	1.443	1.431	1.443	181,135	1.4389	0.42%
2018-06-06	0	2.400	2.400	2.420	2.400	2.440	416,000	1,001,060	2.4064	1.431	1.431	1.443	1.431	1.455	697,706	1.4348	-0.83%
2018-06-05	0	2.420	2.410	2.420	2.410	2.430	684,936	1,655,038	2.4163	1.443	1.437	1.443	1.437	1.449	1,148,760	1.4407	0.00%
2018-06-04	0	2.420	2.420	2.440	2.400	2.450	1,010,250	2,450,775	2.4259	1.443	1.443	1.455	1.431	1.461	1,694,369	1.4464	0.41%
2018-06-01	0	2.410	2.390	2.410	2.390	2.420	968,000	2,323,980	2.4008	1.437	1.425	1.437	1.425	1.443	1,623,508	1.4315	1.26%
2018-05-31	0	2.380	2.380	2.400	2.380	2.450	1,002,833	2,414,457	2.4076	1.419	1.419	1.431	1.419	1.461	1,681,929	1.4355	-2.06%
2018-05-30	0	2.430	2.420	2.430	2.410	2.450	342,000	830,560	2.4285	1.449	1.443	1.449	1.437	1.461	573,595	1.4480	-1.62%
2018-05-29	0	2.470	2.450	2.470	2.430	2.470	604,750	1,480,295	2.4478	1.473	1.461	1.473	1.449	1.473	1,014,273	1.4595	-0.40%
2018-05-28	0	2.480	2.470	2.490	2.440	2.480	192,000	471,220	2.4543	1.479	1.473	1.485	1.455	1.479	322,018	1.4633	1.22%
2018-05-25	0	2.450	2.450	2.460	2.420	2.460	36,004	88,349	2.4539	1.461	1.461	1.467	1.443	1.467	60,385	1.4631	-0.41%
2018-05-24	0	2.460	2.460	2.470	2.420	2.470	110,001	270,542	2.4595	1.467	1.467	1.473	1.443	1.473	184,491	1.4664	-1.20%
2018-05-23	0	2.490	2.480	2.490	2.440	2.490	886,000	2,197,440	2.4802	1.485	1.479	1.485	1.455	1.485	1,485,980	1.4788	1.22%
2018-05-21	0	2.460	2.460	2.470	2.420	2.470	180,053	442,054	2.4551	1.467	1.467	1.473	1.443	1.473	301,981	1.4638	-0.40%
2018-05-18	0	2.470	2.470	2.480	2.410	2.490	1,249,000	3,062,850	2.4522	1.473	1.473	1.479	1.437	1.485	2,094,795	1.4621	1.65%
2018-05-17	0	2.430	2.430	2.440	2.410	2.440	172,666	418,505	2.4238	1.449	1.449	1.455	1.437	1.455	289,592	1.4452	0.41%
2018-05-16	0	2.420	2.420	2.440	2.410	2.450	114,000	276,060	2.4216	1.443	1.443	1.455	1.437	1.461	191,198	1.4438	-0.41%
2018-05-15	0	2.430	2.430	2.440	2.420	2.480	394,100	961,161	2.4389	1.449	1.449	1.455	1.443	1.479	660,976	1.4542	-1.22%
2018-05-14	0	2.460	2.450	2.460	2.450	2.460	352,000	864,480	2.4559	1.467	1.461	1.467	1.461	1.467	590,367	1.4643	0.00%
2018-05-11	0	2.460	2.440	2.460	2.440	2.460	122,000	299,560	2.4554	1.467	1.455	1.467	1.455	1.467	204,616	1.4640	0.00%
2018-05-10	0	2.460	2.450	2.460	2.440	2.460	313,318	767,696	2.4502	1.467	1.461	1.467	1.455	1.467	525,490	1.4609	0.41%
2018-05-09	0	2.450	2.440	2.450	2.430	2.450	80,000	195,660	2.4458	1.461	1.455	1.461	1.449	1.461	134,174	1.4583	0.82%
2018-05-08	0	2.430	2.430	2.440	2.420	2.450	200,333	487,199	2.4319	1.449	1.449	1.455	1.443	1.461	335,994	1.4500	0.00%
2018-05-07	0	2.430	2.430	2.440	2.420	2.440	44,000	106,900	2.4295	1.449	1.449	1.455	1.443	1.455	73,796	1.4486	0.41%
2018-05-04	0	2.420	2.420	2.450	2.360	2.450	880,003	2,130,767	2.4213	1.443	1.443	1.461	1.407	1.461	1,475,922	1.4437	1.26%
2018-05-03	0	2.390	2.380	2.390	2.370	2.390	284,000	675,280	2.3777	1.425	1.419	1.425	1.413	1.425	476,319	1.4177	-0.42%
2018-05-02	0	2.400	2.400	2.410	2.380	2.410	1,282,003	3,072,706	2.3968	1.431	1.431	1.437	1.419	1.437	2,150,147	1.4291	0.42%
2018-04-30	0	2.390	2.390	2.400	2.370	2.400	491,000	1,173,860	2.3908	1.425	1.425	1.431	1.413	1.431	823,494	1.4255	0.00%
2018-04-27	0	2.390	2.380	2.390	2.330	2.400	1,928,900	4,562,704	2.3654	1.425	1.419	1.425	1.389	1.431	3,235,108	1.4104	1.27%
2018-04-26	0	2.360	2.360	2.370	2.340	2.380	387,833	914,814	2.3588	1.407	1.407	1.413	1.395	1.419	650,465	1.4064	0.85%
2018-04-25	0	2.340	2.340	2.350	2.340	2.350	673,000	1,577,700	2.3443	1.395	1.395	1.401	1.395	1.401	1,128,741	1.3978	-0.43%
2018-04-24	0	2.350	2.340	2.350	2.320	2.350	296,000	694,780	2.3472	1.401	1.395	1.401	1.383	1.401	496,445	1.3995	0.00%
2018-04-23	0	2.350	2.340	2.350	2.330	2.360	1,174,000	2,750,100	2.3425	1.401	1.395	1.401	1.389	1.407	1,969,007	1.3967	0.86%
2018-04-20	0	2.330	2.330	2.360	2.330	2.350	1,720,000	4,035,220	2.3461	1.389	1.389	1.407	1.389	1.401	2,884,746	1.3988	-1.27%
2018-04-19	0	2.360	2.360	2.370	2.330	2.370	746,000	1,756,040	2.3539	1.407	1.407	1.413	1.389	1.413	1,251,175	1.4035	0.00%
2018-04-18	0	2.360	2.350	2.360	2.330	2.360	1,366,666	3,204,938	2.3451	1.407	1.401	1.407	1.389	1.407	2,292,142	1.3982	0.00%
2018-04-17	0	2.360	2.360	2.370	2.330	2.370	1,140,000	2,685,780	2.3559	1.407	1.407	1.413	1.389	1.413	1,911,983	1.4047	0.00%
2018-04-16	0	2.360	2.360	2.380	2.350	2.380	286,000	675,640	2.3624	1.407	1.407	1.419	1.401	1.419	479,673	1.4085	-1.26%
2018-04-13	0	2.390	2.380	2.390	2.370	2.390	464,000	1,105,140	2.3818	1.425	1.419	1.425	1.413	1.425	778,211	1.4201	0.42%
2018-04-12	0	2.380	2.380	2.390	2.360	2.390	1,459,666	3,477,601	2.3825	1.419	1.419	1.425	1.407	1.425	2,448,120	1.4205	-0.42%
2018-04-11	0	2.390	2.390	2.400	2.370	2.420	2,570,000	6,153,020	2.3942	1.425	1.425	1.431	1.413	1.443	4,310,347	1.4275	-1.24%
2018-04-10	0	2.420	2.410	2.420	2.330	2.460	8,206,916	19,509,032	2.3771	1.443	1.437	1.443	1.389	1.467	13,764,458	1.4173	2.54%
2018-04-09	0	2.360	2.360	2.370	2.330	2.370	386,185	909,136	2.3541	1.407	1.407	1.413	1.389	1.413	647,701	1.4036	0.00%
2018-04-06	0	2.360	2.360	2.370	2.320	2.370	380,000	897,440	2.3617	1.407	1.407	1.413	1.383	1.413	637,328	1.4081	0.00%
2018-04-04	0	2.360	2.360	2.380	2.280	2.380	792,571	1,869,753	2.3591	1.407	1.407	1.419	1.359	1.419	1,329,283	1.4066	0.00%
2018-04-03	0	2.360	2.360	2.380	2.300	2.380	600,000	1,406,140	2.3436	1.407	1.407	1.419	1.371	1.419	1,006,307	1.3973	0.43%
2018-03-29	0	2.350	2.350	2.370	2.340	2.370	597,000	1,407,580	2.3578	1.401	1.401	1.413	1.395	1.413	1,001,275	1.4058	-0.84%
2018-03-28	0	2.370	2.360	2.370	2.360	2.410	340,001	806,902	2.3732	1.413	1.407	1.413	1.407	1.437	570,242	1.4150	-0.84%
2018-03-27	0	2.390	2.390	2.410	2.370	2.430	813,750	1,947,870	2.3937	1.425	1.425	1.437	1.413	1.449	1,364,804	1.4272	-0.83%
2018-03-26	0	2.410	2.400	2.410	2.330	2.410	912,105	2,156,203	2.3640	1.437	1.431	1.437	1.389	1.437	1,529,762	1.4095	0.00%
2018-03-23	0	2.410	2.400	2.410	2.350	2.410	908,000	2,172,700	2.3928	1.437	1.431	1.437	1.401	1.437	1,522,878	1.4267	-1.23%
2018-03-22	0	2.440	2.440	2.450	2.420	2.460	562,000	1,375,920	2.4483	1.455	1.455	1.461	1.443	1.467	942,574	1.4597	-0.41%
2018-03-21	0	2.450	2.440	2.450	2.430	2.460	298,000	728,820	2.4457	1.461	1.455	1.461	1.449	1.467	499,799	1.4582	0.41%
2018-03-20	0	2.440	2.440	2.450	2.430	2.450	492,000	1,198,620	2.4362	1.455	1.455	1.461	1.449	1.461	825,172	1.4526	-0.41%
2018-03-19	0	2.450	2.440	2.450	2.430	2.450	549,333	1,344,179	2.4469	1.461	1.455	1.461	1.449	1.461	921,329	1.4590	0.00%
2018-03-16	0	2.450	2.430	2.450	2.420	2.460	216,000	528,360	2.4461	1.461	1.449	1.461	1.443	1.467	362,270	1.4585	0.82%
2018-03-15	0	2.430	2.430	2.440	2.420	2.430	1,680,000	4,081,800	2.4296	1.449	1.449	1.455	1.443	1.449	2,817,659	1.4486	0.00%
2018-03-14	0	2.430	2.420	2.430	2.420	2.440	494,000	1,200,780	2.4307	1.449	1.443	1.449	1.443	1.455	828,526	1.4493	-0.41%
2018-03-13	0	2.440	2.440	2.450	2.430	2.450	1,842,000	4,502,720	2.4445	1.455	1.455	1.461	1.449	1.461	3,089,362	1.4575	-0.41%
2018-03-12	0	2.450	2.450	2.460	2.450	2.480	637,750	1,564,475	2.4531	1.461	1.461	1.467	1.461	1.479	1,069,620	1.4626	-0.41%
2018-03-09	0	2.460	2.460	2.470	2.450	2.480	464,666	1,143,098	2.4600	1.467	1.467	1.473	1.461	1.479	779,328	1.4668	0.00%
2018-03-08	0	2.460	2.450	2.460	2.450	2.480	262,666	647,438	2.4649	1.467	1.461	1.467	1.461	1.479	440,538	1.4697	-0.40%
2018-03-07	0	2.470	2.470	2.480	2.410	2.480	1,624,000	3,983,420	2.4528	1.473	1.473	1.479	1.437	1.479	2,723,737	1.4625	1.23%
2018-03-06	0	2.440	2.430	2.440	2.400	2.440	514,000	1,250,000	2.4319	1.455	1.449	1.455	1.431	1.455	862,069	1.4500	1.24%
2018-03-05	0	2.410	2.410	2.420	2.400	2.460	844,000	2,045,380	2.4234	1.437	1.437	1.443	1.431	1.467	1,415,538	1.4449	-1.63%
2018-03-02	0	2.450	2.450	2.460	2.430	2.460	577,210	1,414,154	2.4500	1.461	1.461	1.467	1.449	1.467	968,084	1.4608	-1.21%
2018-03-01	0	2.480	2.480	2.490	2.450	2.490	1,674,000	4,135,990	2.4707	1.479	1.479	1.485	1.461	1.485	2,807,596	1.4731	-1.98%
2018-02-28	0	2.530	2.470	2.530	2.370	2.530	1,870,000	4,588,660	2.4538	1.508	1.473	1.508	1.413	1.508	3,136,323	1.4631	4.98%
2018-02-27	0	2.410	2.410	2.430	2.400	2.430	385,333	930,339	2.4144	1.437	1.437	1.449	1.431	1.449	646,272	1.4395	-0.41%
2018-02-26	0	2.420	2.400	2.420	2.390	2.450	3,676,333	8,881,382	2.4158	1.443	1.431	1.443	1.425	1.461	6,165,864	1.4404	0.00%
2018-02-23	0	2.420	2.420	2.440	2.410	2.460	2,904,000	7,055,900	2.4297	1.443	1.443	1.455	1.437	1.467	4,870,525	1.4487	-1.22%
2018-02-22	0	2.450	2.450	2.460	2.430	2.480	671,666	1,654,445	2.4632	1.461	1.461	1.467	1.449	1.479	1,126,503	1.4687	-1.21%
2018-02-21	0	2.480	2.480	2.500	2.450	2.500	136,000	338,680	2.4903	1.479	1.479	1.491	1.461	1.491	228,096	1.4848	0.81%
2018-02-20	0	2.460	2.460	2.470	2.440	2.530	808,333	2,006,935	2.4828	1.467	1.467	1.473	1.455	1.508	1,355,718	1.4803	-1.20%
2018-02-15	0	2.490	2.480	2.490	2.380	2.510	1,675,750	4,059,340	2.4224	1.485	1.479	1.485	1.419	1.497	2,810,531	1.4443	2.89%
2018-02-14	0	2.420	2.420	2.430	2.370	2.430	660,035	1,594,270	2.4154	1.443	1.443	1.449	1.413	1.449	1,106,996	1.4402	0.83%
2018-02-13	0	2.400	2.400	2.420	2.390	2.420	362,000	873,110	2.4119	1.431	1.431	1.443	1.425	1.443	607,138	1.4381	0.84%
2018-02-12	0	2.380	2.380	2.400	2.340	2.430	1,278,000	3,069,780	2.4020	1.419	1.419	1.431	1.395	1.449	2,143,433	1.4322	-1.65%
2018-02-09	0	2.420	2.410	2.420	2.340	2.450	3,244,000	7,796,360	2.4033	1.443	1.437	1.443	1.395	1.461	5,440,765	1.4330	-3.97%
2018-02-08	0	2.520	2.520	2.540	2.470	2.530	1,220,000	3,065,620	2.5128	1.503	1.503	1.514	1.473	1.508	2,046,157	1.4982	0.40%
2018-02-07	0	2.510	2.510	2.520	2.490	2.620	1,587,666	4,028,248	2.5372	1.497	1.497	1.503	1.485	1.562	2,662,798	1.5128	-1.18%
2018-02-06	0	2.540	2.530	2.540	2.530	2.630	3,477,000	8,906,660	2.5616	1.514	1.508	1.514	1.508	1.568	5,831,548	1.5273	-4.87%
2018-02-05	0	2.670	2.670	2.700	2.610	2.720	1,208,000	3,241,800	2.6836	1.592	1.592	1.610	1.556	1.622	2,026,031	1.6001	-2.55%
2018-02-02	0	2.740	2.730	2.740	2.710	2.740	324,457	884,666	2.7266	1.634	1.628	1.634	1.616	1.634	544,172	1.6257	0.37%
2018-02-01	0	2.730	2.720	2.730	2.720	2.760	684,000	1,876,020	2.7427	1.628	1.622	1.628	1.622	1.646	1,147,190	1.6353	-1.09%
2018-01-31	0	2.760	2.750	2.760	2.700	2.760	1,287,000	3,511,070	2.7281	1.646	1.640	1.646	1.610	1.646	2,158,528	1.6266	0.00%
2018-01-30	0	2.760	2.740	2.760	2.710	2.760	1,376,000	3,770,960	2.7405	1.646	1.634	1.646	1.616	1.646	2,307,797	1.6340	0.36%
2018-01-29	0	2.750	2.750	2.760	2.730	2.770	1,322,999	3,647,473	2.7570	1.640	1.640	1.646	1.628	1.652	2,218,905	1.6438	-0.36%
2018-01-26	0	2.760	2.760	2.780	2.700	2.790	2,206,166	6,096,816	2.7635	1.646	1.646	1.658	1.610	1.664	3,700,133	1.6477	0.36%
2018-01-25	0	2.750	2.740	2.760	2.720	2.790	765,000	2,102,240	2.7480	1.640	1.634	1.646	1.622	1.664	1,283,041	1.6385	-1.08%
2018-01-24	0	2.780	2.780	2.790	2.730	2.820	2,078,000	5,763,660	2.7737	1.658	1.658	1.664	1.628	1.681	3,485,176	1.6538	-0.36%
2018-01-23	0	2.790	2.790	2.800	2.680	2.830	4,682,069	13,088,881	2.7955	1.664	1.664	1.669	1.598	1.687	7,852,663	1.6668	3.72%
2018-01-22	0	2.690	2.680	2.690	2.640	2.690	1,396,000	3,725,840	2.6689	1.604	1.598	1.604	1.574	1.604	2,341,340	1.5913	1.51%
2018-01-19	0	2.650	2.640	2.650	2.630	2.660	1,064,000	2,815,040	2.6457	1.580	1.574	1.580	1.568	1.586	1,784,517	1.5775	-0.75%
2018-01-18	0	2.670	2.660	2.680	2.650	2.680	632,000	1,686,000	2.6677	1.592	1.586	1.598	1.580	1.598	1,059,976	1.5906	-0.37%
2018-01-17	0	2.680	2.640	2.680	2.610	2.680	2,284,000	6,008,080	2.6305	1.598	1.574	1.598	1.556	1.598	3,830,674	1.5684	1.52%
2018-01-16	0	2.640	2.630	2.640	2.610	2.640	1,999,333	5,244,259	2.6230	1.574	1.568	1.574	1.556	1.574	3,353,237	1.5639	0.76%
2018-01-15	0	2.620	2.620	2.630	2.610	2.670	3,362,000	8,853,140	2.6333	1.562	1.562	1.568	1.556	1.592	5,638,672	1.5701	-1.13%
2018-01-12	0	2.650	2.640	2.660	2.640	2.670	1,628,500	4,318,145	2.6516	1.580	1.574	1.586	1.574	1.592	2,731,284	1.5810	0.38%
2018-01-11	0	2.640	2.640	2.660	2.630	2.650	340,000	898,340	2.6422	1.574	1.574	1.586	1.568	1.580	570,240	1.5754	-0.38%
2018-01-10	0	2.650	2.650	2.660	2.640	2.670	1,765,577	4,679,696	2.6505	1.580	1.580	1.586	1.574	1.592	2,961,187	1.5803	0.00%
2018-01-09	0	2.650	2.640	2.650	2.630	2.670	815,333	2,157,899	2.6466	1.580	1.574	1.580	1.568	1.592	1,367,458	1.5780	0.00%
2018-01-08	0	2.650	2.650	2.660	2.640	2.690	1,178,000	3,134,020	2.6605	1.580	1.580	1.586	1.574	1.604	1,975,716	1.5863	-0.38%
2018-01-05	0	2.660	2.640	2.660	2.600	2.690	2,691,416	7,085,955	2.6328	1.586	1.574	1.586	1.550	1.604	4,513,983	1.5698	0.76%
2018-01-04	0	2.640	2.620	2.640	2.610	2.650	768,833	2,022,865	2.6311	1.574	1.562	1.574	1.556	1.580	1,289,470	1.5688	1.54%
2018-01-03	0	2.600	2.600	2.610	2.590	2.640	947,333	2,471,839	2.6093	1.550	1.550	1.556	1.544	1.574	1,588,846	1.5557	-1.52%
2018-01-02	0	2.640	2.640	2.650	2.560	2.650	2,102,000	5,491,240	2.6124	1.574	1.574	1.580	1.526	1.580	3,525,428	1.5576	0.76%
2017-12-29	0	2.620	2.610	2.620	2.570	2.620	545,902	1,419,529	2.6003	1.562	1.556	1.562	1.532	1.562	915,575	1.5504	0.77%
2017-12-28	0	2.600	2.600	2.610	2.560	2.610	310,000	802,660	2.5892	1.550	1.550	1.556	1.526	1.556	519,925	1.5438	-0.76%
2017-12-27	0	2.620	2.590	2.620	2.540	2.650	938,666	2,440,511	2.6000	1.562	1.544	1.562	1.514	1.580	1,574,310	1.5502	3.56%
2017-12-22	0	2.530	2.500	2.530	2.460	2.530	1,598,000	4,007,940	2.5081	1.508	1.491	1.508	1.467	1.508	2,680,130	1.4954	0.40%
2017-12-21	0	2.520	2.520	2.530	2.510	2.540	444,000	1,122,420	2.5280	1.503	1.503	1.508	1.497	1.514	744,667	1.5073	0.00%
2017-12-20	0	2.520	2.520	2.540	2.510	2.540	398,000	1,003,680	2.5218	1.503	1.503	1.514	1.497	1.514	667,517	1.5036	-0.79%
2017-12-19	0	2.540	2.520	2.540	2.500	2.540	766,000	1,931,940	2.5221	1.514	1.503	1.514	1.491	1.514	1,284,718	1.5038	0.00%
2017-12-18	0	2.540	2.530	2.540	2.520	2.560	112,000	283,380	2.5302	1.514	1.508	1.514	1.503	1.526	187,844	1.5086	-0.78%
2017-12-15	0	2.560	2.560	2.570	2.510	2.560	664,000	1,691,520	2.5475	1.526	1.526	1.532	1.497	1.526	1,113,646	1.5189	0.39%
2017-12-14	0	2.550	2.540	2.550	2.540	2.560	398,000	1,015,800	2.5523	1.520	1.514	1.520	1.514	1.526	667,517	1.5218	0.00%
2017-12-13	0	2.550	2.550	2.570	2.530	2.570	184,000	468,660	2.5471	1.520	1.520	1.532	1.508	1.532	308,601	1.5187	-0.39%
2017-12-12	0	2.560	2.540	2.560	2.540	2.580	278,000	710,840	2.5570	1.526	1.514	1.526	1.514	1.538	466,255	1.5246	-0.12%
2017-12-11	0	2.610	2.600	2.610	2.540	2.620	1,012,000	2,613,840	2.5828	1.528	1.522	1.528	1.487	1.534	1,728,429	1.5123	2.35%
2017-12-08	0	2.550	2.550	2.570	2.510	2.580	1,000,000	2,547,444	2.5474	1.493	1.493	1.505	1.470	1.511	1,707,934	1.4915	1.19%
2017-12-07	0	2.520	2.520	2.540	2.520	2.550	1,184,000	2,994,620	2.5292	1.475	1.475	1.487	1.475	1.493	2,022,194	1.4809	-1.18%
2017-12-06	0	2.550	2.540	2.550	2.500	2.580	1,297,750	3,312,132	2.5522	1.493	1.487	1.493	1.464	1.511	2,216,471	1.4943	-1.16%
2017-12-05	0	2.580	2.580	2.600	2.570	2.600	598,000	1,546,220	2.5857	1.511	1.511	1.522	1.505	1.522	1,021,344	1.5139	0.00%
2017-12-04	0	2.580	2.570	2.580	2.570	2.600	137,666	356,008	2.5860	1.511	1.505	1.511	1.505	1.522	235,124	1.5141	-0.77%
2017-12-01	0	2.600	2.590	2.600	2.570	2.620	332,621	863,617	2.5964	1.522	1.516	1.522	1.505	1.534	568,095	1.5202	0.39%
2017-11-30	0	2.590	2.580	2.590	2.570	2.590	793,778	2,051,143	2.5840	1.516	1.511	1.516	1.505	1.516	1,355,720	1.5130	-0.38%
2017-11-29	0	2.600	2.580	2.600	2.560	2.610	416,000	1,072,100	2.5772	1.522	1.511	1.522	1.499	1.528	710,500	1.5089	1.17%
2017-11-28	0	2.570	2.560	2.570	2.540	2.580	1,108,000	2,836,540	2.5601	1.505	1.499	1.505	1.487	1.511	1,892,391	1.4989	0.39%
2017-11-27	0	2.560	2.550	2.570	2.550	2.580	200,000	512,860	2.5643	1.499	1.493	1.505	1.493	1.511	341,587	1.5014	-1.16%
2017-11-24	0	2.590	2.580	2.590	2.580	2.600	642,918	1,665,000	2.5898	1.516	1.511	1.516	1.511	1.522	1,098,061	1.5163	0.78%
2017-11-23	0	2.570	2.550	2.570	2.560	2.650	1,325,000	3,440,930	2.5969	1.505	1.493	1.505	1.499	1.552	2,263,012	1.5205	-1.15%
2017-11-22	0	2.600	2.590	2.600	2.580	2.620	836,000	2,171,220	2.5972	1.522	1.516	1.522	1.511	1.534	1,427,833	1.5206	1.17%
2017-11-21	0	2.570	2.560	2.570	2.560	2.580	289,500	744,350	2.5712	1.505	1.499	1.505	1.499	1.511	494,447	1.5054	-0.77%
2017-11-20	0	2.590	2.590	2.600	2.540	2.620	780,426	2,008,530	2.5736	1.516	1.516	1.522	1.487	1.534	1,332,916	1.5069	0.00%
2017-11-17	0	2.590	2.570	2.590	2.560	2.630	904,644	2,355,847	2.6042	1.516	1.505	1.516	1.499	1.540	1,545,072	1.5247	1.57%
2017-11-16	0	2.550	2.540	2.550	2.520	2.560	488,000	1,246,060	2.5534	1.493	1.487	1.493	1.475	1.499	833,472	1.4950	-0.39%
2017-11-15	0	2.560	2.560	2.570	2.540	2.580	1,454,284	3,719,315	2.5575	1.499	1.499	1.505	1.487	1.511	2,483,821	1.4974	-1.16%
2017-11-14	0	2.590	2.580	2.590	2.570	2.620	1,394,000	3,609,940	2.5896	1.516	1.511	1.516	1.505	1.534	2,380,860	1.5162	-1.89%
2017-11-13	0	2.640	2.630	2.640	2.610	2.690	1,416,000	3,732,580	2.6360	1.546	1.540	1.546	1.528	1.575	2,418,434	1.5434	-0.75%
2017-11-10	0	2.660	2.660	2.680	2.650	2.710	880,000	2,355,600	2.6768	1.557	1.557	1.569	1.552	1.587	1,502,982	1.5673	-0.75%
2017-11-09	0	2.680	2.670	2.680	2.670	2.690	325,333	872,832	2.6829	1.569	1.563	1.569	1.563	1.575	555,647	1.5708	-0.74%
2017-11-08	0	2.700	2.690	2.700	2.680	2.740	320,500	864,370	2.6969	1.581	1.575	1.581	1.569	1.604	547,393	1.5791	-0.74%
2017-11-07	0	2.720	2.710	2.720	2.680	2.740	1,042,000	2,814,600	2.7012	1.593	1.587	1.593	1.569	1.604	1,779,667	1.5815	0.00%
2017-11-06	0	2.720	2.710	2.720	2.690	2.740	451,126	1,221,743	2.7082	1.593	1.587	1.593	1.575	1.604	770,493	1.5857	-1.09%
2017-11-03	0	2.750	2.740	2.750	2.720	2.760	354,000	971,060	2.7431	1.610	1.604	1.610	1.593	1.616	604,609	1.6061	1.10%
2017-11-02	0	2.720	2.720	2.730	2.720	2.750	32,000	87,320	2.7288	1.593	1.593	1.598	1.593	1.610	54,654	1.5977	-1.45%
2017-11-01	0	2.760	2.750	2.760	2.740	2.760	64,000	176,380	2.7559	1.616	1.610	1.616	1.604	1.616	109,308	1.6136	0.00%
2017-10-31	0	2.760	2.760	2.770	2.690	2.770	376,000	1,025,660	2.7278	1.616	1.616	1.622	1.575	1.622	642,183	1.5971	1.47%
2017-10-30	0	2.720	2.720	2.740	2.710	2.780	969,333	2,658,999	2.7431	1.593	1.593	1.604	1.587	1.628	1,655,557	1.6061	-2.16%
2017-10-27	0	2.780	2.760	2.780	2.690	2.790	1,295,534	3,562,371	2.7497	1.628	1.616	1.628	1.575	1.634	2,212,686	1.6100	2.96%
2017-10-26	0	2.700	2.690	2.700	2.650	2.710	717,365	1,928,857	2.6888	1.581	1.575	1.581	1.552	1.587	1,225,212	1.5743	0.37%
2017-10-25	0	2.690	2.690	2.710	2.640	2.700	1,431,666	3,812,991	2.6633	1.575	1.575	1.587	1.546	1.581	2,445,191	1.5594	0.00%
2017-10-24	0	2.690	2.680	2.690	2.670	2.700	726,000	1,949,820	2.6857	1.575	1.569	1.575	1.563	1.581	1,239,960	1.5725	-0.37%
2017-10-23	0	2.700	2.700	2.710	2.660	2.730	748,900	2,032,714	2.7143	1.581	1.581	1.587	1.557	1.598	1,279,072	1.5892	-1.46%
2017-10-20	0	2.740	2.730	2.740	2.730	2.770	656,667	1,803,974	2.7472	1.604	1.598	1.604	1.598	1.622	1,121,544	1.6085	-0.36%
2017-10-19	0	2.750	2.740	2.790	2.730	2.790	552,000	1,523,400	2.7598	1.610	1.604	1.634	1.598	1.634	942,779	1.6159	-1.08%
2017-10-18	0	2.780	2.770	2.800	2.760	2.820	614,000	1,706,140	2.7787	1.628	1.622	1.639	1.616	1.651	1,048,671	1.6270	-0.36%
2017-10-17	0	2.790	2.780	2.790	2.770	2.800	550,333	1,532,789	2.7852	1.634	1.628	1.634	1.622	1.639	939,932	1.6307	0.36%
2017-10-16	0	2.780	2.780	2.790	2.780	2.830	444,000	1,245,960	2.8062	1.628	1.628	1.634	1.628	1.657	758,323	1.6430	-0.71%
2017-10-13	0	2.800	2.780	2.800	2.790	2.830	461,155	1,296,487	2.8114	1.639	1.628	1.639	1.634	1.657	787,622	1.6461	0.72%
2017-10-12	0	2.780	2.790	2.800	2.780	2.800	351,000	979,750	2.7913	1.628	1.634	1.639	1.628	1.639	599,485	1.6343	-1.42%
2017-10-11	0	2.820	2.820	2.830	2.800	2.870	787,166	2,220,229	2.8205	1.651	1.651	1.657	1.639	1.680	1,344,427	1.6514	-0.70%
2017-10-10	0	2.840	2.830	2.840	2.820	2.840	252,000	713,120	2.8298	1.663	1.657	1.663	1.651	1.663	430,399	1.6569	-0.35%
2017-10-09	0	2.850	2.830	2.850	2.830	2.900	788,333	2,253,332	2.8584	1.669	1.657	1.669	1.657	1.698	1,346,421	1.6736	-1.04%
2017-10-06	0	2.880	2.870	2.880	2.830	2.880	808,348	2,303,608	2.8498	1.686	1.680	1.686	1.657	1.686	1,380,605	1.6685	1.77%
2017-10-04	0	2.830	2.820	2.830	2.800	2.840	1,093,000	3,085,320	2.8228	1.657	1.651	1.657	1.639	1.663	1,866,772	1.6528	0.00%
2017-10-03	0	2.830	2.810	2.830	2.770	2.830	1,270,250	3,559,562	2.8023	1.657	1.645	1.657	1.622	1.657	2,169,503	1.6407	2.17%
2017-09-29	0	2.770	2.770	2.810	2.770	2.800	914,000	2,538,880	2.7778	1.622	1.622	1.645	1.622	1.639	1,561,051	1.6264	-0.36%
2017-09-28	0	2.780	2.770	2.790	2.770	2.800	226,000	629,380	2.7849	1.628	1.622	1.634	1.622	1.639	385,993	1.6305	-1.07%
2017-09-27	0	2.810	2.810	2.820	2.760	2.840	830,000	2,335,565	2.8139	1.645	1.645	1.651	1.616	1.663	1,417,585	1.6476	2.55%
2017-09-26	0	2.740	2.730	2.740	2.670	2.770	1,258,000	3,412,680	2.7128	1.604	1.598	1.604	1.563	1.622	2,148,581	1.5883	0.00%
2017-09-25	0	2.740	2.740	2.790	2.740	2.830	72,000	200,440	2.7839	1.604	1.604	1.634	1.604	1.657	122,971	1.6300	-3.18%
2017-09-22	0	2.830	2.820	2.840	2.760	2.870	1,147,000	3,225,200	2.8119	1.657	1.651	1.663	1.616	1.680	1,959,000	1.6464	1.07%
2017-09-21	0	2.800	2.790	2.800	2.770	2.830	1,272,666	3,560,024	2.7973	1.639	1.634	1.639	1.622	1.657	2,173,629	1.6378	-0.71%
2017-09-20	0	2.820	2.800	2.820	2.800	2.860	1,165,000	3,283,530	2.8185	1.651	1.639	1.651	1.639	1.675	1,989,743	1.6502	-1.05%
2017-09-19	0	2.850	2.840	2.850	2.840	2.910	893,700	2,548,917	2.8521	1.669	1.663	1.669	1.663	1.704	1,526,380	1.6699	-1.04%
2017-09-18	0	2.880	2.880	2.900	2.880	2.920	343,000	996,980	2.9066	1.686	1.686	1.698	1.686	1.710	585,821	1.7019	-1.37%
2017-09-15	0	2.920	2.890	2.920	2.870	2.920	368,000	1,063,940	2.8911	1.710	1.692	1.710	1.680	1.710	628,520	1.6928	0.34%
2017-09-14	0	2.910	2.910	2.940	2.870	2.940	216,000	630,900	2.9208	1.704	1.704	1.721	1.680	1.721	368,914	1.7102	-0.34%
2017-09-13	0	2.920	2.920	2.960	2.890	2.970	836,333	2,449,855	2.9293	1.710	1.710	1.733	1.692	1.739	1,428,401	1.7151	-2.34%
2017-09-12	0	2.990	2.960	2.990	2.920	3.030	461,166	1,370,553	2.9719	1.751	1.733	1.751	1.710	1.774	787,641	1.7401	-1.32%
2017-09-11	0	3.030	3.010	3.030	3.000	3.050	762,250	2,311,190	3.0321	1.774	1.762	1.774	1.757	1.786	1,301,873	1.7753	0.66%
2017-09-08	0	3.010	3.000	3.010	2.940	3.080	2,482,665	7,492,595	3.0180	1.762	1.757	1.762	1.721	1.803	4,240,227	1.7670	1.35%
2017-09-07	0	2.970	2.950	2.970	2.870	2.970	3,072,000	8,956,640	2.9156	1.739	1.727	1.739	1.680	1.739	5,246,773	1.7071	2.41%
2017-09-06	0	2.900	2.880	2.900	2.810	2.900	702,000	2,006,020	2.8576	1.698	1.686	1.698	1.645	1.698	1,198,970	1.6731	1.05%
2017-09-05	0	2.870	2.860	2.870	2.860	2.900	425,846	1,224,044	2.8744	1.680	1.675	1.680	1.675	1.698	727,317	1.6830	0.35%
2017-09-04	0	2.860	2.860	2.890	2.860	2.910	608,000	1,755,000	2.8865	1.675	1.675	1.692	1.675	1.704	1,038,424	1.6901	-0.69%
2017-09-01	0	2.880	2.870	2.880	2.860	2.920	615,140	1,780,008	2.8937	1.686	1.680	1.686	1.675	1.710	1,050,618	1.6942	-1.03%
2017-08-31	0	2.910	2.910	2.930	2.810	2.930	2,159,666	6,188,684	2.8656	1.704	1.704	1.716	1.645	1.716	3,688,567	1.6778	2.11%
2017-08-30	0	2.850	2.820	2.850	2.800	2.850	851,600	2,404,692	2.8237	1.669	1.651	1.669	1.639	1.669	1,454,476	1.6533	0.71%
2017-08-29	0	2.830	2.810	2.830	2.790	2.870	1,416,000	4,003,760	2.8275	1.657	1.645	1.657	1.634	1.680	2,418,434	1.6555	-0.77%
2017-08-28	0	2.910	2.900	2.910	2.880	2.970	1,153,083	3,364,135	2.9175	1.670	1.664	1.670	1.653	1.704	2,009,440	1.6742	1.04%
2017-08-25	0	2.880	2.850	2.880	2.860	2.890	750,000	2,151,900	2.8692	1.653	1.635	1.653	1.641	1.658	1,307,001	1.6464	0.35%
2017-08-24	0	2.870	2.850	2.870	2.830	2.880	1,058,100	3,011,741	2.8464	1.647	1.635	1.647	1.624	1.653	1,843,916	1.6333	0.00%
2017-08-22	0	2.870	2.840	2.870	2.830	2.880	605,700	1,728,640	2.8540	1.647	1.630	1.647	1.624	1.653	1,055,534	1.6377	0.70%
2017-08-21	0	2.850	2.850	2.870	2.840	2.880	420,000	1,199,260	2.8554	1.635	1.635	1.647	1.630	1.653	731,920	1.6385	-2.06%
2017-08-18	0	2.910	2.910	2.940	2.820	2.930	7,576,000	21,693,100	2.8634	1.670	1.670	1.687	1.618	1.681	13,202,448	1.6431	0.34%
2017-08-17	0	2.900	2.900	2.920	2.840	2.930	3,339,000	9,621,790	2.8816	1.664	1.664	1.676	1.630	1.681	5,818,766	1.6536	1.05%
2017-08-16	0	2.870	2.870	2.880	2.770	2.910	1,671,500	4,755,673	2.8452	1.647	1.647	1.653	1.590	1.670	2,912,869	1.6326	2.87%
2017-08-15	0	2.790	2.780	2.790	2.770	2.800	1,199,070	3,332,996	2.7797	1.601	1.595	1.601	1.590	1.607	2,089,580	1.5951	-0.36%
2017-08-14	0	2.800	2.780	2.800	2.750	2.820	1,855,750	5,168,765	2.7853	1.607	1.595	1.607	1.578	1.618	3,233,955	1.5983	2.94%
2017-08-11	0	2.720	2.720	2.730	2.700	2.800	3,080,266	8,415,598	2.7321	1.561	1.561	1.567	1.549	1.607	5,367,879	1.5678	-4.23%
2017-08-10	0	2.840	2.810	2.840	2.760	2.890	2,348,000	6,597,470	2.8098	1.630	1.612	1.630	1.584	1.658	4,091,783	1.6124	-2.07%
2017-08-09	0	2.900	2.880	2.900	2.790	2.900	2,020,000	5,751,970	2.8475	1.664	1.653	1.664	1.601	1.664	3,520,188	1.6340	0.00%
2017-08-08	0	2.900	2.900	2.910	2.890	2.920	1,250,666	3,628,124	2.9010	1.664	1.664	1.670	1.658	1.676	2,179,495	1.6647	-0.68%
2017-08-07	0	2.920	2.910	2.930	2.900	2.940	932,350	2,715,344	2.9124	1.676	1.670	1.681	1.664	1.687	1,624,776	1.6712	-1.02%
2017-08-04	0	2.950	2.940	2.950	2.920	2.990	1,111,500	3,263,004	2.9357	1.693	1.687	1.693	1.676	1.716	1,936,975	1.6846	1.03%
2017-08-03	0	2.920	2.910	2.930	2.910	2.980	812,661	2,390,823	2.9420	1.676	1.670	1.681	1.670	1.710	1,416,198	1.6882	-1.68%
2017-08-02	0	2.970	2.950	2.970	2.950	3.010	1,709,315	5,070,853	2.9666	1.704	1.693	1.704	1.693	1.727	2,978,767	1.7023	-0.67%
2017-08-01	0	2.990	2.980	2.990	2.970	3.020	910,333	2,731,829	3.0009	1.716	1.710	1.716	1.704	1.733	1,586,408	1.7220	-0.99%
2017-07-31	0	3.020	2.990	3.020	2.970	3.050	1,171,666	3,531,788	3.0143	1.733	1.716	1.733	1.704	1.750	2,041,824	1.7297	1.34%
2017-07-28	0	2.980	2.970	2.980	2.970	3.070	2,386,329	7,191,780	3.0137	1.710	1.704	1.710	1.704	1.762	4,158,578	1.7294	-2.93%
2017-07-27	0	3.070	3.020	3.070	3.020	3.150	2,820,332	8,681,232	3.0781	1.762	1.733	1.762	1.733	1.808	4,914,901	1.7663	-1.29%
2017-07-26	0	3.110	3.110	3.120	3.050	3.190	5,812,749	18,231,656	3.1365	1.785	1.785	1.790	1.750	1.831	10,129,688	1.7998	1.97%
2017-07-25	0	3.050	3.020	3.050	3.010	3.100	1,715,499	5,235,297	3.0518	1.750	1.733	1.750	1.727	1.779	2,989,544	1.7512	-1.29%
2017-07-24	0	3.090	3.090	3.100	2.950	3.120	2,993,509	9,111,497	3.0438	1.773	1.773	1.779	1.693	1.790	5,216,690	1.7466	3.69%
2017-07-21	0	2.980	2.970	2.980	2.930	2.990	1,297,666	3,840,251	2.9594	1.710	1.704	1.710	1.681	1.716	2,261,400	1.6982	0.68%
2017-07-20	0	2.960	2.950	2.960	2.940	2.990	918,000	2,714,040	2.9565	1.699	1.693	1.699	1.687	1.716	1,599,769	1.6965	0.34%
2017-07-19	0	2.950	2.940	2.960	2.940	2.970	1,257,750	3,709,915	2.9496	1.693	1.687	1.699	1.687	1.704	2,191,840	1.6926	-1.67%
2017-07-18	0	3.000	2.970	3.000	2.910	3.000	1,143,500	3,373,620	2.9503	1.721	1.704	1.721	1.670	1.721	1,992,740	1.6930	1.69%
2017-07-17	0	2.950	2.950	2.990	2.930	3.020	1,395,667	4,148,224	2.9722	1.693	1.693	1.716	1.681	1.733	2,432,183	1.7056	-2.32%
2017-07-14	0	3.020	3.010	3.020	2.970	3.060	1,554,374	4,666,690	3.0023	1.733	1.727	1.733	1.704	1.756	2,708,757	1.7228	-1.31%
2017-07-13	0	3.060	3.060	3.070	2.960	3.070	3,308,083	10,068,432	3.0436	1.756	1.756	1.762	1.699	1.762	5,764,888	1.7465	2.68%
2017-07-12	0	2.980	2.960	2.980	2.900	3.040	5,814,416	17,384,647	2.9899	1.710	1.699	1.710	1.664	1.744	10,132,593	1.7157	0.68%
2017-07-11	0	2.960	2.920	2.960	2.840	2.990	4,007,100	11,667,314	2.9117	1.699	1.676	1.699	1.630	1.716	6,983,042	1.6708	2.07%
2017-07-10	0	2.900	2.860	2.900	2.830	3.040	9,381,654	27,665,772	2.9489	1.664	1.641	1.664	1.624	1.744	16,349,102	1.6922	1.05%
2017-07-07	0	2.870	2.860	2.880	2.540	2.880	12,479,906	34,973,933	2.8024	1.647	1.641	1.653	1.458	1.653	21,748,325	1.6081	11.67%
2017-07-06	0	2.570	2.550	2.570	2.540	2.570	695,000	1,773,300	2.5515	1.475	1.463	1.475	1.458	1.475	1,211,154	1.4641	-0.39%
2017-07-05	0	2.580	2.560	2.580	2.510	2.580	978,392	2,498,047	2.5532	1.480	1.469	1.480	1.440	1.480	1,705,012	1.4651	1.57%
2017-07-04	0	2.540	2.530	2.540	2.530	2.570	938,333	2,390,555	2.5477	1.458	1.452	1.458	1.452	1.475	1,635,202	1.4619	-0.78%
2017-07-03	0	2.560	2.550	2.570	2.540	2.580	256,260	656,245	2.5609	1.469	1.463	1.475	1.458	1.480	446,576	1.4695	0.39%
2017-06-30	0	2.550	2.550	2.570	2.540	2.570	417,333	1,064,892	2.5517	1.463	1.463	1.475	1.458	1.475	727,273	1.4642	-0.78%
2017-06-29	0	2.570	2.550	2.570	2.530	2.620	778,000	1,997,480	2.5675	1.475	1.463	1.475	1.452	1.503	1,355,795	1.4733	0.39%
2017-06-28	0	2.560	2.560	2.570	2.490	2.580	1,681,750	4,269,995	2.5390	1.469	1.469	1.475	1.429	1.480	2,930,731	1.4570	-1.16%
2017-06-27	0	2.590	2.580	2.590	2.560	2.600	1,513,094	3,905,115	2.5809	1.486	1.480	1.486	1.469	1.492	2,636,820	1.4810	1.17%
2017-06-26	0	2.560	2.560	2.570	2.540	2.580	906,000	2,321,420	2.5623	1.469	1.469	1.475	1.458	1.480	1,578,857	1.4703	-0.78%
2017-06-23	0	2.580	2.570	2.580	2.530	2.630	4,478,333	11,568,259	2.5832	1.480	1.475	1.480	1.452	1.509	7,804,245	1.4823	1.98%
2017-06-22	0	2.530	2.520	2.530	2.510	2.680	6,308,000	16,235,300	2.5738	1.452	1.446	1.452	1.440	1.538	10,992,746	1.4769	-3.07%
2017-06-21	0	2.610	2.600	2.610	2.470	2.620	4,860,166	12,428,366	2.5572	1.498	1.492	1.498	1.417	1.503	8,469,653	1.4674	4.82%
2017-06-20	0	2.490	2.480	2.500	2.470	2.500	1,589,900	3,955,896	2.4881	1.429	1.423	1.435	1.417	1.435	2,770,667	1.4278	0.40%
2017-06-19	0	2.480	2.480	2.490	2.460	2.510	2,482,417	6,156,237	2.4799	1.423	1.423	1.429	1.412	1.440	4,326,027	1.4231	0.81%
2017-06-16	0	2.460	2.440	2.460	2.440	2.480	1,608,612	3,943,141	2.4513	1.412	1.400	1.412	1.400	1.423	2,803,276	1.4066	0.41%
2017-06-15	0	2.450	2.450	2.470	2.440	2.470	290,000	714,240	2.4629	1.406	1.406	1.417	1.400	1.417	505,374	1.4133	-2.00%
2017-06-14	0	2.500	2.480	2.500	2.450	2.500	770,000	1,902,560	2.4709	1.435	1.423	1.435	1.406	1.435	1,341,854	1.4179	2.04%
2017-06-13	0	2.450	2.450	2.470	2.440	2.480	1,738,010	4,265,865	2.4545	1.406	1.406	1.417	1.400	1.423	3,028,773	1.4084	0.41%
2017-06-12	0	2.440	2.440	2.450	2.440	2.500	2,090,000	5,145,660	2.4620	1.400	1.400	1.406	1.400	1.435	3,642,175	1.4128	-2.01%
2017-06-09	0	2.490	2.490	2.520	2.480	2.530	866,000	2,164,540	2.4995	1.429	1.429	1.446	1.423	1.452	1,509,150	1.4343	-1.19%
2017-06-08	0	2.520	2.520	2.530	2.510	2.560	2,104,000	5,296,060	2.5171	1.446	1.446	1.452	1.440	1.469	3,666,572	1.4444	0.40%
2017-06-07	0	2.510	2.510	2.530	2.500	2.590	2,169,332	5,516,546	2.5430	1.440	1.440	1.452	1.435	1.486	3,780,424	1.4592	-2.71%
2017-06-06	0	2.580	2.570	2.580	2.490	2.580	2,288,500	5,809,135	2.5384	1.480	1.475	1.480	1.429	1.480	3,988,094	1.4566	2.79%
2017-06-05	0	2.510	2.490	2.510	2.490	2.530	1,072,392	2,692,347	2.5106	1.440	1.429	1.440	1.429	1.452	1,868,823	1.4407	-0.40%
2017-06-02	0	2.520	2.510	2.530	2.500	2.570	2,629,506	6,671,385	2.5371	1.446	1.440	1.452	1.435	1.475	4,582,354	1.4559	0.40%
2017-06-01	0	2.510	2.490	2.500	2.440	2.520	2,226,000	5,531,280	2.4849	1.440	1.429	1.435	1.400	1.446	3,879,178	1.4259	3.72%
2017-05-31	0	2.420	2.420	2.430	2.410	2.510	1,545,171	3,765,416	2.4369	1.389	1.389	1.394	1.383	1.440	2,692,719	1.3984	-3.20%
2017-05-29	0	2.500	2.480	2.510	2.350	2.500	3,234,000	7,830,860	2.4214	1.435	1.423	1.440	1.349	1.435	5,635,786	1.3895	5.93%
2017-05-26	0	2.360	2.340	2.360	2.320	2.360	512,000	1,202,140	2.3479	1.354	1.343	1.354	1.331	1.354	892,246	1.3473	0.85%
2017-05-25	0	2.340	2.340	2.360	2.340	2.360	1,278,000	3,007,560	2.3533	1.343	1.343	1.354	1.343	1.354	2,227,129	1.3504	-0.43%
2017-05-24	0	2.350	2.350	2.360	2.300	2.360	2,650,833	6,208,687	2.3422	1.349	1.349	1.354	1.320	1.354	4,619,520	1.3440	0.43%
2017-05-23	0	2.340	2.330	2.340	2.330	2.360	2,372,333	5,562,079	2.3446	1.343	1.337	1.343	1.337	1.354	4,134,187	1.3454	-0.85%
2017-05-22	0	2.360	2.360	2.370	2.340	2.390	166,000	392,800	2.3663	1.354	1.354	1.360	1.343	1.371	289,283	1.3578	0.43%
2017-05-19	0	2.350	2.340	2.350	2.330	2.370	1,594,000	3,742,080	2.3476	1.349	1.343	1.349	1.337	1.360	2,777,812	1.3471	0.86%
2017-05-18	0	2.330	2.330	2.340	2.320	2.360	2,354,000	5,511,920	2.3415	1.337	1.337	1.343	1.331	1.354	4,102,239	1.3436	-1.69%
2017-05-17	0	2.370	2.350	2.370	2.340	2.370	760,000	1,792,040	2.3579	1.360	1.349	1.360	1.343	1.360	1,324,427	1.3531	0.00%
2017-05-16	0	2.370	2.360	2.370	2.340	2.370	435,666	1,025,648	2.3542	1.360	1.354	1.360	1.343	1.360	759,221	1.3509	0.00%
2017-05-15	0	2.370	2.350	2.370	-	-	151	347	2.2980	1.360	1.349	1.360	-	-	263	1.3187	-0.42%
2017-05-12	0	2.380	2.370	2.380	2.320	2.380	974,000	2,309,280	2.3709	1.366	1.360	1.366	1.331	1.366	1,697,358	1.3605	2.15%
2017-05-11	0	2.330	2.330	2.340	2.320	2.370	268,000	626,920	2.3393	1.337	1.337	1.343	1.331	1.360	467,035	1.3423	-1.27%
2017-05-10	0	2.360	2.360	2.370	2.300	2.390	518,000	1,223,100	2.3612	1.354	1.354	1.360	1.320	1.371	902,702	1.3549	1.72%
2017-05-09	0	2.320	2.310	2.330	2.300	2.340	1,630,300	3,782,744	2.3203	1.331	1.326	1.337	1.320	1.343	2,841,071	1.3315	0.43%
2017-05-08	0	2.310	2.300	2.310	2.300	2.340	1,272,667	2,950,907	2.3187	1.326	1.320	1.326	1.320	1.343	2,217,835	1.3305	-1.28%
2017-05-05	0	2.340	2.330	2.340	2.320	2.380	1,830,000	4,299,040	2.3492	1.343	1.337	1.343	1.331	1.366	3,189,081	1.3480	-2.09%
2017-05-04	0	2.390	2.380	2.400	2.370	2.400	2,138,000	5,108,200	2.3892	1.371	1.366	1.377	1.360	1.377	3,725,823	1.3710	0.00%
2017-05-02	0	2.390	2.380	2.390	2.360	2.390	1,610,832	3,825,828	2.3751	1.371	1.366	1.371	1.354	1.371	2,807,144	1.3629	-0.42%
2017-04-28	0	2.400	2.390	2.400	2.370	2.410	876,000	2,098,240	2.3953	1.377	1.371	1.377	1.360	1.383	1,526,577	1.3745	-0.83%
2017-04-27	0	2.420	2.410	2.430	2.390	2.440	719,540	1,737,894	2.4153	1.389	1.383	1.394	1.371	1.400	1,253,919	1.3860	-1.63%
2017-04-26	0	2.460	2.440	2.460	2.370	2.460	4,026,333	9,828,519	2.4411	1.412	1.400	1.412	1.360	1.412	7,016,559	1.4008	3.80%
2017-04-25	0	2.370	2.370	2.380	2.360	2.420	1,896,243	4,518,901	2.3831	1.360	1.360	1.366	1.354	1.389	3,304,521	1.3675	0.42%
2017-04-24	0	2.360	2.350	2.360	2.320	2.380	1,652,000	3,877,180	2.3470	1.354	1.349	1.354	1.331	1.366	2,878,887	1.3468	1.29%
2017-04-21	0	2.330	2.330	2.350	2.330	2.380	1,260,840	2,964,648	2.3513	1.337	1.337	1.349	1.337	1.366	2,197,225	1.3493	-2.10%
2017-04-20	0	2.380	2.360	2.380	2.340	2.380	2,172,000	5,124,430	2.3593	1.366	1.354	1.366	1.343	1.366	3,785,074	1.3539	0.85%
2017-04-19	0	2.360	2.360	2.370	2.340	2.380	1,386,000	3,274,440	2.3625	1.354	1.354	1.360	1.343	1.366	2,415,337	1.3557	-0.84%
2017-04-18	0	2.380	2.360	2.370	2.310	2.420	4,167,241	9,830,940	2.3591	1.366	1.354	1.360	1.326	1.389	7,262,115	1.3537	-2.46%
2017-04-13	0	2.440	2.430	2.440	2.420	2.480	2,888,000	7,064,940	2.4463	1.400	1.394	1.400	1.389	1.423	5,032,823	1.4038	-1.61%
2017-04-12	0	2.480	2.460	2.480	2.460	2.550	2,748,159	6,882,992	2.5046	1.423	1.412	1.423	1.412	1.463	4,789,127	1.4372	-2.75%
2017-04-11	0	2.550	2.540	2.550	2.510	2.600	3,067,750	7,828,835	2.5520	1.463	1.458	1.463	1.440	1.492	5,346,068	1.4644	-0.78%
2017-04-10	0	2.570	2.550	2.570	2.460	2.630	11,565,309	29,786,231	2.5755	1.475	1.463	1.475	1.412	1.509	20,154,487	1.4779	2.80%
2017-04-07	0	2.500	2.480	2.500	2.470	2.520	4,254,000	10,611,820	2.4946	1.435	1.423	1.435	1.417	1.446	7,413,307	1.4315	0.00%
2017-04-06	0	2.500	2.490	2.500	2.450	2.520	4,303,897	10,757,736	2.4995	1.435	1.429	1.435	1.406	1.446	7,500,261	1.4343	0.81%
2017-04-05	0	2.480	2.480	2.490	2.430	2.510	6,131,508	15,220,157	2.4823	1.423	1.423	1.429	1.394	1.440	10,685,179	1.4244	1.22%
2017-04-03	0	2.450	2.440	2.450	2.410	2.470	2,663,333	6,526,579	2.4505	1.406	1.400	1.406	1.383	1.417	4,641,304	1.4062	1.24%
2017-03-31	0	2.420	2.410	2.420	2.400	2.450	1,624,051	3,938,174	2.4249	1.389	1.383	1.389	1.377	1.406	2,830,181	1.3915	0.00%
2017-03-30	0	2.420	2.410	2.420	2.400	2.420	784,852	1,890,201	2.4084	1.389	1.383	1.389	1.377	1.389	1,367,736	1.3820	0.41%
2017-03-29	0	2.410	2.410	2.420	2.390	2.440	710,000	1,711,220	2.4102	1.383	1.383	1.389	1.371	1.400	1,237,294	1.3830	0.42%
2017-03-28	0	2.400	2.400	2.410	2.400	2.430	2,118,300	5,123,963	2.4189	1.377	1.377	1.383	1.377	1.394	3,691,492	1.3880	0.42%
2017-03-27	0	2.390	2.390	2.400	2.380	2.460	2,758,000	6,651,300	2.4116	1.371	1.371	1.377	1.366	1.412	4,806,277	1.3839	-2.85%
2017-03-24	0	2.460	2.440	2.460	2.430	2.510	1,357,333	3,336,779	2.4583	1.412	1.400	1.412	1.394	1.440	2,365,380	1.4107	-1.20%
2017-03-23	0	2.490	2.480	2.490	2.430	2.490	2,371,083	5,881,922	2.4807	1.429	1.423	1.429	1.394	1.429	4,132,009	1.4235	2.47%
2017-03-22	0	2.430	2.430	2.440	2.420	2.490	1,591,667	3,885,224	2.4410	1.394	1.394	1.400	1.389	1.429	2,773,746	1.4007	-1.62%
2017-03-21	0	2.470	2.470	2.480	2.460	2.510	3,285,500	8,169,515	2.4865	1.417	1.417	1.423	1.412	1.440	5,725,534	1.4269	-0.40%
2017-03-20	0	2.480	2.480	2.490	2.450	2.510	2,393,667	5,938,994	2.4811	1.423	1.423	1.429	1.406	1.440	4,171,365	1.4238	0.00%
2017-03-17	0	2.480	2.470	2.480	2.410	2.540	9,257,333	22,951,545	2.4793	1.423	1.417	1.423	1.383	1.458	16,132,452	1.4227	2.48%
2017-03-16	0	2.420	2.400	2.420	2.370	2.430	1,696,001	4,075,042	2.4027	1.389	1.377	1.389	1.360	1.394	2,955,566	1.3788	0.41%
2017-03-15	0	2.410	2.410	2.420	2.340	2.450	3,177,275	7,659,201	2.4106	1.383	1.383	1.389	1.343	1.406	5,536,933	1.3833	1.26%
2017-03-14	0	2.380	2.380	2.390	2.330	2.430	3,590,333	8,562,467	2.3849	1.366	1.366	1.371	1.337	1.394	6,256,756	1.3685	-0.83%
2017-03-13	0	2.400	2.390	2.420	2.390	2.430	1,480,000	3,561,700	2.4066	1.377	1.371	1.389	1.371	1.394	2,579,148	1.3810	-0.83%
2017-03-10	0	2.420	2.390	2.410	2.380	2.450	3,144,964	7,585,455	2.4119	1.389	1.371	1.383	1.366	1.406	5,480,626	1.3840	0.41%
2017-03-09	0	2.410	2.410	2.420	2.390	2.490	5,321,735	12,932,240	2.4301	1.383	1.383	1.389	1.371	1.429	9,274,014	1.3945	-1.63%
2017-03-08	0	2.450	2.450	2.480	2.390	2.490	4,228,001	10,310,537	2.4386	1.406	1.406	1.423	1.371	1.429	7,367,999	1.3994	0.82%
2017-03-07	0	2.430	2.430	2.440	2.400	2.510	4,520,540	11,029,631	2.4399	1.394	1.394	1.400	1.377	1.440	7,877,798	1.4001	-2.02%
2017-03-06	0	2.480	2.460	2.480	2.440	2.550	7,815,333	19,475,379	2.4919	1.423	1.412	1.423	1.400	1.463	13,619,526	1.4300	-1.20%
2017-03-03	0	2.510	2.510	2.530	2.290	2.600	15,944,644	39,745,150	2.4927	1.440	1.440	1.452	1.314	1.492	27,786,211	1.4304	7.73%
2017-03-02	0	2.330	2.310	2.320	2.290	2.400	4,099,333	9,595,899	2.3408	1.337	1.326	1.331	1.314	1.377	7,143,774	1.3433	-2.92%
2017-03-01	0	2.400	2.380	2.400	2.340	2.460	4,682,502	11,301,544	2.4136	1.377	1.366	1.377	1.343	1.412	8,160,043	1.3850	1.27%
2017-02-28	0	2.370	2.360	2.380	2.320	2.500	9,016,025	21,538,951	2.3890	1.360	1.354	1.366	1.331	1.435	15,711,933	1.3709	-5.20%
2017-02-27	0	2.500	2.500	2.520	2.170	2.520	19,046,749	45,401,686	2.3837	1.435	1.435	1.446	1.245	1.446	33,192,148	1.3678	14.68%
2017-02-24	0	2.180	2.170	2.180	2.150	2.230	2,250,000	4,907,220	2.1810	1.251	1.245	1.251	1.234	1.280	3,921,002	1.2515	-0.91%
2017-02-23	0	2.200	2.190	2.210	2.190	2.230	2,361,544	5,228,295	2.2139	1.262	1.257	1.268	1.257	1.280	4,115,386	1.2704	0.00%
2017-02-22	0	2.200	2.190	2.200	2.180	2.220	2,502,166	5,504,136	2.1997	1.262	1.257	1.262	1.251	1.274	4,360,443	1.2623	0.00%
2017-02-21	0	2.200	2.190	2.200	2.150	2.240	7,422,051	16,353,102	2.2033	1.262	1.257	1.262	1.234	1.285	12,934,166	1.2643	1.85%
2017-02-20	0	2.160	2.160	2.170	2.040	2.160	7,526,007	15,836,277	2.1042	1.239	1.239	1.245	1.171	1.239	13,115,327	1.2075	5.37%
2017-02-17	0	2.050	2.040	2.050	1.940	2.060	8,921,657	17,905,607	2.0070	1.176	1.171	1.176	1.113	1.182	15,547,481	1.1517	5.13%
2017-02-16	0	1.950	1.940	1.970	1.930	1.970	1,712,070	3,355,454	1.9599	1.119	1.113	1.130	1.107	1.130	2,983,569	1.1246	0.00%
2017-02-15	0	1.950	1.940	1.950	1.940	1.960	1,105,500	2,159,665	1.9536	1.119	1.113	1.119	1.113	1.125	1,926,519	1.1210	0.00%
2017-02-14	0	1.950	1.940	1.950	1.940	1.960	1,485,084	2,898,670	1.9519	1.119	1.113	1.119	1.113	1.125	2,588,007	1.1200	0.00%
2017-02-13	0	1.950	1.940	1.950	1.910	2.000	2,458,000	4,810,680	1.9572	1.119	1.113	1.119	1.096	1.148	4,283,476	1.1231	-1.02%
2017-02-10	0	1.970	1.950	1.970	1.950	1.980	996,334	1,953,241	1.9604	1.130	1.119	1.130	1.119	1.136	1,736,279	1.1250	0.00%
2017-02-09	0	1.970	1.960	1.980	1.920	1.980	2,573,532	5,033,892	1.9560	1.130	1.125	1.136	1.102	1.136	4,484,810	1.1224	1.55%
2017-02-08	0	1.940	1.930	1.940	1.930	1.960	1,274,000	2,474,260	1.9421	1.113	1.107	1.113	1.107	1.125	2,220,158	1.1145	0.52%
2017-02-07	0	1.930	1.930	1.960	1.920	1.980	1,896,000	3,689,380	1.9459	1.107	1.107	1.125	1.102	1.136	3,304,097	1.1166	-2.03%
2017-02-06	0	1.970	1.950	1.970	1.950	1.990	3,141,000	6,164,220	1.9625	1.130	1.119	1.130	1.119	1.142	5,473,718	1.1261	1.55%
2017-02-03	0	1.940	1.930	1.940	1.820	1.950	4,162,440	7,796,088	1.8730	1.113	1.107	1.113	1.044	1.119	7,253,748	1.0748	6.01%
2017-02-02	0	1.830	1.820	1.830	1.810	1.830	155,333	282,902	1.8213	1.050	1.044	1.050	1.039	1.050	270,694	1.0451	0.00%
2017-02-01	0	1.830	1.820	1.830	1.810	1.830	265,000	480,810	1.8144	1.050	1.044	1.050	1.039	1.050	461,807	1.0411	0.00%
2017-01-27	0	1.830	1.820	1.830	1.820	1.830	880,148	1,606,477	1.8252	1.050	1.044	1.050	1.044	1.050	1,533,805	1.0474	0.00%
2017-01-26	0	1.830	1.820	1.830	1.820	1.830	852,000	1,551,760	1.8213	1.050	1.044	1.050	1.044	1.050	1,484,753	1.0451	0.00%
2017-01-25	0	1.830	1.820	1.830	1.820	1.830	1,561,000	2,851,520	1.8267	1.050	1.044	1.050	1.044	1.050	2,720,304	1.0482	0.55%
2017-01-24	0	1.820	1.810	1.820	1.790	1.820	814,000	1,471,360	1.8076	1.044	1.039	1.044	1.027	1.044	1,418,531	1.0372	0.00%
2017-01-23	0	1.820	1.800	1.820	1.790	1.820	840,028	1,516,689	1.8055	1.044	1.033	1.044	1.027	1.044	1,463,889	1.0361	0.55%
2017-01-20	0	1.810	1.800	1.810	1.790	1.810	928,971	1,669,344	1.7970	1.039	1.033	1.039	1.027	1.039	1,618,887	1.0312	0.56%
2017-01-19	0	1.800	1.790	1.800	1.770	1.800	1,158,000	2,055,360	1.7749	1.033	1.027	1.033	1.016	1.033	2,018,009	1.0185	0.56%
2017-01-18	0	1.790	1.780	1.790	1.770	1.790	476,000	847,240	1.7799	1.027	1.021	1.027	1.016	1.027	829,510	1.0214	1.13%
2017-01-17	0	1.770	1.770	1.780	1.760	1.790	336,000	596,040	1.7739	1.016	1.016	1.021	1.010	1.027	585,536	1.0179	-1.12%
2017-01-16	0	1.790	1.770	1.790	1.770	1.790	315,333	562,392	1.7835	1.027	1.016	1.027	1.016	1.027	549,521	1.0234	0.00%
2017-01-13	0	1.790	1.780	1.790	1.770	1.790	362,000	644,200	1.7796	1.027	1.021	1.027	1.016	1.027	630,846	1.0212	0.56%
2017-01-12	0	1.780	1.780	1.790	1.770	1.810	962,666	1,722,265	1.7891	1.021	1.021	1.027	1.016	1.039	1,677,607	1.0266	-0.56%
2017-01-11	0	1.790	1.790	1.800	1.790	1.800	1,054,000	1,886,680	1.7900	1.027	1.027	1.033	1.027	1.033	1,836,771	1.0272	0.56%
2017-01-10	0	1.780	1.780	1.790	1.770	1.790	209,999	373,118	1.7768	1.021	1.021	1.027	1.016	1.027	365,958	1.0196	0.00%
2017-01-09	0	1.780	1.780	1.790	1.770	1.790	378,000	673,580	1.7820	1.021	1.021	1.027	1.016	1.027	658,728	1.0225	-0.56%
2017-01-06	0	1.790	1.780	1.800	1.780	1.810	2,165,943	3,882,340	1.7924	1.027	1.021	1.033	1.021	1.039	3,774,518	1.0286	-0.56%
2017-01-05	0	1.800	1.790	1.800	1.750	1.800	1,293,230	2,300,483	1.7789	1.033	1.027	1.033	1.004	1.033	2,253,670	1.0208	0.56%
2017-01-04	0	1.790	1.790	1.800	1.760	1.800	418,213	747,654	1.7877	1.027	1.027	1.033	1.010	1.033	728,806	1.0259	1.70%
2017-01-03	0	1.760	1.760	1.780	1.760	1.770	317,466	559,896	1.7636	1.010	1.010	1.021	1.010	1.016	553,238	1.0120	0.00%
2016-12-30	0	1.760	1.760	1.780	1.750	1.780	436,000	765,500	1.7557	1.010	1.010	1.021	1.004	1.021	759,803	1.0075	0.00%
2016-12-29	0	1.760	1.750	1.770	1.740	1.770	118,000	207,360	1.7573	1.010	1.004	1.016	0.998	1.016	205,635	1.0084	1.15%
2016-12-28	0	1.740	1.740	1.750	1.720	1.750	550,000	957,840	1.7415	0.998	0.998	1.004	0.987	1.004	958,467	0.9993	0.58%
2016-12-23	0	1.730	1.730	1.750	1.720	1.740	230,000	398,480	1.7325	0.993	0.993	1.004	0.987	0.998	400,813	0.9942	-1.14%
2016-12-22	0	1.750	1.740	1.750	1.740	1.760	404,000	706,920	1.7498	1.004	0.998	1.004	0.998	1.010	704,038	1.0041	-0.57%
2016-12-21	0	1.760	1.760	1.780	1.750	1.790	873,251	1,543,811	1.7679	1.010	1.010	1.021	1.004	1.027	1,521,786	1.0145	-1.12%
2016-12-20	0	1.780	1.770	1.780	1.740	1.800	1,315,666	2,336,532	1.7759	1.021	1.016	1.021	0.998	1.033	2,292,768	1.0191	-1.11%
2016-12-19	0	1.800	1.780	1.800	1.780	1.810	1,865,000	3,353,460	1.7981	1.033	1.021	1.033	1.021	1.039	3,250,075	1.0318	-0.55%
2016-12-16	0	1.810	1.820	1.830	1.780	1.830	1,040,000	1,879,680	1.8074	1.039	1.044	1.050	1.021	1.050	1,812,374	1.0371	1.69%
2016-12-15	0	1.780	1.780	1.790	1.780	1.800	486,500	869,130	1.7865	1.021	1.021	1.027	1.021	1.033	847,808	1.0251	-1.11%
2016-12-14	0	1.800	1.800	1.810	1.800	1.820	766,000	1,380,660	1.8024	1.033	1.033	1.039	1.033	1.044	1,334,883	1.0343	-0.55%
2016-12-13	0	1.810	1.800	1.810	1.790	1.810	492,000	885,300	1.7994	1.039	1.033	1.039	1.027	1.039	857,392	1.0325	1.12%
2016-12-12	0	1.790	1.780	1.790	1.790	1.810	873,666	1,570,748	1.7979	1.027	1.021	1.027	1.027	1.039	1,522,509	1.0317	-1.10%
2016-12-09	0	1.810	1.800	1.810	1.780	1.820	2,996,500	5,402,245	1.8029	1.039	1.033	1.039	1.021	1.044	5,221,903	1.0345	1.69%
2016-12-08	0	1.780	1.780	1.790	1.780	1.800	810,000	1,449,240	1.7892	1.021	1.021	1.027	1.021	1.033	1,411,561	1.0267	-0.56%
2016-12-07	0	1.790	1.780	1.790	1.770	1.790	706,000	1,258,420	1.7825	1.027	1.021	1.027	1.016	1.027	1,230,323	1.0228	0.00%
2016-12-06	0	1.790	1.780	1.790	1.770	1.790	841,333	1,498,892	1.7816	1.027	1.021	1.027	1.016	1.027	1,466,164	1.0223	0.28%
2016-12-05	0	1.830	1.820	1.830	1.810	1.830	2,091,872	3,810,515	1.8216	1.024	1.019	1.024	1.013	1.024	3,737,339	1.0196	1.67%
2016-12-02	0	1.800	1.790	1.800	1.790	1.810	508,000	918,314	1.8077	1.008	1.002	1.008	1.002	1.013	907,593	1.0118	-0.55%
2016-12-01	0	1.810	1.800	1.820	1.790	1.820	940,000	1,696,385	1.8047	1.013	1.008	1.019	1.002	1.019	1,679,404	1.0101	1.12%
2016-11-30	0	1.790	1.790	1.800	1.780	1.820	928,333	1,667,186	1.7959	1.002	1.002	1.008	0.996	1.019	1,658,560	1.0052	-0.56%
2016-11-29	0	1.800	1.790	1.810	1.790	1.820	451,436	812,447	1.7997	1.008	1.002	1.013	1.002	1.019	806,536	1.0073	-1.10%
2016-11-28	0	1.820	1.800	1.820	1.800	1.820	1,411,332	2,559,814	1.8138	1.019	1.008	1.019	1.008	1.019	2,521,486	1.0152	1.68%
2016-11-25	0	1.790	1.780	1.790	1.780	1.790	362,000	645,960	1.7844	1.002	0.996	1.002	0.996	1.002	646,749	0.9988	-0.56%
2016-11-24	0	1.800	1.780	1.790	1.790	1.800	136,000	243,700	1.7919	1.008	0.996	1.002	1.002	1.008	242,978	1.0030	0.56%
2016-11-23	0	1.790	1.780	1.790	1.780	1.800	221,166	397,140	1.7957	1.002	0.996	1.002	0.996	1.008	395,135	1.0051	0.56%
2016-11-22	0	1.780	1.780	1.800	1.750	1.800	652,001	1,161,041	1.7807	0.996	0.996	1.008	0.980	1.008	1,164,865	0.9967	0.56%
2016-11-21	0	1.770	1.760	1.770	1.740	1.770	713,666	1,253,505	1.7564	0.991	0.985	0.991	0.974	0.991	1,275,036	0.9831	0.00%
2016-11-18	0	1.770	1.750	1.760	1.730	1.780	1,406,000	2,472,080	1.7582	0.991	0.980	0.985	0.968	0.996	2,511,960	0.9841	2.91%
2016-11-17	0	1.720	1.720	1.740	1.700	1.740	1,392,000	2,403,540	1.7267	0.963	0.963	0.974	0.952	0.974	2,486,947	0.9665	0.58%
2016-11-16	0	1.710	1.710	1.720	1.690	1.750	1,610,916	2,757,198	1.7116	0.957	0.957	0.963	0.946	0.980	2,878,063	0.9580	-0.58%
2016-11-15	0	1.720	1.720	1.730	1.710	1.740	1,076,000	1,850,680	1.7200	0.963	0.963	0.968	0.957	0.974	1,922,382	0.9627	0.00%
2016-11-14	0	1.720	1.710	1.720	1.680	1.740	1,702,000	2,921,280	1.7164	0.963	0.957	0.963	0.940	0.974	3,040,793	0.9607	-1.15%
2016-11-11	0	1.740	1.740	1.760	1.730	1.760	659,249	1,148,803	1.7426	0.974	0.974	0.985	0.968	0.985	1,177,814	0.9754	-1.69%
2016-11-10	0	1.770	1.770	1.780	1.760	1.800	778,000	1,379,260	1.7728	0.991	0.991	0.996	0.985	1.008	1,389,975	0.9923	2.31%
2016-11-09	0	1.730	1.730	1.740	1.700	1.750	2,492,000	4,316,440	1.7321	0.968	0.968	0.974	0.952	0.980	4,452,208	0.9695	-1.70%
2016-11-08	0	1.760	1.760	1.770	1.750	1.780	634,000	1,119,000	1.7650	0.985	0.985	0.991	0.980	0.996	1,132,705	0.9879	-1.12%
2016-11-07	0	1.780	1.770	1.780	1.760	1.790	1,262,666	2,241,132	1.7749	0.996	0.991	0.996	0.985	1.002	2,255,879	0.9935	-1.66%
2016-11-04	0	1.810	1.800	1.810	1.780	1.830	258,333	464,322	1.7974	1.013	1.008	1.013	0.996	1.024	461,538	1.0060	0.00%
2016-11-03	0	1.810	1.790	1.810	1.780	1.810	364,549	655,848	1.7991	1.013	1.002	1.013	0.996	1.013	651,303	1.0070	0.56%
2016-11-02	0	1.800	1.790	1.800	1.780	1.810	316,000	567,440	1.7957	1.008	1.002	1.008	0.996	1.013	564,566	1.0051	0.00%
2016-11-01	0	1.800	1.800	1.820	1.790	1.820	43,333	78,226	1.8052	1.008	1.008	1.019	1.002	1.019	77,419	1.0104	-1.10%
2016-10-31	0	1.820	1.800	1.820	1.790	1.820	618,000	1,116,760	1.8071	1.019	1.008	1.019	1.002	1.019	1,104,119	1.0114	1.11%
2016-10-28	0	1.800	1.790	1.800	1.780	1.810	206,000	370,060	1.7964	1.008	1.002	1.008	0.996	1.013	368,040	1.0055	-0.55%
2016-10-27	0	1.810	1.800	1.810	1.790	1.820	1,300,000	2,339,900	1.7999	1.013	1.008	1.013	1.002	1.019	2,322,580	1.0075	-0.55%
2016-10-26	0	1.820	1.810	1.820	1.790	1.820	446,000	803,080	1.8006	1.019	1.013	1.019	1.002	1.019	796,824	1.0079	0.00%
2016-10-25	0	1.820	1.810	1.820	1.810	1.830	852,000	1,548,840	1.8179	1.019	1.013	1.019	1.013	1.024	1,522,183	1.0175	-0.55%
2016-10-24	0	1.830	1.810	1.830	1.790	1.830	1,148,500	2,077,730	1.8091	1.024	1.013	1.024	1.002	1.024	2,051,910	1.0126	1.67%
2016-10-20	0	1.800	1.790	1.800	1.750	1.800	696,000	1,239,780	1.7813	1.008	1.002	1.008	0.980	1.008	1,243,474	0.9970	2.27%
2016-10-19	0	1.760	1.760	1.770	1.760	1.780	484,000	855,340	1.7672	0.985	0.985	0.991	0.985	0.996	864,714	0.9892	0.00%
2016-10-18	0	1.760	1.760	1.770	1.760	1.770	302,000	533,300	1.7659	0.985	0.985	0.991	0.985	0.991	539,553	0.9884	0.00%
2016-10-17	0	1.760	1.750	1.760	1.760	1.770	134,036	236,321	1.7631	0.985	0.980	0.985	0.985	0.991	239,469	0.9869	-1.12%
2016-10-14	0	1.780	1.770	1.790	1.770	1.790	498,000	883,520	1.7741	0.996	0.991	1.002	0.991	1.002	889,727	0.9930	0.56%
2016-10-13	0	1.770	1.760	1.780	1.750	1.780	603,500	1,064,185	1.7634	0.991	0.985	0.996	0.980	0.996	1,078,213	0.9870	0.00%
2016-10-12	0	1.770	1.760	1.770	1.760	1.780	172,000	304,820	1.7722	0.991	0.985	0.991	0.985	0.996	307,295	0.9919	-0.56%
2016-10-11	0	1.780	1.770	1.790	1.730	1.850	2,538,000	4,501,300	1.7736	0.996	0.991	1.002	0.968	1.035	4,534,391	0.9927	-1.66%
2016-10-07	0	1.810	1.810	1.830	1.810	1.840	683,333	1,246,052	1.8235	1.013	1.013	1.024	1.013	1.030	1,220,843	1.0206	-1.63%
2016-10-06	0	1.840	1.830	1.840	1.820	1.850	3,012,333	5,541,559	1.8396	1.030	1.024	1.030	1.019	1.035	5,381,835	1.0297	1.66%
2016-10-05	0	1.810	1.800	1.810	1.780	1.830	2,022,545	3,658,419	1.8088	1.013	1.008	1.013	0.996	1.024	3,613,479	1.0124	1.69%
2016-10-04	0	1.780	1.780	1.790	1.750	1.790	931,600	1,661,092	1.7831	0.996	0.996	1.002	0.980	1.002	1,664,397	0.9980	1.14%
2016-10-03	0	1.760	1.760	1.770	1.760	1.770	210,000	370,480	1.7642	0.985	0.985	0.991	0.985	0.991	375,186	0.9875	-0.56%
2016-09-30	0	1.770	1.760	1.770	1.750	1.780	1,526,000	2,692,480	1.7644	0.991	0.985	0.991	0.980	0.996	2,726,352	0.9876	0.00%
2016-09-29	0	1.770	1.770	1.780	1.760	1.770	308,000	544,920	1.7692	0.991	0.991	0.996	0.985	0.991	550,273	0.9903	0.57%
2016-09-28	0	1.760	1.770	1.780	1.740	1.780	862,000	1,519,180	1.7624	0.985	0.991	0.996	0.974	0.996	1,540,049	0.9864	0.57%
2016-09-27	0	1.750	1.740	1.750	1.740	1.760	479,264	839,835	1.7523	0.980	0.974	0.980	0.974	0.985	856,253	0.9808	0.57%
2016-09-26	0	1.740	1.740	1.750	1.740	1.770	646,000	1,134,194	1.7557	0.974	0.974	0.980	0.974	0.991	1,154,144	0.9827	-0.57%
2016-09-23	0	1.750	1.740	1.760	1.700	1.760	1,658,000	2,892,320	1.7445	0.980	0.974	0.985	0.952	0.985	2,962,183	0.9764	0.57%
2016-09-22	0	1.740	1.730	1.740	1.730	1.750	753,666	1,309,848	1.7380	0.974	0.968	0.974	0.968	0.980	1,346,500	0.9728	1.75%
2016-09-21	0	1.710	1.710	1.730	1.700	1.730	1,801,000	3,091,750	1.7167	0.957	0.957	0.968	0.952	0.968	3,217,667	0.9609	-1.16%
2016-09-20	0	1.730	1.710	1.730	1.720	1.750	326,000	563,880	1.7297	0.968	0.957	0.968	0.963	0.980	582,432	0.9681	0.00%
2016-09-19	0	1.730	1.720	1.730	1.690	1.740	580,000	1,001,100	1.7260	0.968	0.963	0.968	0.946	0.974	1,036,228	0.9661	2.37%
2016-09-15	0	1.690	1.670	1.690	1.680	1.730	670,000	1,138,720	1.6996	0.946	0.935	0.946	0.940	0.968	1,197,022	0.9513	-1.74%
2016-09-14	0	1.720	1.700	1.720	1.690	1.720	1,378,000	2,338,820	1.6973	0.963	0.952	0.963	0.946	0.963	2,461,935	0.9500	0.58%
2016-09-13	0	1.710	1.710	1.720	1.700	1.740	2,046,000	3,515,000	1.7180	0.957	0.957	0.963	0.952	0.974	3,655,384	0.9616	-0.58%
2016-09-12	0	1.720	1.720	1.740	1.720	1.770	1,900,000	3,301,800	1.7378	0.963	0.963	0.974	0.963	0.991	3,394,540	0.9727	-3.91%
2016-09-09	0	1.790	1.800	1.810	1.730	1.800	5,820,326	10,321,776	1.7734	1.002	1.008	1.013	0.968	1.008	10,398,595	0.9926	1.70%
2016-09-08	0	1.760	1.740	1.760	1.730	1.760	1,720,000	3,005,140	1.7472	0.985	0.974	0.985	0.968	0.985	3,072,952	0.9779	0.57%
2016-09-07	0	1.750	1.740	1.750	1.730	1.780	1,352,666	2,374,932	1.7557	0.980	0.974	0.980	0.968	0.996	2,416,673	0.9827	1.16%
2016-09-06	0	1.730	1.730	1.740	1.720	1.740	501,666	869,698	1.7336	0.968	0.968	0.974	0.963	0.974	896,277	0.9703	-0.57%
2016-09-05	0	1.740	1.740	1.750	1.730	1.760	982,000	1,714,760	1.7462	0.974	0.974	0.980	0.968	0.985	1,754,441	0.9774	0.00%
2016-09-02	0	1.740	1.730	1.740	1.720	1.740	555,733	963,455	1.7337	0.974	0.968	0.974	0.963	0.974	992,873	0.9704	0.00%
2016-09-01	0	1.740	1.710	1.740	1.700	1.740	591,000	1,020,990	1.7276	0.974	0.957	0.974	0.952	0.974	1,055,881	0.9670	0.58%
2016-08-31	0	1.730	1.730	1.750	1.690	1.750	942,666	1,617,758	1.7162	0.968	0.968	0.980	0.946	0.980	1,684,167	0.9606	2.37%
2016-08-30	0	1.690	1.690	1.710	1.680	1.710	578,000	979,940	1.6954	0.946	0.946	0.957	0.940	0.957	1,032,655	0.9490	-1.17%
2016-08-29	0	1.710	1.690	1.710	1.690	1.710	766,666	1,302,085	1.6984	0.957	0.946	0.957	0.946	0.957	1,369,726	0.9506	0.59%
2016-08-26	0	1.700	1.690	1.700	1.700	1.710	339,000	576,630	1.7010	0.952	0.946	0.952	0.952	0.957	605,657	0.9521	0.00%
2016-08-25	0	1.700	1.690	1.710	1.690	1.710	160,000	272,480	1.7030	0.952	0.946	0.957	0.946	0.957	285,856	0.9532	0.59%
2016-08-24	0	1.690	1.680	1.690	1.670	1.700	144,000	243,000	1.6875	0.946	0.940	0.946	0.935	0.952	257,270	0.9445	-0.59%
2016-08-23	0	1.700	1.680	1.700	1.660	1.720	960,000	1,622,600	1.6902	0.952	0.940	0.952	0.929	0.963	1,715,136	0.9460	-1.16%
2016-08-22	0	1.720	1.710	1.720	1.710	1.750	120,000	206,320	1.7193	0.963	0.957	0.963	0.957	0.980	214,392	0.9623	-1.71%
2016-08-19	0	1.750	1.740	1.750	1.730	1.750	1,401,000	2,443,660	1.7442	0.980	0.974	0.980	0.968	0.980	2,503,027	0.9763	1.45%
2016-08-18	0	1.780	1.770	1.780	1.760	1.780	2,011,167	3,565,895	1.7730	0.966	0.960	0.966	0.955	0.966	3,707,716	0.9617	0.00%
2016-08-17	0	1.780	1.760	1.780	1.750	1.780	1,810,200	3,206,204	1.7712	0.966	0.955	0.966	0.949	0.966	3,337,220	0.9607	1.14%
2016-08-16	0	1.760	1.760	1.770	1.740	1.770	1,182,000	2,074,800	1.7553	0.955	0.955	0.960	0.944	0.960	2,179,093	0.9521	0.00%
2016-08-15	0	1.760	1.750	1.760	1.740	1.770	1,446,000	2,532,460	1.7514	0.955	0.949	0.955	0.944	0.960	2,665,794	0.9500	0.00%
2016-08-12	0	1.760	1.750	1.760	1.740	1.780	2,594,000	4,562,460	1.7589	0.955	0.949	0.955	0.944	0.966	4,782,206	0.9540	-1.12%
2016-08-11	0	1.780	1.770	1.780	1.770	1.790	1,122,000	1,996,600	1.7795	0.966	0.960	0.966	0.960	0.971	2,068,479	0.9653	0.00%
2016-08-10	0	1.780	1.770	1.780	1.770	1.780	399,666	710,968	1.7789	0.966	0.960	0.966	0.960	0.966	736,810	0.9649	0.56%
2016-08-09	0	1.770	1.770	1.780	1.770	1.800	819,000	1,460,300	1.7830	0.960	0.960	0.966	0.960	0.976	1,509,879	0.9672	-1.67%
2016-08-08	0	1.800	1.790	1.800	1.770	1.820	1,432,000	2,575,260	1.7984	0.976	0.971	0.976	0.960	0.987	2,639,984	0.9755	1.12%
2016-08-05	0	1.780	1.770	1.780	1.770	1.780	367,000	650,710	1.7731	0.966	0.960	0.966	0.960	0.966	676,588	0.9618	-0.56%
2016-08-04	0	1.790	1.770	1.790	1.770	1.800	605,000	1,081,290	1.7873	0.971	0.960	0.971	0.960	0.976	1,115,356	0.9695	0.00%
2016-08-03	0	1.790	1.770	1.790	1.750	1.800	661,215	1,179,967	1.7845	0.971	0.960	0.971	0.949	0.976	1,218,992	0.9680	0.56%
2016-08-01	0	1.780	1.770	1.790	1.760	1.790	534,000	948,660	1.7765	0.966	0.960	0.971	0.955	0.971	984,463	0.9636	0.56%
2016-07-29	0	1.770	1.770	1.790	1.770	1.800	1,414,400	2,526,652	1.7864	0.960	0.960	0.971	0.960	0.976	2,607,537	0.9690	-1.12%
2016-07-28	0	1.790	1.770	1.790	1.760	1.790	1,044,000	1,851,800	1.7738	0.971	0.960	0.971	0.955	0.971	1,924,681	0.9621	0.56%
2016-07-27	0	1.780	1.760	1.780	1.760	1.790	1,157,333	2,046,799	1.7685	0.966	0.955	0.966	0.955	0.971	2,133,618	0.9593	0.56%
2016-07-26	0	1.770	1.760	1.770	1.740	1.810	3,407,333	6,068,759	1.7811	0.960	0.955	0.960	0.944	0.982	6,281,637	0.9661	1.72%
2016-07-25	0	1.740	1.730	1.740	1.730	1.750	204,000	353,880	1.7347	0.944	0.938	0.944	0.938	0.949	376,087	0.9410	-0.57%
2016-07-22	0	1.750	1.730	1.740	1.720	1.750	894,333	1,554,256	1.7379	0.949	0.938	0.944	0.933	0.949	1,648,760	0.9427	0.57%
2016-07-21	0	1.740	1.730	1.740	1.720	1.750	1,819,010	3,162,770	1.7387	0.944	0.938	0.944	0.933	0.949	3,353,462	0.9431	1.75%
2016-07-20	0	1.710	1.710	1.720	1.690	1.720	1,693,000	2,873,770	1.6974	0.928	0.928	0.933	0.917	0.933	3,121,154	0.9207	-0.58%
2016-07-19	0	1.720	1.710	1.720	1.680	1.740	3,012,000	5,166,900	1.7154	0.933	0.928	0.933	0.911	0.944	5,552,815	0.9305	0.58%
2016-07-18	0	1.710	1.710	1.720	1.610	1.730	3,810,000	6,323,360	1.6597	0.928	0.928	0.933	0.873	0.938	7,023,980	0.9003	6.21%
2016-07-15	0	1.610	1.600	1.610	1.590	1.610	952,140	1,525,917	1.6026	0.873	0.868	0.873	0.862	0.873	1,755,331	0.8693	1.26%
2016-07-14	0	1.590	1.580	1.590	1.570	1.590	1,226,000	1,942,000	1.5840	0.862	0.857	0.862	0.852	0.862	2,260,210	0.8592	-0.62%
2016-07-13	0	1.600	1.590	1.600	1.580	1.610	596,000	948,080	1.5907	0.868	0.862	0.868	0.857	0.873	1,098,764	0.8629	0.63%
2016-07-12	0	1.590	1.590	1.600	1.590	1.620	1,575,103	2,522,220	1.6013	0.862	0.862	0.868	0.862	0.879	2,903,804	0.8686	0.00%
2016-07-11	0	1.590	1.580	1.590	1.570	1.600	1,310,333	2,079,112	1.5867	0.862	0.857	0.862	0.852	0.868	2,415,683	0.8607	0.63%
2016-07-08	0	1.580	1.560	1.580	1.540	1.590	250,000	390,740	1.5630	0.857	0.846	0.857	0.835	0.862	460,891	0.8478	0.64%
2016-07-07	0	1.570	1.570	1.590	1.570	1.590	336,000	530,320	1.5783	0.852	0.852	0.862	0.852	0.862	619,438	0.8561	-0.63%
2016-07-06	0	1.580	1.580	1.590	1.570	1.600	248,622	392,108	1.5771	0.857	0.857	0.862	0.852	0.868	458,351	0.8555	-1.25%
2016-07-05	0	1.600	1.590	1.600	1.580	1.610	1,121,500	1,788,935	1.5951	0.868	0.862	0.868	0.857	0.873	2,067,557	0.8652	1.27%
2016-07-04	0	1.580	1.570	1.580	1.560	1.580	686,000	1,073,920	1.5655	0.857	0.852	0.857	0.846	0.857	1,264,685	0.8492	1.94%
2016-06-30	0	1.550	1.540	1.560	1.540	1.560	1,002,800	1,552,716	1.5484	0.841	0.835	0.846	0.835	0.846	1,848,726	0.8399	1.31%
2016-06-29	0	1.530	1.520	1.550	1.520	1.550	830,333	1,275,419	1.5360	0.830	0.824	0.841	0.824	0.841	1,530,772	0.8332	0.00%
2016-06-28	0	1.530	1.530	1.540	1.520	1.540	1,004,000	1,530,140	1.5240	0.830	0.830	0.835	0.824	0.835	1,850,938	0.8267	-1.29%
2016-06-27	0	1.550	1.550	1.560	1.520	1.560	660,666	1,017,872	1.5407	0.841	0.841	0.846	0.824	0.846	1,217,980	0.8357	0.00%
2016-06-24	0	1.550	1.540	1.550	1.520	1.650	1,848,521	2,862,641	1.5486	0.841	0.835	0.841	0.824	0.895	3,407,867	0.8400	-1.90%
2016-06-23	0	1.580	1.580	1.600	1.560	1.630	2,200,000	3,510,640	1.5957	0.857	0.857	0.868	0.846	0.884	4,055,841	0.8656	-3.07%
2016-06-22	0	1.630	1.620	1.640	1.560	1.640	1,436,000	2,306,000	1.6058	0.884	0.879	0.890	0.846	0.890	2,647,358	0.8711	2.52%
2016-06-21	0	1.590	1.580	1.600	1.550	1.590	1,152,000	1,815,260	1.5757	0.862	0.857	0.868	0.841	0.862	2,123,786	0.8547	0.63%
2016-06-20	0	1.580	1.570	1.580	1.540	1.580	340,000	529,850	1.5584	0.857	0.852	0.857	0.835	0.857	626,812	0.8453	1.94%
2016-06-17	0	1.550	1.540	1.560	1.520	1.570	765,000	1,184,450	1.5483	0.841	0.835	0.846	0.824	0.852	1,410,327	0.8398	0.65%
2016-06-16	0	1.540	1.530	1.540	1.530	1.570	638,000	989,880	1.5515	0.835	0.830	0.835	0.830	0.852	1,176,194	0.8416	-1.28%
2016-06-15	0	1.560	1.560	1.570	1.550	1.580	367,000	575,120	1.5671	0.846	0.846	0.852	0.841	0.857	676,588	0.8500	0.00%
2016-06-14	0	1.560	1.550	1.570	1.550	1.600	269,333	422,679	1.5694	0.846	0.841	0.852	0.841	0.868	496,533	0.8513	0.65%
2016-06-13	0	1.550	1.550	1.570	1.550	1.580	910,000	1,420,500	1.5610	0.841	0.841	0.852	0.841	0.857	1,677,643	0.8467	-1.27%
2016-06-10	0	1.570	1.570	1.590	1.570	1.600	829,914	1,312,829	1.5819	0.852	0.852	0.862	0.852	0.868	1,530,000	0.8581	-1.87%
2016-06-08	0	1.600	1.590	1.600	1.580	1.600	644,000	1,025,540	1.5925	0.868	0.862	0.868	0.857	0.868	1,187,255	0.8638	0.63%
2016-06-07	0	1.590	1.570	1.590	1.570	1.590	445,750	704,697	1.5809	0.862	0.852	0.862	0.852	0.862	821,769	0.8575	0.63%
2016-06-06	0	1.580	1.580	1.590	1.570	1.590	416,333	657,772	1.5799	0.857	0.857	0.862	0.852	0.862	767,537	0.8570	0.64%
2016-06-03	0	1.570	1.570	1.590	1.570	1.590	484,516	764,395	1.5776	0.852	0.852	0.862	0.852	0.862	893,236	0.8558	-1.26%
2016-06-02	0	1.590	1.580	1.590	1.580	1.600	468,000	742,800	1.5872	0.862	0.857	0.862	0.857	0.868	862,788	0.8609	0.00%
2016-06-01	0	1.590	1.570	1.590	1.580	1.590	600,000	951,603	1.5860	0.862	0.852	0.862	0.857	0.862	1,106,139	0.8603	1.27%
2016-05-31	0	1.570	1.560	1.600	1.540	1.600	1,524,000	2,392,340	1.5698	0.852	0.846	0.868	0.835	0.868	2,809,592	0.8515	-0.63%
2016-05-30	0	1.580	1.570	1.580	1.560	1.590	914,000	1,441,700	1.5774	0.857	0.852	0.857	0.846	0.862	1,685,018	0.8556	1.94%
2016-05-27	0	1.550	1.550	1.570	1.550	1.570	860,452	1,343,369	1.5612	0.841	0.841	0.852	0.841	0.852	1,586,299	0.8469	-0.64%
2016-05-26	0	1.560	1.550	1.560	1.550	1.560	1,100,000	1,706,460	1.5513	0.846	0.841	0.846	0.841	0.846	2,027,921	0.8415	0.65%
2016-05-25	0	1.550	1.530	1.570	1.510	1.560	1,224,000	1,897,980	1.5506	0.841	0.830	0.852	0.819	0.846	2,256,523	0.8411	-0.64%
2016-05-24	0	1.560	1.550	1.560	1.540	1.570	1,167,881	1,803,400	1.5442	0.846	0.841	0.846	0.835	0.852	2,153,064	0.8376	-0.64%
2016-05-23	0	1.570	1.550	1.570	1.540	1.570	2,098,000	3,262,580	1.5551	0.852	0.841	0.852	0.835	0.852	3,867,798	0.8435	1.95%
2016-05-20	0	1.540	1.540	1.550	1.530	1.560	1,276,300	1,971,910	1.5450	0.835	0.835	0.841	0.830	0.846	2,352,941	0.8381	0.65%
2016-05-19	0	1.530	1.530	1.550	1.510	1.560	2,767,100	4,245,099	1.5341	0.830	0.830	0.841	0.819	0.846	5,101,327	0.8322	0.66%
2016-05-18	0	1.520	1.520	1.530	1.520	1.530	671,103	1,023,290	1.5248	0.824	0.824	0.830	0.824	0.830	1,237,221	0.8271	-1.30%
2016-05-17	0	1.540	1.540	1.550	1.520	1.550	602,000	925,000	1.5365	0.835	0.835	0.841	0.824	0.841	1,109,826	0.8335	0.00%
2016-05-16	0	1.540	1.520	1.540	1.480	1.540	1,014,000	1,544,620	1.5233	0.835	0.824	0.835	0.803	0.835	1,869,374	0.8263	1.32%
2016-05-13	0	1.520	1.510	1.520	1.490	1.570	1,026,000	1,566,180	1.5265	0.824	0.819	0.824	0.808	0.852	1,891,497	0.8280	-3.18%
2016-05-12	0	1.570	1.550	1.570	1.550	1.580	1,241,333	1,938,996	1.5620	0.852	0.841	0.852	0.841	0.857	2,288,477	0.8473	-0.63%
2016-05-11	0	1.580	1.570	1.580	1.570	1.600	419,500	662,110	1.5783	0.857	0.852	0.857	0.852	0.868	773,375	0.8561	0.00%
2016-05-10	0	1.580	1.570	1.580	1.560	1.580	574,000	902,060	1.5715	0.857	0.852	0.857	0.846	0.857	1,058,206	0.8524	0.64%
2016-05-09	0	1.570	1.570	1.580	1.560	1.590	825,250	1,296,105	1.5706	0.852	0.852	0.857	0.846	0.862	1,521,401	0.8519	0.00%
2016-05-06	0	1.570	1.570	1.580	1.560	1.590	864,040	1,360,822	1.5750	0.852	0.852	0.857	0.846	0.862	1,592,913	0.8543	-1.87%
2016-05-05	0	1.600	1.590	1.600	1.590	1.620	805,401	1,290,018	1.6017	0.868	0.862	0.868	0.862	0.879	1,484,808	0.8688	-1.23%
2016-05-04	0	1.620	1.610	1.620	1.590	1.630	2,172,000	3,504,480	1.6135	0.879	0.873	0.879	0.862	0.884	4,004,222	0.8752	1.25%
2016-05-03	0	1.600	1.600	1.610	1.510	1.650	7,437,666	11,828,395	1.5903	0.868	0.868	0.873	0.819	0.895	13,711,815	0.8626	2.56%
2016-04-29	0	1.560	1.550	1.560	1.540	1.560	557,750	863,865	1.5488	0.846	0.841	0.846	0.835	0.846	1,028,248	0.8401	-0.64%
2016-04-28	0	1.570	1.560	1.570	1.530	1.570	1,122,000	1,745,080	1.5553	0.852	0.846	0.852	0.830	0.852	2,068,479	0.8437	2.61%
2016-04-27	0	1.530	1.530	1.540	1.530	1.560	1,158,000	1,789,800	1.5456	0.830	0.830	0.835	0.830	0.846	2,134,847	0.8384	-0.65%
2016-04-26	0	1.540	1.540	1.550	1.530	1.560	834,450	1,288,059	1.5436	0.835	0.835	0.841	0.830	0.846	1,538,362	0.8373	-0.65%
2016-04-25	0	1.550	1.550	1.560	1.540	1.570	674,000	1,047,360	1.5539	0.841	0.841	0.846	0.835	0.852	1,242,562	0.8429	-1.27%
2016-04-22	0	1.570	1.570	1.580	1.570	1.590	576,411	908,798	1.5766	0.852	0.852	0.857	0.852	0.862	1,062,651	0.8552	-0.63%
2016-04-21	0	1.580	1.580	1.600	1.580	1.600	1,532,000	2,441,900	1.5939	0.857	0.857	0.868	0.857	0.868	2,824,340	0.8646	-1.25%
2016-04-20	0	1.600	1.590	1.600	1.560	1.610	1,383,000	2,191,130	1.5843	0.868	0.862	0.868	0.846	0.873	2,549,649	0.8594	0.63%
2016-04-19	0	1.590	1.590	1.600	1.550	1.600	2,167,200	3,425,088	1.5804	0.862	0.862	0.868	0.841	0.868	3,995,372	0.8573	0.63%
2016-04-18	0	1.580	1.570	1.580	1.550	1.580	1,392,800	2,178,816	1.5643	0.857	0.852	0.857	0.841	0.857	2,567,716	0.8485	0.64%
2016-04-15	0	1.570	1.550	1.570	1.530	1.570	1,528,500	2,386,140	1.5611	0.852	0.841	0.852	0.830	0.852	2,817,888	0.8468	1.95%
2016-04-14	0	1.540	1.530	1.550	1.510	1.550	3,606,000	5,510,180	1.5281	0.835	0.830	0.841	0.819	0.841	6,647,893	0.8289	1.32%
2016-04-13	0	1.520	1.510	1.520	1.480	1.530	5,522,299	8,373,542	1.5163	0.824	0.819	0.824	0.803	0.830	10,180,713	0.8225	2.70%
2016-04-12	0	1.480	1.480	1.500	1.470	1.500	295,089	438,693	1.4866	0.803	0.803	0.814	0.797	0.814	544,016	0.8064	-1.33%
2016-04-11	0	1.500	1.490	1.500	1.460	1.500	938,266	1,392,505	1.4841	0.814	0.808	0.814	0.792	0.814	1,729,754	0.8050	1.35%
2016-04-08	0	1.480	1.470	1.480	1.460	1.480	816,000	1,199,280	1.4697	0.803	0.797	0.803	0.792	0.803	1,504,348	0.7972	1.37%
2016-04-07	0	1.460	1.460	1.480	1.450	1.480	1,122,000	1,644,920	1.4661	0.792	0.792	0.803	0.787	0.803	2,068,479	0.7952	-1.35%
2016-04-06	0	1.480	1.460	1.480	1.440	1.480	1,064,668	1,560,628	1.4658	0.803	0.792	0.803	0.781	0.803	1,962,784	0.7951	1.37%
2016-04-05	0	1.460	1.460	1.470	1.370	1.470	2,911,666	4,134,692	1.4200	0.792	0.792	0.797	0.743	0.797	5,367,843	0.7703	5.80%
2016-04-01	0	1.380	1.380	1.390	1.380	1.410	716,000	996,620	1.3919	0.749	0.749	0.754	0.749	0.765	1,319,992	0.7550	-2.13%
2016-03-31	0	1.410	1.410	1.420	1.400	1.420	634,000	896,100	1.4134	0.765	0.765	0.770	0.759	0.770	1,168,820	0.7667	1.44%
2016-03-30	0	1.390	1.390	1.400	1.370	1.420	814,000	1,132,900	1.3918	0.754	0.754	0.759	0.743	0.770	1,500,661	0.7549	2.21%
2016-03-29	0	1.360	1.360	1.380	1.350	1.380	594,000	810,200	1.3640	0.738	0.738	0.749	0.732	0.749	1,095,077	0.7399	-1.45%
2016-03-24	0	1.380	1.380	1.400	1.370	1.400	1,133,398	1,566,213	1.3819	0.749	0.749	0.759	0.743	0.759	2,089,492	0.7496	-0.72%
2016-03-23	0	1.390	1.390	1.400	1.350	1.420	2,852,000	3,962,700	1.3894	0.754	0.754	0.759	0.732	0.770	5,257,845	0.7537	2.21%
2016-03-22	0	1.360	1.350	1.360	1.320	1.360	1,374,500	1,849,465	1.3456	0.738	0.732	0.738	0.716	0.738	2,533,979	0.7299	2.26%
2016-03-21	0	1.330	1.320	1.330	1.300	1.340	1,500,333	1,986,426	1.3240	0.721	0.716	0.721	0.705	0.727	2,765,960	0.7182	0.76%
2016-03-18	0	1.320	1.310	1.320	1.290	1.320	1,951,000	2,549,660	1.3068	0.716	0.711	0.716	0.700	0.716	3,596,794	0.7089	1.54%
2016-03-17	0	1.300	1.300	1.320	1.270	1.340	2,949,333	3,863,492	1.3100	0.705	0.705	0.716	0.689	0.727	5,437,285	0.7106	2.36%
2016-03-16	0	1.270	1.270	1.280	1.260	1.280	1,834,000	2,330,210	1.2706	0.689	0.689	0.694	0.683	0.694	3,381,097	0.6892	-0.78%
2016-03-15	0	1.280	1.270	1.280	1.270	1.290	846,000	1,081,980	1.2789	0.694	0.689	0.694	0.689	0.700	1,559,655	0.6937	0.00%
2016-03-14	0	1.280	1.280	1.290	1.270	1.300	1,450,767	1,866,122	1.2863	0.694	0.694	0.700	0.689	0.705	2,674,582	0.6977	0.79%
2016-03-11	0	1.270	1.260	1.270	1.250	1.270	742,791	933,724	1.2570	0.689	0.683	0.689	0.678	0.689	1,369,383	0.6819	1.60%
2016-03-10	0	1.250	1.250	1.270	1.240	1.270	1,446,000	1,814,740	1.2550	0.678	0.678	0.689	0.673	0.689	2,665,794	0.6808	-2.34%
2016-03-09	0	1.280	1.270	1.280	1.250	1.280	608,000	770,180	1.2667	0.694	0.689	0.694	0.678	0.694	1,120,887	0.6871	1.59%
2016-03-08	0	1.260	1.260	1.270	1.260	1.280	1,236,000	1,562,260	1.2640	0.683	0.683	0.689	0.683	0.694	2,278,645	0.6856	-1.56%
2016-03-07	0	1.280	1.280	1.290	1.280	1.300	1,788,000	2,300,540	1.2867	0.694	0.694	0.700	0.694	0.705	3,296,293	0.6979	0.00%
2016-03-04	0	1.280	1.280	1.290	1.250	1.290	2,892,000	3,674,200	1.2705	0.694	0.694	0.700	0.678	0.700	5,331,588	0.6891	1.59%
2016-03-03	0	1.260	1.260	1.270	1.250	1.280	1,274,070	1,617,011	1.2692	0.683	0.683	0.689	0.678	0.694	2,348,830	0.6884	0.80%
2016-03-02	0	1.250	1.250	1.260	1.230	1.260	2,677,000	3,341,220	1.2481	0.678	0.678	0.683	0.667	0.683	4,935,221	0.6770	3.31%
2016-03-01	0	1.210	1.210	1.220	1.200	1.220	1,734,000	2,103,760	1.2132	0.656	0.656	0.662	0.651	0.662	3,196,740	0.6581	0.00%
2016-02-29	0	1.210	1.210	1.220	1.210	1.230	757,750	921,365	1.2159	0.656	0.656	0.662	0.656	0.667	1,396,961	0.6595	-2.42%
2016-02-26	0	1.240	1.230	1.250	1.200	1.240	2,224,000	2,711,000	1.2190	0.673	0.667	0.678	0.651	0.673	4,100,087	0.6612	3.33%
2016-02-25	0	1.200	1.200	1.210	1.200	1.220	968,000	1,173,040	1.2118	0.651	0.651	0.656	0.651	0.662	1,784,570	0.6573	-1.64%
2016-02-24	0	1.220	1.220	1.230	1.220	1.250	1,962,000	2,408,240	1.2274	0.662	0.662	0.667	0.662	0.678	3,617,073	0.6658	-1.61%
2016-02-23	0	1.240	1.230	1.240	1.230	1.280	3,934,000	4,913,380	1.2490	0.673	0.667	0.673	0.667	0.694	7,252,582	0.6775	-1.59%
2016-02-22	0	1.260	1.260	1.280	1.250	1.270	1,262,000	1,593,620	1.2628	0.683	0.683	0.694	0.678	0.689	2,326,578	0.6850	0.00%
2016-02-19	0	1.260	1.260	1.280	1.220	1.290	2,118,333	2,659,372	1.2554	0.683	0.683	0.694	0.662	0.700	3,905,283	0.6810	1.61%
2016-02-18	0	1.240	1.230	1.240	1.200	1.250	1,962,000	2,414,140	1.2304	0.673	0.667	0.673	0.651	0.678	3,617,073	0.6674	4.20%
2016-02-17	0	1.190	1.190	1.200	1.180	1.220	2,140,000	2,559,960	1.1962	0.645	0.645	0.651	0.640	0.662	3,945,227	0.6489	-1.65%
2016-02-16	0	1.210	1.210	1.220	1.200	1.230	2,068,000	2,502,680	1.2102	0.656	0.656	0.662	0.651	0.667	3,812,491	0.6564	1.68%
2016-02-15	0	1.190	1.190	1.200	1.170	1.210	1,888,000	2,246,740	1.1900	0.645	0.645	0.651	0.635	0.656	3,480,649	0.6455	1.71%
2016-02-12	0	1.170	1.170	1.180	1.160	1.200	5,550,000	6,549,160	1.1800	0.635	0.635	0.640	0.629	0.651	10,231,781	0.6401	-4.10%
2016-02-11	0	1.220	1.220	1.230	1.190	1.220	1,072,000	1,293,620	1.2067	0.662	0.662	0.667	0.645	0.662	1,976,301	0.6546	-0.81%
2016-02-05	0	1.230	1.230	1.240	1.210	1.240	807,333	990,606	1.2270	0.667	0.667	0.673	0.656	0.673	1,488,370	0.6656	0.82%
2016-02-04	0	1.220	1.220	1.230	1.210	1.230	354,437	433,698	1.2236	0.662	0.662	0.667	0.656	0.667	653,427	0.6637	0.83%
2016-02-03	0	1.210	1.210	1.220	1.200	1.220	1,116,817	1,354,688	1.2130	0.656	0.656	0.662	0.651	0.662	2,058,924	0.6580	-0.82%
2016-02-02	0	1.220	1.230	1.240	1.210	1.240	3,026,310	3,717,628	1.2284	0.662	0.667	0.673	0.656	0.673	5,579,197	0.6663	-1.61%
2016-02-01	0	1.240	1.220	1.240	1.220	1.250	1,106,666	1,370,535	1.2384	0.673	0.662	0.673	0.662	0.678	2,040,210	0.6718	0.00%
2016-01-29	0	1.240	1.230	1.240	1.190	1.270	3,016,000	3,727,510	1.2359	0.673	0.667	0.673	0.645	0.689	5,560,190	0.6704	4.20%
2016-01-28	0	1.190	1.190	1.210	1.190	1.220	1,120,000	1,341,580	1.1978	0.645	0.645	0.656	0.645	0.662	2,064,792	0.6497	-0.83%
2016-01-27	0	1.200	1.190	1.210	1.190	1.220	1,406,003	1,694,323	1.2051	0.651	0.645	0.656	0.645	0.662	2,592,057	0.6537	0.00%
2016-01-26	0	1.200	1.200	1.220	1.200	1.230	1,178,000	1,427,320	1.2116	0.651	0.651	0.662	0.651	0.667	2,171,719	0.6572	-0.83%
2016-01-25	0	1.210	1.210	1.230	1.210	1.240	2,408,333	2,955,376	1.2271	0.656	0.656	0.667	0.656	0.673	4,439,917	0.6656	0.83%
2016-01-22	0	1.200	1.190	1.200	1.180	1.210	4,714,000	5,648,120	1.1982	0.651	0.645	0.651	0.640	0.656	8,690,562	0.6499	0.00%
2016-01-21	0	1.200	1.200	1.220	1.200	1.230	1,286,000	1,563,540	1.2158	0.651	0.651	0.662	0.651	0.667	2,370,824	0.6595	-0.83%
2016-01-20	0	1.210	1.210	1.220	1.210	1.250	1,554,000	1,901,900	1.2239	0.656	0.656	0.662	0.656	0.678	2,864,899	0.6639	-3.97%
2016-01-19	0	1.260	1.250	1.270	1.240	1.260	1,040,000	1,302,360	1.2523	0.683	0.678	0.689	0.673	0.683	1,917,307	0.6793	0.80%
2016-01-18	0	1.250	1.250	1.270	1.250	1.280	3,013,030	3,809,208	1.2642	0.678	0.678	0.689	0.678	0.694	5,554,714	0.6858	-3.10%
2016-01-15	0	1.290	1.290	1.300	1.280	1.300	796,858	1,027,922	1.2900	0.700	0.700	0.705	0.694	0.705	1,469,059	0.6997	-0.77%
2016-01-14	0	1.300	1.300	1.310	1.280	1.310	1,314,000	1,704,520	1.2972	0.705	0.705	0.711	0.694	0.711	2,422,443	0.7036	-0.76%
2016-01-13	0	1.310	1.310	1.340	1.300	1.340	2,306,000	3,048,080	1.3218	0.711	0.711	0.727	0.705	0.727	4,251,259	0.7170	0.00%
2016-01-12	0	1.310	1.310	1.330	1.310	1.360	1,396,000	1,862,760	1.3344	0.711	0.711	0.721	0.711	0.738	2,573,616	0.7238	-3.68%
2016-01-11	0	1.360	1.360	1.370	1.350	1.380	1,050,000	1,432,080	1.3639	0.738	0.738	0.743	0.732	0.749	1,935,742	0.7398	-2.86%
2016-01-08	0	1.400	1.390	1.400	1.350	1.400	1,214,000	1,681,640	1.3852	0.759	0.754	0.759	0.732	0.759	2,238,087	0.7514	2.19%
2016-01-07	0	1.370	1.370	1.380	1.350	1.400	1,932,000	2,653,020	1.3732	0.743	0.743	0.749	0.732	0.759	3,561,766	0.7449	-2.14%
2016-01-06	0	1.400	1.400	1.410	1.400	1.430	1,118,701	1,569,408	1.4029	0.759	0.759	0.765	0.759	0.776	2,062,397	0.7610	-1.41%
2016-01-05	0	1.420	1.420	1.430	1.400	1.440	822,000	1,166,120	1.4186	0.770	0.770	0.776	0.759	0.781	1,515,410	0.7695	1.43%
2016-01-04	0	1.400	1.400	1.410	1.400	1.430	1,316,000	1,856,380	1.4106	0.759	0.759	0.765	0.759	0.776	2,426,131	0.7652	-2.10%
2015-12-31	0	1.430	1.430	1.440	1.430	1.440	104,000	149,600	1.4385	0.776	0.776	0.781	0.776	0.781	191,731	0.7803	0.00%
2015-12-30	0	1.430	1.430	1.440	1.420	1.450	1,180,000	1,687,760	1.4303	0.776	0.776	0.781	0.770	0.787	2,175,406	0.7758	-0.69%
2015-12-29	0	1.440	1.440	1.450	1.430	1.450	584,000	840,520	1.4392	0.781	0.781	0.787	0.776	0.787	1,076,642	0.7807	0.00%
2015-12-28	0	1.440	1.440	1.450	1.430	1.460	982,000	1,416,020	1.4420	0.781	0.781	0.787	0.776	0.792	1,810,380	0.7822	0.00%
2015-12-24	0	1.440	1.440	1.450	1.440	1.460	364,000	526,880	1.4475	0.781	0.781	0.787	0.781	0.792	671,057	0.7851	0.00%
2015-12-23	0	1.440	1.440	1.460	1.430	1.460	930,000	1,341,980	1.4430	0.781	0.781	0.792	0.776	0.792	1,714,515	0.7827	0.00%
2015-12-22	0	1.440	1.430	1.440	1.430	1.450	626,000	896,280	1.4318	0.781	0.776	0.781	0.776	0.787	1,154,071	0.7766	0.00%
2015-12-21	0	1.440	1.440	1.450	1.440	1.460	344,333	499,289	1.4500	0.781	0.781	0.787	0.781	0.792	634,800	0.7865	-0.69%
2015-12-18	0	1.450	1.440	1.450	1.430	1.460	1,732,666	2,502,982	1.4446	0.787	0.781	0.787	0.776	0.792	3,194,281	0.7836	0.00%
2015-12-17	0	1.450	1.440	1.450	1.430	1.450	906,000	1,309,480	1.4453	0.787	0.781	0.787	0.776	0.787	1,670,269	0.7840	1.40%
2015-12-16	0	1.430	1.420	1.430	1.420	1.440	758,000	1,083,060	1.4288	0.776	0.770	0.776	0.770	0.781	1,397,422	0.7750	0.70%
2015-12-15	0	1.420	1.420	1.440	1.420	1.440	498,000	711,220	1.4282	0.770	0.770	0.781	0.770	0.781	918,095	0.7747	0.71%
2015-12-14	0	1.410	1.410	1.420	1.390	1.420	1,506,000	2,122,560	1.4094	0.765	0.765	0.770	0.754	0.770	2,776,408	0.7645	-1.40%
2015-12-11	0	1.430	1.420	1.440	1.410	1.440	2,343,414	3,334,939	1.4231	0.776	0.770	0.781	0.765	0.781	4,320,234	0.7719	-0.69%
2015-12-10	0	1.440	1.440	1.450	1.420	1.460	1,884,333	2,710,669	1.4385	0.781	0.781	0.787	0.770	0.792	3,473,889	0.7803	0.00%
2015-12-09	0	1.440	1.440	1.450	1.440	1.460	1,230,001	1,778,801	1.4462	0.781	0.781	0.787	0.781	0.792	2,267,586	0.7844	-1.37%
2015-12-08	0	1.460	1.450	1.460	1.440	1.500	2,392,000	3,496,710	1.4618	0.792	0.787	0.792	0.781	0.814	4,409,806	0.7929	-1.02%
2015-12-07	0	1.520	1.500	1.520	1.500	1.530	2,880,000	4,356,600	1.5127	0.800	0.790	0.800	0.790	0.805	5,471,449	0.7962	2.01%
2015-12-04	0	1.490	1.480	1.490	1.470	1.490	1,877,600	2,783,134	1.4823	0.784	0.779	0.784	0.774	0.784	3,567,081	0.7802	0.68%
2015-12-03	0	1.480	1.480	1.490	1.460	1.490	2,026,000	2,996,020	1.4788	0.779	0.779	0.784	0.768	0.784	3,849,012	0.7784	0.00%
2015-12-02	0	1.480	1.470	1.490	1.470	1.500	1,298,000	1,920,620	1.4797	0.779	0.774	0.784	0.774	0.790	2,465,952	0.7789	0.00%
2015-12-01	0	1.480	1.460	1.480	1.450	1.480	458,001	672,321	1.4679	0.779	0.768	0.779	0.763	0.779	870,114	0.7727	2.07%
2015-11-30	0	1.450	1.450	1.460	1.450	1.480	2,906,000	4,231,580	1.4562	0.763	0.763	0.768	0.763	0.779	5,520,844	0.7665	-1.36%
2015-11-27	0	1.470	1.470	1.480	1.470	1.490	878,000	1,299,570	1.4801	0.774	0.774	0.779	0.774	0.784	1,668,032	0.7791	-1.34%
2015-11-26	0	1.490	1.480	1.500	1.480	1.510	823,000	1,232,740	1.4979	0.784	0.779	0.790	0.779	0.795	1,563,542	0.7884	0.00%
2015-11-25	0	1.490	1.480	1.490	1.480	1.500	296,000	441,100	1.4902	0.784	0.779	0.784	0.779	0.790	562,343	0.7844	0.00%
2015-11-24	0	1.490	1.480	1.490	1.480	1.500	760,000	1,128,940	1.4854	0.784	0.779	0.784	0.779	0.790	1,443,855	0.7819	0.00%
2015-11-23	0	1.490	1.480	1.490	1.480	1.500	435,000	648,710	1.4913	0.784	0.779	0.784	0.779	0.790	826,417	0.7850	-0.67%
2015-11-20	0	1.500	1.490	1.500	1.490	1.500	766,000	1,144,960	1.4947	0.790	0.784	0.790	0.784	0.790	1,455,253	0.7868	0.00%
2015-11-19	0	1.500	1.490	1.500	1.470	1.500	2,470,000	3,674,480	1.4876	0.790	0.784	0.790	0.774	0.790	4,692,527	0.7830	1.35%
2015-11-18	0	1.480	1.480	1.490	1.460	1.490	2,022,000	2,977,780	1.4727	0.779	0.779	0.784	0.768	0.784	3,841,413	0.7752	0.00%
2015-11-17	0	1.480	1.460	1.480	1.460	1.480	698,000	1,026,840	1.4711	0.779	0.768	0.779	0.768	0.779	1,326,066	0.7744	0.00%
2015-11-16	0	1.480	1.460	1.480	1.460	1.490	1,040,667	1,528,807	1.4691	0.779	0.768	0.779	0.768	0.784	1,977,068	0.7733	-1.33%
2015-11-13	0	1.500	1.480	1.500	1.480	1.500	542,000	805,070	1.4854	0.790	0.779	0.790	0.779	0.790	1,029,696	0.7819	0.00%
2015-11-12	0	1.500	1.480	1.500	1.480	1.500	438,000	651,480	1.4874	0.790	0.779	0.790	0.779	0.790	832,116	0.7829	1.35%
2015-11-11	0	1.480	1.480	1.490	1.470	1.490	922,000	1,361,900	1.4771	0.779	0.779	0.784	0.774	0.784	1,751,623	0.7775	0.68%
2015-11-10	0	1.470	1.470	1.480	1.470	1.500	859,333	1,271,136	1.4792	0.774	0.774	0.779	0.774	0.790	1,632,568	0.7786	-1.34%
2015-11-09	0	1.490	1.480	1.490	1.480	1.500	1,190,000	1,773,320	1.4902	0.784	0.779	0.784	0.779	0.790	2,260,772	0.7844	0.00%
2015-11-06	0	1.490	1.490	1.500	1.480	1.500	732,000	1,093,640	1.4940	0.784	0.784	0.790	0.779	0.790	1,390,660	0.7864	-0.67%
2015-11-05	0	1.500	1.490	1.500	1.490	1.500	696,000	1,039,740	1.4939	0.790	0.784	0.790	0.784	0.790	1,322,267	0.7863	0.00%
2015-11-04	0	1.500	1.490	1.500	1.480	1.500	1,500,664	2,240,799	1.4932	0.790	0.784	0.790	0.779	0.790	2,850,974	0.7860	0.67%
2015-11-03	0	1.490	1.480	1.490	1.480	1.500	466,000	695,140	1.4917	0.784	0.779	0.784	0.779	0.790	885,311	0.7852	0.68%
2015-11-02	0	1.480	1.480	1.500	1.480	1.500	960,000	1,426,900	1.4864	0.779	0.779	0.790	0.779	0.790	1,823,816	0.7824	-1.33%
2015-10-30	0	1.500	1.490	1.510	1.490	1.520	2,807,000	4,210,520	1.5000	0.790	0.784	0.795	0.784	0.800	5,332,763	0.7896	-1.32%
2015-10-29	0	1.520	1.510	1.520	1.490	1.520	2,693,250	4,044,957	1.5019	0.800	0.795	0.800	0.784	0.800	5,116,659	0.7905	2.01%
2015-10-28	0	1.490	1.490	1.500	1.490	1.510	2,082,000	3,118,980	1.4981	0.784	0.784	0.790	0.784	0.795	3,955,401	0.7885	0.00%
2015-10-27	0	1.490	1.490	1.500	1.490	1.510	1,609,942	2,414,333	1.4996	0.784	0.784	0.790	0.784	0.795	3,058,582	0.7894	-0.67%
2015-10-26	0	1.500	1.500	1.510	1.500	1.530	880,000	1,329,440	1.5107	0.790	0.790	0.795	0.790	0.805	1,671,832	0.7952	-0.66%
2015-10-23	0	1.510	1.510	1.530	1.510	1.530	604,000	916,420	1.5173	0.795	0.795	0.805	0.795	0.805	1,147,484	0.7986	-0.66%
2015-10-22	0	1.520	1.500	1.510	1.500	1.520	498,800	756,056	1.5157	0.800	0.790	0.795	0.790	0.800	947,625	0.7978	0.00%
2015-10-20	0	1.520	1.500	1.520	1.500	1.520	856,400	1,293,880	1.5108	0.800	0.790	0.800	0.790	0.800	1,626,996	0.7953	0.00%
2015-10-19	0	1.520	1.510	1.520	1.510	1.530	358,000	545,060	1.5225	0.800	0.795	0.800	0.795	0.805	680,131	0.8014	-0.65%
2015-10-16	0	1.530	1.510	1.530	1.520	1.530	1,092,000	1,661,700	1.5217	0.805	0.795	0.805	0.800	0.805	2,074,591	0.8010	0.66%
2015-10-15	0	1.520	1.510	1.520	1.500	1.550	3,035,598	4,613,613	1.5198	0.800	0.795	0.800	0.790	0.816	5,767,055	0.8000	0.66%
2015-10-14	0	1.510	1.500	1.510	1.500	1.520	1,022,167	1,540,337	1.5069	0.795	0.790	0.795	0.790	0.800	1,941,922	0.7932	0.00%
2015-10-13	0	1.510	1.500	1.510	1.490	1.520	2,554,000	3,841,480	1.5041	0.795	0.790	0.795	0.784	0.800	4,852,111	0.7917	-0.66%
2015-10-12	0	1.520	1.510	1.520	1.510	1.540	926,000	1,413,840	1.5268	0.800	0.795	0.800	0.795	0.811	1,759,223	0.8037	0.00%
2015-10-09	0	1.520	1.500	1.520	1.500	1.520	1,678,667	2,536,040	1.5107	0.800	0.790	0.800	0.790	0.800	3,189,146	0.7952	1.33%
2015-10-08	0	1.500	1.490	1.500	1.480	1.510	2,750,000	4,111,380	1.4950	0.790	0.784	0.790	0.779	0.795	5,224,474	0.7869	0.00%
2015-10-07	0	1.500	1.500	1.510	1.480	1.510	3,340,000	5,007,980	1.4994	0.790	0.790	0.795	0.779	0.795	6,345,361	0.7892	0.67%
2015-10-06	0	1.490	1.500	1.510	1.480	1.520	2,042,651	3,051,369	1.4938	0.784	0.790	0.795	0.779	0.800	3,880,646	0.7863	-0.67%
2015-10-05	0	1.500	1.500	1.510	1.490	1.520	1,626,911	2,447,525	1.5044	0.790	0.790	0.795	0.784	0.800	3,090,819	0.7919	-0.66%
2015-10-02	0	1.510	1.500	1.510	1.490	1.510	1,038,000	1,563,600	1.5064	0.795	0.790	0.795	0.784	0.795	1,972,001	0.7929	1.34%
2015-09-30	0	1.490	1.490	1.510	1.450	1.510	2,608,250	3,864,595	1.4817	0.784	0.784	0.795	0.763	0.795	4,955,176	0.7799	2.05%
2015-09-29	0	1.460	1.460	1.470	1.450	1.490	2,132,000	3,120,980	1.4639	0.768	0.768	0.774	0.763	0.784	4,050,392	0.7705	-2.67%
2015-09-25	0	1.500	1.490	1.500	1.490	1.500	366,500	546,685	1.4916	0.790	0.784	0.790	0.784	0.790	696,280	0.7852	0.67%
2015-09-24	0	1.490	1.490	1.500	1.480	1.500	466,000	694,560	1.4905	0.784	0.784	0.790	0.779	0.790	885,311	0.7845	0.00%
2015-09-23	0	1.490	1.480	1.500	1.480	1.500	1,940,000	2,888,860	1.4891	0.784	0.779	0.790	0.779	0.790	3,685,629	0.7838	-1.32%
2015-09-22	0	1.510	1.500	1.510	1.500	1.510	1,176,000	1,766,160	1.5018	0.795	0.790	0.795	0.790	0.795	2,234,175	0.7905	1.34%
2015-09-21	0	1.490	1.490	1.510	1.480	1.500	1,417,000	2,114,990	1.4926	0.784	0.784	0.795	0.779	0.790	2,692,029	0.7856	-1.32%
2015-09-18	0	1.510	1.490	1.510	1.480	1.510	2,411,750	3,614,695	1.4988	0.795	0.784	0.795	0.779	0.795	4,581,863	0.7889	0.00%
2015-09-17	0	1.510	1.500	1.510	1.490	1.510	3,604,000	5,412,380	1.5018	0.795	0.790	0.795	0.784	0.795	6,846,910	0.7905	0.00%
2015-09-16	0	1.510	1.500	1.510	1.490	1.520	4,294,000	6,445,406	1.5010	0.795	0.790	0.795	0.784	0.800	8,157,778	0.7901	0.00%
2015-09-15	0	1.510	1.500	1.510	1.500	1.520	1,267,323	1,906,284	1.5042	0.795	0.790	0.795	0.790	0.800	2,407,671	0.7918	-1.31%
2015-09-14	0	1.530	1.520	1.530	1.500	1.530	605,343	914,940	1.5114	0.805	0.800	0.805	0.790	0.805	1,150,036	0.7956	1.32%
2015-09-11	0	1.510	1.500	1.510	1.500	1.530	1,136,000	1,708,020	1.5035	0.795	0.790	0.795	0.790	0.805	2,158,183	0.7914	0.67%
2015-09-10	0	1.500	1.500	1.510	1.470	1.510	1,355,048	2,029,944	1.4981	0.790	0.790	0.795	0.774	0.795	2,574,332	0.7885	0.00%
2015-09-09	0	1.500	1.500	1.510	1.470	1.520	3,976,000	5,977,900	1.5035	0.790	0.790	0.795	0.774	0.800	7,553,639	0.7914	2.04%
2015-09-08	0	1.470	1.460	1.480	1.420	1.500	5,222,000	7,600,900	1.4556	0.774	0.768	0.779	0.747	0.790	9,920,800	0.7662	2.08%
2015-09-07	0	1.440	1.430	1.440	1.410	1.440	4,405,000	6,307,200	1.4318	0.758	0.753	0.758	0.742	0.758	8,368,657	0.7537	-0.69%
2015-09-04	0	1.450	1.410	1.420	1.400	1.490	5,526,000	7,961,140	1.4407	0.763	0.742	0.747	0.737	0.784	10,498,342	0.7583	0.00%
2015-09-02	0	1.450	1.430	1.450	1.330	1.470	6,657,000	9,554,440	1.4352	0.763	0.753	0.763	0.700	0.774	12,647,026	0.7555	-2.03%
2015-09-01	0	1.480	1.470	1.490	1.470	1.530	2,388,666	3,550,739	1.4865	0.779	0.774	0.784	0.774	0.805	4,538,008	0.7824	-2.63%
2015-08-31	0	1.520	1.510	1.530	1.490	1.550	1,746,000	2,639,540	1.5118	0.800	0.795	0.805	0.784	0.816	3,317,066	0.7957	-3.18%
2015-08-28	0	1.570	1.570	1.580	1.440	1.580	8,671,666	13,193,002	1.5214	0.826	0.826	0.832	0.758	0.832	16,474,505	0.8008	7.53%
2015-08-27	0	1.460	1.460	1.470	1.350	1.470	3,720,500	5,241,440	1.4088	0.768	0.768	0.774	0.711	0.774	7,068,238	0.7415	7.35%
2015-08-26	0	1.360	1.360	1.370	1.340	1.370	2,281,750	3,087,432	1.3531	0.716	0.716	0.721	0.705	0.721	4,334,888	0.7122	0.74%
2015-08-25	0	1.350	1.350	1.370	1.330	1.390	2,956,000	4,000,300	1.3533	0.711	0.711	0.721	0.700	0.732	5,615,834	0.7123	-1.46%
2015-08-24	0	1.370	1.370	1.380	1.370	1.450	3,465,667	4,819,207	1.3906	0.721	0.721	0.726	0.721	0.763	6,584,104	0.7319	-7.43%
2015-08-21	0	1.480	1.470	1.480	1.460	1.520	2,876,334	4,249,914	1.4775	0.779	0.774	0.779	0.768	0.800	5,464,484	0.7777	-3.27%
2015-08-20	0	1.590	1.590	1.600	1.570	1.600	3,094,333	4,902,216	1.5843	0.805	0.805	0.810	0.795	0.810	6,109,175	0.8024	-0.62%
2015-08-19	0	1.600	1.590	1.600	1.580	1.610	2,165,729	3,459,537	1.5974	0.810	0.805	0.810	0.800	0.815	4,275,822	0.8091	-0.62%
2015-08-18	0	1.610	1.600	1.610	1.600	1.610	1,926,000	3,084,060	1.6013	0.815	0.810	0.815	0.810	0.815	3,802,523	0.8111	-0.62%
2015-08-17	0	1.620	1.600	1.620	1.590	1.620	3,184,000	5,097,800	1.6011	0.821	0.810	0.821	0.805	0.821	6,286,206	0.8110	0.00%
2015-08-14	0	1.620	1.600	1.620	1.590	1.620	1,990,000	3,194,800	1.6054	0.821	0.810	0.821	0.805	0.821	3,928,879	0.8132	0.00%
2015-08-13	0	1.620	1.610	1.630	1.590	1.620	758,000	1,223,060	1.6135	0.821	0.815	0.826	0.805	0.821	1,496,528	0.8173	1.25%
2015-08-12	0	1.600	1.600	1.610	1.600	1.630	2,939,000	4,748,730	1.6158	0.810	0.810	0.815	0.810	0.826	5,802,500	0.8184	-1.84%
2015-08-11	0	1.630	1.630	1.640	1.630	1.660	2,504,002	4,112,863	1.6425	0.826	0.826	0.831	0.826	0.841	4,943,678	0.8319	-1.21%
2015-08-10	0	1.650	1.640	1.650	1.630	1.660	1,806,000	2,967,460	1.6431	0.836	0.831	0.836	0.826	0.841	3,565,605	0.8322	0.00%
2015-08-07	0	1.650	1.640	1.650	1.630	1.660	1,052,000	1,726,520	1.6412	0.836	0.831	0.836	0.826	0.841	2,076,975	0.8313	1.23%
2015-08-06	0	1.630	1.630	1.640	1.630	1.650	1,000,000	1,636,330	1.6363	0.826	0.826	0.831	0.826	0.836	1,974,311	0.8288	0.00%
2015-08-05	0	1.630	1.630	1.640	1.630	1.660	2,305,599	3,778,918	1.6390	0.826	0.826	0.831	0.826	0.841	4,551,969	0.8302	-0.61%
2015-08-04	0	1.640	1.640	1.650	1.630	1.650	1,824,000	2,986,360	1.6373	0.831	0.831	0.836	0.826	0.836	3,601,143	0.8293	0.61%
2015-08-03	0	1.630	1.630	1.640	1.630	1.650	560,000	917,980	1.6393	0.826	0.826	0.831	0.826	0.836	1,105,614	0.8303	-0.61%
2015-07-31	0	1.640	1.640	1.660	1.640	1.680	2,738,500	4,557,390	1.6642	0.831	0.831	0.841	0.831	0.851	5,406,650	0.8429	-1.20%
2015-07-30	0	1.660	1.660	1.670	1.660	1.700	1,218,000	2,045,260	1.6792	0.841	0.841	0.846	0.841	0.861	2,404,711	0.8505	-1.78%
2015-07-29	0	1.690	1.680	1.690	1.670	1.690	449,374	757,319	1.6853	0.856	0.851	0.856	0.846	0.856	887,204	0.8536	1.81%
2015-07-28	0	1.660	1.660	1.670	1.660	1.690	1,324,000	2,215,680	1.6735	0.841	0.841	0.846	0.841	0.856	2,613,988	0.8476	-0.60%
2015-07-27	0	1.670	1.660	1.680	1.660	1.710	4,614,000	7,759,280	1.6817	0.846	0.841	0.851	0.841	0.866	9,109,470	0.8518	-2.91%
2015-07-24	0	1.720	1.710	1.720	1.710	1.750	794,000	1,363,680	1.7175	0.871	0.866	0.871	0.866	0.886	1,567,603	0.8699	-1.15%
2015-07-23	0	1.740	1.720	1.740	1.700	1.750	1,450,000	2,489,880	1.7172	0.881	0.871	0.881	0.861	0.886	2,862,751	0.8698	1.16%
2015-07-22	0	1.720	1.700	1.720	1.700	1.720	1,474,000	2,511,020	1.7035	0.871	0.861	0.871	0.861	0.871	2,910,134	0.8629	-0.58%
2015-07-21	0	1.730	1.720	1.730	1.700	1.730	1,504,000	2,587,980	1.7207	0.876	0.871	0.876	0.861	0.876	2,969,364	0.8716	0.58%
2015-07-20	0	1.720	1.710	1.720	1.700	1.730	1,029,750	1,768,615	1.7175	0.871	0.866	0.871	0.861	0.876	2,033,047	0.8699	0.58%
2015-07-17	0	1.710	1.710	1.730	1.690	1.730	2,471,333	4,221,926	1.7084	0.866	0.866	0.876	0.856	0.876	4,879,180	0.8653	0.59%
2015-07-16	0	1.700	1.690	1.700	1.670	1.700	1,939,155	3,269,514	1.6861	0.861	0.856	0.861	0.846	0.861	3,828,495	0.8540	0.59%
2015-07-15	0	1.690	1.680	1.690	1.670	1.710	1,704,000	2,874,640	1.6870	0.856	0.851	0.856	0.846	0.866	3,364,226	0.8545	0.60%
2015-07-14	0	1.680	1.680	1.690	1.680	1.740	2,281,666	3,880,142	1.7006	0.851	0.851	0.856	0.851	0.881	4,504,718	0.8614	-2.33%
2015-07-13	0	1.720	1.710	1.720	1.670	1.730	2,422,000	4,100,490	1.6930	0.871	0.866	0.871	0.846	0.876	4,781,781	0.8575	3.61%
2015-07-10	0	1.660	1.660	1.670	1.620	1.700	5,002,000	8,343,860	1.6681	0.841	0.841	0.846	0.821	0.861	9,875,503	0.8449	0.61%
2015-07-09	0	1.650	1.640	1.650	1.550	1.650	7,068,000	11,401,740	1.6131	0.836	0.831	0.836	0.785	0.836	13,954,429	0.8171	5.10%
2015-07-08	0	1.570	1.570	1.580	1.530	1.650	13,761,000	21,648,130	1.5732	0.795	0.795	0.800	0.775	0.836	27,168,492	0.7968	-7.10%
2015-07-07	0	1.690	1.680	1.690	1.660	1.730	4,787,000	8,104,680	1.6931	0.856	0.851	0.856	0.841	0.876	9,451,026	0.8575	0.00%
2015-07-06	0	1.690	1.680	1.690	1.680	1.790	7,658,578	13,076,228	1.7074	0.856	0.851	0.856	0.851	0.907	15,120,414	0.8648	-5.59%
2015-07-03	0	1.790	1.790	1.800	1.780	1.820	3,001,332	5,388,851	1.7955	0.907	0.907	0.912	0.902	0.922	5,925,562	0.9094	-2.19%
2015-07-02	0	1.830	1.810	1.830	1.810	1.850	1,428,999	2,612,408	1.8281	0.927	0.917	0.927	0.917	0.937	2,821,288	0.9260	0.55%
2015-06-30	0	1.820	1.820	1.840	1.780	1.850	1,864,000	3,383,670	1.8153	0.922	0.922	0.932	0.902	0.937	3,680,115	0.9194	0.55%
2015-06-29	0	1.810	1.800	1.810	1.780	1.850	3,283,500	5,926,615	1.8050	0.917	0.912	0.917	0.902	0.937	6,482,650	0.9142	-2.69%
2015-06-26	0	1.860	1.840	1.860	1.830	1.880	2,136,500	3,954,420	1.8509	0.942	0.932	0.942	0.927	0.952	4,218,115	0.9375	-0.53%
2015-06-25	0	1.870	1.870	1.880	1.840	1.880	1,640,000	3,046,980	1.8579	0.947	0.947	0.952	0.932	0.952	3,237,870	0.9410	0.00%
2015-06-24	0	1.870	1.860	1.870	1.850	1.880	1,440,000	2,680,320	1.8613	0.947	0.942	0.947	0.937	0.952	2,843,008	0.9428	1.08%
2015-06-23	0	1.850	1.850	1.880	1.840	1.880	1,099,000	2,043,090	1.8590	0.937	0.937	0.952	0.932	0.952	2,169,768	0.9416	-0.54%
2015-06-22	0	1.860	1.850	1.860	1.810	1.860	2,608,167	4,795,340	1.8386	0.942	0.937	0.942	0.917	0.942	5,149,332	0.9313	1.64%
2015-06-19	0	1.830	1.810	1.830	1.810	1.850	1,408,000	2,571,140	1.8261	0.927	0.917	0.927	0.917	0.937	2,779,830	0.9249	0.00%
2015-06-18	0	1.830	1.820	1.840	1.820	1.850	661,430	1,218,908	1.8428	0.927	0.922	0.932	0.922	0.937	1,305,868	0.9334	0.00%
2015-06-17	0	1.830	1.820	1.840	1.790	1.840	1,750,077	3,174,997	1.8142	0.927	0.922	0.932	0.907	0.932	3,455,196	0.9189	0.55%
2015-06-16	0	1.820	1.810	1.830	1.810	1.850	1,248,748	2,269,262	1.8172	0.922	0.917	0.927	0.917	0.937	2,465,417	0.9204	-1.09%
2015-06-15	0	1.840	1.820	1.840	1.810	1.850	830,750	1,508,755	1.8161	0.932	0.922	0.932	0.917	0.937	1,640,159	0.9199	-0.54%
2015-06-12	0	1.850	1.830	1.850	1.800	1.850	1,171,666	2,141,588	1.8278	0.937	0.927	0.937	0.912	0.937	2,313,233	0.9258	1.09%
2015-06-11	0	1.830	1.820	1.830	1.810	1.850	517,500	940,960	1.8183	0.927	0.922	0.927	0.917	0.937	1,021,706	0.9210	0.55%
2015-06-10	0	1.820	1.820	1.840	1.820	1.850	2,179,333	3,980,879	1.8267	0.922	0.922	0.932	0.922	0.937	4,302,681	0.9252	-1.09%
2015-06-09	0	1.840	1.840	1.850	1.830	1.900	2,969,056	5,496,194	1.8512	0.932	0.932	0.937	0.927	0.962	5,861,840	0.9376	-2.13%
2015-06-08	0	1.880	1.870	1.880	1.870	1.910	1,464,000	2,763,600	1.8877	0.952	0.947	0.952	0.947	0.967	2,890,391	0.9561	-1.05%
2015-06-05	0	1.900	1.890	1.910	1.870	1.950	3,528,000	6,732,480	1.9083	0.962	0.957	0.967	0.947	0.988	6,965,369	0.9666	1.60%
2015-06-04	0	1.870	1.870	1.890	1.870	1.900	1,580,000	2,968,780	1.8790	0.947	0.947	0.957	0.947	0.962	3,119,411	0.9517	-1.06%
2015-06-03	0	1.890	1.880	1.890	1.860	1.900	2,342,680	4,408,418	1.8818	0.957	0.952	0.957	0.942	0.962	4,625,179	0.9531	0.53%
2015-06-02	0	1.880	1.860	1.880	1.850	1.890	1,656,083	3,089,146	1.8653	0.952	0.942	0.952	0.937	0.957	3,269,623	0.9448	0.00%
2015-06-01	0	1.880	1.870	1.880	1.870	1.890	2,192,000	4,124,000	1.8814	0.952	0.947	0.952	0.947	0.957	4,327,689	0.9529	0.00%
2015-05-29	0	1.880	1.850	1.870	1.820	1.890	4,775,000	8,848,440	1.8531	0.952	0.937	0.947	0.922	0.957	9,427,334	0.9386	1.62%
2015-05-28	0	1.850	1.840	1.850	1.830	1.890	4,660,769	8,651,947	1.8563	0.937	0.932	0.937	0.927	0.957	9,201,807	0.9402	-1.07%
2015-05-27	0	1.870	1.870	1.880	1.860	1.900	4,496,319	8,424,196	1.8736	0.947	0.947	0.952	0.942	0.962	8,877,131	0.9490	-1.06%
2015-05-26	0	1.890	1.880	1.890	1.870	1.910	4,673,331	8,822,352	1.8878	0.957	0.952	0.957	0.947	0.967	9,226,608	0.9562	0.00%
2015-05-22	0	1.890	1.880	1.890	1.870	1.900	2,517,750	4,760,177	1.8906	0.957	0.952	0.957	0.947	0.962	4,970,821	0.9576	0.00%
2015-05-21	0	1.890	1.880	1.890	1.870	1.900	1,224,000	2,307,840	1.8855	0.957	0.952	0.957	0.947	0.962	2,416,556	0.9550	0.53%
2015-05-20	0	1.880	1.870	1.880	1.860	1.890	3,451,390	6,450,172	1.8689	0.952	0.947	0.952	0.942	0.957	6,814,117	0.9466	0.53%
2015-05-19	0	1.870	1.860	1.870	1.850	1.900	2,850,000	5,344,420	1.8752	0.947	0.942	0.947	0.937	0.962	5,626,786	0.9498	0.00%
2015-05-18	0	1.870	1.870	1.880	1.800	1.910	1,720,999	3,225,194	1.8740	0.947	0.947	0.952	0.912	0.967	3,397,787	0.9492	-1.58%
2015-05-15	0	1.900	1.890	1.900	1.890	1.910	1,195,077	2,266,498	1.8965	0.962	0.957	0.962	0.957	0.967	2,359,454	0.9606	0.00%
2015-05-14	0	1.900	1.890	1.900	1.880	1.910	2,044,000	3,874,000	1.8953	0.962	0.957	0.962	0.952	0.967	4,035,491	0.9600	0.00%
2015-05-13	0	1.900	1.890	1.900	1.890	1.910	1,176,000	2,233,380	1.8991	0.962	0.957	0.962	0.957	0.967	2,321,790	0.9619	0.00%
2015-05-12	0	1.900	1.890	1.900	1.890	1.920	820,000	1,551,140	1.8916	0.962	0.957	0.962	0.957	0.972	1,618,935	0.9581	0.00%
2015-05-11	0	1.900	1.900	1.920	1.890	1.940	1,920,000	3,656,920	1.9046	0.962	0.962	0.972	0.957	0.983	3,790,677	0.9647	0.00%
2015-05-08	0	1.900	1.900	1.920	1.870	1.920	2,462,000	4,653,360	1.8901	0.962	0.962	0.972	0.947	0.972	4,860,753	0.9573	1.06%
2015-05-07	0	1.880	1.870	1.890	1.860	1.920	2,970,000	5,622,640	1.8931	0.952	0.947	0.957	0.942	0.972	5,863,703	0.9589	-2.08%
2015-05-06	0	1.920	1.920	1.930	1.910	2.000	3,846,502	7,520,928	1.9553	0.972	0.972	0.978	0.967	1.013	7,594,191	0.9904	-2.04%
2015-05-05	0	1.960	1.950	1.960	1.930	2.030	4,392,333	8,648,616	1.9690	0.993	0.988	0.993	0.978	1.028	8,671,831	0.9973	-2.49%
2015-05-04	0	2.010	2.000	2.010	1.920	2.010	11,933,320	23,616,911	1.9791	1.018	1.013	1.018	0.972	1.018	23,560,083	1.0024	4.69%
2015-04-30	0	1.920	1.910	1.920	1.880	1.920	2,436,999	4,636,614	1.9026	0.972	0.967	0.972	0.952	0.972	4,811,394	0.9637	1.05%
2015-04-29	0	1.900	1.890	1.900	1.890	1.930	4,170,000	7,958,120	1.9084	0.962	0.957	0.962	0.957	0.978	8,232,876	0.9666	-1.04%
2015-04-28	0	1.920	1.910	1.920	1.880	1.930	4,111,332	7,820,304	1.9021	0.972	0.967	0.972	0.952	0.978	8,117,047	0.9634	1.05%
2015-04-27	0	1.900	1.890	1.900	1.870	1.900	6,355,333	11,955,842	1.8812	0.962	0.957	0.962	0.947	0.962	12,547,403	0.9529	-0.52%
2015-04-24	0	1.910	1.900	1.910	1.880	1.910	2,544,916	4,826,760	1.8966	0.967	0.962	0.967	0.952	0.967	5,024,455	0.9607	0.00%
2015-04-23	0	1.910	1.900	1.910	1.870	1.930	2,868,753	5,434,528	1.8944	0.967	0.962	0.967	0.947	0.978	5,663,810	0.9595	0.00%
2015-04-22	0	1.910	1.900	1.910	1.880	1.930	3,538,166	6,708,088	1.8959	0.967	0.962	0.967	0.952	0.978	6,985,440	0.9603	0.53%
2015-04-21	0	1.900	1.880	1.900	1.890	1.930	1,502,000	2,863,430	1.9064	0.962	0.952	0.962	0.957	0.978	2,965,415	0.9656	0.53%
2015-04-20	0	1.890	1.890	1.900	1.890	1.960	3,440,500	6,598,755	1.9180	0.957	0.957	0.962	0.957	0.993	6,792,617	0.9715	-4.55%
2015-04-17	0	1.980	1.970	1.980	1.930	2.000	6,442,000	12,734,440	1.9768	1.003	0.998	1.003	0.978	1.013	12,718,511	1.0013	1.02%
2015-04-16	0	1.960	1.940	1.960	1.920	1.980	3,181,499	6,236,524	1.9602	0.993	0.983	0.993	0.972	1.003	6,281,268	0.9929	1.55%
2015-04-15	0	1.930	1.920	1.930	1.890	1.940	3,679,083	7,057,613	1.9183	0.978	0.972	0.978	0.957	0.983	7,263,654	0.9716	1.05%
2015-04-14	0	1.910	1.890	1.900	1.830	2.020	12,024,575	23,580,733	1.9610	0.967	0.957	0.962	0.927	1.023	23,740,249	0.9933	-2.55%
2015-04-13	0	1.960	1.950	1.960	1.900	1.980	10,714,500	20,854,855	1.9464	0.993	0.988	0.993	0.962	1.003	21,153,754	0.9859	5.38%
2015-04-10	0	1.860	1.850	1.860	1.780	1.860	8,562,505	15,483,373	1.8083	0.942	0.937	0.942	0.902	0.942	16,905,047	0.9159	3.91%
2015-04-09	0	1.790	1.770	1.790	1.770	1.840	6,860,543	12,389,773	1.8059	0.907	0.897	0.907	0.897	0.932	13,544,845	0.9147	0.00%
2015-04-08	0	1.790	1.780	1.790	1.740	1.790	5,571,228	9,782,177	1.7558	0.907	0.902	0.907	0.881	0.907	10,999,336	0.8893	3.47%
2015-04-02	0	1.730	1.720	1.730	1.710	1.730	2,756,000	4,746,920	1.7224	0.876	0.871	0.876	0.866	0.876	5,441,201	0.8724	0.00%
2015-04-01	0	1.730	1.720	1.730	1.710	1.740	1,917,000	3,300,380	1.7216	0.876	0.871	0.876	0.866	0.881	3,784,754	0.8720	0.00%
2015-03-31	0	1.730	1.730	1.740	1.720	1.740	1,188,000	2,055,840	1.7305	0.876	0.876	0.881	0.871	0.881	2,345,481	0.8765	0.00%
2015-03-30	0	1.730	1.720	1.730	1.720	1.730	1,390,000	2,395,770	1.7236	0.876	0.871	0.876	0.871	0.876	2,744,292	0.8730	0.00%
2015-03-27	0	1.730	1.720	1.730	1.710	1.730	704,000	1,209,550	1.7181	0.876	0.871	0.876	0.866	0.876	1,389,915	0.8702	0.58%
2015-03-26	0	1.720	1.710	1.720	1.710	1.730	726,000	1,245,000	1.7149	0.871	0.866	0.871	0.866	0.876	1,433,350	0.8686	-0.58%
2015-03-25	0	1.730	1.720	1.730	1.720	1.730	482,500	832,320	1.7250	0.876	0.871	0.876	0.871	0.876	952,605	0.8737	0.00%
2015-03-24	0	1.730	1.720	1.730	1.720	1.740	755,666	1,289,922	1.7070	0.876	0.871	0.876	0.871	0.881	1,491,920	0.8646	-0.57%
2015-03-23	0	1.740	1.730	1.740	1.730	1.740	884,000	1,535,700	1.7372	0.881	0.876	0.881	0.876	0.881	1,745,291	0.8799	1.16%
2015-03-20	0	1.720	1.720	1.730	1.720	1.750	874,577	1,515,261	1.7326	0.871	0.871	0.876	0.871	0.886	1,726,687	0.8776	-1.71%
2015-03-19	0	1.750	1.730	1.750	1.720	1.750	1,115,584	1,937,196	1.7365	0.886	0.876	0.886	0.871	0.886	2,202,510	0.8795	1.16%
2015-03-18	0	1.730	1.720	1.730	1.720	1.740	1,302,000	2,243,300	1.7230	0.876	0.871	0.876	0.871	0.881	2,570,553	0.8727	0.00%
2015-03-17	0	1.730	1.720	1.740	1.720	1.740	692,000	1,199,960	1.7340	0.876	0.871	0.881	0.871	0.881	1,366,223	0.8783	0.00%
2015-03-16	0	1.730	1.720	1.730	1.710	1.740	1,382,000	2,372,072	1.7164	0.876	0.871	0.876	0.866	0.881	2,728,498	0.8694	0.00%
2015-03-13	0	1.730	1.720	1.730	1.720	1.740	716,000	1,237,500	1.7284	0.876	0.871	0.876	0.871	0.881	1,413,607	0.8754	-0.57%
2015-03-12	0	1.740	1.730	1.740	1.710	1.740	1,188,000	2,045,560	1.7219	0.881	0.876	0.881	0.866	0.881	2,345,481	0.8721	1.75%
2015-03-11	0	1.710	1.710	1.720	1.710	1.740	1,314,000	2,263,480	1.7226	0.866	0.866	0.871	0.866	0.881	2,594,244	0.8725	-1.16%
2015-03-10	0	1.730	1.720	1.730	1.720	1.740	988,666	1,711,372	1.7310	0.876	0.871	0.876	0.871	0.881	1,951,934	0.8768	0.00%
2015-03-09	0	1.730	1.730	1.740	1.720	1.740	874,333	1,510,396	1.7275	0.876	0.876	0.881	0.871	0.881	1,726,205	0.8750	-1.14%
2015-03-06	0	1.750	1.740	1.750	1.730	1.760	1,301,666	2,258,615	1.7352	0.886	0.881	0.886	0.876	0.891	2,569,893	0.8789	0.57%
2015-03-05	0	1.740	1.740	1.750	1.730	1.760	592,000	1,033,100	1.7451	0.881	0.881	0.886	0.876	0.891	1,168,792	0.8839	-1.14%
2015-03-04	0	1.760	1.750	1.770	1.750	1.770	982,559	1,724,269	1.7549	0.891	0.886	0.897	0.886	0.897	1,939,877	0.8889	0.00%
2015-03-03	0	1.760	1.740	1.760	1.750	1.770	2,030,000	3,556,920	1.7522	0.891	0.881	0.891	0.886	0.897	4,007,851	0.8875	-0.56%
2015-03-02	0	1.770	1.760	1.770	1.750	1.770	738,666	1,299,605	1.7594	0.897	0.891	0.897	0.886	0.897	1,458,356	0.8911	0.57%
2015-02-27	0	1.760	1.740	1.760	1.740	1.770	1,304,186	2,290,949	1.7566	0.891	0.881	0.891	0.881	0.897	2,574,869	0.8897	0.00%
2015-02-26	0	1.760	1.750	1.760	1.740	1.760	2,725,200	4,770,120	1.7504	0.891	0.886	0.891	0.881	0.891	5,380,392	0.8866	0.00%
2015-02-25	0	1.760	1.750	1.760	1.740	1.770	1,084,000	1,896,560	1.7496	0.891	0.886	0.891	0.881	0.897	2,140,153	0.8862	1.15%
2015-02-24	0	1.740	1.740	1.750	1.740	1.770	1,285,500	2,252,765	1.7524	0.881	0.881	0.886	0.881	0.897	2,537,977	0.8876	-1.14%
2015-02-23	0	1.760	1.750	1.760	1.750	1.760	640,000	1,124,000	1.7563	0.891	0.886	0.891	0.886	0.891	1,263,559	0.8896	0.57%
2015-02-18	0	1.750	1.740	1.750	1.740	1.760	212,000	371,000	1.7500	0.886	0.881	0.886	0.881	0.891	418,554	0.8864	-0.57%
2015-02-17	0	1.760	1.740	1.760	1.750	1.760	878,000	1,538,160	1.7519	0.891	0.881	0.891	0.886	0.891	1,733,445	0.8873	0.57%
2015-02-16	0	1.750	1.740	1.750	1.740	1.760	1,310,000	2,298,300	1.7544	0.886	0.881	0.886	0.881	0.891	2,586,347	0.8886	0.00%
2015-02-13	0	1.750	1.740	1.750	1.730	1.750	1,040,333	1,808,869	1.7387	0.886	0.881	0.886	0.876	0.886	2,053,941	0.8807	0.57%
2015-02-12	0	1.740	1.730	1.740	1.720	1.740	1,380,000	2,385,620	1.7287	0.881	0.876	0.881	0.871	0.881	2,724,549	0.8756	0.58%
2015-02-11	0	1.730	1.720	1.730	1.720	1.730	272,000	470,120	1.7284	0.876	0.871	0.876	0.871	0.876	537,013	0.8754	0.00%
2015-02-10	0	1.730	1.720	1.730	1.720	1.740	2,198,000	3,799,040	1.7284	0.876	0.871	0.876	0.871	0.881	4,339,535	0.8754	0.00%
2015-02-09	0	1.730	1.730	1.740	1.730	1.750	390,000	677,540	1.7373	0.876	0.876	0.881	0.876	0.886	769,981	0.8799	-1.14%
2015-02-06	0	1.750	1.740	1.750	1.730	1.750	945,000	1,649,300	1.7453	0.886	0.881	0.886	0.876	0.886	1,865,724	0.8840	0.00%
2015-02-05	0	1.750	1.750	1.760	1.740	1.760	3,310,666	5,785,005	1.7474	0.886	0.886	0.891	0.881	0.891	6,536,284	0.8851	1.16%
2015-02-04	0	1.730	1.720	1.730	1.720	1.740	1,428,000	2,463,900	1.7254	0.876	0.871	0.876	0.871	0.881	2,819,316	0.8739	0.00%
2015-02-03	0	1.730	1.720	1.750	1.720	1.750	1,806,749	3,137,720	1.7367	0.876	0.871	0.886	0.871	0.886	3,567,084	0.8796	-0.57%
2015-02-02	0	1.740	1.730	1.740	1.730	1.750	930,000	1,619,460	1.7414	0.881	0.876	0.881	0.876	0.886	1,836,109	0.8820	-1.14%
2015-01-30	0	1.760	1.750	1.760	1.730	1.760	994,000	1,737,520	1.7480	0.891	0.886	0.891	0.876	0.891	1,962,465	0.8854	1.73%
2015-01-29	0	1.730	1.730	1.740	1.730	1.750	967,500	1,681,770	1.7383	0.876	0.876	0.881	0.876	0.886	1,910,146	0.8804	-1.14%
2015-01-28	0	1.750	1.740	1.750	1.740	1.760	555,333	970,006	1.7467	0.886	0.881	0.886	0.881	0.891	1,096,400	0.8847	0.00%
2015-01-27	0	1.750	1.740	1.760	1.730	1.760	1,462,496	2,548,841	1.7428	0.886	0.881	0.891	0.876	0.891	2,887,422	0.8827	0.00%
2015-01-26	0	1.750	1.740	1.750	1.740	1.760	446,000	780,560	1.7501	0.886	0.881	0.886	0.881	0.891	880,543	0.8865	0.00%
2015-01-23	0	1.750	1.740	1.760	1.730	1.760	2,884,666	5,029,092	1.7434	0.886	0.881	0.891	0.876	0.891	5,695,227	0.8830	1.16%
2015-01-22	0	1.730	1.730	1.740	1.720	1.750	1,424,165	2,475,860	1.7385	0.876	0.876	0.881	0.871	0.886	2,811,744	0.8805	-0.57%
2015-01-21	0	1.740	1.730	1.740	1.700	1.740	803,000	1,385,250	1.7251	0.881	0.876	0.881	0.861	0.881	1,585,372	0.8738	1.75%
2015-01-20	0	1.710	1.710	1.720	1.710	1.720	599,963	1,029,357	1.7157	0.866	0.866	0.871	0.866	0.871	1,184,513	0.8690	0.59%
2015-01-19	0	1.700	1.700	1.710	1.700	1.730	2,340,000	4,021,160	1.7184	0.861	0.861	0.866	0.861	0.876	4,619,887	0.8704	-2.86%
2015-01-16	0	1.750	1.740	1.750	1.740	1.750	796,000	1,389,040	1.7450	0.886	0.881	0.886	0.881	0.886	1,571,551	0.8839	0.00%
2015-01-15	0	1.750	1.740	1.750	1.730	1.760	889,750	1,550,755	1.7429	0.886	0.881	0.886	0.876	0.891	1,756,643	0.8828	0.57%
2015-01-14	0	1.740	1.740	1.760	1.730	1.770	1,950,280	3,408,524	1.7477	0.881	0.881	0.891	0.876	0.897	3,850,459	0.8852	-1.69%
2015-01-13	0	1.770	1.760	1.770	1.750	1.770	535,667	944,403	1.7630	0.897	0.891	0.897	0.886	0.897	1,057,573	0.8930	0.57%
2015-01-12	0	1.760	1.760	1.770	1.750	1.780	1,218,000	2,145,120	1.7612	0.891	0.891	0.897	0.886	0.902	2,404,711	0.8920	-1.12%
2015-01-09	0	1.780	1.770	1.780	1.760	1.780	1,794,250	3,175,072	1.7696	0.902	0.897	0.902	0.891	0.902	3,542,407	0.8963	1.71%
2015-01-08	0	1.750	1.750	1.760	1.750	1.770	1,352,000	2,372,700	1.7550	0.886	0.886	0.891	0.886	0.897	2,669,268	0.8889	0.57%
2015-01-07	0	1.740	1.740	1.750	1.720	1.760	2,560,666	4,462,948	1.7429	0.881	0.881	0.886	0.871	0.891	5,055,551	0.8828	0.00%
2015-01-06	0	1.740	1.730	1.740	1.710	1.750	1,239,572	2,153,979	1.7377	0.881	0.876	0.881	0.866	0.886	2,447,300	0.8801	0.00%
2015-01-05	0	1.740	1.730	1.740	1.720	1.750	2,303,333	4,006,899	1.7396	0.881	0.876	0.881	0.871	0.886	4,547,495	0.8811	0.58%
2015-01-02	0	1.730	1.730	1.740	1.680	1.740	2,018,000	3,470,140	1.7196	0.876	0.876	0.881	0.851	0.881	3,984,159	0.8710	2.37%
2014-12-31	0	1.690	1.680	1.690	1.680	1.720	1,674,000	2,840,020	1.6965	0.856	0.851	0.856	0.851	0.871	3,304,996	0.8593	-0.59%
2014-12-30	0	1.700	1.700	1.710	1.690	1.720	878,000	1,496,480	1.7044	0.861	0.861	0.866	0.856	0.871	1,733,445	0.8633	-1.16%
2014-12-29	0	1.720	1.710	1.720	1.690	1.730	1,785,377	3,067,468	1.7181	0.871	0.866	0.871	0.856	0.876	3,524,889	0.8702	1.18%
2014-12-24	0	1.700	1.690	1.700	1.680	1.720	568,000	965,540	1.6999	0.861	0.856	0.861	0.851	0.871	1,121,409	0.8610	0.59%
2014-12-23	0	1.690	1.690	1.700	1.680	1.710	864,000	1,464,420	1.6949	0.856	0.856	0.861	0.851	0.866	1,705,805	0.8585	0.00%
2014-12-22	0	1.690	1.680	1.690	1.680	1.720	1,730,000	2,918,940	1.6872	0.856	0.851	0.856	0.851	0.871	3,415,558	0.8546	-0.59%
2014-12-19	0	1.700	1.690	1.700	1.680	1.710	1,220,000	2,066,560	1.6939	0.861	0.856	0.861	0.851	0.866	2,408,659	0.8580	1.19%
2014-12-18	0	1.680	1.670	1.680	1.670	1.720	1,218,000	2,057,380	1.6891	0.851	0.846	0.851	0.846	0.871	2,404,711	0.8556	0.60%
2014-12-17	0	1.670	1.680	1.690	1.660	1.710	4,607,000	7,746,860	1.6815	0.846	0.851	0.856	0.841	0.866	9,095,650	0.8517	-1.76%
2014-12-16	0	1.700	1.700	1.710	1.690	1.750	2,484,929	4,243,958	1.7079	0.861	0.861	0.866	0.856	0.886	4,906,022	0.8651	-1.73%
2014-12-15	0	1.730	1.730	1.740	1.720	1.740	2,136,000	3,692,600	1.7287	0.876	0.876	0.881	0.871	0.881	4,217,128	0.8756	-1.14%
2014-12-12	0	1.750	1.750	1.760	1.750	1.780	4,634,215	8,181,356	1.7654	0.886	0.886	0.891	0.886	0.902	9,149,381	0.8942	-2.23%
2014-12-11	0	1.790	1.790	1.800	1.790	1.890	7,928,500	14,478,740	1.8262	0.907	0.907	0.912	0.907	0.957	15,653,324	0.9250	-4.28%
2014-12-10	0	1.870	1.860	1.870	1.730	1.880	11,987,000	21,781,040	1.8171	0.947	0.942	0.947	0.876	0.952	23,666,064	0.9203	6.86%
2014-12-09	0	1.750	1.750	1.760	1.740	1.800	1,904,000	3,362,640	1.7661	0.886	0.886	0.891	0.881	0.912	3,759,088	0.8945	-2.23%
2014-12-08	0	1.840	1.830	1.840	1.800	1.840	3,062,000	5,578,740	1.8219	0.907	0.902	0.907	0.887	0.907	6,214,204	0.8977	2.22%
2014-12-05	0	1.800	1.780	1.790	1.780	1.830	1,695,667	3,062,644	1.8062	0.887	0.877	0.882	0.877	0.902	3,441,287	0.8900	-1.10%
2014-12-04	0	1.820	1.820	1.840	1.810	1.840	1,734,000	3,150,260	1.8168	0.897	0.897	0.907	0.892	0.907	3,519,082	0.8952	-0.55%
2014-12-03	0	1.830	1.820	1.850	1.800	1.860	3,804,706	7,009,638	1.8424	0.902	0.897	0.912	0.887	0.917	7,721,496	0.9078	2.23%
2014-12-02	0	1.790	1.790	1.800	1.790	1.810	1,614,000	2,904,940	1.7998	0.882	0.882	0.887	0.882	0.892	3,275,547	0.8869	-1.65%
2014-12-01	1	-	-	-	-	-	0	0	-	0.897	-	-	-	-	0	-	0.00%
2014-11-28	0	1.820	1.820	1.830	1.810	1.830	1,351,000	2,462,000	1.8224	0.897	0.897	0.902	0.892	0.902	2,741,799	0.8980	0.55%
2014-11-27	0	1.810	1.800	1.810	1.790	1.820	1,129,000	2,036,330	1.8037	0.892	0.887	0.892	0.882	0.897	2,291,259	0.8887	1.12%
2014-11-26	0	1.790	1.780	1.800	1.790	1.810	2,922,667	5,247,647	1.7955	0.882	0.877	0.887	0.882	0.892	5,931,433	0.8847	-1.10%
2014-11-25	0	1.810	1.800	1.810	1.790	1.820	1,919,833	3,470,146	1.8075	0.892	0.887	0.892	0.882	0.897	3,896,223	0.8906	1.69%
2014-11-24	0	1.780	1.790	1.800	1.770	1.800	1,312,000	2,346,040	1.7881	0.877	0.882	0.887	0.872	0.887	2,662,650	0.8811	0.00%
2014-11-21	0	1.780	1.770	1.780	1.740	1.780	996,999	1,756,698	1.7620	0.877	0.872	0.877	0.857	0.877	2,023,369	0.8682	1.71%
2014-11-20	0	1.750	1.750	1.770	1.740	1.760	953,194	1,669,613	1.7516	0.862	0.862	0.872	0.857	0.867	1,934,468	0.8631	0.57%
2014-11-19	0	1.740	1.740	1.750	1.730	1.750	364,000	632,100	1.7365	0.857	0.857	0.862	0.852	0.862	738,723	0.8557	0.58%
2014-11-18	0	1.730	1.730	1.740	1.730	1.760	942,000	1,646,740	1.7481	0.852	0.852	0.857	0.852	0.867	1,911,751	0.8614	-1.14%
2014-11-17	0	1.750	1.740	1.750	1.740	1.770	1,306,000	2,290,840	1.7541	0.862	0.857	0.862	0.857	0.872	2,650,474	0.8643	0.57%
2014-11-14	0	1.740	1.740	1.750	1.720	1.740	676,000	1,168,200	1.7281	0.857	0.857	0.862	0.848	0.857	1,371,914	0.8515	1.75%
2014-11-13	0	1.710	1.710	1.720	1.710	1.740	1,599,750	2,750,957	1.7196	0.843	0.843	0.848	0.843	0.857	3,246,627	0.8473	-1.72%
2014-11-12	0	1.740	1.740	1.750	1.730	1.750	464,000	807,680	1.7407	0.857	0.857	0.862	0.852	0.862	941,669	0.8577	0.00%
2014-11-11	0	1.740	1.740	1.750	1.740	1.760	1,766,100	3,097,688	1.7540	0.857	0.857	0.862	0.857	0.867	3,584,228	0.8643	0.00%
2014-11-10	0	1.740	1.730	1.760	1.730	1.750	1,258,333	2,194,602	1.7441	0.857	0.852	0.867	0.852	0.862	2,553,735	0.8594	1.16%
2014-11-07	0	1.720	1.710	1.730	1.700	1.730	555,820	952,848	1.7143	0.848	0.843	0.852	0.838	0.852	1,128,014	0.8447	0.58%
2014-11-06	0	1.710	1.710	1.720	1.710	1.720	888,000	1,519,980	1.7117	0.843	0.843	0.848	0.843	0.848	1,802,160	0.8434	-0.58%
2014-11-05	0	1.720	1.720	1.730	1.700	1.730	744,000	1,276,240	1.7154	0.848	0.848	0.852	0.838	0.852	1,509,918	0.8452	0.00%
2014-11-04	0	1.720	1.710	1.720	1.710	1.730	1,130,000	1,942,380	1.7189	0.848	0.843	0.848	0.843	0.852	2,293,289	0.8470	1.18%
2014-11-03	0	1.700	1.700	1.710	1.680	1.720	874,000	1,487,700	1.7022	0.838	0.838	0.843	0.828	0.848	1,773,747	0.8387	0.59%
2014-10-31	0	1.690	1.680	1.690	1.670	1.700	3,506,000	5,890,880	1.6802	0.833	0.828	0.833	0.823	0.838	7,115,284	0.8279	1.20%
2014-10-30	0	1.670	1.660	1.670	1.670	1.690	3,116,000	5,238,280	1.6811	0.823	0.818	0.823	0.823	0.833	6,323,795	0.8283	-0.60%
2014-10-29	0	1.680	1.680	1.690	1.670	1.700	1,708,000	2,875,500	1.6835	0.828	0.828	0.833	0.823	0.838	3,466,316	0.8296	-0.59%
2014-10-28	0	1.690	1.690	1.700	1.670	1.700	557,966	939,703	1.6842	0.833	0.833	0.838	0.823	0.838	1,132,369	0.8299	0.60%
2014-10-27	0	1.680	1.680	1.690	1.660	1.680	1,326,000	2,219,900	1.6741	0.828	0.828	0.833	0.818	0.828	2,691,063	0.8249	0.00%
2014-10-24	0	1.680	1.680	1.690	1.670	1.700	976,000	1,641,260	1.6816	0.828	0.828	0.833	0.823	0.838	1,980,752	0.8286	0.00%
2014-10-23	0	1.680	1.680	1.690	1.660	1.700	2,196,000	3,686,980	1.6790	0.828	0.828	0.833	0.818	0.838	4,456,692	0.8273	-0.59%
2014-10-22	0	1.690	1.680	1.690	1.670	1.700	1,723,667	2,910,207	1.6884	0.833	0.828	0.833	0.823	0.838	3,498,112	0.8319	0.60%
2014-10-21	0	1.680	1.680	1.690	1.670	1.700	1,740,666	2,926,582	1.6813	0.828	0.828	0.833	0.823	0.838	3,532,611	0.8284	-0.59%
2014-10-20	0	1.690	1.690	1.700	1.670	1.720	2,268,000	3,830,940	1.6891	0.833	0.833	0.838	0.823	0.848	4,602,813	0.8323	0.00%
2014-10-17	0	1.690	1.690	1.700	1.680	1.720	2,864,000	4,849,360	1.6932	0.833	0.833	0.838	0.828	0.848	5,812,371	0.8343	-1.17%
2014-10-16	0	1.710	1.700	1.710	1.700	1.730	2,300,375	3,929,920	1.7084	0.843	0.838	0.843	0.838	0.852	4,668,517	0.8418	0.00%
2014-10-15	0	1.710	1.700	1.710	1.700	1.720	1,144,000	1,955,940	1.7097	0.843	0.838	0.843	0.838	0.848	2,321,701	0.8425	0.00%
2014-10-14	0	1.710	1.700	1.710	1.700	1.730	2,025,000	3,479,900	1.7185	0.843	0.838	0.843	0.838	0.852	4,109,655	0.8468	0.00%
2014-10-13	0	1.710	1.700	1.720	1.700	1.750	3,067,000	5,269,110	1.7180	0.843	0.838	0.848	0.838	0.862	6,224,351	0.8465	-2.29%
2014-10-10	0	1.750	1.750	1.770	1.750	1.780	1,850,000	3,251,650	1.7576	0.862	0.862	0.872	0.862	0.877	3,754,500	0.8661	-1.13%
2014-10-09	0	1.770	1.770	1.790	1.760	1.790	1,022,000	1,814,580	1.7755	0.872	0.872	0.882	0.867	0.882	2,074,107	0.8749	0.57%
2014-10-08	0	1.760	1.750	1.770	1.730	1.770	767,332	1,342,211	1.7492	0.867	0.862	0.872	0.852	0.872	1,557,269	0.8619	1.73%
2014-10-07	0	1.730	1.730	1.740	1.730	1.760	1,064,234	1,851,740	1.7400	0.852	0.852	0.857	0.852	0.867	2,159,819	0.8574	-1.14%
2014-10-06	0	1.750	1.750	1.760	1.700	1.770	1,249,000	2,167,970	1.7358	0.862	0.862	0.867	0.838	0.872	2,534,795	0.8553	1.74%
2014-10-03	0	1.720	1.720	1.740	1.640	1.740	2,699,250	4,550,535	1.6859	0.848	0.848	0.857	0.808	0.857	5,478,018	0.8307	2.38%
2014-09-30	0	1.680	1.680	1.690	1.680	1.710	2,913,500	4,917,840	1.6879	0.828	0.828	0.833	0.828	0.843	5,912,829	0.8317	-2.89%
2014-09-29	0	1.730	1.730	1.740	1.690	1.770	2,654,332	4,564,781	1.7197	0.852	0.852	0.857	0.833	0.872	5,386,859	0.8474	-3.35%
2014-09-26	0	1.790	1.780	1.790	1.770	1.800	1,081,500	1,930,490	1.7850	0.882	0.877	0.882	0.872	0.887	2,194,860	0.8796	0.00%
2014-09-25	0	1.790	1.790	1.800	1.790	1.820	659,750	1,191,300	1.8057	0.882	0.882	0.887	0.882	0.897	1,338,936	0.8897	-1.10%
2014-09-24	0	1.810	1.810	1.820	1.790	1.820	382,000	688,720	1.8029	0.892	0.892	0.897	0.882	0.897	775,253	0.8884	0.56%
2014-09-23	0	1.800	1.800	1.820	1.770	1.820	919,583	1,648,533	1.7927	0.887	0.887	0.897	0.872	0.897	1,866,256	0.8833	-0.55%
2014-09-22	0	1.810	1.800	1.820	1.780	1.830	3,127,416	5,666,953	1.8120	0.892	0.887	0.897	0.877	0.902	6,346,963	0.8929	-1.09%
2014-09-19	0	1.830	1.830	1.840	1.820	1.850	764,158	1,402,062	1.8348	0.902	0.902	0.907	0.897	0.912	1,550,827	0.9041	0.55%
2014-09-18	0	1.820	1.820	1.840	1.810	1.850	604,416	1,103,153	1.8252	0.897	0.897	0.907	0.892	0.912	1,226,638	0.8993	-1.09%
2014-09-17	0	1.840	1.830	1.840	1.820	1.840	860,500	1,576,565	1.8321	0.907	0.902	0.907	0.897	0.907	1,746,350	0.9028	1.66%
2014-09-16	0	1.810	1.810	1.820	1.810	1.830	633,000	1,148,400	1.8142	0.892	0.892	0.897	0.892	0.902	1,284,648	0.8939	-0.55%
2014-09-15	0	1.820	1.820	1.830	1.810	1.830	868,000	1,580,180	1.8205	0.897	0.897	0.902	0.892	0.902	1,761,571	0.8970	-0.55%
2014-09-12	0	1.830	1.830	1.840	1.830	1.850	784,000	1,441,200	1.8383	0.902	0.902	0.907	0.902	0.912	1,591,096	0.9058	-1.08%
2014-09-11	0	1.850	1.840	1.860	1.840	1.860	1,042,000	1,928,700	1.8510	0.912	0.907	0.917	0.907	0.917	2,114,696	0.9120	0.00%
2014-09-10	0	1.850	1.850	1.860	1.850	1.870	974,000	1,809,800	1.8581	0.912	0.912	0.917	0.912	0.921	1,976,693	0.9156	-0.54%
2014-09-08	0	1.860	1.860	1.880	1.860	1.890	1,609,357	3,013,836	1.8727	0.917	0.917	0.926	0.917	0.931	3,266,124	0.9228	-0.53%
2014-09-05	0	1.870	1.870	1.880	1.870	1.890	528,000	991,580	1.8780	0.921	0.921	0.926	0.921	0.931	1,071,554	0.9254	0.00%
2014-09-04	0	1.870	1.870	1.880	1.860	1.890	684,000	1,281,580	1.8737	0.921	0.921	0.926	0.917	0.931	1,388,150	0.9232	0.00%
2014-09-03	0	1.870	1.870	1.880	1.850	1.880	1,834,532	3,420,819	1.8647	0.921	0.921	0.926	0.912	0.926	3,723,108	0.9188	1.63%
2014-09-02	0	1.840	1.840	1.860	1.840	1.880	1,404,000	2,611,740	1.8602	0.907	0.907	0.917	0.907	0.926	2,849,361	0.9166	0.00%
2014-09-01	0	1.840	1.840	1.850	1.840	1.870	760,000	1,409,100	1.8541	0.907	0.907	0.912	0.907	0.921	1,542,389	0.9136	-1.60%
2014-08-29	0	1.870	1.860	1.880	1.830	1.880	2,137,333	3,972,192	1.8585	0.921	0.917	0.926	0.902	0.926	4,337,630	0.9158	0.00%
2014-08-28	0	1.870	1.870	1.880	1.860	1.910	1,410,000	2,658,160	1.8852	0.921	0.921	0.926	0.917	0.941	2,861,537	0.9289	-2.09%
2014-08-27	0	1.910	1.910	1.930	1.910	1.930	1,102,000	2,114,500	1.9188	0.941	0.941	0.951	0.941	0.951	2,236,464	0.9455	-0.52%
2014-08-26	0	1.920	1.920	1.930	1.910	1.940	572,000	1,098,200	1.9199	0.946	0.946	0.951	0.941	0.956	1,160,851	0.9460	-0.52%
2014-08-25	0	1.930	1.930	1.940	1.910	1.950	654,000	1,262,800	1.9309	0.951	0.951	0.956	0.941	0.961	1,327,266	0.9514	-0.52%
2014-08-22	0	1.940	1.940	1.950	1.930	1.960	1,198,326	2,329,101	1.9436	0.956	0.956	0.961	0.951	0.966	2,431,954	0.9577	-0.56%
2014-08-21	0	2.010	1.990	2.000	1.940	2.030	4,430,000	8,780,750	1.9821	0.961	0.952	0.957	0.928	0.971	9,262,385	0.9480	-0.50%
2014-08-20	0	2.020	2.020	2.030	2.020	2.040	1,358,000	2,750,660	2.0255	0.966	0.966	0.971	0.966	0.976	2,839,350	0.9688	-0.49%
2014-08-19	0	2.030	2.030	2.040	2.010	2.050	3,064,666	6,220,078	2.0296	0.971	0.971	0.976	0.961	0.980	6,407,701	0.9707	-0.98%
2014-08-18	0	2.050	2.020	2.050	1.990	2.060	3,581,000	7,247,650	2.0239	0.980	0.966	0.980	0.952	0.985	7,487,269	0.9680	3.02%
2014-08-15	0	1.990	1.980	1.990	1.980	1.990	937,233	1,858,789	1.9833	0.952	0.947	0.952	0.947	0.952	1,959,597	0.9486	0.51%
2014-08-14	0	1.980	1.980	1.990	1.970	2.000	1,520,000	3,017,480	1.9852	0.947	0.947	0.952	0.942	0.957	3,178,064	0.9495	0.00%
2014-08-13	0	1.980	1.980	1.990	1.960	2.000	1,964,000	3,879,660	1.9754	0.947	0.947	0.952	0.937	0.957	4,106,394	0.9448	0.00%
2014-08-12	0	1.980	1.980	1.990	1.960	1.990	758,333	1,504,129	1.9835	0.947	0.947	0.952	0.937	0.952	1,585,547	0.9487	0.00%
2014-08-11	0	1.980	1.970	1.980	1.960	1.990	544,000	1,075,860	1.9777	0.947	0.942	0.947	0.937	0.952	1,137,413	0.9459	1.54%
2014-08-08	0	1.950	1.940	1.960	1.940	1.970	945,000	1,844,470	1.9518	0.933	0.928	0.937	0.928	0.942	1,975,836	0.9335	-0.51%
2014-08-07	0	1.960	1.960	1.970	1.950	1.970	690,666	1,353,562	1.9598	0.937	0.937	0.942	0.933	0.942	1,444,066	0.9373	-0.51%
2014-08-06	0	1.970	1.960	1.990	1.940	1.990	1,306,000	2,566,660	1.9653	0.942	0.937	0.952	0.928	0.952	2,730,626	0.9400	-0.51%
2014-08-05	0	1.980	1.980	2.010	1.980	2.010	2,618,497	5,212,429	1.9906	0.947	0.947	0.961	0.947	0.961	5,474,837	0.9521	-1.00%
2014-08-04	0	2.000	2.000	2.010	1.980	2.030	1,852,000	3,708,560	2.0025	0.957	0.957	0.961	0.947	0.971	3,872,221	0.9577	1.52%
2014-08-01	0	1.970	1.960	1.980	1.940	2.010	2,498,000	4,954,568	1.9834	0.942	0.937	0.947	0.928	0.961	5,222,898	0.9486	-1.01%
2014-07-31	0	1.990	1.960	1.990	1.920	1.990	1,760,596	3,473,258	1.9728	0.952	0.937	0.952	0.918	0.952	3,681,110	0.9435	0.51%
2014-07-30	0	1.980	1.970	1.980	1.970	2.000	2,970,163	5,898,704	1.9860	0.947	0.942	0.947	0.942	0.957	6,210,112	0.9499	0.00%
2014-07-29	0	1.980	1.970	1.980	1.930	1.990	2,775,255	5,427,306	1.9556	0.947	0.942	0.947	0.923	0.952	5,802,592	0.9353	1.54%
2014-07-28	0	1.950	1.930	1.960	1.930	1.960	1,465,333	2,850,686	1.9454	0.933	0.923	0.937	0.923	0.937	3,063,765	0.9305	0.00%
2014-07-25	0	1.950	1.930	1.950	1.910	1.960	2,246,000	4,361,460	1.9419	0.933	0.923	0.933	0.914	0.937	4,696,008	0.9288	2.63%
2014-07-24	0	1.900	1.900	1.930	1.860	1.940	4,873,885	9,297,046	1.9075	0.909	0.909	0.923	0.890	0.928	10,190,474	0.9123	1.60%
2014-07-23	0	1.870	1.870	1.880	1.830	1.890	3,232,000	6,047,610	1.8712	0.894	0.894	0.899	0.875	0.904	6,757,569	0.8949	1.63%
2014-07-22	0	1.840	1.840	1.850	1.820	1.850	1,785,034	3,279,253	1.8371	0.880	0.880	0.885	0.870	0.885	3,732,206	0.8786	0.00%
2014-07-21	0	1.840	1.820	1.840	1.810	1.850	2,410,000	4,426,900	1.8369	0.880	0.870	0.880	0.866	0.885	5,038,905	0.8785	1.10%
2014-07-18	0	1.820	1.820	1.840	1.810	1.850	2,126,000	3,891,910	1.8306	0.870	0.870	0.880	0.866	0.885	4,445,109	0.8755	-2.67%
2014-07-17	0	1.870	1.860	1.870	1.840	1.870	842,500	1,561,810	1.8538	0.894	0.890	0.894	0.880	0.894	1,761,526	0.8866	0.54%
2014-07-16	0	1.860	1.860	1.870	1.840	1.870	983,233	1,826,726	1.8579	0.890	0.890	0.894	0.880	0.894	2,055,775	0.8886	0.00%
2014-07-15	0	1.860	1.850	1.860	1.840	1.870	317,666	588,552	1.8527	0.890	0.885	0.890	0.880	0.894	664,186	0.8861	0.00%
2014-07-14	0	1.860	1.840	1.860	1.840	1.870	662,666	1,227,455	1.8523	0.890	0.880	0.890	0.880	0.894	1,385,523	0.8859	0.54%
2014-07-11	0	1.850	1.850	1.860	1.850	1.880	726,055	1,350,743	1.8604	0.885	0.885	0.890	0.885	0.899	1,518,059	0.8898	-2.12%
2014-07-10	0	1.890	1.870	1.900	1.860	1.890	1,461,333	2,752,056	1.8833	0.904	0.894	0.909	0.890	0.904	3,055,402	0.9007	0.53%
2014-07-09	0	1.880	1.850	1.880	1.840	1.880	1,910,500	3,546,115	1.8561	0.899	0.885	0.899	0.880	0.899	3,994,534	0.8877	0.00%
2014-07-08	0	1.880	1.860	1.880	1.850	1.890	3,010,385	5,625,476	1.8687	0.899	0.890	0.899	0.885	0.904	6,294,209	0.8938	0.53%
2014-07-07	0	1.870	1.860	1.870	1.840	1.870	1,412,000	2,623,150	1.8578	0.894	0.890	0.894	0.880	0.894	2,952,255	0.8885	0.54%
2014-07-04	0	1.860	1.850	1.860	1.860	1.880	1,712,000	3,195,140	1.8663	0.890	0.885	0.890	0.890	0.899	3,579,504	0.8926	0.00%
2014-07-03	0	1.860	1.850	1.860	1.830	1.870	2,699,666	5,009,438	1.8556	0.890	0.885	0.890	0.875	0.894	5,644,548	0.8875	1.09%
2014-07-02	0	1.840	1.830	1.840	1.760	1.840	3,570,000	6,459,620	1.8094	0.880	0.875	0.880	0.842	0.880	7,464,270	0.8654	4.55%
2014-06-30	0	1.760	1.750	1.770	1.750	1.780	2,670,140	4,699,820	1.7601	0.842	0.837	0.847	0.837	0.851	5,582,814	0.8418	0.00%
2014-06-27	0	1.760	1.750	1.760	1.740	1.760	1,774,916	3,102,666	1.7481	0.842	0.837	0.842	0.832	0.842	3,711,051	0.8361	0.57%
2014-06-26	0	1.750	1.740	1.750	1.720	1.750	1,819,336	3,162,807	1.7384	0.837	0.832	0.837	0.823	0.837	3,803,926	0.8315	1.16%
2014-06-25	0	1.730	1.720	1.730	1.720	1.740	1,527,500	2,637,695	1.7268	0.827	0.823	0.827	0.823	0.832	3,193,746	0.8259	0.58%
2014-06-24	0	1.720	1.720	1.730	1.720	1.740	872,000	1,507,424	1.7287	0.823	0.823	0.827	0.823	0.832	1,823,205	0.8268	0.58%
2014-06-23	0	1.710	1.710	1.720	1.710	1.740	2,028,000	3,493,160	1.7225	0.818	0.818	0.823	0.818	0.832	4,240,207	0.8238	-1.16%
2014-06-20	0	1.730	1.720	1.730	1.720	1.740	768,000	1,326,660	1.7274	0.827	0.823	0.827	0.823	0.832	1,605,759	0.8262	0.00%
2014-06-19	0	1.730	1.720	1.730	1.700	1.740	4,506,077	7,756,389	1.7213	0.827	0.823	0.827	0.813	0.832	9,421,449	0.8233	3.59%
2014-06-18	0	1.670	1.670	1.690	1.670	1.700	1,709,733	2,880,659	1.6849	0.799	0.799	0.808	0.799	0.813	3,574,764	0.8058	0.00%
2014-06-17	0	1.670	1.660	1.670	1.660	1.690	2,526,884	4,219,838	1.6700	0.799	0.794	0.799	0.794	0.808	5,283,290	0.7987	-1.18%
2014-06-16	0	1.690	1.680	1.690	1.660	1.700	3,088,000	5,192,240	1.6814	0.808	0.804	0.808	0.794	0.813	6,456,489	0.8042	0.00%
2014-06-13	0	1.690	1.690	1.700	1.670	1.700	1,716,000	2,897,640	1.6886	0.808	0.808	0.813	0.799	0.813	3,587,868	0.8076	-0.59%
2014-06-12	0	1.700	1.690	1.700	1.670	1.710	1,831,000	3,095,170	1.6904	0.813	0.808	0.813	0.799	0.818	3,828,313	0.8085	-0.58%
2014-06-11	0	1.710	1.690	1.710	1.670	1.710	1,130,000	1,906,900	1.6875	0.818	0.808	0.818	0.799	0.818	2,362,640	0.8071	1.18%
2014-06-10	0	1.690	1.680	1.690	1.670	1.730	3,330,000	5,627,760	1.6900	0.808	0.804	0.808	0.799	0.827	6,962,470	0.8083	-1.74%
2014-06-09	0	1.720	1.710	1.730	1.710	1.740	1,318,000	2,277,420	1.7279	0.823	0.818	0.827	0.818	0.832	2,755,716	0.8264	-0.58%
2014-06-06	0	1.730	1.720	1.740	1.730	1.770	2,188,500	3,820,680	1.7458	0.827	0.823	0.832	0.827	0.847	4,575,786	0.8350	-0.57%
2014-06-05	0	1.740	1.730	1.740	1.710	1.740	3,310,761	5,711,912	1.7253	0.832	0.827	0.832	0.818	0.832	6,922,245	0.8252	2.96%
2014-06-04	0	1.690	1.680	1.700	1.690	1.720	1,588,000	2,699,280	1.6998	0.808	0.804	0.813	0.808	0.823	3,320,241	0.8130	-2.87%
2014-06-03	0	1.740	1.720	1.730	1.720	1.750	2,531,000	4,389,686	1.7344	0.832	0.823	0.827	0.823	0.837	5,291,896	0.8295	2.35%
2014-05-30	0	1.700	1.680	1.700	1.680	1.700	1,602,000	2,709,460	1.6913	0.813	0.804	0.813	0.804	0.813	3,349,513	0.8089	1.19%
2014-05-29	0	1.680	1.670	1.680	1.670	1.700	954,000	1,606,340	1.6838	0.804	0.799	0.804	0.799	0.813	1,994,654	0.8053	1.82%
2014-05-28	0	1.650	1.650	1.660	1.650	1.680	1,904,000	3,167,860	1.6638	0.789	0.789	0.794	0.789	0.804	3,980,944	0.7958	-0.60%
2014-05-27	0	1.660	1.660	1.670	1.650	1.690	1,206,667	2,003,847	1.6606	0.794	0.794	0.799	0.789	0.808	2,522,938	0.7943	-0.60%
2014-05-26	0	1.670	1.670	1.690	1.670	1.700	1,288,000	2,169,560	1.6844	0.799	0.799	0.808	0.799	0.813	2,692,991	0.8056	0.00%
2014-05-23	0	1.670	1.670	1.680	1.650	1.700	4,810,000	8,085,600	1.6810	0.799	0.799	0.804	0.789	0.813	10,056,901	0.8040	1.21%
2014-05-22	0	1.650	1.650	1.670	1.630	1.680	1,712,850	2,833,220	1.6541	0.789	0.789	0.799	0.780	0.804	3,581,281	0.7911	0.61%
2014-05-21	0	1.640	1.640	1.650	1.630	1.670	2,428,403	3,991,380	1.6436	0.784	0.784	0.789	0.780	0.799	5,077,382	0.7861	0.61%
2014-05-20	0	1.630	1.620	1.630	1.620	1.650	2,233,000	3,646,850	1.6332	0.780	0.775	0.780	0.775	0.789	4,668,828	0.7811	0.00%
2014-05-19	0	1.630	1.630	1.640	1.630	1.670	3,869,500	6,344,215	1.6395	0.780	0.780	0.784	0.780	0.799	8,090,474	0.7842	-1.21%
2014-05-16	0	1.650	1.650	1.660	1.630	1.710	5,114,000	8,474,880	1.6572	0.789	0.789	0.794	0.780	0.818	10,692,514	0.7926	-3.51%
2014-05-15	0	1.710	1.700	1.710	1.690	1.720	1,346,000	2,289,680	1.7011	0.818	0.813	0.818	0.808	0.823	2,814,260	0.8136	1.79%
2014-05-14	0	1.680	1.670	1.680	1.670	1.710	2,738,000	4,614,780	1.6855	0.804	0.799	0.804	0.799	0.818	5,724,698	0.8061	0.60%
2014-05-13	0	1.670	1.660	1.670	1.640	1.680	1,682,070	2,789,092	1.6581	0.799	0.794	0.799	0.784	0.804	3,516,926	0.7930	1.83%
2014-05-12	0	1.640	1.620	1.630	1.620	1.670	2,883,400	4,757,752	1.6500	0.784	0.775	0.780	0.775	0.799	6,028,705	0.7892	1.23%
2014-05-09	0	1.620	1.610	1.620	1.610	1.670	4,712,000	7,678,020	1.6295	0.775	0.770	0.775	0.770	0.799	9,852,000	0.7793	-1.22%
2014-05-08	0	1.640	1.640	1.650	1.630	1.740	6,434,000	10,706,980	1.6641	0.784	0.784	0.789	0.780	0.832	13,452,412	0.7959	-4.65%
2014-05-07	0	1.720	1.720	1.730	1.720	1.770	2,146,565	3,743,988	1.7442	0.823	0.823	0.827	0.823	0.847	4,488,107	0.8342	-3.37%
2014-05-05	0	1.780	1.770	1.780	1.740	1.810	1,914,000	3,386,710	1.7694	0.851	0.847	0.851	0.832	0.866	4,001,852	0.8463	2.30%
2014-05-02	0	1.740	1.740	1.750	1.730	1.760	2,284,000	3,994,970	1.7491	0.832	0.832	0.837	0.827	0.842	4,775,460	0.8366	0.00%
2014-04-30	0	1.740	1.730	1.740	1.730	1.770	1,646,082	2,867,246	1.7419	0.832	0.827	0.832	0.827	0.847	3,441,681	0.8331	-0.57%
2014-04-29	0	1.750	1.750	1.760	1.740	1.800	2,367,666	4,164,992	1.7591	0.837	0.837	0.842	0.832	0.861	4,950,392	0.8413	-1.13%
2014-04-28	0	1.770	1.750	1.770	1.750	1.830	2,653,333	4,702,689	1.7724	0.847	0.837	0.847	0.837	0.875	5,547,673	0.8477	-1.67%
2014-04-25	0	1.800	1.800	1.810	1.800	1.840	2,906,582	5,271,300	1.8136	0.861	0.861	0.866	0.861	0.880	6,077,174	0.8674	-2.17%
2014-04-24	0	1.840	1.840	1.850	1.830	1.860	1,660,010	3,057,178	1.8417	0.880	0.880	0.885	0.875	0.890	3,470,802	0.8808	0.00%
2014-04-23	0	1.840	1.830	1.840	1.820	1.860	1,812,000	3,340,660	1.8436	0.880	0.875	0.880	0.870	0.890	3,788,587	0.8818	-0.54%
2014-04-22	0	1.850	1.840	1.850	1.840	1.870	2,505,500	4,652,955	1.8571	0.885	0.880	0.885	0.880	0.894	5,238,579	0.8882	0.00%
2014-04-17	0	1.850	1.850	1.860	1.850	1.870	3,610,666	6,684,600	1.8513	0.885	0.885	0.890	0.885	0.894	7,549,296	0.8855	0.00%
2014-04-16	0	1.850	1.840	1.850	1.850	1.860	912,200	1,687,990	1.8505	0.885	0.880	0.885	0.885	0.890	1,907,257	0.8850	-0.54%
2014-04-15	0	1.860	1.850	1.860	1.840	1.870	1,844,000	3,413,600	1.8512	0.890	0.885	0.890	0.880	0.894	3,855,494	0.8854	0.54%
2014-04-14	0	1.850	1.850	1.860	1.840	1.890	5,986,666	11,159,040	1.8640	0.885	0.885	0.890	0.880	0.904	12,517,112	0.8915	-2.12%
2014-04-11	0	1.890	1.880	1.890	1.880	1.900	1,141,333	2,155,166	1.8883	0.904	0.899	0.904	0.899	0.909	2,386,335	0.9031	0.53%
2014-04-10	0	1.880	1.880	1.890	1.880	1.920	2,579,216	4,885,101	1.8940	0.899	0.899	0.904	0.899	0.918	5,392,707	0.9059	-0.53%
2014-04-09	0	1.890	1.880	1.890	1.880	1.910	1,677,750	3,169,340	1.8890	0.904	0.899	0.904	0.899	0.914	3,507,893	0.9035	-0.53%
2014-04-08	0	1.900	1.890	1.900	1.880	1.900	1,464,000	2,764,020	1.8880	0.909	0.904	0.909	0.899	0.909	3,060,978	0.9030	0.00%
2014-04-07	0	1.900	1.890	1.900	1.890	1.930	826,001	1,565,901	1.8958	0.909	0.904	0.909	0.904	0.923	1,727,029	0.9067	-0.52%
2014-04-04	0	1.910	1.910	1.920	1.910	1.930	764,200	1,464,864	1.9169	0.914	0.914	0.918	0.914	0.923	1,597,814	0.9168	0.00%
2014-04-03	0	1.910	1.900	1.910	1.900	1.950	1,158,515	2,216,528	1.9132	0.914	0.909	0.914	0.909	0.933	2,422,260	0.9151	-1.04%
2014-04-02	0	1.930	1.930	1.940	1.910	1.970	2,072,333	3,997,636	1.9291	0.923	0.923	0.928	0.914	0.942	4,332,900	0.9226	0.52%
2014-04-01	0	1.920	1.910	1.930	1.890	1.940	2,009,500	3,844,760	1.9133	0.918	0.914	0.923	0.904	0.928	4,201,527	0.9151	2.13%
2014-03-31	0	1.880	1.880	1.900	1.880	1.900	588,000	1,113,280	1.8933	0.899	0.899	0.909	0.899	0.909	1,229,409	0.9055	0.00%
2014-03-28	0	1.880	1.870	1.880	1.870	1.900	940,333	1,773,492	1.8860	0.899	0.894	0.899	0.894	0.909	1,966,078	0.9020	0.00%
2014-03-27	0	1.880	1.870	1.880	1.870	1.910	1,338,000	2,522,864	1.8855	0.899	0.894	0.899	0.894	0.914	2,797,533	0.9018	0.00%
2014-03-26	0	1.880	1.880	1.890	1.880	1.930	1,870,234	3,555,312	1.9010	0.899	0.899	0.904	0.899	0.923	3,910,345	0.9092	0.00%
2014-03-25	0	1.880	1.880	1.890	1.880	1.900	1,158,000	2,189,640	1.8909	0.899	0.899	0.904	0.899	0.909	2,421,183	0.9044	0.00%
2014-03-24	0	1.880	1.880	1.890	1.880	1.920	1,310,000	2,484,500	1.8966	0.899	0.899	0.904	0.899	0.918	2,738,990	0.9071	-0.53%
2014-03-21	0	1.890	1.890	1.920	1.890	1.910	1,086,000	2,063,380	1.9000	0.904	0.904	0.918	0.904	0.914	2,270,643	0.9087	-0.53%
2014-03-20	0	1.900	1.900	1.910	1.890	1.930	540,000	1,029,660	1.9068	0.909	0.909	0.914	0.904	0.923	1,129,049	0.9120	-0.52%
2014-03-19	0	1.910	1.910	1.920	1.900	1.920	516,000	985,520	1.9099	0.914	0.914	0.918	0.909	0.918	1,078,869	0.9135	-0.52%
2014-03-18	0	1.920	1.900	1.920	1.880	1.920	621,666	1,183,915	1.9044	0.918	0.909	0.918	0.899	0.918	1,299,799	0.9108	1.05%
2014-03-17	0	1.900	1.880	1.900	1.860	1.910	811,608	1,524,514	1.8784	0.909	0.899	0.909	0.890	0.914	1,696,936	0.8984	0.53%
2014-03-14	0	1.890	1.880	1.890	1.850	1.940	4,316,000	8,143,970	1.8869	0.904	0.899	0.904	0.885	0.928	9,024,030	0.9025	-3.08%
2014-03-13	0	1.950	1.940	1.950	1.940	1.960	1,204,083	2,352,771	1.9540	0.933	0.928	0.933	0.928	0.937	2,517,535	0.9346	-1.02%
2014-03-12	0	1.970	1.960	1.980	1.960	1.980	1,034,000	2,034,280	1.9674	0.942	0.937	0.947	0.937	0.947	2,161,920	0.9410	-0.51%
2014-03-11	0	1.980	1.980	1.990	1.980	1.990	354,000	703,000	1.9859	0.947	0.947	0.952	0.947	0.952	740,154	0.9498	-0.50%
2014-03-10	0	1.990	1.990	2.000	1.980	2.000	544,000	1,081,340	1.9878	0.952	0.952	0.957	0.947	0.957	1,137,413	0.9507	-1.00%
2014-03-07	0	2.010	2.000	2.010	2.000	2.040	1,108,000	2,228,200	2.0110	0.961	0.957	0.961	0.957	0.976	2,316,642	0.9618	0.00%
2014-03-06	0	2.010	2.010	2.030	2.000	2.030	905,083	1,819,430	2.0102	0.961	0.961	0.971	0.957	0.971	1,892,376	0.9615	0.00%
2014-03-05	0	2.010	2.000	2.010	2.000	2.020	436,000	874,180	2.0050	0.961	0.957	0.961	0.957	0.966	911,603	0.9589	0.00%
2014-03-04	0	2.010	2.010	2.030	2.000	2.030	586,000	1,179,922	2.0135	0.961	0.961	0.971	0.957	0.971	1,225,227	0.9630	-0.99%
2014-03-03	0	2.030	2.020	2.030	2.010	2.050	645,999	1,311,781	2.0306	0.971	0.966	0.971	0.961	0.980	1,350,675	0.9712	1.00%
2014-02-28	0	2.010	2.010	2.030	2.000	2.060	976,000	1,975,270	2.0238	0.961	0.961	0.971	0.957	0.985	2,040,652	0.9680	-2.43%
2014-02-27	0	2.060	2.040	2.060	2.010	2.060	1,494,238	3,056,221	2.0453	0.985	0.976	0.985	0.961	0.985	3,124,200	0.9782	0.49%
2014-02-26	0	2.050	2.040	2.050	2.030	2.050	532,200	1,086,220	2.0410	0.980	0.976	0.980	0.971	0.980	1,112,741	0.9762	0.49%
2014-02-25	0	2.040	2.040	2.050	2.040	2.050	744,161	1,520,562	2.0433	0.976	0.976	0.980	0.976	0.980	1,555,916	0.9773	0.00%
2014-02-24	0	2.040	2.030	2.040	2.030	2.060	776,000	1,581,168	2.0376	0.976	0.971	0.976	0.971	0.985	1,622,486	0.9745	-0.49%
2014-02-21	0	2.050	2.050	2.060	2.030	2.060	1,759,000	3,608,432	2.0514	0.980	0.980	0.985	0.971	0.985	3,677,773	0.9811	0.49%
2014-02-20	0	2.040	2.040	2.050	2.020	2.050	1,408,000	2,853,054	2.0263	0.976	0.976	0.980	0.966	0.980	2,943,891	0.9691	-0.49%
2014-02-19	0	2.050	2.050	2.060	2.040	2.070	1,096,000	2,247,920	2.0510	0.980	0.980	0.985	0.976	0.990	2,291,552	0.9810	-0.49%
2014-02-18	0	2.060	2.050	2.060	2.050	2.060	322,832	661,868	2.0502	0.985	0.980	0.985	0.980	0.985	674,987	0.9806	0.00%
2014-02-17	0	2.060	2.060	2.070	2.060	2.070	618,666	1,278,729	2.0669	0.985	0.985	0.990	0.985	0.990	1,293,527	0.9886	0.49%
2014-02-14	0	2.050	2.050	2.060	2.050	2.060	348,000	714,180	2.0522	0.980	0.980	0.985	0.980	0.985	727,609	0.9815	0.00%
2014-02-13	0	2.050	2.040	2.050	2.040	2.060	482,250	985,116	2.0427	0.980	0.976	0.980	0.976	0.985	1,008,304	0.9770	-0.49%
2014-02-12	0	2.060	2.050	2.060	2.010	2.070	2,766,010	5,681,700	2.0541	0.985	0.980	0.985	0.961	0.990	5,783,262	0.9824	2.49%
2014-02-11	0	2.010	2.010	2.020	1.980	2.020	2,444,000	4,879,180	1.9964	0.961	0.961	0.966	0.947	0.966	5,109,993	0.9548	1.52%
2014-02-10	0	1.980	1.980	1.990	1.980	2.020	2,094,000	4,174,580	1.9936	0.947	0.947	0.952	0.947	0.966	4,378,202	0.9535	-0.50%
2014-02-07	0	1.990	1.980	1.990	1.980	2.040	2,124,000	4,246,700	1.9994	0.952	0.947	0.952	0.947	0.976	4,440,927	0.9563	0.00%
2014-02-06	0	1.990	1.990	2.000	1.980	2.030	2,069,827	4,152,307	2.0061	0.952	0.952	0.957	0.947	0.971	4,327,660	0.9595	0.00%
2014-02-05	0	1.990	1.990	2.000	1.990	2.050	1,102,560	2,208,702	2.0032	0.952	0.952	0.957	0.952	0.980	2,305,268	0.9581	-0.50%
2014-02-04	0	2.000	2.000	2.010	1.950	2.040	1,762,000	3,551,000	2.0153	0.957	0.957	0.961	0.933	0.976	3,684,046	0.9639	-1.96%
2014-01-30	0	2.040	2.030	2.040	2.010	2.040	1,121,465	2,277,763	2.0311	0.976	0.971	0.976	0.961	0.976	2,344,795	0.9714	0.00%
2014-01-29	0	2.040	2.040	2.050	2.040	2.070	1,595,646	3,271,892	2.0505	0.976	0.976	0.980	0.976	0.990	3,336,228	0.9807	0.00%
2014-01-28	0	2.040	2.030	2.040	2.020	2.040	1,338,000	2,720,740	2.0334	0.976	0.971	0.976	0.966	0.976	2,797,533	0.9725	0.00%
2014-01-27	0	2.040	2.030	2.050	1.940	2.060	4,982,333	10,017,692	2.0106	0.976	0.971	0.980	0.928	0.985	10,417,221	0.9616	-1.92%
2014-01-24	0	2.080	2.070	2.080	2.070	2.120	3,173,990	6,630,597	2.0890	0.995	0.990	0.995	0.990	1.014	6,636,280	0.9991	-1.42%
2014-01-23	0	2.110	2.110	2.120	2.110	2.180	1,706,000	3,632,196	2.1291	1.009	1.009	1.014	1.009	1.043	3,566,959	1.0183	-2.31%
2014-01-22	0	2.160	2.150	2.160	2.130	2.220	4,397,500	9,471,040	2.1537	1.033	1.028	1.033	1.019	1.062	9,194,433	1.0301	-1.37%
2014-01-21	0	2.190	2.180	2.200	2.140	2.230	15,042,000	33,115,780	2.2016	1.047	1.043	1.052	1.024	1.067	31,450,293	1.0530	2.82%
2014-01-20	0	2.130	2.120	2.130	2.040	2.140	10,953,916	23,089,043	2.1078	1.019	1.014	1.019	0.976	1.024	22,902,797	1.0081	3.40%
2014-01-17	0	2.060	2.050	2.070	2.040	2.070	1,926,280	3,964,280	2.0580	0.985	0.980	0.990	0.976	0.990	4,027,528	0.9843	0.00%
2014-01-16	0	2.060	2.060	2.080	2.060	2.090	1,420,667	2,947,667	2.0748	0.985	0.985	0.995	0.985	1.000	2,970,376	0.9924	-0.48%
2014-01-15	0	2.070	2.070	2.080	2.060	2.120	2,150,000	4,488,260	2.0876	0.990	0.990	0.995	0.985	1.014	4,495,289	0.9984	-0.48%
2014-01-14	0	2.080	2.080	2.090	2.080	2.110	1,382,000	2,885,640	2.0880	0.995	0.995	1.000	0.995	1.009	2,889,530	0.9987	-1.89%
2014-01-13	0	2.120	2.120	2.140	2.110	2.150	692,000	1,477,240	2.1347	1.014	1.014	1.024	1.009	1.028	1,446,856	1.0210	-0.93%
2014-01-10	0	2.140	2.120	2.140	2.100	2.150	1,910,000	4,057,900	2.1246	1.024	1.014	1.024	1.004	1.028	3,993,489	1.0161	2.39%
2014-01-09	0	2.090	2.090	2.110	2.090	2.140	4,392,000	9,263,720	2.1092	1.000	1.000	1.009	1.000	1.024	9,182,934	1.0088	-2.79%
2014-01-08	0	2.150	2.140	2.150	2.130	2.160	2,902,000	6,235,830	2.1488	1.028	1.024	1.028	1.019	1.033	6,067,594	1.0277	1.42%
2014-01-07	0	2.120	2.110	2.120	2.090	2.130	2,759,666	5,836,152	2.1148	1.014	1.009	1.014	1.000	1.019	5,769,998	1.0115	0.47%
2014-01-06	0	2.110	2.110	2.130	2.070	2.130	5,788,614	12,176,603	2.1035	1.009	1.009	1.019	0.990	1.019	12,103,019	1.0061	1.44%
2014-01-03	0	2.080	2.080	2.100	2.060	2.110	2,840,407	5,934,714	2.0894	0.995	0.995	1.004	0.985	1.009	5,938,814	0.9993	0.97%
2014-01-02	0	2.060	2.060	2.070	2.060	2.120	2,108,500	4,386,385	2.0803	0.985	0.985	0.990	0.985	1.014	4,408,519	0.9950	-1.90%
2013-12-31	0	2.100	2.090	2.100	2.070	2.110	2,514,000	5,261,652	2.0929	1.004	1.000	1.004	0.990	1.009	5,256,351	1.0010	0.00%
2013-12-30	0	2.100	2.080	2.100	2.080	2.110	2,138,083	4,484,870	2.0976	1.004	0.995	1.004	0.995	1.009	4,470,372	1.0032	0.00%
2013-12-27	0	2.100	2.090	2.100	2.080	2.130	2,748,000	5,757,960	2.0953	1.004	1.000	1.004	0.995	1.019	5,745,606	1.0022	0.48%
2013-12-24	0	2.090	2.080	2.090	2.080	2.100	738,498	1,544,555	2.0915	1.000	0.995	1.000	0.995	1.004	1,544,075	1.0003	0.00%
2013-12-23	0	2.090	2.080	2.090	2.080	2.140	920,250	1,929,287	2.0965	1.000	0.995	1.000	0.995	1.024	1,924,088	1.0027	-0.95%
2013-12-20	0	2.110	2.100	2.110	2.090	2.120	1,516,000	3,185,140	2.1010	1.009	1.004	1.009	1.000	1.014	3,169,701	1.0049	-0.47%
2013-12-19	0	2.120	2.120	2.130	2.120	2.150	474,834	1,011,034	2.1292	1.014	1.014	1.019	1.014	1.028	992,798	1.0184	-1.85%
2013-12-18	0	2.160	2.140	2.160	2.120	2.170	1,965,000	4,204,220	2.1396	1.033	1.024	1.033	1.014	1.038	4,108,485	1.0233	0.47%
2013-12-17	0	2.150	2.140	2.160	2.120	2.190	2,074,000	4,443,860	2.1427	1.028	1.024	1.033	1.014	1.047	4,336,385	1.0248	-1.83%
2013-12-16	0	2.190	2.160	2.190	2.130	2.190	731,000	1,586,220	2.1699	1.047	1.033	1.047	1.019	1.047	1,528,398	1.0378	-0.45%
2013-12-13	0	2.200	2.190	2.200	2.120	2.210	1,674,785	3,629,752	2.1673	1.052	1.047	1.052	1.014	1.057	3,501,694	1.0366	3.29%
2013-12-12	0	2.130	2.130	2.150	2.120	2.150	1,391,500	2,966,330	2.1317	1.019	1.019	1.028	1.014	1.028	2,909,393	1.0196	-0.93%
2013-12-11	0	2.150	2.130	2.150	2.130	2.160	2,460,000	5,281,020	2.1468	1.028	1.019	1.028	1.019	1.033	5,143,446	1.0267	-0.92%
2013-12-10	0	2.170	2.170	2.180	2.160	2.210	2,278,905	4,982,800	2.1865	1.038	1.038	1.043	1.033	1.057	4,764,807	1.0458	-1.14%
2013-12-09	0	2.250	2.250	2.260	2.200	2.270	3,653,286	8,212,642	2.2480	1.050	1.050	1.054	1.026	1.059	7,829,802	1.0489	1.35%
2013-12-06	0	2.220	2.210	2.230	2.190	2.240	4,064,333	9,014,215	2.2179	1.036	1.031	1.040	1.022	1.045	8,710,767	1.0348	0.45%
2013-12-05	0	2.210	2.210	2.220	2.200	2.230	5,242,000	11,588,700	2.2107	1.031	1.031	1.036	1.026	1.040	11,234,768	1.0315	-1.34%
2013-12-04	0	2.240	2.240	2.250	2.210	2.250	1,892,441	4,225,107	2.2326	1.045	1.045	1.050	1.031	1.050	4,055,921	1.0417	1.36%
2013-12-03	0	2.210	2.210	2.220	2.190	2.230	5,899,200	13,052,584	2.2126	1.031	1.031	1.036	1.022	1.040	12,643,294	1.0324	-1.78%
2013-12-02	0	2.250	2.230	2.240	2.220	2.260	1,966,250	4,388,513	2.2319	1.050	1.040	1.045	1.036	1.054	4,214,110	1.0414	0.00%
2013-11-29	0	2.250	2.240	2.250	2.210	2.270	1,376,999	3,086,117	2.2412	1.050	1.045	1.050	1.031	1.059	2,951,214	1.0457	0.00%
2013-11-28	0	2.250	2.230	2.250	2.220	2.290	2,698,000	6,055,120	2.2443	1.050	1.040	1.050	1.036	1.068	5,782,412	1.0472	0.00%
2013-11-27	0	2.250	2.240	2.250	2.230	2.270	2,757,665	6,205,602	2.2503	1.050	1.045	1.050	1.040	1.059	5,910,288	1.0500	-1.75%
2013-11-26	0	2.290	2.270	2.300	2.250	2.330	3,177,666	7,235,778	2.2771	1.068	1.059	1.073	1.050	1.087	6,810,443	1.0625	-1.72%
2013-11-25	0	2.330	2.310	2.330	2.310	2.360	2,546,000	5,950,490	2.3372	1.087	1.078	1.087	1.078	1.101	5,456,643	1.0905	-2.10%
2013-11-22	0	2.380	2.360	2.380	2.340	2.380	1,200,103	2,835,638	2.3628	1.110	1.101	1.110	1.092	1.110	2,572,087	1.1025	1.71%
2013-11-21	0	2.340	2.340	2.350	2.330	2.400	2,094,000	4,945,120	2.3616	1.092	1.092	1.096	1.087	1.120	4,487,906	1.1019	0.00%
2013-11-20	0	2.340	2.340	2.350	2.330	2.410	1,719,006	4,043,033	2.3520	1.092	1.092	1.096	1.087	1.124	3,684,211	1.0974	-0.43%
2013-11-19	0	2.350	2.340	2.350	2.330	2.350	1,249,666	2,923,543	2.3395	1.096	1.092	1.096	1.087	1.096	2,678,311	1.0916	0.43%
2013-11-18	0	2.340	2.340	2.350	2.320	2.350	966,750	2,264,695	2.3426	1.092	1.092	1.096	1.082	1.096	2,071,960	1.0930	0.43%
2013-11-15	0	2.330	2.320	2.330	2.300	2.340	1,938,700	4,513,196	2.3279	1.087	1.082	1.087	1.073	1.092	4,155,064	1.0862	0.43%
2013-11-14	0	2.320	2.300	2.320	2.260	2.320	3,817,500	8,741,499	2.2898	1.082	1.073	1.082	1.054	1.082	8,181,749	1.0684	1.75%
2013-11-13	0	2.280	2.260	2.280	2.240	2.280	2,458,483	5,571,634	2.2663	1.064	1.054	1.064	1.045	1.064	5,269,074	1.0574	0.44%
2013-11-12	0	2.270	2.260	2.270	2.250	2.280	1,233,666	2,788,525	2.2604	1.059	1.054	1.059	1.050	1.064	2,644,020	1.0547	0.89%
2013-11-11	0	2.250	2.240	2.250	2.220	2.260	1,099,917	2,468,737	2.2445	1.050	1.045	1.050	1.036	1.054	2,357,366	1.0472	1.35%
2013-11-08	0	2.220	2.220	2.230	2.220	2.250	1,827,666	4,072,015	2.2280	1.036	1.036	1.040	1.036	1.050	3,917,094	1.0396	-1.77%
2013-11-07	0	2.260	2.250	2.260	2.240	2.270	970,000	2,197,580	2.2655	1.054	1.050	1.054	1.045	1.059	2,078,925	1.0571	0.00%
2013-11-06	0	2.260	2.250	2.270	2.250	2.270	3,002,000	6,819,089	2.2715	1.054	1.050	1.059	1.050	1.059	6,433,952	1.0599	-0.88%
2013-11-05	0	2.280	2.260	2.280	2.230	2.300	2,229,006	5,067,933	2.2736	1.064	1.054	1.064	1.040	1.073	4,777,254	1.0608	1.33%
2013-11-04	0	2.250	2.240	2.260	2.240	2.270	832,000	1,873,650	2.2520	1.050	1.045	1.054	1.045	1.059	1,783,160	1.0507	0.00%
2013-11-01	0	2.250	2.240	2.250	2.220	2.260	401,000	900,350	2.2453	1.050	1.045	1.050	1.036	1.054	859,432	1.0476	0.00%
2013-10-31	0	2.250	2.230	2.250	2.230	2.280	1,375,000	3,108,420	2.2607	1.050	1.040	1.050	1.040	1.064	2,946,930	1.0548	0.00%
2013-10-30	0	2.250	2.250	2.260	2.210	2.260	1,640,166	3,666,245	2.2353	1.050	1.050	1.054	1.031	1.054	3,515,239	1.0430	-0.44%
2013-10-29	0	2.260	2.250	2.260	2.230	2.290	1,854,000	4,193,420	2.2618	1.054	1.050	1.054	1.040	1.068	3,973,533	1.0553	-0.44%
2013-10-28	0	2.270	2.260	2.280	2.260	2.370	4,677,250	10,859,747	2.3218	1.059	1.054	1.064	1.054	1.106	10,024,384	1.0833	-2.99%
2013-10-25	0	2.340	2.330	2.340	2.270	2.340	3,207,666	7,387,824	2.3032	1.092	1.087	1.092	1.059	1.092	6,874,740	1.0746	0.86%
2013-10-24	0	2.320	2.300	2.320	2.250	2.320	1,320,000	3,027,750	2.2938	1.082	1.073	1.082	1.050	1.082	2,829,053	1.0702	1.75%
2013-10-23	0	2.280	2.270	2.290	2.270	2.330	1,942,333	4,456,669	2.2945	1.064	1.059	1.068	1.059	1.087	4,162,850	1.0706	-2.15%
2013-10-22	0	2.330	2.320	2.330	2.260	2.340	4,252,000	9,824,060	2.3105	1.087	1.082	1.087	1.054	1.092	9,112,979	1.0780	2.19%
2013-10-21	0	2.280	2.280	2.290	2.270	2.300	3,354,000	7,660,824	2.2841	1.064	1.064	1.068	1.059	1.073	7,188,366	1.0657	0.00%
2013-10-18	0	2.280	2.260	2.280	2.250	2.280	2,157,250	4,910,426	2.2762	1.064	1.054	1.064	1.050	1.064	4,623,465	1.0621	1.33%
2013-10-17	0	2.250	2.240	2.260	2.180	2.280	2,195,750	4,937,558	2.2487	1.050	1.045	1.054	1.017	1.064	4,705,979	1.0492	0.45%
2013-10-16	0	2.240	2.240	2.250	2.240	2.270	2,144,313	4,846,093	2.2600	1.045	1.045	1.050	1.045	1.059	4,595,738	1.0545	-0.88%
2013-10-15	0	2.260	2.250	2.270	2.230	2.300	3,301,733	7,509,744	2.2745	1.054	1.050	1.059	1.040	1.073	7,076,346	1.0612	1.35%
2013-10-11	0	2.230	2.220	2.230	2.190	2.230	2,626,179	5,805,041	2.2105	1.040	1.036	1.040	1.022	1.040	5,628,484	1.0314	2.29%
2013-10-10	0	2.180	2.170	2.180	2.160	2.190	834,666	1,814,667	2.1741	1.017	1.012	1.017	1.008	1.022	1,788,874	1.0144	0.00%
2013-10-09	0	2.180	2.150	2.180	2.130	2.180	1,846,000	3,980,940	2.1565	1.017	1.003	1.017	0.994	1.017	3,956,387	1.0062	0.00%
2013-10-08	0	2.180	2.150	2.180	2.150	2.190	822,000	1,786,840	2.1738	1.017	1.003	1.017	1.003	1.022	1,761,728	1.0143	0.46%
2013-10-07	0	2.170	2.160	2.170	2.140	2.180	1,934,000	4,177,360	2.1600	1.012	1.008	1.012	0.998	1.017	4,144,991	1.0078	-1.36%
2013-10-04	0	2.200	2.180	2.200	2.170	2.220	1,225,118	2,676,761	2.1849	1.026	1.017	1.026	1.012	1.036	2,625,700	1.0194	-0.45%
2013-10-03	0	2.210	2.210	2.220	2.190	2.230	1,078,099	2,384,469	2.2117	1.031	1.031	1.036	1.022	1.040	2,310,605	1.0320	-0.45%
2013-10-02	0	2.220	2.200	2.220	2.190	2.240	1,840,878	4,092,318	2.2230	1.036	1.026	1.036	1.022	1.045	3,945,410	1.0372	1.37%
2013-09-30	0	2.190	2.190	2.220	2.180	2.230	1,238,599	2,735,148	2.2083	1.022	1.022	1.036	1.017	1.040	2,654,592	1.0303	-1.79%
2013-09-27	0	2.230	2.220	2.230	2.200	2.240	4,360,981	9,699,278	2.2241	1.040	1.036	1.040	1.026	1.045	9,346,549	1.0377	0.00%
2013-09-26	0	2.230	2.220	2.230	2.170	2.230	3,126,019	6,878,937	2.2005	1.040	1.036	1.040	1.012	1.040	6,699,752	1.0267	2.29%
2013-09-25	0	2.180	2.170	2.190	2.140	2.190	3,769,750	8,146,542	2.1610	1.017	1.012	1.022	0.998	1.022	8,079,410	1.0083	0.46%
2013-09-24	0	2.170	2.160	2.170	2.130	2.170	2,290,333	4,929,174	2.1522	1.012	1.008	1.012	0.994	1.012	4,908,692	1.0042	1.40%
2013-09-23	0	2.140	2.130	2.160	2.130	2.190	954,665	2,058,423	2.1562	0.998	0.994	1.008	0.994	1.022	2,046,059	1.0060	-1.38%
2013-09-19	0	2.170	2.170	2.180	2.140	2.180	4,017,333	8,691,672	2.1635	1.012	1.012	1.017	0.998	1.017	8,610,035	1.0095	0.93%
2013-09-18	0	2.150	2.150	2.160	2.090	2.160	3,270,000	7,015,880	2.1455	1.003	1.003	1.008	0.975	1.008	7,008,335	1.0011	1.42%
2013-09-17	0	2.120	2.110	2.120	2.090	2.120	2,698,130	5,680,786	2.1055	0.989	0.984	0.989	0.975	0.989	5,782,691	0.9824	1.44%
2013-09-16	0	2.090	2.070	2.090	2.060	2.090	1,945,500	4,049,790	2.0816	0.975	0.966	0.975	0.961	0.975	4,169,638	0.9713	1.95%
2013-09-13	0	2.050	2.040	2.060	2.030	2.070	2,413,884	4,929,078	2.0420	0.957	0.952	0.961	0.947	0.966	5,173,489	0.9528	0.00%
2013-09-12	0	2.050	2.040	2.050	2.030	2.060	2,829,333	5,768,506	2.0388	0.957	0.952	0.957	0.947	0.961	6,063,888	0.9513	0.00%
2013-09-11	0	2.050	2.050	2.070	2.050	2.080	732,000	1,507,080	2.0589	0.957	0.957	0.966	0.957	0.971	1,568,838	0.9606	-1.44%
2013-09-10	0	2.080	2.070	2.080	2.050	2.080	1,707,000	3,529,320	2.0676	0.971	0.966	0.971	0.957	0.971	3,658,480	0.9647	1.96%
2013-09-09	0	2.040	2.030	2.040	2.030	2.090	1,351,000	2,778,256	2.0564	0.952	0.947	0.952	0.947	0.975	2,895,493	0.9595	-0.97%
2013-09-06	0	2.060	2.050	2.060	2.040	2.070	1,522,667	3,127,344	2.0539	0.961	0.957	0.961	0.952	0.966	3,263,413	0.9583	0.98%
2013-09-05	0	2.040	2.040	2.050	2.030	2.060	1,509,333	3,086,079	2.0447	0.952	0.952	0.957	0.947	0.961	3,234,835	0.9540	0.00%
2013-09-04	0	2.040	2.030	2.040	2.020	2.060	1,727,985	3,529,449	2.0425	0.952	0.947	0.952	0.943	0.961	3,703,455	0.9530	0.99%
2013-09-03	0	2.020	2.020	2.030	1.980	2.040	2,622,500	5,288,460	2.0166	0.943	0.943	0.947	0.924	0.952	5,620,599	0.9409	1.00%
2013-09-02	0	2.000	2.000	2.010	1.980	2.010	1,090,000	2,171,830	1.9925	0.933	0.933	0.938	0.924	0.938	2,336,112	0.9297	1.01%
2013-08-30	0	1.980	1.970	1.990	1.960	1.990	1,310,000	2,588,060	1.9756	0.924	0.919	0.929	0.915	0.929	2,807,620	0.9218	1.54%
2013-08-29	0	1.950	1.940	1.950	1.900	1.950	585,000	1,131,872	1.9348	0.910	0.905	0.910	0.887	0.910	1,253,785	0.9028	2.63%
2013-08-28	0	1.900	1.890	1.900	1.890	1.960	5,362,000	10,329,760	1.9265	0.887	0.882	0.887	0.882	0.915	11,491,955	0.8989	-2.06%
2013-08-27	0	1.940	1.940	1.960	1.940	1.970	2,225,666	4,359,548	1.9588	0.905	0.905	0.915	0.905	0.919	4,770,096	0.9139	-1.02%
2013-08-26	0	1.960	1.950	1.960	1.950	1.980	1,532,000	3,007,160	1.9629	0.915	0.910	0.915	0.910	0.924	3,283,416	0.9159	-1.51%
2013-08-23	0	1.990	1.980	1.990	1.960	2.010	3,216,000	6,392,320	1.9877	0.929	0.924	0.929	0.915	0.938	6,892,601	0.9274	1.02%
2013-08-22	0	1.970	1.960	1.970	1.950	1.970	2,374,000	4,650,060	1.9587	0.919	0.915	0.919	0.910	0.919	5,088,008	0.9139	0.00%
2013-08-21	0	1.970	1.960	1.970	1.940	1.980	3,158,416	6,184,657	1.9582	0.919	0.915	0.919	0.905	0.924	6,769,186	0.9136	-0.51%
2013-08-20	0	1.980	1.970	1.980	1.950	2.040	5,226,000	10,340,750	1.9787	0.924	0.919	0.924	0.910	0.952	11,200,477	0.9232	-2.46%
2013-08-19	0	2.030	2.030	2.040	2.020	2.050	1,124,000	2,287,060	2.0348	0.947	0.947	0.952	0.943	0.957	2,408,981	0.9494	-1.93%
2013-08-16	0	2.070	2.050	2.080	2.030	2.080	1,054,000	2,168,588	2.0575	0.966	0.957	0.971	0.947	0.971	2,258,956	0.9600	0.00%
2013-08-15	0	2.070	2.060	2.080	2.060	2.090	2,044,083	4,242,688	2.0756	0.966	0.961	0.971	0.961	0.975	4,380,923	0.9684	-0.48%
2013-08-13	0	2.080	2.070	2.110	2.070	2.140	2,946,666	6,180,245	2.0974	0.971	0.966	0.984	0.966	0.998	6,315,359	0.9786	-0.19%
2013-08-12	0	2.140	2.120	2.140	2.090	2.150	1,444,666	3,068,345	2.1239	0.972	0.963	0.972	0.950	0.977	3,179,440	0.9651	2.39%
2013-08-09	0	2.090	2.090	2.100	2.070	2.120	1,626,000	3,396,080	2.0886	0.950	0.950	0.954	0.941	0.963	3,578,522	0.9490	-0.48%
2013-08-08	0	2.100	2.100	2.110	2.090	2.130	1,838,000	3,876,340	2.1090	0.954	0.954	0.959	0.950	0.968	4,045,095	0.9583	0.48%
2013-08-07	0	2.090	2.090	2.110	2.090	2.150	1,758,000	3,731,970	2.1228	0.950	0.950	0.959	0.950	0.977	3,869,029	0.9646	-2.34%
2013-08-06	0	2.140	2.140	2.150	2.130	2.160	441,500	946,870	2.1447	0.972	0.972	0.977	0.968	0.981	971,659	0.9745	-0.47%
2013-08-05	0	2.150	2.140	2.150	2.140	2.180	1,045,789	2,256,542	2.1577	0.977	0.972	0.977	0.972	0.991	2,301,586	0.9804	0.00%
2013-08-02	0	2.150	2.140	2.150	2.150	2.190	2,237,333	4,833,676	2.1605	0.977	0.972	0.977	0.977	0.995	4,923,952	0.9817	-0.92%
2013-08-01	0	2.170	2.160	2.170	2.160	2.180	1,306,263	2,835,490	2.1707	0.986	0.981	0.986	0.981	0.991	2,874,841	0.9863	-0.46%
2013-07-31	0	2.180	2.160	2.180	2.140	2.180	1,933,000	4,186,769	2.1659	0.991	0.981	0.991	0.972	0.991	4,254,172	0.9842	0.93%
2013-07-30	0	2.160	2.140	2.160	2.130	2.200	1,226,000	2,642,430	2.1553	0.981	0.972	0.981	0.968	1.000	2,698,197	0.9793	-1.82%
2013-07-29	0	2.200	2.160	2.200	2.150	2.210	1,235,333	2,678,105	2.1679	1.000	0.981	1.000	0.977	1.004	2,718,737	0.9851	0.46%
2013-07-26	0	2.190	2.160	2.190	2.160	2.210	1,002,000	2,186,380	2.1820	0.995	0.981	0.995	0.981	1.004	2,205,215	0.9915	0.00%
2013-07-25	0	2.190	2.160	2.200	2.160	2.220	1,028,000	2,247,480	2.1863	0.995	0.981	1.000	0.981	1.009	2,262,436	0.9934	0.46%
2013-07-24	0	2.180	2.160	2.190	2.140	2.200	2,154,000	4,673,400	2.1696	0.991	0.981	0.995	0.972	1.000	4,740,551	0.9858	2.35%
2013-07-23	0	2.130	2.120	2.130	2.090	2.150	1,910,000	4,049,166	2.1200	0.968	0.963	0.968	0.950	0.977	4,203,553	0.9633	3.40%
2013-07-22	0	2.060	2.070	2.080	2.060	2.100	734,000	1,519,760	2.0705	0.936	0.941	0.945	0.936	0.954	1,615,397	0.9408	-1.44%
2013-07-19	0	2.090	2.080	2.090	2.080	2.090	550,100	1,149,144	2.0890	0.950	0.945	0.950	0.945	0.950	1,210,667	0.9492	0.97%
2013-07-18	0	2.070	2.060	2.080	2.060	2.110	1,832,000	3,837,782	2.0949	0.941	0.936	0.945	0.936	0.959	4,031,890	0.9519	-1.90%
2013-07-17	0	2.110	2.100	2.120	2.100	2.140	1,733,333	3,663,949	2.1138	0.959	0.954	0.963	0.954	0.972	3,814,742	0.9605	-1.40%
2013-07-16	0	2.140	2.130	2.140	2.110	2.140	870,999	1,851,457	2.1257	0.972	0.968	0.972	0.959	0.972	1,916,906	0.9659	0.94%
2013-07-15	0	2.120	2.100	2.120	2.090	2.120	940,000	1,976,900	2.1031	0.963	0.954	0.963	0.950	0.963	2,068,764	0.9556	1.44%
2013-07-12	0	2.090	2.080	2.090	2.070	2.110	1,358,000	2,842,220	2.0929	0.950	0.945	0.950	0.941	0.959	2,988,704	0.9510	0.00%
2013-07-11	0	2.090	2.080	2.090	2.020	2.090	3,290,000	6,763,170	2.0557	0.950	0.945	0.950	0.918	0.950	7,240,675	0.9341	2.45%
2013-07-10	0	2.040	2.030	2.050	2.010	2.050	2,223,999	4,528,374	2.0361	0.927	0.922	0.931	0.913	0.931	4,894,606	0.9252	0.49%
2013-07-09	0	2.030	2.010	2.030	2.000	2.050	1,280,000	2,595,590	2.0278	0.922	0.913	0.922	0.909	0.931	2,817,041	0.9214	1.00%
2013-07-08	0	2.010	2.000	2.020	2.000	2.030	2,847,500	5,731,175	2.0127	0.913	0.909	0.918	0.909	0.922	6,266,815	0.9145	-1.47%
2013-07-05	0	2.040	2.030	2.040	2.020	2.050	3,496,667	7,111,503	2.0338	0.927	0.922	0.927	0.918	0.931	7,695,511	0.9241	0.49%
2013-07-04	0	2.030	2.020	2.030	2.020	2.060	1,053,750	2,150,330	2.0406	0.922	0.918	0.922	0.918	0.936	2,319,107	0.9272	-0.49%
2013-07-03	0	2.040	2.030	2.040	2.030	2.080	1,872,000	3,827,710	2.0447	0.927	0.922	0.927	0.922	0.945	4,119,922	0.9291	-0.49%
2013-07-02	0	2.050	2.040	2.050	2.040	2.100	3,881,995	8,018,348	2.0655	0.931	0.927	0.931	0.927	0.954	8,543,546	0.9385	-0.97%
2013-06-28	0	2.070	2.050	2.100	2.050	2.140	5,792,000	12,058,330	2.0819	0.941	0.931	0.954	0.931	0.972	12,747,110	0.9460	-2.36%
2013-06-27	0	2.120	2.100	2.120	2.010	2.150	3,345,215	7,050,903	2.1078	0.963	0.954	0.963	0.913	0.977	7,362,193	0.9577	4.95%
2013-06-26	0	2.020	2.010	2.020	1.990	2.030	4,549,000	9,155,580	2.0127	0.918	0.913	0.918	0.904	0.922	10,011,499	0.9145	0.00%
2013-06-25	0	2.020	2.000	2.020	1.900	2.070	4,718,371	9,419,525	1.9964	0.918	0.909	0.918	0.863	0.941	10,384,253	0.9071	-1.46%
2013-06-24	0	2.050	2.040	2.050	2.040	2.150	3,864,333	8,049,699	2.0831	0.931	0.927	0.931	0.927	0.977	8,504,675	0.9465	-4.65%
2013-06-21	0	2.150	2.150	2.160	2.150	2.190	4,474,175	9,682,499	2.1641	0.977	0.977	0.981	0.977	0.995	9,846,823	0.9833	-3.59%
2013-06-20	0	2.230	2.220	2.230	2.200	2.250	2,672,000	5,929,920	2.2193	1.013	1.009	1.013	1.000	1.022	5,880,573	1.0084	-2.19%
2013-06-19	0	2.280	2.270	2.280	2.260	2.320	3,280,160	7,478,761	2.2800	1.036	1.031	1.036	1.027	1.054	7,219,019	1.0360	-1.72%
2013-06-18	0	2.320	2.290	2.330	2.290	2.390	10,000,333	23,298,820	2.3298	1.054	1.041	1.059	1.041	1.086	22,008,864	1.0586	1.31%
2013-06-17	0	2.290	2.290	2.300	2.250	2.320	3,695,137	8,455,558	2.2883	1.041	1.041	1.045	1.022	1.054	8,132,306	1.0397	1.78%
2013-06-14	0	2.250	2.240	2.250	2.200	2.270	3,133,365	7,048,483	2.2495	1.022	1.018	1.022	1.000	1.031	6,895,951	1.0221	2.27%
2013-06-13	0	2.200	2.180	2.200	2.100	2.280	8,229,424	17,817,691	2.1651	1.000	0.991	1.000	0.954	1.036	18,111,424	0.9838	-3.51%
2013-06-11	0	2.280	2.260	2.280	2.230	2.300	4,426,333	9,993,239	2.2577	1.036	1.027	1.036	1.013	1.045	9,741,532	1.0258	0.88%
2013-06-10	0	2.260	2.250	2.270	2.260	2.340	3,027,500	6,940,625	2.2925	1.027	1.022	1.031	1.027	1.063	6,662,962	1.0417	-1.31%
2013-06-07	0	2.290	2.280	2.290	2.280	2.380	7,098,333	16,535,095	2.3294	1.041	1.036	1.041	1.036	1.081	15,622,104	1.0584	-3.78%
2013-06-06	0	2.380	2.370	2.380	2.350	2.400	3,922,000	9,314,822	2.3750	1.081	1.077	1.081	1.068	1.091	8,631,589	1.0792	0.42%
2013-06-05	0	2.370	2.370	2.380	2.350	2.410	7,519,836	17,901,633	2.3806	1.077	1.077	1.081	1.068	1.095	16,549,754	1.0817	0.42%
2013-06-04	0	2.360	2.350	2.370	2.350	2.450	8,405,000	20,244,940	2.4087	1.072	1.068	1.077	1.068	1.113	18,497,834	1.0944	0.00%
2013-06-03	0	2.360	2.350	2.360	2.350	2.390	3,668,166	8,695,907	2.3706	1.072	1.068	1.072	1.068	1.086	8,072,948	1.0772	-0.84%
2013-05-31	0	2.380	2.370	2.380	2.310	2.400	6,147,935	14,524,956	2.3626	1.081	1.077	1.081	1.050	1.091	13,530,456	1.0735	1.71%
2013-05-30	0	2.340	2.330	2.340	2.320	2.380	1,846,000	4,322,360	2.3415	1.063	1.059	1.063	1.054	1.081	4,062,701	1.0639	-1.27%
2013-05-29	0	2.370	2.360	2.370	2.350	2.380	9,442,000	22,399,626	2.3723	1.077	1.072	1.077	1.068	1.081	20,780,078	1.0779	1.28%
2013-05-28	0	2.340	2.330	2.340	2.290	2.350	3,013,459	7,023,340	2.3307	1.063	1.059	1.063	1.041	1.068	6,632,060	1.0590	2.63%
2013-05-27	0	2.280	2.290	2.300	2.270	2.320	2,564,734	5,879,303	2.2924	1.036	1.041	1.045	1.031	1.054	5,644,500	1.0416	-0.87%
2013-05-24	0	2.300	2.300	2.310	2.290	2.320	2,614,333	6,014,962	2.3008	1.045	1.045	1.050	1.041	1.054	5,753,658	1.0454	0.00%
2013-05-23	0	2.300	2.270	2.300	2.270	2.350	5,483,875	12,583,853	2.2947	1.045	1.031	1.045	1.031	1.068	12,068,984	1.0427	-2.13%
2013-05-22	0	2.350	2.320	2.350	2.300	2.370	3,210,152	7,499,283	2.3361	1.068	1.054	1.068	1.045	1.077	7,064,945	1.0615	1.73%
2013-05-21	0	2.310	2.310	2.320	2.300	2.350	1,918,000	4,472,180	2.3317	1.050	1.050	1.054	1.045	1.068	4,221,160	1.0595	-1.28%
2013-05-20	0	2.340	2.330	2.340	2.300	2.350	2,992,332	6,981,856	2.3332	1.063	1.059	1.063	1.045	1.068	6,585,564	1.0602	2.18%
2013-05-16	0	2.290	2.290	2.310	2.290	2.320	1,858,583	4,272,609	2.2989	1.041	1.041	1.050	1.041	1.054	4,090,394	1.0445	-0.43%
2013-05-15	0	2.300	2.290	2.300	2.250	2.320	4,336,000	9,960,500	2.2972	1.045	1.041	1.045	1.022	1.054	9,542,726	1.0438	2.68%
2013-05-14	0	2.240	2.250	2.260	2.220	2.250	4,026,000	8,994,250	2.2340	1.018	1.022	1.027	1.009	1.022	8,860,474	1.0151	0.00%
2013-05-13	0	2.240	2.240	2.250	2.200	2.250	3,164,000	7,069,420	2.2343	1.018	1.018	1.022	1.000	1.022	6,963,373	1.0152	1.36%
2013-05-10	0	2.210	2.210	2.230	2.180	2.220	5,268,166	11,622,733	2.2062	1.004	1.004	1.013	0.991	1.009	11,594,249	1.0025	1.38%
2013-05-09	0	2.180	2.180	2.190	2.170	2.200	3,478,993	7,590,478	2.1818	0.991	0.991	0.995	0.986	1.000	7,656,613	0.9914	-0.91%
2013-05-08	0	2.200	2.180	2.190	2.150	2.200	3,820,810	8,310,127	2.1750	1.000	0.991	0.995	0.977	1.000	8,408,889	0.9883	2.33%
2013-05-07	0	2.150	2.140	2.150	2.130	2.160	1,634,200	3,504,260	2.1443	0.977	0.972	0.977	0.968	0.981	3,596,569	0.9743	-0.46%
2013-05-06	0	2.160	2.160	2.170	2.150	2.190	1,784,458	3,858,559	2.1623	0.981	0.981	0.986	0.977	0.995	3,927,259	0.9825	0.47%
2013-05-03	0	2.150	2.140	2.150	2.140	2.180	1,402,005	3,024,500	2.1573	0.977	0.972	0.977	0.972	0.991	3,085,551	0.9802	0.94%
2013-05-02	0	2.130	2.120	2.140	2.110	2.150	1,055,000	2,241,950	2.1251	0.968	0.963	0.972	0.959	0.977	2,321,858	0.9656	-1.84%
2013-04-30	0	2.170	2.150	2.170	2.150	2.190	1,416,000	3,071,400	2.1691	0.986	0.977	0.986	0.977	0.995	3,116,351	0.9856	-0.91%
2013-04-29	0	2.190	2.170	2.190	2.150	2.200	8,472,000	18,508,400	2.1847	0.995	0.986	0.995	0.977	1.000	18,645,289	0.9927	0.92%
2013-04-26	0	2.170	2.160	2.170	2.130	2.190	5,690,000	12,358,924	2.1720	0.986	0.981	0.986	0.968	0.995	12,522,627	0.9869	1.88%
2013-04-25	0	2.130	2.130	2.150	2.120	2.150	4,550,666	9,735,958	2.1395	0.968	0.968	0.977	0.963	0.977	10,015,165	0.9721	-1.39%
2013-04-24	0	2.160	2.150	2.160	2.110	2.160	3,251,888	6,962,981	2.1412	0.981	0.977	0.981	0.959	0.981	7,156,798	0.9729	2.86%
2013-04-23	0	2.100	2.090	2.100	2.090	2.160	1,470,000	3,102,850	2.1108	0.954	0.950	0.954	0.950	0.981	3,235,195	0.9591	-1.87%
2013-04-22	0	2.140	2.140	2.150	2.080	2.160	2,315,500	4,951,700	2.1385	0.972	0.972	0.977	0.945	0.981	5,095,983	0.9717	1.90%
2013-04-19	0	2.100	2.090	2.100	2.050	2.100	1,990,333	4,143,882	2.0820	0.954	0.950	0.954	0.931	0.954	4,380,351	0.9460	2.44%
2013-04-18	0	2.050	2.040	2.050	2.020	2.090	1,989,750	4,099,490	2.0603	0.931	0.927	0.931	0.918	0.950	4,379,068	0.9362	1.49%
2013-04-17	0	2.020	2.020	2.030	1.990	2.030	1,143,066	2,302,290	2.0141	0.918	0.918	0.922	0.904	0.922	2,515,675	0.9152	1.51%
2013-04-16	0	1.990	1.990	2.000	1.930	2.000	1,928,000	3,815,790	1.9791	0.904	0.904	0.909	0.877	0.909	4,243,168	0.8993	-0.50%
2013-04-15	0	2.000	1.980	2.000	1.980	2.010	1,354,000	2,696,100	1.9912	0.909	0.900	0.909	0.900	0.913	2,979,901	0.9048	1.01%
2013-04-12	0	1.980	1.980	2.000	1.980	2.030	683,000	1,366,920	2.0013	0.900	0.900	0.909	0.900	0.922	1,503,155	0.9094	-1.00%
2013-04-11	0	2.000	2.000	2.010	1.990	2.020	1,576,000	3,170,280	2.0116	0.909	0.909	0.913	0.904	0.918	3,468,481	0.9140	0.50%
2013-04-10	0	1.990	1.980	1.990	1.980	2.000	889,998	1,768,636	1.9872	0.904	0.900	0.904	0.900	0.909	1,958,719	0.9030	1.53%
2013-04-09	0	1.960	1.950	1.980	1.950	1.990	2,165,916	4,273,177	1.9729	0.891	0.886	0.900	0.886	0.904	4,766,776	0.8965	-1.01%
2013-04-08	0	1.980	1.970	1.980	1.900	1.980	2,924,519	5,682,430	1.9430	0.900	0.895	0.900	0.863	0.900	6,436,320	0.8829	1.02%
2013-04-05	0	1.960	1.960	1.970	1.940	2.080	6,173,622	12,268,339	1.9872	0.891	0.891	0.895	0.881	0.945	13,586,988	0.9029	-5.77%
2013-04-03	0	2.080	2.080	2.090	2.060	2.140	2,310,666	4,830,738	2.0906	0.945	0.945	0.950	0.936	0.972	5,085,344	0.9499	-2.80%
2013-04-02	0	2.140	2.130	2.140	2.120	2.150	972,000	2,073,000	2.1327	0.972	0.968	0.972	0.963	0.977	2,139,190	0.9691	1.42%
2013-03-28	0	2.110	2.110	2.130	2.110	2.160	1,867,667	3,974,350	2.1280	0.959	0.959	0.968	0.959	0.981	4,110,386	0.9669	-2.31%
2013-03-27	0	2.160	2.150	2.160	2.120	2.180	1,259,905	2,711,974	2.1525	0.981	0.977	0.981	0.963	0.991	2,772,815	0.9781	1.41%
2013-03-26	0	2.130	2.110	2.130	2.100	2.150	1,219,166	2,580,006	2.1162	0.968	0.959	0.968	0.954	0.977	2,683,157	0.9616	0.95%
2013-03-25	0	2.110	2.110	2.120	2.110	2.150	1,040,000	2,201,540	2.1169	0.959	0.959	0.963	0.959	0.977	2,288,846	0.9619	-1.40%
2013-03-22	0	2.140	2.130	2.140	2.100	2.160	962,000	2,055,320	2.1365	0.972	0.968	0.972	0.954	0.981	2,117,182	0.9708	1.90%
2013-03-21	0	2.100	2.100	2.130	2.100	2.150	2,195,000	4,671,305	2.1282	0.954	0.954	0.968	0.954	0.977	4,830,785	0.9670	-0.94%
2013-03-20	0	2.120	2.120	2.140	2.030	2.150	3,240,000	6,887,740	2.1258	0.963	0.963	0.972	0.922	0.977	7,130,635	0.9659	1.44%
2013-03-19	0	2.090	2.080	2.090	2.050	2.100	1,866,000	3,885,020	2.0820	0.950	0.945	0.950	0.931	0.954	4,106,717	0.9460	0.48%
2013-03-18	0	2.080	2.070	2.080	2.020	2.120	5,013,666	10,311,165	2.0566	0.945	0.941	0.945	0.918	0.963	11,034,142	0.9345	-3.26%
2013-03-15	0	2.150	2.150	2.160	2.150	2.200	3,690,000	8,033,724	2.1772	0.977	0.977	0.981	0.977	1.000	8,121,000	0.9893	-2.27%
2013-03-14	0	2.200	2.180	2.200	2.120	2.200	4,592,000	9,912,534	2.1587	1.000	0.991	1.000	0.963	1.000	10,106,134	0.9808	1.85%
2013-03-13	0	2.160	2.160	2.170	2.100	2.170	4,054,500	8,678,030	2.1403	0.981	0.981	0.986	0.954	0.986	8,923,197	0.9725	0.47%
2013-03-12	0	2.150	2.140	2.150	2.140	2.240	4,517,386	9,895,034	2.1904	0.977	0.972	0.977	0.972	1.018	9,941,922	0.9953	-2.71%
2013-03-11	0	2.210	2.210	2.220	2.200	2.320	25,465,430	57,307,621	2.2504	1.004	1.004	1.009	1.000	1.054	56,044,653	1.0225	-3.07%
2013-03-08	0	2.280	2.270	2.280	2.270	2.330	3,922,000	9,012,560	2.2980	1.036	1.031	1.036	1.031	1.059	8,631,589	1.0441	-1.30%
2013-03-07	0	2.310	2.290	2.320	2.280	2.350	4,717,697	10,878,484	2.3059	1.050	1.041	1.054	1.036	1.068	10,382,769	1.0477	-2.12%
2013-03-06	0	2.360	2.350	2.360	2.330	2.370	3,634,331	8,587,101	2.3628	1.072	1.068	1.072	1.059	1.077	7,998,483	1.0736	2.16%
2013-03-05	0	2.310	2.310	2.320	2.270	2.330	1,523,596	3,519,592	2.3101	1.050	1.050	1.054	1.031	1.059	3,353,150	1.0496	1.76%
2013-03-04	0	2.270	2.270	2.300	2.270	2.360	3,693,166	8,506,321	2.3033	1.031	1.031	1.045	1.031	1.072	8,127,968	1.0465	-3.81%
2013-03-01	0	2.360	2.360	2.370	2.320	2.420	4,151,333	9,801,995	2.3612	1.072	1.072	1.077	1.054	1.100	9,136,308	1.0729	-2.88%
2013-02-28	0	2.430	2.420	2.430	2.380	2.440	2,179,654	5,263,651	2.4149	1.104	1.100	1.104	1.081	1.109	4,797,011	1.0973	2.53%
2013-02-27	0	2.370	2.360	2.370	2.310	2.370	1,419,000	3,332,430	2.3484	1.077	1.072	1.077	1.050	1.077	3,122,954	1.0671	2.60%
2013-02-26	0	2.310	2.300	2.310	2.280	2.350	2,798,333	6,483,949	2.3171	1.050	1.045	1.050	1.036	1.068	6,158,608	1.0528	-0.43%
2013-02-25	0	2.320	2.310	2.320	2.300	2.420	6,730,666	15,764,305	2.3422	1.054	1.050	1.054	1.045	1.100	14,812,938	1.0642	-5.31%
2013-02-22	0	2.450	2.440	2.450	2.440	2.470	2,879,550	7,064,402	2.4533	1.113	1.109	1.113	1.109	1.122	6,337,351	1.1147	-2.00%
2013-02-21	0	2.500	2.470	2.510	2.470	2.530	6,904,666	17,259,251	2.4997	1.136	1.122	1.140	1.122	1.150	15,195,880	1.1358	-0.79%
2013-02-20	0	2.520	2.510	2.530	2.490	2.540	2,921,220	7,364,307	2.5210	1.145	1.140	1.150	1.131	1.154	6,429,059	1.1455	1.20%
2013-02-19	0	2.490	2.490	2.500	2.490	2.570	2,917,733	7,346,158	2.5178	1.131	1.131	1.136	1.131	1.168	6,421,385	1.1440	-2.35%
2013-02-18	0	2.550	2.550	2.560	2.500	2.570	2,301,167	5,851,907	2.5430	1.159	1.159	1.163	1.136	1.168	5,064,439	1.1555	-0.78%
2013-02-15	0	2.570	2.570	2.580	2.520	2.580	3,210,058	8,211,023	2.5579	1.168	1.168	1.172	1.145	1.172	7,064,738	1.1623	1.18%
2013-02-14	0	2.540	2.540	2.550	2.470	2.550	5,023,781	12,592,898	2.5067	1.154	1.154	1.159	1.122	1.159	11,056,403	1.1390	3.67%
2013-02-08	0	2.450	2.450	2.470	2.400	2.470	1,956,000	4,797,760	2.4528	1.113	1.113	1.122	1.091	1.122	4,304,790	1.1145	2.08%
2013-02-07	0	2.400	2.390	2.420	2.390	2.430	1,884,333	4,540,042	2.4094	1.091	1.086	1.100	1.086	1.104	4,147,065	1.0948	-0.41%
2013-02-06	0	2.410	2.400	2.410	2.390	2.520	9,532,288	23,175,623	2.4313	1.095	1.091	1.095	1.086	1.145	20,978,785	1.1047	-2.82%
2013-02-05	0	2.480	2.470	2.480	2.450	2.530	4,775,000	11,906,040	2.4934	1.127	1.122	1.127	1.113	1.150	10,508,883	1.1330	-0.80%
2013-02-04	0	2.500	2.500	2.510	2.400	2.530	6,999,750	17,306,570	2.4725	1.136	1.136	1.140	1.091	1.150	15,405,142	1.1234	4.60%
2013-02-01	0	2.390	2.400	2.410	2.380	2.470	6,594,666	15,920,245	2.4141	1.086	1.091	1.095	1.081	1.122	14,513,627	1.0969	-1.65%
2013-01-31	0	2.430	2.420	2.430	2.400	2.460	5,307,171	12,828,070	2.4171	1.104	1.100	1.104	1.091	1.118	11,680,092	1.0983	-1.22%
2013-01-30	0	2.460	2.440	2.460	2.430	2.500	4,874,000	11,985,400	2.4590	1.118	1.109	1.118	1.104	1.136	10,726,763	1.1173	0.41%
2013-01-29	0	2.450	2.450	2.480	2.450	2.490	2,291,250	5,639,011	2.4611	1.113	1.113	1.127	1.113	1.131	5,042,613	1.1183	-1.61%
2013-01-28	0	2.490	2.460	2.490	2.460	2.580	4,437,666	11,117,919	2.5054	1.131	1.118	1.131	1.118	1.172	9,766,474	1.1384	-1.58%
2013-01-25	0	2.530	2.510	2.520	2.450	2.530	6,366,833	15,817,874	2.4844	1.150	1.140	1.145	1.113	1.150	14,012,210	1.1289	2.43%
2013-01-24	0	2.470	2.460	2.470	2.460	2.570	8,495,333	21,322,725	2.5099	1.122	1.118	1.122	1.118	1.168	18,696,640	1.1405	-3.89%
2013-01-23	0	2.570	2.560	2.570	2.550	2.620	3,273,832	8,474,846	2.5887	1.168	1.163	1.168	1.159	1.190	7,205,092	1.1762	-0.39%
2013-01-22	0	2.580	2.570	2.580	2.530	2.630	4,953,907	12,751,233	2.5740	1.172	1.168	1.172	1.150	1.195	10,902,624	1.1696	-0.77%
2013-01-21	0	2.600	2.600	2.610	2.600	2.660	4,768,439	12,522,953	2.6262	1.181	1.181	1.186	1.181	1.209	10,494,443	1.1933	-1.14%
2013-01-18	0	2.630	2.620	2.640	2.590	2.700	6,432,498	16,979,884	2.6397	1.195	1.190	1.200	1.177	1.227	14,156,726	1.1994	-1.50%
2013-01-17	0	2.670	2.650	2.670	2.570	2.690	12,251,454	32,145,948	2.6238	1.213	1.204	1.213	1.168	1.222	26,963,161	1.1922	3.89%
2013-01-16	0	2.570	2.560	2.570	2.530	2.610	5,182,583	13,223,955	2.5516	1.168	1.163	1.168	1.150	1.186	11,405,897	1.1594	-0.77%
2013-01-15	0	2.590	2.580	2.590	2.520	2.610	7,191,999	18,409,917	2.5598	1.177	1.172	1.177	1.145	1.186	15,828,246	1.1631	1.17%
2013-01-14	0	2.560	2.560	2.570	2.540	2.620	9,019,922	23,274,300	2.5803	1.163	1.163	1.168	1.154	1.190	19,851,163	1.1724	2.40%
2013-01-11	0	2.500	2.490	2.500	2.480	2.600	26,265,027	66,990,201	2.5505	1.136	1.131	1.136	1.127	1.181	57,804,416	1.1589	0.81%
2013-01-10	0	2.480	2.470	2.480	2.320	2.510	19,932,325	48,285,742	2.4225	1.127	1.122	1.127	1.054	1.140	43,867,322	1.1007	8.30%
2013-01-09	0	2.290	2.280	2.290	2.210	2.290	4,523,333	10,189,142	2.2526	1.041	1.036	1.041	1.004	1.041	9,955,011	1.0235	3.15%
2013-01-08	0	2.220	2.200	2.220	2.200	2.270	2,830,666	6,291,865	2.2228	1.009	1.000	1.009	1.000	1.031	6,229,767	1.0100	-1.33%
2013-01-07	0	2.250	2.250	2.260	2.230	2.280	3,186,533	7,190,212	2.2564	1.022	1.022	1.027	1.013	1.036	7,012,964	1.0253	0.00%
2013-01-04	0	2.250	2.240	2.260	2.180	2.260	5,461,786	12,129,346	2.2208	1.022	1.018	1.027	0.991	1.027	12,020,370	1.0091	0.90%
2013-01-03	0	2.230	2.220	2.230	2.160	2.240	7,159,081	15,806,267	2.2079	1.013	1.009	1.013	0.981	1.018	15,755,799	1.0032	3.72%
2013-01-02	0	2.150	2.140	2.150	2.140	2.170	4,820,000	10,365,825	2.1506	0.977	0.972	0.977	0.972	0.986	10,607,919	0.9772	0.47%
2012-12-31	0	2.140	2.130	2.140	2.110	2.150	2,158,887	4,592,490	2.1272	0.972	0.968	0.972	0.959	0.977	4,751,307	0.9666	-0.93%
2012-12-28	0	2.160	2.150	2.160	2.130	2.190	2,100,000	4,530,280	2.1573	0.981	0.977	0.981	0.968	0.995	4,621,708	0.9802	-1.37%
2012-12-27	0	2.190	2.180	2.190	2.130	2.200	3,438,333	7,464,579	2.1710	0.995	0.991	0.995	0.968	1.000	7,567,128	0.9864	3.30%
2012-12-24	0	2.120	2.120	2.130	2.100	2.140	480,007	1,019,894	2.1247	0.963	0.963	0.968	0.954	0.972	1,056,406	0.9654	-0.47%
2012-12-21	0	2.130	2.120	2.140	2.100	2.150	2,310,416	4,893,223	2.1179	0.968	0.963	0.972	0.954	0.977	5,084,794	0.9623	-0.47%
2012-12-20	0	2.140	2.130	2.140	2.080	2.150	4,812,000	10,144,020	2.1081	0.972	0.968	0.972	0.945	0.977	10,590,313	0.9579	0.00%
2012-12-19	0	2.140	2.130	2.140	2.050	2.140	6,427,000	13,484,020	2.0980	0.972	0.968	0.972	0.931	0.972	14,144,626	0.9533	4.39%
2012-12-18	0	2.050	2.040	2.050	2.040	2.100	5,435,666	11,234,332	2.0668	0.931	0.927	0.931	0.927	0.954	11,962,885	0.9391	-0.49%
2012-12-17	0	2.060	2.060	2.070	2.050	2.160	8,372,360	17,448,292	2.0840	0.936	0.936	0.941	0.931	0.981	18,426,000	0.9469	-2.83%
2012-12-14	0	2.120	2.110	2.120	2.100	2.170	9,369,665	19,858,719	2.1195	0.963	0.959	0.963	0.954	0.986	20,620,882	0.9630	-2.30%
2012-12-13	0	2.170	2.160	2.170	2.150	2.260	5,197,565	11,493,829	2.2114	0.986	0.981	0.986	0.977	1.027	11,438,869	1.0048	-3.56%
2012-12-12	0	2.250	2.230	2.250	2.200	2.260	8,817,415	19,651,535	2.2287	1.022	1.013	1.022	1.000	1.027	19,405,483	1.0127	1.81%
2012-12-11	0	2.210	2.190	2.210	2.190	2.250	5,313,359	11,779,272	2.2169	1.004	0.995	1.004	0.995	1.022	11,693,710	1.0073	-0.32%
2012-12-10	0	2.270	2.270	2.280	2.260	2.310	6,187,998	14,166,435	2.2893	1.007	1.007	1.012	1.003	1.025	13,944,197	1.0159	0.00%
2012-12-07	0	2.270	2.260	2.300	2.250	2.330	9,305,366	21,289,413	2.2879	1.007	1.003	1.021	0.998	1.034	20,968,955	1.0153	-2.16%
2012-12-06	0	2.320	2.310	2.320	2.210	2.350	10,935,510	25,108,489	2.2961	1.030	1.025	1.030	0.981	1.043	24,642,364	1.0189	4.50%
2012-12-05	0	2.220	2.220	2.230	2.220	2.260	5,313,097	11,915,342	2.2426	0.985	0.985	0.990	0.985	1.003	11,972,672	0.9952	-0.45%
2012-12-04	0	2.230	2.230	2.240	2.200	2.270	7,457,666	16,651,311	2.2328	0.990	0.990	0.994	0.976	1.007	16,805,300	0.9908	1.36%
2012-12-03	0	2.200	2.200	2.220	2.190	2.270	9,709,582	21,674,759	2.2323	0.976	0.976	0.985	0.972	1.007	21,879,826	0.9906	0.46%
2012-11-30	0	2.190	2.180	2.190	2.120	2.220	9,350,415	20,435,719	2.1855	0.972	0.967	0.972	0.941	0.985	21,070,470	0.9699	3.30%
2012-11-29	0	2.120	2.110	2.120	2.010	2.130	13,763,497	28,824,713	2.0943	0.941	0.936	0.941	0.892	0.945	31,015,024	0.9294	5.47%
2012-11-28	0	2.010	2.000	2.010	1.980	2.020	5,492,916	11,005,870	2.0036	0.892	0.888	0.892	0.879	0.896	12,377,881	0.8892	0.50%
2012-11-27	0	2.000	1.990	2.000	1.960	2.040	10,872,187	21,724,311	1.9982	0.888	0.883	0.888	0.870	0.905	24,499,671	0.8867	1.01%
2012-11-26	0	1.980	1.970	1.980	1.940	1.980	5,175,216	10,182,786	1.9676	0.879	0.874	0.879	0.861	0.879	11,661,967	0.8732	2.59%
2012-11-23	0	1.930	1.920	1.930	1.900	1.930	1,844,000	3,540,900	1.9202	0.856	0.852	0.856	0.843	0.856	4,155,318	0.8521	1.05%
2012-11-22	0	1.910	1.900	1.910	1.890	1.930	4,547,667	8,671,387	1.9068	0.848	0.843	0.848	0.839	0.856	10,247,832	0.8462	-1.04%
2012-11-21	0	1.930	1.920	1.930	1.910	1.940	4,274,666	8,239,305	1.9275	0.856	0.852	0.856	0.848	0.861	9,632,644	0.8554	0.52%
2012-11-20	0	1.920	1.910	1.920	1.910	1.950	4,455,000	8,605,730	1.9317	0.852	0.848	0.852	0.848	0.865	10,039,014	0.8572	-0.52%
2012-11-19	0	1.930	1.920	1.930	1.870	1.930	3,110,000	5,928,195	1.9062	0.856	0.852	0.856	0.830	0.856	7,008,155	0.8459	2.12%
2012-11-16	0	1.890	1.890	1.900	1.860	1.900	1,657,500	3,126,295	1.8862	0.839	0.839	0.843	0.825	0.843	3,735,054	0.8370	0.53%
2012-11-15	0	1.880	1.880	1.890	1.860	1.890	885,333	1,660,909	1.8760	0.834	0.834	0.839	0.825	0.839	1,995,033	0.8325	-1.05%
2012-11-14	0	1.900	1.880	1.900	1.860	1.900	1,343,000	2,525,630	1.8806	0.843	0.834	0.843	0.825	0.843	3,026,351	0.8345	2.15%
2012-11-13	0	1.860	1.850	1.860	1.850	1.890	787,200	1,464,690	1.8606	0.825	0.821	0.825	0.821	0.839	1,773,897	0.8257	-1.59%
2012-11-12	0	1.890	1.880	1.890	1.860	1.890	834,667	1,565,507	1.8756	0.839	0.834	0.839	0.825	0.839	1,880,860	0.8323	0.00%
2012-11-09	0	1.890	1.880	1.890	1.840	1.890	2,313,666	4,301,199	1.8590	0.839	0.834	0.839	0.817	0.839	5,213,675	0.8250	1.07%
2012-11-08	0	1.870	1.860	1.870	1.840	1.880	2,402,000	4,466,400	1.8595	0.830	0.825	0.830	0.817	0.834	5,412,730	0.8252	-1.06%
2012-11-07	0	1.890	1.880	1.890	1.860	1.900	4,049,333	7,563,486	1.8678	0.839	0.834	0.839	0.825	0.843	9,124,873	0.8289	0.53%
2012-11-06	0	1.880	1.870	1.900	1.870	1.920	3,445,333	6,503,659	1.8877	0.834	0.830	0.843	0.830	0.852	7,763,804	0.8377	-1.57%
2012-11-05	0	1.910	1.900	1.910	1.890	1.930	2,604,468	4,970,302	1.9084	0.848	0.843	0.848	0.839	0.856	5,868,976	0.8469	0.00%
2012-11-02	0	1.910	1.890	1.910	1.890	1.940	5,308,666	10,174,352	1.9166	0.848	0.839	0.848	0.839	0.861	11,962,687	0.8505	0.53%
2012-11-01	0	1.900	1.880	1.910	1.850	1.920	4,978,061	9,410,204	1.8903	0.843	0.834	0.848	0.821	0.852	11,217,693	0.8389	2.15%
2012-10-31	0	1.860	1.850	1.860	1.800	1.860	7,023,000	12,960,770	1.8455	0.825	0.821	0.825	0.799	0.825	15,825,812	0.8190	5.08%
2012-10-30	0	1.770	1.770	1.780	1.760	1.880	15,642,665	28,320,103	1.8104	0.785	0.785	0.790	0.781	0.834	35,249,590	0.8034	-6.35%
2012-10-29	0	1.890	1.870	1.900	1.860	1.970	10,672,499	20,221,481	1.8947	0.839	0.830	0.843	0.825	0.874	24,049,688	0.8408	-6.44%
2012-10-26	0	2.020	2.000	2.020	2.000	2.050	2,443,843	4,923,508	2.0147	0.896	0.888	0.896	0.888	0.910	5,507,020	0.8940	-0.49%
2012-10-25	0	2.030	2.030	2.050	2.010	2.090	4,860,497	9,944,251	2.0459	0.901	0.901	0.910	0.892	0.927	10,952,771	0.9079	-2.40%
2012-10-24	0	2.080	2.060	2.080	1.970	2.090	10,741,329	21,807,288	2.0302	0.923	0.914	0.923	0.874	0.927	24,204,792	0.9009	5.58%
2012-10-22	0	1.970	1.960	1.980	1.900	1.980	6,189,833	12,049,046	1.9466	0.874	0.870	0.879	0.843	0.879	13,948,332	0.8638	3.14%
2012-10-19	0	1.910	1.910	1.920	1.910	1.950	1,752,833	3,364,091	1.9192	0.848	0.848	0.852	0.848	0.865	3,949,880	0.8517	-2.05%
2012-10-18	0	1.950	1.940	1.950	1.930	1.950	1,674,834	3,243,959	1.9369	0.865	0.861	0.865	0.856	0.865	3,774,115	0.8595	0.00%
2012-10-17	0	1.950	1.940	1.950	1.910	1.950	2,226,046	4,295,698	1.9297	0.865	0.861	0.865	0.848	0.865	5,016,230	0.8564	0.52%
2012-10-16	0	1.940	1.930	1.940	1.910	1.950	792,666	1,530,878	1.9313	0.861	0.856	0.861	0.848	0.865	1,786,214	0.8571	1.04%
2012-10-15	0	1.920	1.910	1.920	1.900	1.940	1,580,000	3,037,860	1.9227	0.852	0.848	0.852	0.843	0.861	3,560,413	0.8532	-0.52%
2012-10-12	0	1.930	1.920	1.950	1.910	1.950	2,287,000	4,395,400	1.9219	0.856	0.852	0.865	0.848	0.865	5,153,586	0.8529	0.00%
2012-10-11	0	1.930	1.930	1.960	1.930	1.990	3,273,500	6,367,560	1.9452	0.856	0.856	0.870	0.856	0.883	7,376,591	0.8632	-2.03%
2012-10-10	0	1.970	1.970	1.980	1.950	1.980	3,381,333	6,655,499	1.9683	0.874	0.874	0.879	0.865	0.879	7,619,584	0.8735	-1.01%
2012-10-09	0	1.990	1.980	1.990	1.980	2.020	4,790,727	9,602,969	2.0045	0.883	0.879	0.883	0.879	0.896	10,795,550	0.8895	-1.49%
2012-10-08	0	2.020	2.020	2.030	1.940	2.040	8,873,149	17,732,042	1.9984	0.896	0.896	0.901	0.861	0.905	19,994,986	0.8868	4.66%
2012-10-05	0	1.930	1.910	1.940	1.890	1.940	2,721,998	5,202,900	1.9114	0.856	0.848	0.861	0.839	0.861	6,133,821	0.8482	1.05%
2012-10-04	0	1.910	1.900	1.920	1.890	1.930	3,074,333	5,862,539	1.9069	0.848	0.843	0.852	0.839	0.856	6,927,782	0.8462	-1.55%
2012-10-03	0	1.940	1.920	1.940	1.900	1.940	2,497,999	4,792,794	1.9187	0.861	0.852	0.861	0.843	0.861	5,629,056	0.8514	0.52%
2012-09-28	0	1.930	1.930	1.940	1.920	1.950	2,118,435	4,100,101	1.9354	0.856	0.856	0.861	0.852	0.865	4,773,737	0.8589	0.00%
2012-09-27	0	1.930	1.930	1.940	1.890	1.950	1,704,000	3,288,716	1.9300	0.856	0.856	0.861	0.839	0.865	3,839,838	0.8565	-0.52%
2012-09-26	0	1.940	1.920	1.940	1.930	1.950	2,396,818	4,646,069	1.9384	0.861	0.852	0.861	0.856	0.865	5,401,052	0.8602	-1.02%
2012-09-25	0	1.960	1.950	1.960	1.910	1.980	5,294,331	10,321,232	1.9495	0.870	0.865	0.870	0.848	0.879	11,930,384	0.8651	1.03%
2012-09-24	0	1.940	1.920	1.940	1.890	1.940	2,785,717	5,356,907	1.9230	0.861	0.852	0.861	0.839	0.861	6,277,408	0.8534	1.57%
2012-09-21	0	1.910	1.900	1.920	1.890	1.930	1,982,020	3,790,796	1.9126	0.848	0.843	0.852	0.839	0.856	4,466,336	0.8487	1.06%
2012-09-20	0	1.890	1.880	1.890	1.870	1.930	3,994,166	7,614,407	1.9064	0.839	0.834	0.839	0.830	0.856	9,000,558	0.8460	-2.07%
2012-09-19	0	1.930	1.920	1.930	1.920	1.950	4,907,333	9,475,316	1.9308	0.856	0.852	0.856	0.852	0.865	11,058,313	0.8569	0.52%
2012-09-18	0	1.920	1.910	1.930	1.850	1.930	4,306,416	8,180,801	1.8997	0.852	0.848	0.856	0.821	0.856	9,704,190	0.8430	3.23%
2012-09-17	0	1.860	1.850	1.860	1.850	1.920	7,914,045	14,844,449	1.8757	0.825	0.821	0.825	0.821	0.852	17,833,716	0.8324	-2.62%
2012-09-14	0	1.910	1.910	1.920	1.880	1.970	8,388,415	16,120,277	1.9217	0.848	0.848	0.852	0.834	0.874	18,902,674	0.8528	-0.52%
2012-09-13	0	1.920	1.920	1.930	1.850	1.930	11,350,578	21,552,914	1.8988	0.852	0.852	0.856	0.821	0.856	25,577,689	0.8426	3.78%
2012-09-12	0	1.850	1.840	1.850	1.800	1.870	10,479,992	19,263,055	1.8381	0.821	0.817	0.821	0.799	0.830	23,615,888	0.8157	3.93%
2012-09-11	0	1.780	1.780	1.790	1.720	1.800	10,386,331	18,247,725	1.7569	0.790	0.790	0.794	0.763	0.799	23,404,830	0.7797	3.49%
2012-09-10	0	1.720	1.710	1.720	1.640	1.720	4,335,165	7,308,862	1.6859	0.763	0.759	0.763	0.728	0.763	9,768,974	0.7482	4.24%
2012-09-07	0	1.650	1.640	1.650	1.640	1.670	3,965,999	6,553,728	1.6525	0.732	0.728	0.732	0.728	0.741	8,937,086	0.7333	1.23%
2012-09-06	0	1.630	1.610	1.650	1.570	1.650	4,313,901	6,904,042	1.6004	0.723	0.714	0.732	0.697	0.732	9,721,057	0.7102	3.16%
2012-09-05	0	1.580	1.570	1.580	1.560	1.610	2,252,188	3,555,678	1.5788	0.701	0.697	0.701	0.692	0.714	5,075,139	0.7006	-1.25%
2012-09-04	0	1.600	1.590	1.610	1.590	1.620	1,449,500	2,328,655	1.6065	0.710	0.706	0.714	0.706	0.719	3,266,341	0.7129	-1.23%
2012-09-03	0	1.620	1.600	1.620	1.600	1.620	1,326,750	2,132,053	1.6070	0.719	0.710	0.719	0.710	0.719	2,989,733	0.7131	1.25%
2012-08-31	0	1.600	1.600	1.610	1.580	1.610	2,367,042	3,787,309	1.6000	0.710	0.710	0.714	0.701	0.714	5,333,954	0.7100	1.27%
2012-08-30	0	1.580	1.580	1.590	1.580	1.610	1,531,000	2,443,850	1.5962	0.701	0.701	0.706	0.701	0.714	3,449,995	0.7084	-2.47%
2012-08-29	0	1.620	1.620	1.630	1.620	1.620	1,058,000	1,713,960	1.6200	0.719	0.719	0.723	0.719	0.719	2,384,125	0.7189	0.00%
2012-08-28	0	1.620	1.610	1.620	1.600	1.620	1,972,667	3,183,560	1.6138	0.719	0.714	0.719	0.710	0.719	4,445,259	0.7162	0.62%
2012-08-27	0	1.610	1.610	1.620	1.610	1.630	1,322,000	2,134,920	1.6149	0.714	0.714	0.719	0.714	0.723	2,979,029	0.7166	-0.62%
2012-08-24	0	1.620	1.620	1.640	1.620	1.650	1,172,000	1,912,520	1.6318	0.719	0.719	0.728	0.719	0.732	2,641,015	0.7242	-1.82%
2012-08-23	0	1.650	1.650	1.670	1.640	1.670	916,000	1,515,500	1.6545	0.732	0.732	0.741	0.728	0.741	2,064,138	0.7342	0.00%
2012-08-22	0	1.650	1.640	1.660	1.640	1.660	774,000	1,277,080	1.6500	0.732	0.728	0.737	0.728	0.737	1,744,152	0.7322	-0.60%
2012-08-21	0	1.660	1.650	1.680	1.600	1.680	4,592,999	7,572,555	1.6487	0.737	0.732	0.746	0.710	0.746	10,349,984	0.7316	4.40%
2012-08-20	0	1.590	1.580	1.600	1.580	1.620	2,128,000	3,404,280	1.5998	0.706	0.701	0.710	0.701	0.719	4,795,291	0.7099	-1.24%
2012-08-17	0	1.610	1.610	1.620	1.590	1.630	4,498,333	7,244,019	1.6104	0.714	0.714	0.719	0.706	0.723	10,136,661	0.7146	1.90%
2012-08-16	0	1.580	1.580	1.590	1.580	1.640	2,088,000	3,363,220	1.6107	0.701	0.701	0.706	0.701	0.728	4,705,154	0.7148	-4.24%
2012-08-15	0	1.650	1.640	1.650	1.640	1.660	1,989,750	3,279,237	1.6481	0.732	0.728	0.732	0.728	0.737	4,483,755	0.7314	-0.60%
2012-08-14	0	1.660	1.650	1.670	1.650	1.670	1,724,265	2,859,495	1.6584	0.737	0.732	0.741	0.732	0.741	3,885,504	0.7359	0.61%
2012-08-13	0	1.650	1.650	1.660	1.640	1.680	2,097,333	3,476,732	1.6577	0.732	0.732	0.737	0.728	0.746	4,726,185	0.7356	-1.08%
2012-08-10	0	1.720	1.710	1.720	1.700	1.720	3,774,833	6,455,914	1.7103	0.740	0.736	0.740	0.732	0.740	8,771,492	0.7360	0.58%
2012-08-09	0	1.710	1.710	1.720	1.690	1.730	3,956,916	6,768,309	1.7105	0.736	0.736	0.740	0.727	0.745	9,194,594	0.7361	0.59%
2012-08-08	0	1.700	1.700	1.710	1.690	1.720	4,176,072	7,115,231	1.7038	0.732	0.732	0.736	0.727	0.740	9,703,842	0.7332	0.59%
2012-08-07	0	1.690	1.680	1.690	1.660	1.700	5,244,499	8,826,284	1.6830	0.727	0.723	0.727	0.714	0.732	12,186,521	0.7243	2.42%
2012-08-06	0	1.650	1.650	1.660	1.640	1.670	4,419,832	7,319,782	1.6561	0.710	0.710	0.714	0.706	0.719	10,270,261	0.7127	1.23%
2012-08-03	0	1.630	1.630	1.640	1.620	1.650	1,006,606	1,642,367	1.6316	0.701	0.701	0.706	0.697	0.710	2,339,027	0.7022	-0.61%
2012-08-02	0	1.640	1.630	1.640	1.620	1.640	2,639,889	4,292,973	1.6262	0.706	0.701	0.706	0.697	0.706	6,134,249	0.6998	0.61%
2012-08-01	0	1.630	1.620	1.630	1.580	1.640	3,985,750	6,438,545	1.6154	0.701	0.697	0.701	0.680	0.706	9,261,595	0.6952	2.52%
2012-07-31	0	1.590	1.580	1.600	1.570	1.600	2,839,500	4,485,460	1.5797	0.684	0.680	0.689	0.676	0.689	6,598,080	0.6798	1.27%
2012-07-30	0	1.570	1.560	1.580	1.560	1.600	3,090,000	4,859,208	1.5726	0.676	0.671	0.680	0.671	0.689	7,180,161	0.6768	-0.63%
2012-07-27	0	1.580	1.580	1.590	1.580	1.610	1,688,583	2,686,344	1.5909	0.680	0.680	0.684	0.680	0.693	3,923,721	0.6846	-0.63%
2012-07-26	0	1.590	1.580	1.590	1.550	1.630	5,668,333	9,056,886	1.5978	0.684	0.680	0.684	0.667	0.701	13,171,374	0.6876	2.58%
2012-07-25	0	1.550	1.550	1.560	1.550	1.590	2,244,000	3,520,800	1.5690	0.667	0.667	0.671	0.667	0.684	5,214,331	0.6752	-0.64%
2012-07-24	0	1.560	1.560	1.570	1.540	1.560	536,000	833,380	1.5548	0.671	0.671	0.676	0.663	0.671	1,245,491	0.6691	0.65%
2012-07-23	0	1.550	1.550	1.560	1.530	1.560	1,727,666	2,673,072	1.5472	0.667	0.667	0.671	0.658	0.671	4,014,537	0.6658	-1.90%
2012-07-20	0	1.580	1.570	1.590	1.570	1.620	5,131,500	8,202,050	1.5984	0.680	0.676	0.684	0.676	0.697	11,923,948	0.6879	-1.86%
2012-07-19	0	1.610	1.600	1.610	1.610	1.660	4,289,416	7,028,197	1.6385	0.693	0.689	0.693	0.693	0.714	9,967,217	0.7051	-2.42%
2012-07-18	0	1.650	1.650	1.660	1.610	1.700	7,880,332	13,082,881	1.6602	0.710	0.710	0.714	0.693	0.732	18,311,345	0.7145	2.48%
2012-07-17	0	1.610	1.600	1.610	1.580	1.610	3,891,666	6,220,535	1.5984	0.693	0.689	0.693	0.680	0.693	9,042,974	0.6879	2.55%
2012-07-16	0	1.570	1.560	1.580	1.560	1.600	1,559,856	2,458,431	1.5761	0.676	0.671	0.680	0.671	0.689	3,624,601	0.6783	-0.63%
2012-07-13	0	1.580	1.580	1.590	1.560	1.600	3,519,333	5,548,459	1.5766	0.680	0.680	0.684	0.671	0.689	8,177,793	0.6785	0.00%
2012-07-12	0	1.580	1.560	1.580	1.520	1.580	2,667,666	4,132,102	1.5490	0.680	0.671	0.680	0.654	0.680	6,198,794	0.6666	1.28%
2012-07-11	0	1.560	1.550	1.560	1.540	1.560	1,331,000	2,063,730	1.5505	0.671	0.667	0.671	0.663	0.671	3,092,814	0.6673	0.65%
2012-07-10	0	1.550	1.540	1.550	1.540	1.570	1,138,000	1,763,420	1.5496	0.667	0.663	0.667	0.663	0.676	2,644,344	0.6669	0.00%
2012-07-09	0	1.550	1.530	1.550	1.530	1.560	1,972,055	3,041,568	1.5423	0.667	0.658	0.667	0.658	0.671	4,582,419	0.6637	-0.64%
2012-07-06	0	1.560	1.560	1.570	1.520	1.580	4,650,780	7,253,549	1.5596	0.671	0.671	0.676	0.654	0.680	10,806,910	0.6712	1.30%
2012-07-05	0	1.540	1.530	1.540	1.480	1.540	5,235,532	7,914,267	1.5116	0.663	0.658	0.663	0.637	0.663	12,165,685	0.6505	4.05%
2012-07-04	0	1.480	1.470	1.480	1.460	1.480	1,315,500	1,932,480	1.4690	0.637	0.633	0.637	0.628	0.637	3,056,797	0.6322	0.00%
2012-07-03	0	1.480	1.470	1.480	1.470	1.490	1,020,000	1,511,520	1.4819	0.637	0.633	0.637	0.633	0.641	2,370,150	0.6377	0.68%
2012-06-29	0	1.470	1.460	1.470	1.450	1.480	5,374,596	7,876,939	1.4656	0.633	0.628	0.633	0.624	0.637	12,488,824	0.6307	0.68%
2012-06-28	0	1.460	1.450	1.470	1.450	1.470	8,680,999	12,684,381	1.4612	0.628	0.624	0.633	0.624	0.633	20,171,836	0.6288	0.69%
2012-06-27	0	1.450	1.440	1.450	1.410	1.460	5,487,404	7,893,607	1.4385	0.624	0.620	0.624	0.607	0.628	12,750,954	0.6191	3.57%
2012-06-26	0	1.400	1.390	1.410	1.370	1.410	7,036,000	9,835,620	1.3979	0.602	0.598	0.607	0.590	0.607	16,349,390	0.6016	1.45%
2012-06-25	0	1.380	1.380	1.390	1.380	1.400	1,494,333	2,078,949	1.3912	0.594	0.594	0.598	0.594	0.602	3,472,347	0.5987	-0.72%
2012-06-22	0	1.390	1.390	1.400	1.380	1.400	1,816,511	2,522,796	1.3888	0.598	0.598	0.602	0.594	0.602	4,220,985	0.5977	-1.42%
2012-06-21	0	1.410	1.410	1.420	1.400	1.450	2,784,389	3,955,969	1.4208	0.607	0.607	0.611	0.602	0.624	6,470,020	0.6114	-2.76%
2012-06-20	0	1.450	1.440	1.450	1.440	1.490	7,194,750	10,526,207	1.4630	0.624	0.620	0.624	0.620	0.641	16,718,274	0.6296	-0.68%
2012-06-19	0	1.460	1.460	1.470	1.430	1.470	2,385,000	3,457,980	1.4499	0.628	0.628	0.633	0.615	0.633	5,541,969	0.6240	1.39%
2012-06-18	0	1.440	1.430	1.450	1.410	1.450	2,607,999	3,719,671	1.4263	0.620	0.615	0.624	0.607	0.624	6,060,147	0.6138	2.86%
2012-06-15	0	1.400	1.400	1.410	1.400	1.430	1,846,672	2,603,294	1.4097	0.602	0.602	0.607	0.602	0.615	4,291,069	0.6067	0.00%
2012-06-14	0	1.400	1.390	1.400	1.380	1.410	674,005	940,646	1.3956	0.602	0.598	0.602	0.594	0.607	1,566,170	0.6006	0.72%
2012-06-13	0	1.390	1.390	1.400	1.360	1.420	2,536,026	3,521,517	1.3886	0.598	0.598	0.602	0.585	0.611	5,892,905	0.5976	0.72%
2012-06-12	0	1.380	1.370	1.380	1.350	1.380	1,163,465	1,592,180	1.3685	0.594	0.590	0.594	0.581	0.594	2,703,517	0.5889	0.73%
2012-06-11	0	1.370	1.370	1.380	1.360	1.380	1,226,667	1,677,431	1.3675	0.590	0.590	0.594	0.585	0.594	2,850,378	0.5885	1.48%
2012-06-08	0	1.350	1.340	1.350	1.350	1.370	1,924,224	2,608,026	1.3554	0.581	0.577	0.581	0.581	0.590	4,471,275	0.5833	0.00%
2012-06-07	0	1.350	1.340	1.350	1.340	1.420	2,356,087	3,211,333	1.3630	0.581	0.577	0.581	0.577	0.611	5,474,785	0.5866	3.05%
2012-06-06	0	1.310	1.310	1.320	1.290	1.320	854,000	1,117,180	1.3082	0.564	0.564	0.568	0.555	0.568	1,984,420	0.5630	1.55%
2012-06-05	0	1.290	1.280	1.290	1.270	1.290	668,017	858,096	1.2845	0.555	0.551	0.555	0.547	0.555	1,552,256	0.5528	2.38%
2012-06-04	0	1.260	1.260	1.270	1.250	1.270	660,091	829,855	1.2572	0.542	0.542	0.547	0.538	0.547	1,533,838	0.5410	-1.56%
2012-06-01	0	1.280	1.280	1.290	1.280	1.300	1,880,000	2,421,002	1.2878	0.551	0.551	0.555	0.551	0.559	4,368,512	0.5542	-0.78%
2012-05-31	0	1.290	1.290	1.320	1.290	1.320	1,471,874	1,912,247	1.2992	0.555	0.555	0.568	0.555	0.568	3,420,160	0.5591	-1.53%
2012-05-30	0	1.310	1.300	1.310	1.290	1.320	1,416,333	1,849,812	1.3061	0.564	0.559	0.564	0.555	0.568	3,291,100	0.5621	-0.76%
2012-05-29	0	1.320	1.320	1.330	1.270	1.340	2,522,007	3,304,029	1.3101	0.568	0.568	0.572	0.547	0.577	5,860,329	0.5638	3.13%
2012-05-28	0	1.280	1.280	1.290	1.260	1.310	3,010,000	3,876,200	1.2878	0.551	0.551	0.555	0.542	0.564	6,994,267	0.5542	-1.54%
2012-05-25	0	1.300	1.300	1.310	1.290	1.310	1,024,003	1,328,563	1.2974	0.559	0.559	0.564	0.555	0.564	2,379,452	0.5583	0.00%
2012-05-24	0	1.300	1.290	1.300	1.280	1.340	3,247,374	4,223,805	1.3007	0.559	0.555	0.559	0.551	0.577	7,545,848	0.5598	-2.99%
2012-05-23	0	1.340	1.330	1.340	1.310	1.350	2,104,002	2,807,032	1.3341	0.577	0.572	0.577	0.564	0.581	4,889,021	0.5742	0.00%
2012-05-22	0	1.340	1.330	1.350	1.310	1.350	2,278,003	3,032,563	1.3312	0.577	0.572	0.581	0.564	0.581	5,293,343	0.5729	3.88%
2012-05-21	0	1.290	1.280	1.290	1.260	1.300	3,042,003	3,899,043	1.2817	0.555	0.551	0.555	0.542	0.559	7,068,632	0.5516	0.78%
2012-05-18	0	1.280	1.280	1.290	1.240	1.310	5,452,729	6,919,803	1.2691	0.551	0.551	0.555	0.534	0.564	12,670,380	0.5461	-3.76%
2012-05-17	0	1.330	1.330	1.340	1.310	1.360	1,907,504	2,544,330	1.3339	0.572	0.572	0.577	0.564	0.585	4,432,423	0.5740	-0.75%
2012-05-16	0	1.340	1.340	1.350	1.340	1.360	2,081,340	2,817,516	1.3537	0.577	0.577	0.581	0.577	0.585	4,836,362	0.5826	-2.19%
2012-05-15	0	1.370	1.370	1.380	1.350	1.380	2,173,500	2,977,785	1.3700	0.590	0.590	0.594	0.581	0.594	5,050,512	0.5896	-0.72%
2012-05-14	0	1.380	1.380	1.400	1.380	1.410	2,210,586	3,088,956	1.3973	0.594	0.594	0.602	0.594	0.607	5,136,688	0.6014	1.47%
2012-05-11	0	1.360	1.360	1.370	1.360	1.380	1,658,000	2,267,000	1.3673	0.585	0.585	0.590	0.585	0.594	3,852,656	0.5884	-1.45%
2012-05-10	0	1.380	1.380	1.390	1.370	1.390	896,000	1,234,640	1.3779	0.594	0.594	0.598	0.590	0.598	2,082,014	0.5930	0.73%
2012-05-09	0	1.370	1.370	1.390	1.370	1.400	1,197,011	1,652,135	1.3802	0.590	0.590	0.598	0.590	0.602	2,781,467	0.5940	-0.72%
2012-05-08	0	1.380	1.380	1.390	1.380	1.410	1,625,400	2,256,904	1.3885	0.594	0.594	0.598	0.594	0.607	3,776,904	0.5976	-0.72%
2012-05-07	0	1.390	1.390	1.400	1.390	1.420	2,096,000	2,937,320	1.4014	0.598	0.598	0.602	0.598	0.611	4,870,427	0.6031	-2.80%
2012-05-04	0	1.430	1.430	1.440	1.420	1.450	1,916,699	2,747,407	1.4334	0.615	0.615	0.620	0.611	0.624	4,453,789	0.6169	-2.05%
2012-05-03	0	1.460	1.440	1.460	1.430	1.460	2,049,666	2,957,729	1.4430	0.628	0.620	0.628	0.615	0.628	4,762,761	0.6210	0.00%
2012-05-02	0	1.460	1.450	1.460	1.410	1.470	6,640,288	9,631,168	1.4504	0.628	0.624	0.628	0.607	0.633	15,429,884	0.6242	4.29%
2012-04-30	0	1.400	1.390	1.400	1.370	1.400	1,582,416	2,198,772	1.3895	0.602	0.598	0.602	0.590	0.602	3,677,023	0.5980	2.94%
2012-04-27	0	1.360	1.360	1.380	1.360	1.400	1,560,000	2,149,720	1.3780	0.585	0.585	0.594	0.585	0.602	3,624,936	0.5930	-2.16%
2012-04-26	0	1.390	1.390	1.400	1.380	1.400	2,101,669	2,920,753	1.3897	0.598	0.598	0.602	0.594	0.602	4,883,600	0.5981	1.46%
2012-04-25	0	1.370	1.380	1.390	1.370	1.400	1,424,003	1,965,524	1.3803	0.590	0.594	0.598	0.590	0.602	3,308,923	0.5940	-0.72%
2012-04-24	0	1.380	1.380	1.390	1.350	1.400	2,683,062	3,678,853	1.3711	0.594	0.594	0.598	0.581	0.602	6,234,569	0.5901	2.22%
2012-04-23	0	1.350	1.350	1.360	1.350	1.370	1,776,031	2,406,841	1.3552	0.581	0.581	0.585	0.581	0.590	4,126,922	0.5832	-0.74%
2012-04-20	0	1.360	1.360	1.370	1.340	1.370	877,702	1,190,467	1.3563	0.585	0.585	0.590	0.577	0.590	2,039,496	0.5837	0.74%
2012-04-19	0	1.350	1.350	1.360	1.320	1.360	608,033	817,606	1.3447	0.581	0.581	0.585	0.568	0.585	1,412,872	0.5787	0.75%
2012-04-18	0	1.340	1.330	1.340	1.320	1.340	1,382,119	1,839,041	1.3306	0.577	0.572	0.577	0.568	0.577	3,211,598	0.5726	1.52%
2012-04-17	0	1.320	1.320	1.330	1.320	1.340	1,588,053	2,104,473	1.3252	0.568	0.568	0.572	0.568	0.577	3,690,122	0.5703	-0.75%
2012-04-16	0	1.330	1.330	1.350	1.320	1.350	962,166	1,284,529	1.3350	0.572	0.572	0.581	0.568	0.581	2,235,763	0.5745	-0.75%
2012-04-13	0	1.340	1.340	1.350	1.330	1.360	2,252,936	3,020,926	1.3409	0.577	0.577	0.581	0.572	0.585	5,235,095	0.5771	0.75%
2012-04-12	0	1.330	1.330	1.340	1.310	1.340	3,489,666	4,635,729	1.3284	0.572	0.572	0.577	0.564	0.577	8,108,856	0.5717	0.76%
2012-04-11	0	1.320	1.320	1.340	1.320	1.350	1,286,088	1,710,795	1.3302	0.568	0.568	0.577	0.568	0.581	2,988,453	0.5725	-1.49%
2012-04-10	0	1.340	1.340	1.350	1.340	1.360	686,004	924,385	1.3475	0.577	0.577	0.581	0.577	0.585	1,594,052	0.5799	-2.90%
2012-04-05	0	1.380	1.350	1.380	1.340	1.380	742,641	1,009,195	1.3589	0.594	0.581	0.594	0.577	0.594	1,725,658	0.5848	0.73%
2012-04-03	0	1.370	1.370	1.380	1.340	1.380	1,691,510	2,311,373	1.3665	0.590	0.590	0.594	0.577	0.594	3,930,523	0.5881	1.48%
2012-04-02	0	1.350	1.350	1.360	1.340	1.380	674,000	913,940	1.3560	0.581	0.581	0.585	0.577	0.594	1,566,158	0.5836	-0.74%
2012-03-30	0	1.360	1.360	1.370	1.350	1.380	1,297,739	1,771,551	1.3651	0.585	0.585	0.590	0.581	0.594	3,015,526	0.5875	0.74%
2012-03-29	0	1.350	1.350	1.360	1.350	1.390	1,526,000	2,086,440	1.3673	0.581	0.581	0.585	0.581	0.598	3,545,931	0.5884	-2.88%
2012-03-28	0	1.390	1.390	1.410	1.390	1.420	1,186,332	1,663,688	1.4024	0.598	0.598	0.607	0.598	0.611	2,756,652	0.6035	-2.11%
2012-03-27	0	1.420	1.430	1.440	1.400	1.440	2,504,000	3,562,880	1.4229	0.611	0.615	0.620	0.602	0.620	5,818,487	0.6123	2.16%
2012-03-26	0	1.390	1.380	1.390	1.350	1.390	1,046,000	1,435,320	1.3722	0.598	0.594	0.598	0.581	0.598	2,430,566	0.5905	2.21%
2012-03-23	0	1.360	1.350	1.370	1.350	1.380	1,077,591	1,466,835	1.3612	0.585	0.581	0.590	0.581	0.594	2,503,973	0.5858	-1.45%
2012-03-22	0	1.380	1.370	1.380	1.370	1.400	4,432,833	6,102,870	1.3767	0.594	0.590	0.594	0.590	0.602	10,300,471	0.5925	0.00%
2012-03-21	0	1.380	1.370	1.400	1.370	1.400	4,178,000	5,785,300	1.3847	0.594	0.590	0.602	0.590	0.602	9,708,322	0.5959	-2.82%
2012-03-20	0	1.420	1.410	1.430	1.400	1.470	2,782,750	3,953,612	1.4208	0.611	0.607	0.615	0.602	0.633	6,466,212	0.6114	-2.74%
2012-03-19	0	1.460	1.460	1.470	1.450	1.480	1,305,998	1,910,474	1.4628	0.628	0.628	0.633	0.624	0.637	3,034,717	0.6295	-0.68%
2012-03-16	0	1.470	1.470	1.480	1.460	1.490	1,027,000	1,511,630	1.4719	0.633	0.633	0.637	0.628	0.641	2,386,416	0.6334	0.00%
2012-03-15	0	1.470	1.460	1.470	1.460	1.500	1,520,333	2,237,399	1.4717	0.633	0.628	0.633	0.628	0.646	3,532,763	0.6333	-0.68%
2012-03-14	0	1.480	1.480	1.490	1.480	1.520	3,220,116	4,832,127	1.5006	0.637	0.637	0.641	0.637	0.654	7,482,509	0.6458	0.68%
2012-03-13	0	1.470	1.460	1.480	1.460	1.480	1,492,000	2,193,820	1.4704	0.633	0.628	0.637	0.628	0.637	3,466,926	0.6328	0.68%
2012-03-12	0	1.460	1.460	1.470	1.450	1.480	1,552,000	2,274,520	1.4655	0.628	0.628	0.633	0.624	0.637	3,606,346	0.6307	-2.01%
2012-03-09	0	1.490	1.480	1.490	1.460	1.490	1,080,666	1,597,557	1.4783	0.641	0.637	0.641	0.628	0.641	2,511,119	0.6362	0.00%
2012-03-08	0	1.490	1.480	1.490	1.460	1.490	2,189,333	3,227,192	1.4741	0.641	0.637	0.641	0.628	0.641	5,087,302	0.6344	1.36%
2012-03-07	0	1.470	1.470	1.480	1.460	1.500	3,694,666	5,470,094	1.4805	0.633	0.633	0.637	0.628	0.646	8,585,210	0.6372	-2.00%
2012-03-06	0	1.500	1.490	1.500	1.480	1.520	4,021,833	6,062,994	1.5075	0.646	0.641	0.646	0.637	0.654	9,345,440	0.6488	-2.60%
2012-03-05	0	1.540	1.540	1.560	1.510	1.560	3,553,729	5,458,798	1.5361	0.663	0.663	0.671	0.650	0.671	8,257,718	0.6611	0.65%
2012-03-02	0	1.530	1.530	1.550	1.490	1.550	5,302,666	8,062,582	1.5205	0.658	0.658	0.667	0.641	0.667	12,321,682	0.6543	3.38%
2012-03-01	0	1.480	1.470	1.480	1.470	1.490	883,515	1,306,750	1.4790	0.637	0.633	0.637	0.633	0.641	2,053,003	0.6365	0.00%
2012-02-29	0	1.480	1.480	1.500	1.480	1.500	1,612,500	2,396,295	1.4861	0.637	0.637	0.646	0.637	0.646	3,746,929	0.6395	0.00%
2012-02-28	0	1.480	1.480	1.490	1.460	1.490	864,000	1,278,540	1.4798	0.637	0.637	0.641	0.628	0.641	2,007,657	0.6368	0.00%
2012-02-27	0	1.480	1.480	1.490	1.460	1.510	2,232,849	3,316,947	1.4855	0.637	0.637	0.641	0.628	0.650	5,188,420	0.6393	0.00%
2012-02-24	0	1.480	1.480	1.490	1.460	1.490	1,385,500	2,031,745	1.4664	0.637	0.637	0.641	0.628	0.641	3,219,454	0.6311	0.68%
2012-02-23	0	1.470	1.470	1.490	1.460	1.490	1,566,936	2,309,479	1.4739	0.633	0.633	0.641	0.628	0.641	3,641,053	0.6343	-1.34%
2012-02-22	0	1.490	1.500	1.510	1.470	1.520	2,630,154	3,946,339	1.5004	0.641	0.646	0.650	0.633	0.654	6,111,628	0.6457	-0.67%
2012-02-21	0	1.500	1.500	1.510	1.470	1.510	887,333	1,323,722	1.4918	0.646	0.646	0.650	0.633	0.650	2,061,875	0.6420	0.00%
2012-02-20	0	1.500	1.500	1.510	1.490	1.560	5,076,400	7,752,420	1.5271	0.646	0.646	0.650	0.641	0.671	11,795,913	0.6572	0.00%
2012-02-17	0	1.500	1.490	1.500	1.460	1.520	3,030,749	4,523,195	1.4924	0.646	0.641	0.646	0.628	0.654	7,042,481	0.6423	0.00%
2012-02-16	0	1.500	1.490	1.500	1.480	1.510	732,176	1,090,481	1.4894	0.646	0.641	0.646	0.637	0.650	1,701,340	0.6410	-0.66%
2012-02-15	0	1.510	1.500	1.510	1.480	1.510	3,680,000	5,522,280	1.5006	0.650	0.646	0.650	0.637	0.650	8,551,131	0.6458	3.42%
2012-02-14	0	1.460	1.460	1.470	1.450	1.480	1,313,822	1,926,079	1.4660	0.628	0.628	0.633	0.624	0.637	3,052,898	0.6309	-0.68%
2012-02-13	0	1.470	1.460	1.470	1.460	1.480	831,000	1,217,870	1.4655	0.633	0.628	0.633	0.628	0.637	1,930,975	0.6307	-1.34%
2012-02-10	0	1.490	1.450	1.490	1.450	1.500	6,685,083	9,840,941	1.4721	0.641	0.624	0.641	0.624	0.646	15,533,973	0.6335	0.68%
2012-02-09	0	1.480	1.480	1.490	1.430	1.500	6,668,333	9,813,322	1.4716	0.637	0.637	0.641	0.615	0.646	15,495,051	0.6333	2.07%
2012-02-08	0	1.450	1.440	1.470	1.400	1.460	3,931,326	5,660,377	1.4398	0.624	0.620	0.633	0.602	0.628	9,135,131	0.6196	3.57%
2012-02-07	0	1.400	1.400	1.410	1.380	1.460	3,542,600	5,033,204	1.4208	0.602	0.602	0.607	0.594	0.628	8,231,858	0.6114	-1.41%
2012-02-06	0	1.420	1.410	1.440	1.330	1.440	10,526,849	14,812,959	1.4072	0.611	0.607	0.620	0.572	0.620	24,460,995	0.6056	6.77%
2012-02-03	0	1.330	1.320	1.340	1.280	1.340	9,782,036	12,896,047	1.3183	0.572	0.568	0.577	0.551	0.577	22,730,291	0.5674	3.10%
2012-02-02	0	1.290	1.290	1.300	1.250	1.300	9,592,666	12,257,862	1.2778	0.555	0.555	0.559	0.538	0.559	22,290,256	0.5499	3.20%
2012-02-01	0	1.250	1.250	1.260	1.230	1.260	4,827,400	6,002,374	1.2434	0.538	0.538	0.542	0.529	0.542	11,217,318	0.5351	0.81%
2012-01-31	0	1.240	1.240	1.250	1.220	1.260	2,468,000	3,045,000	1.2338	0.534	0.534	0.538	0.525	0.542	5,734,834	0.5310	1.64%
2012-01-30	0	1.220	1.220	1.240	1.220	1.250	2,548,250	3,147,380	1.2351	0.525	0.525	0.534	0.525	0.538	5,921,310	0.5315	-3.17%
2012-01-27	0	1.260	1.260	1.270	1.240	1.270	1,486,000	1,864,420	1.2547	0.542	0.542	0.547	0.534	0.547	3,452,984	0.5399	-0.79%
2012-01-26	0	1.270	1.260	1.270	1.200	1.270	5,110,932	6,355,933	1.2436	0.547	0.542	0.547	0.516	0.547	11,876,154	0.5352	3.25%
2012-01-20	0	1.230	1.230	1.240	1.220	1.240	2,294,583	2,820,918	1.2294	0.529	0.529	0.534	0.525	0.534	5,331,869	0.5291	-0.81%
2012-01-19	0	1.240	1.220	1.250	1.220	1.250	4,898,666	6,042,519	1.2335	0.534	0.525	0.538	0.525	0.538	11,382,917	0.5308	1.64%
2012-01-18	0	1.220	1.220	1.230	1.220	1.240	955,750	1,171,602	1.2258	0.525	0.525	0.529	0.525	0.534	2,220,854	0.5275	-1.61%
2012-01-17	0	1.240	1.220	1.240	1.200	1.240	8,348,916	10,195,610	1.2212	0.534	0.525	0.534	0.516	0.534	19,400,183	0.5255	3.33%
2012-01-16	0	1.200	1.200	1.210	1.190	1.210	972,666	1,164,285	1.1970	0.516	0.516	0.521	0.512	0.521	2,260,161	0.5151	0.00%
2012-01-13	0	1.200	1.200	1.210	1.200	1.220	2,965,000	3,582,880	1.2084	0.516	0.516	0.521	0.516	0.525	6,889,702	0.5200	0.84%
2012-01-12	0	1.190	1.190	1.210	1.190	1.210	2,845,333	3,413,386	1.1996	0.512	0.512	0.521	0.512	0.521	6,611,634	0.5163	-0.83%
2012-01-11	0	1.200	1.190	1.200	1.190	1.220	4,468,000	5,390,900	1.2066	0.516	0.512	0.516	0.512	0.525	10,382,188	0.5192	0.84%
2012-01-10	0	1.190	1.190	1.210	1.160	1.220	3,958,749	4,724,724	1.1935	0.512	0.512	0.521	0.499	0.525	9,198,853	0.5136	1.71%
2012-01-09	0	1.170	1.180	1.190	1.150	1.190	6,152,000	7,181,520	1.1673	0.504	0.508	0.512	0.495	0.512	14,295,260	0.5024	-0.85%
2012-01-06	0	1.180	1.180	1.190	1.180	1.230	4,859,120	5,806,002	1.1949	0.508	0.508	0.512	0.508	0.529	11,291,025	0.5142	-3.28%
2012-01-05	0	1.220	1.210	1.220	1.200	1.220	4,502,666	5,449,841	1.2104	0.525	0.521	0.525	0.516	0.525	10,462,741	0.5209	0.83%
2012-01-04	0	1.210	1.200	1.220	1.190	1.220	4,128,000	4,983,840	1.2073	0.521	0.516	0.525	0.512	0.525	9,592,138	0.5196	0.83%
2012-01-03	0	1.200	1.200	1.210	1.190	1.220	4,842,000	5,828,242	1.2037	0.516	0.516	0.521	0.512	0.525	11,251,243	0.5180	0.00%
2011-12-30	0	1.200	1.200	1.210	1.180	1.210	4,195,500	5,026,400	1.1980	0.516	0.516	0.521	0.508	0.521	9,748,986	0.5156	0.84%
2011-12-29	0	1.190	1.180	1.190	1.110	1.190	7,726,833	8,927,954	1.1554	0.512	0.508	0.512	0.478	0.512	17,954,663	0.4972	5.31%
2011-12-28	0	1.130	1.130	1.140	1.110	1.160	8,305,333	9,406,569	1.1326	0.486	0.486	0.491	0.478	0.499	19,298,910	0.4874	-2.59%
2011-12-23	0	1.160	1.150	1.160	1.140	1.190	6,596,000	7,655,800	1.1607	0.499	0.495	0.499	0.491	0.512	15,326,973	0.4995	-0.85%
2011-12-22	0	1.170	1.170	1.180	1.140	1.230	9,218,763	10,933,037	1.1860	0.504	0.504	0.508	0.491	0.529	21,421,426	0.5104	-3.31%
2011-12-21	0	1.210	1.210	1.220	1.210	1.250	6,926,000	8,505,200	1.2280	0.521	0.521	0.525	0.521	0.538	16,093,786	0.5285	-0.82%
2011-12-20	0	1.220	1.220	1.230	1.220	1.260	4,017,778	4,985,750	1.2409	0.525	0.525	0.529	0.525	0.542	9,336,018	0.5340	-0.81%
2011-12-19	0	1.230	1.230	1.250	1.230	1.260	7,828,000	9,749,820	1.2455	0.529	0.529	0.538	0.529	0.542	18,189,742	0.5360	-2.38%
2011-12-16	0	1.260	1.250	1.270	1.230	1.270	4,800,156	6,011,672	1.2524	0.542	0.538	0.547	0.529	0.547	11,154,011	0.5390	1.61%
2011-12-15	0	1.240	1.240	1.250	1.230	1.270	5,786,000	7,215,300	1.2470	0.534	0.534	0.538	0.529	0.547	13,444,794	0.5367	-3.12%
2011-12-14	0	1.280	1.270	1.280	1.260	1.280	4,625,703	5,865,616	1.2680	0.551	0.547	0.551	0.542	0.551	10,748,639	0.5457	2.40%
2011-12-13	0	1.250	1.250	1.260	1.240	1.310	9,926,899	12,603,385	1.2696	0.538	0.538	0.542	0.534	0.564	23,066,905	0.5464	-3.85%
2011-12-12	0	1.350	1.340	1.350	1.340	1.360	3,654,666	4,937,665	1.3511	0.559	0.555	0.559	0.555	0.564	8,818,888	0.5599	1.50%
2011-12-09	0	1.330	1.330	1.340	1.330	1.360	3,825,224	5,133,340	1.3420	0.551	0.551	0.555	0.551	0.564	9,230,453	0.5561	-1.48%
2011-12-08	0	1.350	1.350	1.360	1.330	1.370	4,628,012	6,251,855	1.3509	0.559	0.559	0.564	0.551	0.568	11,167,620	0.5598	-0.74%
2011-12-07	0	1.360	1.350	1.360	1.340	1.380	3,368,000	4,550,592	1.3511	0.564	0.559	0.564	0.555	0.572	8,127,149	0.5599	0.74%
2011-12-06	0	1.350	1.350	1.360	1.340	1.360	1,505,166	2,030,180	1.3488	0.559	0.559	0.564	0.555	0.564	3,632,039	0.5590	-0.74%
2011-12-05	0	1.360	1.360	1.370	1.350	1.380	3,407,452	4,628,515	1.3584	0.564	0.564	0.568	0.559	0.572	8,222,349	0.5629	0.00%
2011-12-02	0	1.360	1.360	1.370	1.340	1.380	2,459,166	3,340,095	1.3582	0.564	0.564	0.568	0.555	0.572	5,934,088	0.5629	-0.73%
2011-12-01	0	1.370	1.360	1.380	1.350	1.390	4,843,250	6,622,802	1.3674	0.568	0.564	0.572	0.559	0.576	11,687,000	0.5667	3.01%
2011-11-30	0	1.330	1.320	1.330	1.320	1.370	2,064,952	2,764,957	1.3390	0.551	0.547	0.551	0.547	0.568	4,982,830	0.5549	-1.48%
2011-11-29	0	1.350	1.350	1.370	1.330	1.380	3,837,250	5,190,552	1.3527	0.559	0.559	0.568	0.551	0.572	9,259,472	0.5606	1.50%
2011-11-28	0	1.330	1.310	1.330	1.300	1.330	1,562,000	2,047,577	1.3109	0.551	0.543	0.551	0.539	0.551	3,769,183	0.5432	1.53%
2011-11-25	0	1.310	1.310	1.320	1.290	1.320	3,402,000	4,454,140	1.3093	0.543	0.543	0.547	0.535	0.547	8,209,193	0.5426	2.34%
2011-11-24	0	1.280	1.280	1.300	1.270	1.300	1,203,000	1,547,850	1.2867	0.530	0.530	0.539	0.526	0.539	2,902,898	0.5332	-0.78%
2011-11-23	0	1.290	1.280	1.290	1.270	1.290	1,392,666	1,788,249	1.2840	0.535	0.530	0.535	0.526	0.535	3,360,571	0.5321	-0.77%
2011-11-22	0	1.300	1.300	1.310	1.290	1.320	2,788,333	3,622,259	1.2991	0.539	0.539	0.543	0.535	0.547	6,728,384	0.5384	0.78%
2011-11-21	0	1.290	1.290	1.300	1.280	1.320	933,833	1,208,476	1.2941	0.535	0.535	0.539	0.530	0.547	2,253,385	0.5363	-1.53%
2011-11-18	0	1.310	1.310	1.320	1.280	1.330	2,124,333	2,776,496	1.3070	0.543	0.543	0.547	0.530	0.551	5,126,120	0.5416	0.00%
2011-11-17	0	1.310	1.310	1.320	1.290	1.330	2,638,000	3,456,720	1.3104	0.543	0.543	0.547	0.535	0.551	6,365,623	0.5430	-0.76%
2011-11-16	0	1.320	1.300	1.330	1.290	1.330	2,395,999	3,126,668	1.3050	0.547	0.539	0.551	0.535	0.551	5,781,663	0.5408	0.76%
2011-11-15	0	1.310	1.310	1.320	1.300	1.330	1,530,000	2,014,480	1.3167	0.543	0.543	0.547	0.539	0.551	3,691,965	0.5456	0.00%
2011-11-14	0	1.310	1.310	1.320	1.300	1.330	1,364,666	1,788,685	1.3107	0.543	0.543	0.547	0.539	0.551	3,293,006	0.5432	1.55%
2011-11-11	0	1.290	1.280	1.300	1.270	1.320	2,785,000	3,622,080	1.3006	0.535	0.530	0.539	0.526	0.547	6,720,342	0.5390	1.57%
2011-11-10	0	1.270	1.270	1.280	1.250	1.290	4,226,000	5,369,220	1.2705	0.526	0.526	0.530	0.518	0.535	10,197,545	0.5265	-3.05%
2011-11-09	0	1.310	1.290	1.330	1.290	1.330	1,944,169	2,548,831	1.3110	0.543	0.535	0.551	0.535	0.551	4,691,375	0.5433	0.77%
2011-11-08	0	1.300	1.300	1.310	1.300	1.330	940,000	1,229,750	1.3082	0.539	0.539	0.543	0.539	0.551	2,268,266	0.5422	-0.76%
2011-11-07	0	1.310	1.310	1.320	1.290	1.340	2,401,166	3,163,978	1.3177	0.543	0.543	0.547	0.535	0.555	5,794,131	0.5461	0.00%
2011-11-04	0	1.310	1.310	1.320	1.300	1.330	2,471,771	3,248,814	1.3144	0.543	0.543	0.547	0.539	0.551	5,964,505	0.5447	3.15%
2011-11-03	0	1.270	1.270	1.280	1.240	1.290	2,846,000	3,601,800	1.2656	0.526	0.526	0.530	0.514	0.535	6,867,538	0.5245	-0.78%
2011-11-02	0	1.280	1.280	1.290	1.220	1.290	3,571,085	4,463,714	1.2500	0.530	0.530	0.535	0.506	0.535	8,617,203	0.5180	0.79%
2011-11-01	0	1.270	1.270	1.280	1.260	1.300	3,149,333	4,030,366	1.2798	0.526	0.526	0.530	0.522	0.539	7,599,495	0.5303	-3.79%
2011-10-31	0	1.320	1.310	1.320	1.280	1.360	2,061,916	2,692,245	1.3057	0.547	0.543	0.547	0.530	0.564	4,975,504	0.5411	-0.75%
2011-10-28	0	1.330	1.330	1.340	1.310	1.380	8,923,458	11,937,823	1.3378	0.551	0.551	0.555	0.543	0.572	21,532,742	0.5544	3.91%
2011-10-27	0	1.280	1.280	1.290	1.220	1.290	7,057,356	8,911,673	1.2627	0.530	0.530	0.535	0.506	0.535	17,029,746	0.5233	4.07%
2011-10-26	0	1.230	1.230	1.240	1.180	1.240	3,755,394	4,566,883	1.2161	0.510	0.510	0.514	0.489	0.514	9,061,950	0.5040	2.50%
2011-10-25	0	1.200	1.200	1.210	1.190	1.220	5,194,769	6,266,328	1.2063	0.497	0.497	0.501	0.493	0.506	12,535,232	0.4999	0.00%
2011-10-24	0	1.200	1.200	1.210	1.170	1.210	7,433,000	8,893,170	1.1964	0.497	0.497	0.501	0.485	0.501	17,936,194	0.4958	3.45%
2011-10-21	0	1.160	1.150	1.160	1.140	1.160	2,260,666	2,609,445	1.1543	0.481	0.477	0.481	0.472	0.481	5,455,098	0.4783	0.87%
2011-10-20	0	1.150	1.140	1.150	1.120	1.160	2,385,750	2,721,987	1.1409	0.477	0.472	0.477	0.464	0.481	5,756,932	0.4728	-1.71%
2011-10-19	0	1.170	1.160	1.170	1.160	1.190	14,076,266	15,907,469	1.1301	0.485	0.481	0.485	0.481	0.493	33,966,720	0.4683	3.54%
2011-10-18	0	1.130	1.130	1.140	1.120	1.190	4,377,583	5,023,137	1.1475	0.468	0.468	0.472	0.464	0.493	10,563,322	0.4755	-8.13%
2011-10-17	0	1.230	1.220	1.230	1.210	1.240	3,366,000	4,129,180	1.2267	0.510	0.506	0.510	0.501	0.514	8,122,323	0.5084	4.24%
2011-10-14	0	1.180	1.180	1.190	1.170	1.230	3,454,915	4,100,825	1.1870	0.489	0.489	0.493	0.485	0.510	8,336,879	0.4919	-4.07%
2011-10-13	0	1.230	1.220	1.230	1.170	1.240	6,223,000	7,524,680	1.2092	0.510	0.506	0.510	0.485	0.514	15,016,404	0.5011	6.96%
2011-10-12	0	1.150	1.140	1.150	1.090	1.160	3,560,402	4,051,866	1.1380	0.477	0.472	0.477	0.452	0.481	8,591,425	0.4716	3.60%
2011-10-11	0	1.110	1.110	1.120	1.110	1.140	4,642,000	5,219,380	1.1244	0.460	0.460	0.464	0.460	0.472	11,201,374	0.4660	4.72%
2011-10-10	0	1.060	1.050	1.060	1.040	1.100	2,397,832	2,545,138	1.0614	0.439	0.435	0.439	0.431	0.456	5,786,086	0.4399	-2.75%
2011-10-07	0	1.090	1.070	1.080	1.030	1.090	3,920,666	4,191,645	1.0691	0.452	0.443	0.448	0.427	0.452	9,460,759	0.4431	7.92%
2011-10-06	0	1.010	1.010	1.020	0.990	1.030	83,258,583	80,973,212	0.9726	0.419	0.419	0.423	0.410	0.427	200,907,044	0.4030	4.12%
2011-10-04	0	0.970	0.970	0.980	0.960	1.060	6,442,833	6,441,341	0.9998	0.402	0.402	0.406	0.398	0.439	15,546,872	0.4143	-6.73%
2011-10-03	0	1.040	1.040	1.050	1.030	1.090	4,476,750	4,714,515	1.0531	0.431	0.431	0.435	0.427	0.452	10,802,617	0.4364	-7.14%
2011-09-30	0	1.120	1.120	1.140	1.110	1.160	5,951,083	6,757,075	1.1354	0.464	0.464	0.472	0.460	0.481	14,360,255	0.4705	0.90%
2011-09-28	0	1.110	1.110	1.120	1.100	1.130	1,929,666	2,152,055	1.1152	0.460	0.460	0.464	0.456	0.468	4,656,379	0.4622	-2.63%
2011-09-27	0	1.140	1.120	1.140	1.070	1.140	3,888,000	4,290,296	1.1035	0.472	0.464	0.472	0.443	0.472	9,381,935	0.4573	8.57%
2011-09-26	0	1.050	1.050	1.060	1.030	1.140	4,925,998	5,232,318	1.0622	0.435	0.435	0.439	0.427	0.472	11,886,675	0.4402	-6.25%
2011-09-23	0	1.120	1.110	1.120	0.980	1.120	5,844,082	6,119,627	1.0471	0.464	0.460	0.464	0.406	0.464	14,102,056	0.4340	-0.88%
2011-09-22	0	1.130	1.130	1.140	1.120	1.210	7,003,415	8,148,464	1.1635	0.468	0.468	0.472	0.464	0.501	16,899,584	0.4822	-8.87%
2011-09-21	0	1.240	1.240	1.250	1.240	1.280	4,025,333	5,039,726	1.2520	0.514	0.514	0.518	0.514	0.530	9,713,326	0.5188	-2.36%
2011-09-20	0	1.270	1.270	1.280	1.260	1.320	3,894,000	5,002,673	1.2847	0.526	0.526	0.530	0.522	0.547	9,396,413	0.5324	-3.79%
2011-09-19	0	1.320	1.320	1.330	1.320	1.380	3,158,916	4,256,441	1.3474	0.547	0.547	0.551	0.547	0.572	7,622,619	0.5584	-5.04%
2011-09-16	0	1.390	1.390	1.400	1.390	1.420	1,846,098	2,584,516	1.4000	0.576	0.576	0.580	0.576	0.588	4,454,725	0.5802	0.72%
2011-09-15	0	1.380	1.380	1.390	1.370	1.420	2,169,334	3,018,334	1.3914	0.572	0.572	0.576	0.568	0.588	5,234,709	0.5766	-0.72%
2011-09-14	0	1.390	1.390	1.400	1.370	1.450	4,580,499	6,428,900	1.4035	0.576	0.576	0.580	0.568	0.601	11,052,969	0.5816	-2.80%
2011-09-12	0	1.430	1.420	1.430	1.420	1.460	4,108,500	5,922,830	1.4416	0.593	0.588	0.593	0.588	0.605	9,914,012	0.5974	-4.03%
2011-09-09	0	1.490	1.490	1.500	1.480	1.500	1,910,666	2,850,192	1.4917	0.617	0.617	0.622	0.613	0.622	4,610,531	0.6182	-0.67%
2011-09-08	0	1.500	1.490	1.510	1.480	1.520	4,213,000	6,303,880	1.4963	0.622	0.617	0.626	0.613	0.630	10,166,176	0.6201	0.67%
2011-09-07	0	1.490	1.480	1.500	1.470	1.500	3,455,250	5,131,958	1.4853	0.617	0.613	0.622	0.609	0.622	8,337,688	0.6155	2.05%
2011-09-06	0	1.460	1.460	1.470	1.450	1.460	3,150,000	4,587,580	1.4564	0.605	0.605	0.609	0.601	0.605	7,601,104	0.6035	-1.35%
2011-09-05	0	1.480	1.470	1.480	1.470	1.520	4,192,833	6,239,359	1.4881	0.613	0.609	0.613	0.609	0.630	10,117,512	0.6167	-3.90%
2011-09-02	0	1.540	1.530	1.540	1.490	1.540	4,817,250	7,277,358	1.5107	0.638	0.634	0.638	0.617	0.638	11,624,260	0.6260	1.32%
2011-09-01	0	1.520	1.520	1.530	1.520	1.560	4,241,999	6,526,051	1.5384	0.630	0.630	0.634	0.630	0.646	10,236,152	0.6375	-1.30%
2011-08-31	0	1.540	1.540	1.550	1.490	1.550	7,622,333	11,690,319	1.5337	0.638	0.638	0.642	0.617	0.642	18,393,063	0.6356	3.36%
2011-08-30	0	1.490	1.490	1.500	1.450	1.500	5,345,466	7,919,936	1.4816	0.617	0.617	0.622	0.601	0.622	12,898,872	0.6140	2.76%
2011-08-29	0	1.450	1.440	1.450	1.440	1.460	3,655,000	5,282,510	1.4453	0.601	0.597	0.601	0.597	0.605	8,819,694	0.5989	-0.68%
2011-08-26	0	1.460	1.460	1.470	1.410	1.470	6,456,666	9,319,965	1.4435	0.605	0.605	0.609	0.584	0.609	15,580,252	0.5982	2.10%
2011-08-25	0	1.430	1.430	1.440	1.410	1.510	11,465,476	16,625,877	1.4501	0.593	0.593	0.597	0.584	0.626	27,666,756	0.6009	-3.38%
2011-08-24	0	1.480	1.470	1.480	1.470	1.500	7,776,000	11,511,160	1.4803	0.613	0.609	0.613	0.609	0.622	18,763,869	0.6135	0.00%
2011-08-23	0	1.480	1.480	1.490	1.450	1.490	7,350,000	10,803,060	1.4698	0.613	0.613	0.617	0.601	0.617	17,735,910	0.6091	0.00%
2011-08-22	0	1.480	1.490	1.500	1.420	1.550	10,948,749	16,279,930	1.4869	0.613	0.617	0.622	0.588	0.642	26,419,868	0.6162	-2.63%
2011-08-19	0	1.520	1.520	1.530	1.480	1.560	11,078,000	16,912,820	1.5267	0.630	0.630	0.634	0.613	0.646	26,731,757	0.6327	0.00%
2011-08-18	0	1.520	1.520	1.530	1.520	1.550	6,905,616	10,583,784	1.5326	0.630	0.630	0.634	0.630	0.642	16,663,590	0.6351	0.13%
2011-08-17	0	1.570	1.570	1.580	1.560	1.600	6,883,962	10,879,473	1.5804	0.629	0.629	0.633	0.625	0.641	17,180,369	0.6333	0.00%
2011-08-16	0	1.570	1.570	1.580	1.560	1.600	5,821,900	9,202,885	1.5807	0.629	0.629	0.633	0.625	0.641	14,529,771	0.6334	0.64%
2011-08-15	0	1.560	1.560	1.570	1.520	1.560	5,262,332	8,152,771	1.5493	0.625	0.625	0.629	0.609	0.625	13,133,252	0.6208	1.96%
2011-08-12	0	1.530	1.530	1.540	1.510	1.550	5,675,500	8,652,660	1.5246	0.613	0.613	0.617	0.605	0.621	14,164,399	0.6109	2.68%
2011-08-11	0	1.490	1.490	1.510	1.480	1.520	6,525,666	9,822,889	1.5053	0.597	0.597	0.605	0.593	0.609	16,286,167	0.6031	-3.25%
2011-08-10	0	1.540	1.540	1.550	1.530	1.590	6,431,872	10,006,353	1.5557	0.617	0.617	0.621	0.613	0.637	16,052,084	0.6234	1.99%
2011-08-09	0	1.510	1.520	1.530	1.450	1.560	9,521,000	14,389,232	1.5113	0.605	0.609	0.613	0.581	0.625	23,761,650	0.6056	-3.21%
2011-08-08	0	1.560	1.550	1.560	1.490	1.600	12,711,166	19,430,200	1.5286	0.625	0.621	0.625	0.597	0.641	31,723,378	0.6125	-5.45%
2011-08-05	0	1.650	1.630	1.660	1.580	1.660	12,670,954	20,458,834	1.6146	0.661	0.653	0.665	0.633	0.665	31,623,020	0.6470	-2.94%
2011-08-04	0	1.700	1.700	1.710	1.690	1.770	11,636,999	20,184,917	1.7345	0.681	0.681	0.685	0.677	0.709	29,042,569	0.6950	-2.86%
2011-08-03	0	1.750	1.750	1.760	1.730	1.780	17,408,166	30,608,323	1.7583	0.701	0.701	0.705	0.693	0.713	43,445,725	0.7045	-1.69%
2011-08-02	0	1.780	1.770	1.780	1.750	1.780	8,095,332	14,286,621	1.7648	0.713	0.709	0.713	0.701	0.713	20,203,597	0.7071	0.56%
2011-08-01	0	1.770	1.770	1.780	1.760	1.820	15,246,333	27,329,426	1.7925	0.709	0.709	0.713	0.705	0.729	38,050,418	0.7182	-1.12%
2011-07-29	0	1.790	1.790	1.800	1.740	1.800	19,704,079	34,992,713	1.7759	0.717	0.717	0.721	0.697	0.721	49,175,657	0.7116	2.87%
2011-07-28	0	1.740	1.740	1.750	1.680	1.750	13,860,499	23,781,459	1.7158	0.697	0.697	0.701	0.673	0.701	34,591,779	0.6875	1.75%
2011-07-27	0	1.710	1.710	1.720	1.630	1.730	17,490,332	29,774,197	1.7023	0.685	0.685	0.689	0.653	0.693	43,650,787	0.6821	3.64%
2011-07-26	0	1.650	1.650	1.660	1.620	1.660	4,225,000	6,962,180	1.6479	0.661	0.661	0.665	0.649	0.665	10,544,373	0.6603	0.61%
2011-07-25	0	1.640	1.640	1.650	1.630	1.660	2,798,166	4,596,755	1.6428	0.657	0.657	0.661	0.653	0.665	6,983,409	0.6582	-1.20%
2011-07-22	0	1.660	1.650	1.660	1.630	1.660	9,006,333	14,827,669	1.6464	0.665	0.661	0.665	0.653	0.665	22,477,191	0.6597	1.84%
2011-07-21	0	1.630	1.620	1.630	1.610	1.630	6,777,000	10,974,640	1.6194	0.653	0.649	0.653	0.645	0.653	16,913,423	0.6489	0.00%
2011-07-20	0	1.630	1.620	1.630	1.600	1.630	10,753,833	17,377,099	1.6159	0.653	0.649	0.653	0.641	0.653	26,838,443	0.6475	1.87%
2011-07-19	0	1.600	1.600	1.620	1.580	1.630	10,088,667	16,145,818	1.6004	0.641	0.641	0.649	0.633	0.653	25,178,382	0.6413	-0.62%
2011-07-18	0	1.610	1.610	1.620	1.610	1.630	6,412,000	10,403,820	1.6226	0.645	0.645	0.649	0.645	0.653	16,002,489	0.6501	-0.62%
2011-07-15	0	1.620	1.610	1.630	1.610	1.630	14,134,000	22,946,970	1.6235	0.649	0.645	0.653	0.645	0.653	35,274,358	0.6505	-0.61%
2011-07-14	0	1.630	1.630	1.640	1.590	1.640	7,294,770	11,805,736	1.6184	0.653	0.653	0.657	0.637	0.657	18,205,627	0.6485	3.16%
2011-07-13	0	1.580	1.580	1.600	1.560	1.620	18,230,060	28,934,054	1.5872	0.633	0.633	0.641	0.625	0.649	45,496,934	0.6360	-1.25%
2011-07-12	0	1.600	1.590	1.600	1.570	1.640	14,864,000	23,700,946	1.5945	0.641	0.637	0.641	0.629	0.657	37,096,226	0.6389	-3.03%
2011-07-11	0	1.650	1.650	1.660	1.640	1.710	10,616,816	17,744,232	1.6713	0.661	0.661	0.665	0.657	0.685	26,496,488	0.6697	-3.51%
2011-07-08	0	1.710	1.710	1.720	1.700	1.740	11,412,000	19,583,480	1.7160	0.685	0.685	0.689	0.681	0.697	28,481,037	0.6876	-0.58%
2011-07-07	0	1.720	1.720	1.730	1.710	1.740	12,701,000	21,926,300	1.7263	0.689	0.689	0.693	0.685	0.697	31,698,006	0.6917	-1.71%
2011-07-06	0	1.750	1.750	1.760	1.710	1.760	11,287,368	19,608,832	1.7372	0.701	0.701	0.705	0.685	0.705	28,169,991	0.6961	0.00%
2011-07-05	0	1.750	1.740	1.750	1.730	1.770	10,037,416	17,549,040	1.7484	0.701	0.697	0.701	0.693	0.709	25,050,474	0.7005	1.16%
2011-07-04	0	1.730	1.720	1.730	1.720	1.770	9,628,315	16,788,855	1.7437	0.693	0.689	0.693	0.689	0.709	24,029,477	0.6987	-1.70%
2011-06-30	0	1.760	1.750	1.760	1.710	1.780	7,733,115	13,569,011	1.7547	0.705	0.701	0.705	0.685	0.713	19,299,608	0.7031	1.73%
2011-06-29	0	1.730	1.720	1.730	1.720	1.780	5,617,083	9,742,696	1.7345	0.693	0.689	0.693	0.689	0.713	14,018,607	0.6950	-0.57%
2011-06-28	0	1.740	1.740	1.750	1.730	1.790	3,447,414	6,059,206	1.7576	0.697	0.697	0.701	0.693	0.717	8,603,744	0.7043	-1.69%
2011-06-27	0	1.770	1.760	1.770	1.750	1.790	2,956,831	5,213,354	1.7632	0.709	0.705	0.709	0.701	0.717	7,379,391	0.7065	-1.12%
2011-06-24	0	1.790	1.780	1.790	1.710	1.790	3,349,748	5,880,284	1.7554	0.717	0.713	0.717	0.685	0.717	8,359,998	0.7034	4.07%
2011-06-23	0	1.720	1.710	1.720	1.680	1.740	3,547,416	6,058,801	1.7079	0.689	0.685	0.689	0.673	0.697	8,853,320	0.6844	1.18%
2011-06-22	0	1.700	1.700	1.720	1.690	1.710	1,849,332	3,140,274	1.6981	0.681	0.681	0.689	0.677	0.685	4,615,395	0.6804	-0.58%
2011-06-21	0	1.710	1.700	1.710	1.670	1.710	2,250,916	3,800,778	1.6885	0.685	0.681	0.685	0.669	0.685	5,617,632	0.6766	1.18%
2011-06-20	0	1.690	1.690	1.700	1.680	1.740	2,215,586	3,784,265	1.7080	0.677	0.677	0.681	0.673	0.697	5,529,459	0.6844	-1.17%
2011-06-17	0	1.710	1.690	1.710	1.680	1.730	2,717,333	4,634,739	1.7056	0.685	0.677	0.685	0.673	0.693	6,781,674	0.6834	0.59%
2011-06-16	0	1.700	1.690	1.700	1.690	1.760	4,015,582	6,903,276	1.7191	0.681	0.677	0.681	0.677	0.705	10,021,726	0.6888	-4.49%
2011-06-15	0	1.780	1.770	1.780	1.760	1.780	1,950,166	3,450,298	1.7692	0.713	0.709	0.713	0.705	0.713	4,867,048	0.7089	0.56%
2011-06-14	0	1.770	1.760	1.780	1.750	1.780	1,706,165	3,015,767	1.7676	0.709	0.705	0.713	0.701	0.713	4,258,092	0.7082	2.31%
2011-06-13	0	1.730	1.740	1.750	1.730	1.760	3,641,998	6,370,426	1.7492	0.693	0.697	0.701	0.693	0.705	9,089,369	0.7009	-1.70%
2011-06-10	0	1.760	1.760	1.780	1.730	1.810	11,569,657	20,547,738	1.7760	0.705	0.705	0.713	0.693	0.725	28,874,503	0.7116	2.33%
2011-06-09	0	1.720	1.720	1.730	1.710	1.740	3,939,728	6,784,968	1.7222	0.689	0.689	0.693	0.685	0.697	9,832,417	0.6901	0.58%
2011-06-08	0	1.710	1.710	1.730	1.700	1.750	3,606,249	6,230,399	1.7277	0.685	0.685	0.693	0.681	0.701	9,000,150	0.6923	-1.16%
2011-06-07	0	1.730	1.730	1.750	1.710	1.750	4,035,166	6,990,607	1.7324	0.693	0.693	0.701	0.685	0.701	10,070,602	0.6942	0.00%
2011-06-03	0	1.730	1.720	1.740	1.710	1.750	3,173,966	5,469,056	1.7231	0.693	0.689	0.697	0.685	0.701	7,921,297	0.6904	-0.57%
2011-06-02	0	1.740	1.740	1.750	1.680	1.750	3,601,031	6,163,936	1.7117	0.697	0.697	0.701	0.673	0.701	8,987,127	0.6859	0.58%
2011-06-01	0	1.730	1.730	1.750	1.710	1.750	2,658,659	4,604,888	1.7320	0.693	0.693	0.701	0.685	0.701	6,635,240	0.6940	-0.57%
2011-05-31	0	1.740	1.730	1.740	1.700	1.750	4,856,496	8,364,077	1.7222	0.697	0.693	0.697	0.681	0.701	12,120,403	0.6901	2.35%
2011-05-30	0	1.700	1.700	1.710	1.670	1.730	8,728,332	14,887,847	1.7057	0.681	0.681	0.685	0.669	0.693	21,783,381	0.6834	1.80%
2011-05-27	0	1.670	1.660	1.680	1.620	1.680	3,389,999	5,595,583	1.6506	0.669	0.665	0.673	0.649	0.673	8,460,453	0.6614	4.37%
2011-05-26	0	1.600	1.600	1.620	1.590	1.630	2,119,583	3,405,163	1.6065	0.641	0.641	0.649	0.637	0.653	5,289,863	0.6437	0.63%
2011-05-25	0	1.590	1.590	1.600	1.560	1.590	2,600,000	4,100,740	1.5772	0.637	0.637	0.641	0.625	0.637	6,488,845	0.6320	-0.62%
2011-05-24	0	1.600	1.600	1.610	1.580	1.610	4,106,332	6,543,737	1.5936	0.641	0.641	0.645	0.633	0.645	10,248,212	0.6385	-1.23%
2011-05-23	0	1.620	1.620	1.640	1.620	1.650	4,089,416	6,665,463	1.6299	0.649	0.649	0.657	0.649	0.661	10,205,994	0.6531	-2.41%
2011-05-20	0	1.660	1.660	1.670	1.650	1.700	3,042,666	5,061,518	1.6635	0.665	0.665	0.669	0.661	0.681	7,593,610	0.6665	-0.60%
2011-05-19	0	1.670	1.670	1.680	1.670	1.710	2,780,332	4,686,481	1.6856	0.669	0.669	0.673	0.669	0.685	6,938,901	0.6754	-1.18%
2011-05-18	0	1.690	1.690	1.700	1.670	1.710	1,816,998	3,069,990	1.6896	0.677	0.677	0.681	0.669	0.685	4,534,699	0.6770	0.00%
2011-05-17	0	1.690	1.680	1.690	1.650	1.710	1,825,666	3,067,372	1.6801	0.677	0.673	0.677	0.661	0.685	4,556,332	0.6732	1.20%
2011-05-16	0	1.670	1.670	1.680	1.660	1.720	3,532,499	5,941,136	1.6819	0.669	0.669	0.673	0.665	0.689	8,816,091	0.6739	-3.47%
2011-05-13	0	1.730	1.720	1.740	1.720	1.780	5,461,249	9,467,401	1.7336	0.693	0.689	0.697	0.689	0.713	13,629,691	0.6946	-1.14%
2011-05-12	0	1.750	1.750	1.760	1.740	1.780	4,329,333	7,599,242	1.7553	0.701	0.701	0.705	0.697	0.713	10,804,757	0.7033	-2.23%
2011-05-11	0	1.790	1.780	1.790	1.730	1.790	9,243,145	16,406,506	1.7750	0.717	0.713	0.717	0.693	0.717	23,068,205	0.7112	4.07%
2011-05-09	0	1.720	1.720	1.730	1.710	1.740	3,222,529	5,558,981	1.7250	0.689	0.689	0.693	0.685	0.697	8,042,496	0.6912	0.58%
2011-05-06	0	1.710	1.700	1.710	1.650	1.710	2,677,937	4,523,392	1.6891	0.685	0.681	0.685	0.661	0.685	6,683,353	0.6768	1.79%
2011-05-05	0	1.680	1.680	1.690	1.670	1.700	2,095,592	3,515,637	1.6776	0.673	0.673	0.677	0.669	0.681	5,229,989	0.6722	1.82%
2011-05-04	0	1.650	1.640	1.660	1.630	1.680	1,990,608	3,301,215	1.6584	0.661	0.657	0.665	0.653	0.673	4,967,979	0.6645	-1.79%
2011-05-03	0	1.680	1.680	1.690	1.680	1.700	1,522,116	2,569,731	1.6883	0.673	0.673	0.677	0.673	0.681	3,798,759	0.6765	-0.59%
2011-04-29	0	1.690	1.690	1.700	1.680	1.710	2,654,499	4,495,040	1.6934	0.677	0.677	0.681	0.673	0.685	6,624,858	0.6785	0.00%
2011-04-28	0	1.690	1.690	1.700	1.670	1.730	7,623,999	12,936,495	1.6968	0.677	0.677	0.681	0.669	0.693	19,027,287	0.6799	2.42%
2011-04-27	0	1.650	1.640	1.650	1.620	1.720	12,759,832	21,388,792	1.6763	0.661	0.657	0.661	0.649	0.689	31,844,834	0.6717	-2.94%
2011-04-26	0	1.700	1.690	1.700	1.690	1.760	9,660,498	16,696,053	1.7283	0.681	0.677	0.681	0.677	0.705	24,109,796	0.6925	-3.41%
2011-04-21	0	1.760	1.750	1.760	1.750	1.800	5,637,831	10,004,874	1.7746	0.705	0.701	0.705	0.701	0.721	14,070,388	0.7111	-1.12%
2011-04-20	0	1.780	1.780	1.790	1.770	1.800	7,540,581	13,486,629	1.7885	0.713	0.713	0.717	0.709	0.721	18,819,100	0.7166	0.56%
2011-04-19	0	1.770	1.750	1.770	1.750	1.790	7,601,747	13,406,046	1.7635	0.709	0.701	0.709	0.701	0.717	18,971,752	0.7066	-1.67%
2011-04-18	0	1.800	1.800	1.810	1.800	1.870	13,253,577	24,254,802	1.8301	0.721	0.721	0.725	0.721	0.749	33,077,078	0.7333	-0.55%
2011-04-15	0	1.810	1.800	1.810	1.720	1.820	18,182,265	32,540,402	1.7897	0.725	0.721	0.725	0.689	0.729	45,377,651	0.7171	5.23%
2011-04-14	0	1.720	1.700	1.720	1.650	1.720	15,664,993	26,553,715	1.6951	0.689	0.681	0.689	0.661	0.689	39,095,272	0.6792	4.24%
2011-04-13	0	1.650	1.640	1.650	1.640	1.660	6,097,200	10,085,870	1.6542	0.661	0.657	0.661	0.657	0.665	15,216,840	0.6628	-0.60%
2011-04-12	0	1.660	1.650	1.670	1.650	1.700	7,363,696	12,307,415	1.6714	0.665	0.661	0.669	0.661	0.681	18,377,646	0.6697	-1.19%
2011-04-11	0	1.680	1.680	1.700	1.620	1.700	10,514,497	17,633,209	1.6770	0.673	0.673	0.681	0.649	0.681	26,241,130	0.6720	3.07%
2011-04-08	0	1.630	1.630	1.650	1.610	1.660	7,571,487	12,403,607	1.6382	0.653	0.653	0.661	0.645	0.665	18,896,232	0.6564	1.24%
2011-04-07	0	1.610	1.600	1.610	1.590	1.640	5,650,666	9,094,019	1.6094	0.645	0.641	0.645	0.637	0.657	14,102,421	0.6449	-1.83%
2011-04-06	0	1.640	1.630	1.650	1.570	1.650	10,642,577	17,135,120	1.6101	0.657	0.653	0.661	0.629	0.661	26,560,780	0.6451	3.80%
2011-04-04	0	1.580	1.570	1.580	1.540	1.580	7,633,899	11,909,035	1.5600	0.633	0.629	0.633	0.617	0.633	19,051,994	0.6251	1.94%
2011-04-01	0	1.550	1.540	1.550	1.530	1.550	6,953,080	10,696,619	1.5384	0.621	0.617	0.621	0.613	0.621	17,352,868	0.6164	0.65%
2011-03-31	0	1.540	1.530	1.540	1.520	1.540	4,715,249	7,225,746	1.5324	0.617	0.613	0.617	0.609	0.617	11,767,892	0.6140	1.32%
2011-03-30	0	1.520	1.520	1.530	1.520	1.540	5,401,830	8,264,089	1.5299	0.609	0.609	0.613	0.609	0.617	13,481,398	0.6130	0.00%
2011-03-29	0	1.520	1.520	1.530	1.520	1.550	7,046,765	10,810,333	1.5341	0.609	0.609	0.613	0.609	0.621	17,586,678	0.6147	-0.65%
2011-03-28	0	1.530	1.510	1.530	1.510	1.540	7,542,414	11,521,873	1.5276	0.613	0.605	0.613	0.605	0.617	18,823,674	0.6121	0.00%
2011-03-25	0	1.530	1.510	1.530	1.510	1.550	4,815,248	7,361,984	1.5289	0.613	0.605	0.613	0.605	0.621	12,017,460	0.6126	-1.29%
2011-03-24	0	1.550	1.550	1.560	1.530	1.560	8,217,999	12,647,029	1.5389	0.621	0.621	0.625	0.613	0.625	20,509,738	0.6166	0.65%
2011-03-23	0	1.540	1.530	1.540	1.520	1.560	7,130,096	10,929,409	1.5329	0.617	0.613	0.617	0.609	0.625	17,794,648	0.6142	-0.65%
2011-03-22	0	1.550	1.540	1.550	1.520	1.560	7,745,580	11,927,456	1.5399	0.621	0.617	0.621	0.609	0.625	19,330,717	0.6170	0.65%
2011-03-21	0	1.540	1.540	1.550	1.520	1.550	7,783,413	12,047,918	1.5479	0.617	0.617	0.621	0.609	0.621	19,425,138	0.6202	0.65%
2011-03-18	0	1.530	1.530	1.540	1.480	1.530	8,833,082	13,311,064	1.5070	0.613	0.613	0.617	0.593	0.613	22,044,807	0.6038	4.79%
2011-03-17	0	1.460	1.460	1.470	1.450	1.520	9,867,914	14,587,015	1.4782	0.585	0.585	0.589	0.581	0.609	24,627,447	0.5923	-4.58%
2011-03-16	0	1.530	1.520	1.540	1.510	1.550	8,340,073	12,748,868	1.5286	0.613	0.609	0.617	0.605	0.621	20,814,399	0.6125	0.66%
2011-03-15	0	1.520	1.510	1.520	1.480	1.570	7,954,889	12,107,374	1.5220	0.609	0.605	0.609	0.593	0.629	19,853,092	0.6098	-3.18%
2011-03-14	0	1.570	1.560	1.570	1.520	1.570	5,094,664	7,898,837	1.5504	0.629	0.625	0.629	0.609	0.629	12,714,801	0.6212	1.29%
2011-03-11	0	1.550	1.550	1.560	1.550	1.580	7,822,086	12,246,631	1.5656	0.621	0.621	0.625	0.621	0.633	19,521,654	0.6273	-2.52%
2011-03-10	0	1.590	1.580	1.590	1.580	1.600	4,586,923	7,279,582	1.5870	0.637	0.633	0.637	0.633	0.641	11,447,627	0.6359	-0.62%
2011-03-09	0	1.600	1.590	1.600	1.590	1.610	6,750,612	10,799,673	1.5998	0.641	0.637	0.641	0.637	0.645	16,847,566	0.6410	0.00%
2011-03-08	0	1.600	1.590	1.600	1.570	1.620	8,703,629	13,848,035	1.5911	0.641	0.637	0.641	0.629	0.649	21,721,729	0.6375	-1.23%
2011-03-07	0	1.620	1.620	1.630	1.620	1.680	5,591,167	9,207,206	1.6467	0.649	0.649	0.653	0.649	0.673	13,953,928	0.6598	-1.22%
2011-03-04	0	1.640	1.640	1.650	1.630	1.660	4,440,000	7,300,580	1.6443	0.657	0.657	0.661	0.653	0.665	11,080,950	0.6588	-0.61%
2011-03-03	0	1.650	1.650	1.670	1.650	1.690	5,156,000	8,576,540	1.6634	0.661	0.661	0.669	0.661	0.677	12,867,878	0.6665	0.00%
2011-03-02	0	1.650	1.650	1.660	1.600	1.660	6,151,167	9,990,384	1.6241	0.661	0.661	0.665	0.641	0.665	15,351,526	0.6508	2.48%
2011-03-01	0	1.610	1.600	1.610	1.570	1.620	3,743,333	6,008,699	1.6052	0.645	0.641	0.645	0.629	0.649	9,342,272	0.6432	1.90%
2011-02-28	0	1.580	1.560	1.580	1.540	1.590	1,718,000	2,686,160	1.5635	0.633	0.625	0.633	0.617	0.637	4,287,629	0.6265	1.28%
2011-02-25	0	1.560	1.560	1.580	1.540	1.570	1,524,000	2,380,580	1.5621	0.625	0.625	0.633	0.617	0.629	3,803,461	0.6259	0.65%
2011-02-24	0	1.550	1.550	1.560	1.540	1.590	2,610,000	4,063,000	1.5567	0.621	0.621	0.625	0.617	0.637	6,513,802	0.6238	-3.13%
2011-02-23	0	1.600	1.600	1.610	1.590	1.610	1,518,000	2,433,900	1.6034	0.641	0.641	0.645	0.637	0.645	3,788,487	0.6424	-0.62%
2011-02-22	0	1.610	1.610	1.630	1.610	1.650	2,208,000	3,589,420	1.6256	0.645	0.645	0.653	0.645	0.661	5,510,527	0.6514	-2.42%
2011-02-21	0	1.650	1.650	1.660	1.600	1.660	4,152,000	6,769,500	1.6304	0.661	0.661	0.665	0.641	0.665	10,362,186	0.6533	3.77%
2011-02-18	0	1.590	1.590	1.600	1.550	1.620	2,487,667	3,933,411	1.5812	0.637	0.637	0.641	0.621	0.649	6,208,494	0.6336	2.58%
2011-02-17	0	1.550	1.550	1.560	1.540	1.600	844,000	1,314,760	1.5578	0.621	0.621	0.625	0.617	0.641	2,106,379	0.6242	-1.90%
2011-02-16	0	1.580	1.580	1.590	1.540	1.580	1,524,000	2,383,580	1.5640	0.633	0.633	0.637	0.617	0.633	3,803,461	0.6267	1.28%
2011-02-15	0	1.560	1.560	1.580	1.560	1.600	1,134,430	1,788,542	1.5766	0.625	0.625	0.633	0.625	0.641	2,831,208	0.6317	-1.89%
2011-02-14	0	1.590	1.580	1.590	1.560	1.600	926,000	1,469,280	1.5867	0.637	0.633	0.637	0.625	0.641	2,311,027	0.6358	2.58%
2011-02-11	0	1.550	1.550	1.560	1.530	1.570	2,236,000	3,461,982	1.5483	0.621	0.621	0.625	0.613	0.629	5,580,406	0.6204	0.00%
2011-02-10	0	1.550	1.550	1.560	1.550	1.590	1,266,000	1,988,920	1.5710	0.621	0.621	0.625	0.621	0.637	3,159,568	0.6295	-2.52%
2011-02-09	0	1.590	1.590	1.610	1.590	1.650	1,380,000	2,233,620	1.6186	0.637	0.637	0.645	0.637	0.661	3,444,079	0.6485	-3.05%
2011-02-08	0	1.640	1.630	1.640	1.630	1.660	810,000	1,332,860	1.6455	0.657	0.653	0.657	0.653	0.665	2,021,525	0.6593	-1.20%
2011-02-07	0	1.660	1.640	1.660	1.640	1.670	1,826,000	3,019,560	1.6536	0.665	0.657	0.665	0.657	0.669	4,557,166	0.6626	0.00%
2011-02-02	0	1.660	1.650	1.660	1.640	1.660	962,000	1,586,380	1.6490	0.665	0.661	0.665	0.657	0.665	2,400,873	0.6608	1.22%
2011-02-01	0	1.640	1.620	1.640	1.580	1.640	1,112,000	1,796,140	1.6152	0.657	0.649	0.657	0.633	0.657	2,775,229	0.6472	4.46%
2011-01-31	0	1.570	1.570	1.580	1.560	1.580	1,274,000	1,998,140	1.5684	0.629	0.629	0.633	0.625	0.633	3,179,534	0.6284	-1.26%
2011-01-28	0	1.590	1.590	1.600	1.580	1.600	1,024,000	1,626,200	1.5881	0.637	0.637	0.641	0.633	0.641	2,555,607	0.6363	-0.62%
2011-01-27	0	1.600	1.600	1.610	1.590	1.630	1,085,000	1,743,270	1.6067	0.641	0.641	0.645	0.637	0.653	2,707,845	0.6438	0.00%
2011-01-26	0	1.600	1.600	1.620	1.590	1.650	1,268,000	2,033,920	1.6040	0.641	0.641	0.649	0.637	0.661	3,164,560	0.6427	-1.84%
2011-01-25	0	1.630	1.620	1.640	1.600	1.670	2,618,000	4,289,480	1.6385	0.653	0.649	0.657	0.641	0.669	6,533,767	0.6565	-1.81%
2011-01-24	0	1.660	1.660	1.670	1.650	1.690	4,218,000	7,055,180	1.6726	0.665	0.665	0.669	0.661	0.677	10,526,903	0.6702	-1.19%
2011-01-21	0	1.680	1.680	1.690	1.660	1.700	4,018,000	6,769,100	1.6847	0.673	0.673	0.677	0.665	0.681	10,027,761	0.6750	0.00%
2011-01-20	0	1.680	1.700	1.710	1.680	1.740	7,658,000	13,009,680	1.6988	0.673	0.681	0.685	0.673	0.697	19,112,143	0.6807	-4.00%
2011-01-19	0	1.750	1.750	1.760	1.650	1.800	12,941,000	22,234,880	1.7182	0.701	0.701	0.705	0.661	0.721	32,296,976	0.6885	9.26%
2011-01-18	0	1.970	1.960	1.970	1.950	1.980	5,494,000	10,819,150	1.9693	0.642	0.639	0.642	0.635	0.645	16,864,628	0.6415	0.51%
2011-01-17	0	1.960	1.960	1.970	1.950	1.980	4,345,000	8,541,300	1.9658	0.639	0.639	0.642	0.635	0.645	13,337,606	0.6404	0.00%
2011-01-14	0	1.960	1.940	1.960	1.930	1.960	3,824,000	7,470,020	1.9535	0.639	0.632	0.639	0.629	0.639	11,738,322	0.6364	0.00%
2011-01-13	0	1.960	1.950	1.960	1.940	1.980	2,756,000	5,378,720	1.9516	0.639	0.635	0.639	0.632	0.645	8,459,941	0.6358	0.00%
2011-01-12	0	1.960	1.950	1.960	1.940	1.960	2,146,000	4,185,940	1.9506	0.639	0.635	0.639	0.632	0.639	6,587,458	0.6354	1.03%
2011-01-11	0	1.940	1.940	1.950	1.930	1.960	4,100,000	7,992,440	1.9494	0.632	0.632	0.635	0.629	0.639	12,585,543	0.6350	-0.51%
2011-01-10	0	1.950	1.950	1.960	1.940	1.990	3,820,000	7,482,820	1.9589	0.635	0.635	0.639	0.632	0.648	11,726,043	0.6381	0.00%
2011-01-07	0	1.950	1.940	1.970	1.930	1.970	4,326,300	8,429,960	1.9485	0.635	0.632	0.642	0.629	0.642	13,280,204	0.6348	1.04%
2011-01-06	0	1.930	1.930	1.950	1.920	1.990	7,360,060	14,314,986	1.9450	0.629	0.629	0.635	0.625	0.648	22,592,770	0.6336	-2.03%
2011-01-05	0	1.970	1.960	1.970	1.920	1.970	11,428,000	22,225,296	1.9448	0.642	0.639	0.642	0.625	0.642	35,079,900	0.6336	2.60%
2011-01-04	0	1.920	1.910	1.920	1.850	1.920	8,276,000	15,706,760	1.8979	0.625	0.622	0.625	0.603	0.625	25,404,380	0.6183	3.78%
2011-01-03	0	1.850	1.840	1.850	1.820	1.850	2,348,000	4,312,760	1.8368	0.603	0.599	0.603	0.593	0.603	7,207,526	0.5984	0.54%
2010-12-31	1	-	-	-	-	-	0	0	-	0.599	-	-	-	-	0	-	0.00%
2010-12-30	1	-	-	-	-	-	0	0	-	0.599	-	-	-	-	0	-	0.00%
2010-12-29	1	-	-	-	-	-	0	0	-	0.599	-	-	-	-	0	-	0.00%
2010-12-28	0	1.840	1.840	1.850	1.830	1.870	1,476,000	2,718,820	1.8420	0.599	0.599	0.603	0.596	0.609	4,530,796	0.6001	0.00%
2010-12-24	0	1.840	1.840	1.850	1.830	1.880	1,312,000	2,438,280	1.8584	0.599	0.599	0.603	0.596	0.612	4,027,374	0.6054	-1.08%
2010-12-23	0	1.860	1.850	1.860	1.850	1.870	2,878,000	5,349,180	1.8586	0.606	0.603	0.606	0.603	0.609	8,834,438	0.6055	0.54%
2010-12-22	0	1.850	1.850	1.860	1.850	1.860	2,120,000	3,937,680	1.8574	0.603	0.603	0.606	0.603	0.606	6,507,647	0.6051	-0.54%
2010-12-21	0	1.860	1.860	1.870	1.850	1.880	1,654,000	3,084,900	1.8651	0.606	0.606	0.609	0.603	0.612	5,077,192	0.6076	0.54%
2010-12-20	0	1.850	1.850	1.860	1.850	1.930	2,614,000	4,880,620	1.8671	0.603	0.603	0.606	0.603	0.629	8,024,051	0.6082	-3.14%
2010-12-17	0	1.910	1.900	1.910	1.880	1.910	2,496,000	4,734,140	1.8967	0.622	0.619	0.622	0.612	0.622	7,661,833	0.6179	1.60%
2010-12-16	0	1.880	1.880	1.890	1.870	1.910	3,398,000	6,413,440	1.8874	0.612	0.612	0.616	0.609	0.622	10,430,653	0.6149	-1.05%
2010-12-15	0	1.900	1.900	1.910	1.870	1.960	3,608,000	6,854,560	1.8998	0.619	0.619	0.622	0.609	0.639	11,075,278	0.6189	-2.06%
2010-12-14	1	-	-	-	-	-	0	0	-	0.632	-	-	-	-	0	-	0.00%
2010-12-13	0	1.940	1.940	1.950	1.850	1.960	3,974,000	7,638,040	1.9220	0.632	0.632	0.635	0.603	0.639	12,198,768	0.6261	4.86%
2010-12-10	0	1.850	1.840	1.860	1.840	1.900	8,058,260	15,074,896	1.8707	0.603	0.599	0.606	0.599	0.619	24,735,996	0.6094	-2.12%
2010-12-09	0	1.890	1.880	1.900	1.880	1.930	4,306,000	8,169,920	1.8973	0.616	0.612	0.619	0.612	0.629	13,217,890	0.6181	-0.53%
2010-12-08	0	1.900	1.900	1.910	1.880	1.970	7,872,000	15,067,640	1.9141	0.619	0.619	0.622	0.612	0.642	24,164,243	0.6236	-3.06%
2010-12-07	0	1.960	1.960	1.970	1.880	2.030	13,496,000	26,301,040	1.9488	0.639	0.639	0.642	0.612	0.661	41,427,926	0.6349	4.26%
2010-12-06	0	1.880	1.870	1.880	1.880	2.260	35,285,000	73,753,880	2.0902	0.612	0.609	0.612	0.612	0.736	108,312,415	0.6809	-8.74%
2010-12-03	1	-	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2010-12-02	1	-	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2010-12-01	1	-	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2010-11-30	1	-	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2010-11-29	1	-	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2010-11-26	1	-	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2010-11-25	1	-	-	-	-	-	0	0	-	0.671	-	-	-	-	0	-	0.00%
2010-11-24	0	2.060	2.060	2.080	1.950	2.150	30,088,000	61,514,940	2.0445	0.671	0.671	0.678	0.635	0.700	92,359,471	0.6660	5.64%
2010-11-23	0	1.950	1.940	1.950	1.910	1.990	8,454,000	16,493,100	1.9509	0.635	0.632	0.635	0.622	0.648	25,950,777	0.6356	0.00%
2010-11-22	0	1.950	1.940	1.950	1.890	1.970	6,529,660	12,511,671	1.9161	0.635	0.632	0.635	0.616	0.642	20,043,737	0.6242	-0.51%
2010-11-19	0	1.960	1.960	1.970	1.920	1.980	8,902,000	17,368,780	1.9511	0.639	0.639	0.642	0.625	0.645	27,325,978	0.6356	-0.51%
2010-11-18	0	1.970	1.950	1.970	1.900	1.970	6,228,000	12,025,200	1.9308	0.642	0.635	0.642	0.619	0.642	19,117,748	0.6290	2.07%
2010-11-17	0	1.930	1.930	1.950	1.860	1.940	5,689,000	10,833,300	1.9043	0.629	0.629	0.635	0.606	0.632	17,463,209	0.6203	0.00%
2010-11-16	0	1.930	1.920	1.930	1.910	1.970	7,294,000	14,218,640	1.9494	0.629	0.625	0.629	0.622	0.642	22,389,989	0.6350	-2.03%
2010-11-15	0	1.970	1.960	1.970	1.930	1.980	4,846,000	9,490,580	1.9584	0.642	0.639	0.642	0.629	0.645	14,875,498	0.6380	-0.51%
2010-11-12	0	1.980	1.970	1.980	1.950	2.020	10,465,130	20,739,275	1.9818	0.645	0.642	0.645	0.635	0.658	32,124,231	0.6456	0.51%
2010-11-11	0	1.970	1.970	1.990	1.970	2.100	9,970,000	20,366,520	2.0428	0.642	0.642	0.648	0.642	0.684	30,604,358	0.6655	-2.48%
2010-11-10	0	2.020	2.010	2.020	1.920	2.150	43,220,500	86,380,100	1.9986	0.658	0.655	0.658	0.625	0.700	132,671,581	0.6511	3.59%
2010-11-09	0	1.950	1.950	1.970	1.940	2.050	11,962,000	23,700,020	1.9813	0.635	0.635	0.642	0.632	0.668	36,719,091	0.6454	-3.94%
2010-11-08	0	2.030	2.000	2.030	1.910	2.050	19,984,000	39,388,340	1.9710	0.661	0.652	0.661	0.622	0.668	61,343,781	0.6421	7.41%
2010-11-05	0	1.890	1.890	1.900	1.860	1.940	14,050,000	26,671,640	1.8983	0.616	0.616	0.619	0.606	0.632	43,128,509	0.6184	1.61%
2010-11-04	0	1.860	1.860	1.870	1.730	1.870	16,137,330	29,186,707	1.8086	0.606	0.606	0.609	0.564	0.609	49,535,870	0.5892	8.77%
2010-11-03	0	1.710	1.710	1.720	1.690	1.740	10,166,000	17,497,860	1.7212	0.557	0.557	0.560	0.551	0.567	31,206,009	0.5607	0.00%
2010-11-02	0	1.710	1.690	1.720	1.630	1.720	6,648,000	11,152,760	1.6776	0.557	0.551	0.560	0.531	0.560	20,406,998	0.5465	3.01%
2010-11-01	0	1.660	1.660	1.670	1.650	1.690	2,388,000	3,984,400	1.6685	0.541	0.541	0.544	0.538	0.551	7,330,312	0.5436	-0.60%
2010-10-29	0	1.670	1.650	1.670	1.650	1.670	682,000	1,132,140	1.6600	0.544	0.538	0.544	0.538	0.544	2,093,498	0.5408	1.21%
2010-10-28	0	1.650	1.650	1.670	1.640	1.660	712,000	1,180,240	1.6576	0.538	0.538	0.544	0.534	0.541	2,185,587	0.5400	0.61%
2010-10-27	0	1.640	1.640	1.650	1.630	1.680	1,660,660	2,751,969	1.6572	0.534	0.534	0.538	0.531	0.547	5,097,636	0.5399	-1.80%
2010-10-26	0	1.670	1.670	1.680	1.650	1.690	1,224,000	2,037,800	1.6649	0.544	0.544	0.547	0.538	0.551	3,757,245	0.5424	-0.60%
2010-10-25	0	1.680	1.670	1.680	1.660	1.690	858,000	1,437,960	1.6759	0.547	0.544	0.547	0.541	0.551	2,633,755	0.5460	1.82%
2010-10-22	0	1.650	1.650	1.670	1.650	1.680	1,251,000	2,081,180	1.6636	0.538	0.538	0.544	0.538	0.547	3,840,126	0.5420	-0.60%
2010-10-21	0	1.660	1.660	1.670	1.650	1.670	1,644,000	2,728,720	1.6598	0.541	0.541	0.544	0.538	0.544	5,046,496	0.5407	0.61%
2010-10-20	0	1.650	1.650	1.660	1.600	1.670	1,868,000	3,066,640	1.6417	0.538	0.538	0.541	0.521	0.544	5,734,096	0.5348	-0.60%
2010-10-19	0	1.660	1.660	1.670	1.650	1.670	1,210,000	2,013,060	1.6637	0.541	0.541	0.544	0.538	0.544	3,714,270	0.5420	1.22%
2010-10-18	0	1.640	1.630	1.640	1.640	1.680	1,486,000	2,460,680	1.6559	0.534	0.531	0.534	0.534	0.547	4,561,492	0.5394	-1.20%
2010-10-15	0	1.660	1.660	1.680	1.650	1.700	2,005,400	3,348,356	1.6697	0.541	0.541	0.547	0.538	0.554	6,155,866	0.5439	-1.78%
2010-10-14	0	1.690	1.680	1.700	1.670	1.720	2,507,900	4,242,698	1.6917	0.551	0.547	0.554	0.544	0.560	7,698,362	0.5511	0.60%
2010-10-13	0	1.680	1.680	1.690	1.660	1.720	3,410,000	5,771,100	1.6924	0.547	0.547	0.551	0.541	0.560	10,467,489	0.5513	-1.18%
2010-10-12	0	1.700	1.690	1.700	1.700	1.750	2,707,010	4,628,477	1.7098	0.554	0.551	0.554	0.554	0.570	8,309,559	0.5570	-1.73%
2010-10-11	0	1.730	1.730	1.740	1.700	1.760	1,709,651	2,977,810	1.7418	0.564	0.564	0.567	0.554	0.573	5,248,021	0.5674	0.58%
2010-10-08	0	1.720	1.710	1.720	1.700	1.740	1,956,000	3,359,120	1.7173	0.560	0.557	0.560	0.554	0.567	6,004,225	0.5595	1.78%
2010-10-07	0	1.690	1.690	1.700	1.670	1.710	1,890,000	3,189,940	1.6878	0.551	0.551	0.554	0.544	0.557	5,801,629	0.5498	-0.59%
2010-10-06	0	1.700	1.700	1.710	1.690	1.720	2,082,000	3,552,240	1.7062	0.554	0.554	0.557	0.551	0.560	6,391,000	0.5558	1.80%
2010-10-05	0	1.670	1.680	1.690	1.670	1.710	2,002,000	3,381,540	1.6891	0.544	0.547	0.551	0.544	0.557	6,145,429	0.5503	-1.18%
2010-10-04	0	1.690	1.690	1.700	1.670	1.710	1,758,000	2,983,580	1.6971	0.551	0.551	0.554	0.544	0.557	5,396,435	0.5529	1.20%
2010-09-30	0	1.670	1.670	1.690	1.670	1.690	1,747,000	2,933,820	1.6793	0.544	0.544	0.551	0.544	0.551	5,362,669	0.5471	-0.60%
2010-09-29	0	1.680	1.680	1.690	1.670	1.700	1,596,240	2,689,274	1.6848	0.547	0.547	0.551	0.544	0.554	4,899,890	0.5488	0.60%
2010-09-28	0	1.670	1.660	1.670	1.660	1.720	2,920,000	4,952,220	1.6960	0.544	0.541	0.544	0.541	0.560	8,963,363	0.5525	-1.76%
2010-09-27	0	1.700	1.700	1.710	1.650	1.710	6,223,000	10,490,810	1.6858	0.554	0.554	0.557	0.538	0.557	19,102,399	0.5492	3.66%
2010-09-24	0	1.640	1.640	1.660	1.610	1.660	1,694,000	2,795,060	1.6500	0.534	0.534	0.541	0.524	0.541	5,199,978	0.5375	0.00%
2010-09-22	0	1.640	1.640	1.650	1.600	1.660	2,040,000	3,333,660	1.6341	0.534	0.534	0.538	0.521	0.541	6,262,075	0.5324	-1.20%
2010-09-21	0	1.660	1.650	1.660	1.650	1.670	2,110,000	3,504,460	1.6609	0.541	0.538	0.541	0.538	0.544	6,476,950	0.5411	0.61%
2010-09-20	0	1.650	1.650	1.660	1.640	1.660	460,000	761,060	1.6545	0.538	0.538	0.541	0.534	0.541	1,412,037	0.5390	-0.60%
2010-09-17	0	1.660	1.650	1.660	1.620	1.660	725,000	1,192,110	1.6443	0.541	0.538	0.541	0.528	0.541	2,225,492	0.5357	1.22%
2010-09-16	0	1.640	1.630	1.650	1.630	1.650	222,000	363,520	1.6375	0.534	0.531	0.538	0.531	0.538	681,461	0.5334	0.00%
2010-09-15	0	1.640	1.620	1.640	1.620	1.660	618,968	1,012,929	1.6365	0.534	0.528	0.534	0.528	0.541	1,900,012	0.5331	-0.61%
2010-09-14	0	1.650	1.650	1.660	1.640	1.660	192,000	316,840	1.6502	0.538	0.538	0.541	0.534	0.541	589,372	0.5376	0.61%
2010-09-13	0	1.640	1.630	1.640	1.630	1.650	340,000	558,700	1.6432	0.534	0.531	0.534	0.531	0.538	1,043,679	0.5353	0.61%
2010-09-10	0	1.630	1.620	1.630	1.600	1.650	460,000	747,000	1.6239	0.531	0.528	0.531	0.521	0.538	1,412,037	0.5290	-0.61%
2010-09-09	0	1.640	1.640	1.650	1.630	1.650	292,000	479,480	1.6421	0.534	0.534	0.538	0.531	0.538	896,336	0.5349	0.61%
2010-09-08	0	1.630	1.620	1.650	1.620	1.650	388,000	631,580	1.6278	0.531	0.528	0.538	0.528	0.538	1,191,022	0.5303	-1.21%
2010-09-07	0	1.650	1.640	1.660	1.640	1.670	540,000	889,040	1.6464	0.538	0.534	0.541	0.534	0.544	1,657,608	0.5363	-1.20%
2010-09-06	0	1.670	1.650	1.670	1.600	1.670	744,000	1,221,910	1.6424	0.544	0.538	0.544	0.521	0.544	2,283,816	0.5350	4.37%
2010-09-03	0	1.600	1.590	1.610	1.570	1.610	400,000	636,300	1.5908	0.521	0.518	0.524	0.511	0.524	1,227,858	0.5182	1.27%
2010-09-02	0	1.580	1.580	1.600	1.580	1.600	606,000	965,440	1.5931	0.515	0.515	0.521	0.515	0.521	1,860,205	0.5190	0.00%
2010-09-01	0	1.580	1.570	1.580	1.560	1.590	204,000	321,940	1.5781	0.515	0.511	0.515	0.508	0.518	626,208	0.5141	1.94%
2010-08-31	0	1.550	1.550	1.580	1.540	1.580	534,000	835,920	1.5654	0.505	0.505	0.515	0.502	0.515	1,639,190	0.5100	-1.27%
2010-08-30	0	1.570	1.570	1.580	1.550	1.580	326,000	511,680	1.5696	0.511	0.511	0.515	0.505	0.515	1,000,704	0.5113	1.29%
2010-08-27	0	1.550	1.550	1.570	1.540	1.590	1,332,000	2,073,160	1.5564	0.505	0.505	0.511	0.502	0.518	4,088,767	0.5070	-2.52%
2010-08-26	0	1.590	1.580	1.600	1.570	1.590	394,000	625,240	1.5869	0.518	0.515	0.521	0.511	0.518	1,209,440	0.5170	1.27%
2010-08-25	0	1.570	1.570	1.590	1.570	1.610	1,382,000	2,196,220	1.5892	0.511	0.511	0.518	0.511	0.524	4,242,249	0.5177	-3.09%
2010-08-24	0	1.620	1.620	1.630	1.620	1.640	1,004,000	1,636,560	1.6300	0.528	0.528	0.531	0.528	0.534	3,081,923	0.5310	-0.61%
2010-08-23	0	1.630	1.630	1.640	1.630	1.650	716,000	1,173,600	1.6391	0.531	0.531	0.534	0.531	0.538	2,197,866	0.5340	-0.61%
2010-08-20	0	1.640	1.640	1.660	1.630	1.660	832,000	1,370,520	1.6473	0.534	0.534	0.541	0.531	0.541	2,553,944	0.5366	-2.38%
2010-08-19	0	1.680	1.680	1.690	1.640	1.690	716,100	1,196,029	1.6702	0.547	0.547	0.551	0.534	0.551	2,198,173	0.5441	0.60%
2010-08-18	0	1.670	1.670	1.690	1.660	1.730	732,000	1,236,460	1.6892	0.544	0.544	0.551	0.541	0.564	2,246,980	0.5503	-1.18%
2010-08-17	0	1.690	1.680	1.700	1.630	1.700	808,000	1,343,320	1.6625	0.551	0.547	0.554	0.531	0.554	2,480,273	0.5416	2.42%
2010-08-16	0	1.650	1.640	1.650	1.610	1.650	1,178,000	1,929,360	1.6378	0.538	0.534	0.538	0.524	0.538	3,616,042	0.5336	-1.20%
2010-08-13	0	1.670	1.670	1.680	1.670	1.720	3,848,000	6,506,380	1.6908	0.544	0.544	0.547	0.544	0.560	11,811,993	0.5508	-1.76%
2010-08-12	0	1.700	1.700	1.710	1.670	1.740	3,704,000	6,309,760	1.7035	0.554	0.554	0.557	0.544	0.567	11,369,964	0.5549	-3.41%
2010-08-11	0	1.800	1.790	1.810	1.780	1.820	3,476,000	6,251,100	1.7984	0.573	0.570	0.577	0.567	0.580	10,912,587	0.5728	0.56%
2010-08-10	0	1.790	1.780	1.800	1.780	1.820	3,806,000	6,836,120	1.7961	0.570	0.567	0.573	0.567	0.580	11,948,592	0.5721	-1.65%
2010-08-09	0	1.820	1.820	1.840	1.790	1.850	3,714,000	6,799,820	1.8309	0.580	0.580	0.586	0.570	0.589	11,659,767	0.5832	-1.09%
2010-08-06	0	1.840	1.830	1.840	1.780	1.870	3,620,170	6,631,003	1.8317	0.586	0.583	0.586	0.567	0.596	11,365,196	0.5834	-1.60%
2010-08-05	0	1.870	1.870	1.880	1.860	1.880	3,152,000	5,909,240	1.8748	0.596	0.596	0.599	0.592	0.599	9,895,418	0.5972	-1.06%
2010-08-04	0	1.890	1.880	1.890	1.860	1.900	2,936,000	5,515,620	1.8786	0.602	0.599	0.602	0.592	0.605	9,217,306	0.5984	1.61%
2010-08-03	0	1.860	1.860	1.870	1.850	1.920	4,458,700	8,386,715	1.8810	0.592	0.592	0.596	0.589	0.612	13,997,685	0.5992	0.00%
2010-08-02	0	1.860	1.860	1.870	1.820	1.880	4,108,230	7,608,106	1.8519	0.592	0.592	0.596	0.580	0.599	12,897,416	0.5899	0.00%
2010-07-30	0	1.860	1.840	1.850	1.800	1.860	4,223,000	7,705,500	1.8247	0.592	0.586	0.589	0.573	0.592	13,257,726	0.5812	2.76%
2010-07-29	0	1.810	1.800	1.810	1.700	1.810	8,991,000	15,861,420	1.7641	0.577	0.573	0.577	0.542	0.577	28,226,430	0.5619	6.47%
2010-07-28	0	1.700	1.700	1.710	1.690	1.720	3,874,000	6,617,140	1.7081	0.542	0.542	0.545	0.538	0.548	12,162,072	0.5441	0.00%
2010-07-27	0	1.700	1.690	1.700	1.680	1.750	5,552,000	9,472,240	1.7061	0.542	0.538	0.542	0.535	0.557	17,430,001	0.5434	1.19%
2010-07-26	0	1.680	1.680	1.690	1.650	1.690	5,398,000	9,034,700	1.6737	0.535	0.535	0.538	0.526	0.538	16,946,532	0.5331	2.44%
2010-07-23	0	1.640	1.640	1.650	1.640	1.670	1,814,000	3,007,560	1.6580	0.522	0.522	0.526	0.522	0.532	5,694,889	0.5281	0.61%
2010-07-22	0	1.630	1.630	1.640	1.620	1.660	3,200,000	5,249,280	1.6404	0.519	0.519	0.522	0.516	0.529	10,046,110	0.5225	-0.61%
2010-07-21	0	1.640	1.640	1.660	1.630	1.670	3,056,000	5,031,140	1.6463	0.522	0.522	0.529	0.519	0.532	9,594,035	0.5244	0.00%
2010-07-20	0	1.640	1.640	1.680	1.630	1.680	3,028,000	5,018,840	1.6575	0.522	0.522	0.535	0.519	0.535	9,506,132	0.5280	-0.61%
2010-07-19	0	1.650	1.640	1.650	1.610	1.680	4,588,000	7,575,820	1.6512	0.526	0.522	0.526	0.513	0.535	14,403,610	0.5260	1.23%
2010-07-16	0	1.630	1.630	1.650	1.610	1.650	1,806,000	2,943,120	1.6296	0.519	0.519	0.526	0.513	0.526	5,669,773	0.5191	1.87%
2010-07-15	0	1.600	1.610	1.630	1.600	1.670	2,184,000	3,586,300	1.6421	0.510	0.513	0.519	0.510	0.532	6,856,470	0.5231	-4.19%
2010-07-14	0	1.670	1.670	1.680	1.660	1.690	2,236,000	3,745,780	1.6752	0.532	0.532	0.535	0.529	0.538	7,019,719	0.5336	-0.60%
2010-07-13	0	1.680	1.660	1.680	1.650	1.690	1,780,500	2,978,467	1.6728	0.535	0.529	0.535	0.526	0.538	5,589,718	0.5328	1.20%
2010-07-12	0	1.660	1.660	1.680	1.660	1.700	2,304,000	3,876,080	1.6823	0.529	0.529	0.535	0.529	0.542	7,233,199	0.5359	-0.60%
2010-07-09	0	1.670	1.670	1.690	1.660	1.690	2,844,000	4,770,420	1.6774	0.532	0.532	0.538	0.529	0.538	8,928,480	0.5343	0.00%
2010-07-08	0	1.670	1.670	1.690	1.670	1.700	1,826,000	3,087,280	1.6907	0.532	0.532	0.538	0.532	0.542	5,732,562	0.5386	-1.18%
2010-07-07	0	1.690	1.670	1.690	1.640	1.700	2,304,000	3,871,920	1.6805	0.538	0.532	0.538	0.522	0.542	7,233,199	0.5353	0.00%
2010-07-06	0	1.690	1.660	1.680	1.650	1.700	2,090,000	3,536,220	1.6920	0.538	0.529	0.535	0.526	0.542	6,561,366	0.5389	0.00%
2010-07-05	0	1.690	1.650	1.690	1.650	1.720	2,172,000	3,671,360	1.6903	0.538	0.526	0.538	0.526	0.548	6,818,797	0.5384	-0.59%
2010-07-02	0	1.700	1.670	1.700	1.670	1.750	2,158,000	3,712,820	1.7205	0.542	0.532	0.542	0.532	0.557	6,774,845	0.5480	0.59%
2010-06-30	0	1.690	1.680	1.690	1.650	1.710	4,090,000	6,914,060	1.6905	0.538	0.535	0.538	0.526	0.545	12,840,184	0.5385	1.20%
2010-06-29	0	1.670	1.640	1.670	1.610	1.750	3,712,000	6,291,800	1.6950	0.532	0.522	0.532	0.513	0.557	11,653,488	0.5399	-4.02%
2010-06-28	0	1.740	1.730	1.750	1.650	1.750	2,368,000	4,067,260	1.7176	0.554	0.551	0.557	0.526	0.557	7,434,121	0.5471	3.57%
2010-06-25	0	1.680	1.650	1.680	1.600	1.690	928,000	1,536,660	1.6559	0.535	0.526	0.535	0.510	0.538	2,913,372	0.5275	1.20%
2010-06-24	0	1.660	1.650	1.660	1.610	1.660	642,000	1,050,860	1.6369	0.529	0.526	0.529	0.513	0.529	2,015,501	0.5214	1.84%
2010-06-23	0	1.630	1.630	1.640	1.620	1.640	524,000	854,200	1.6302	0.519	0.519	0.522	0.516	0.522	1,645,051	0.5193	0.62%
2010-06-22	0	1.620	1.610	1.620	1.580	1.630	642,000	1,031,260	1.6063	0.516	0.513	0.516	0.503	0.519	2,015,501	0.5117	3.85%
2010-06-21	0	1.560	1.550	1.560	1.520	1.570	432,000	666,040	1.5418	0.497	0.494	0.497	0.484	0.500	1,356,225	0.4911	2.63%
2010-06-18	0	1.520	1.500	1.520	1.500	1.520	240,000	363,800	1.5158	0.484	0.478	0.484	0.478	0.484	753,458	0.4828	0.66%
2010-06-17	0	1.510	1.490	1.510	1.490	1.520	534,000	804,520	1.5066	0.481	0.475	0.481	0.475	0.484	1,676,445	0.4799	2.03%
2010-06-15	0	1.480	1.460	1.480	1.480	1.490	130,000	192,700	1.4823	0.471	0.465	0.471	0.471	0.475	408,123	0.4722	-0.67%
2010-06-14	0	1.490	1.430	1.490	1.430	1.490	232,000	341,490	1.4719	0.475	0.455	0.475	0.455	0.475	728,343	0.4689	2.76%
2010-06-11	0	1.450	1.450	1.460	1.440	1.450	238,000	343,520	1.4434	0.462	0.462	0.465	0.459	0.462	747,179	0.4598	1.40%
2010-06-10	0	1.430	1.430	1.470	1.430	1.480	162,000	234,360	1.4467	0.455	0.455	0.468	0.455	0.471	508,584	0.4608	-2.72%
2010-06-09	0	1.470	1.440	1.470	1.440	1.470	236,000	343,140	1.4540	0.468	0.459	0.468	0.459	0.468	740,901	0.4631	0.00%
2010-06-08	0	1.470	1.450	1.470	1.410	1.480	358,000	513,800	1.4352	0.468	0.462	0.468	0.449	0.471	1,123,909	0.4572	3.52%
2010-06-07	0	1.420	1.360	1.420	1.400	1.430	168,000	238,700	1.4208	0.452	0.433	0.452	0.446	0.455	527,421	0.4526	-0.70%
2010-06-04	0	1.430	1.430	1.440	1.400	1.450	232,000	330,500	1.4246	0.455	0.455	0.459	0.446	0.462	728,343	0.4538	0.70%
2010-06-03	0	1.420	1.420	1.450	1.420	1.450	138,000	197,980	1.4346	0.452	0.452	0.462	0.452	0.462	433,238	0.4570	0.71%
2010-06-02	0	1.410	1.410	1.420	1.370	1.490	320,000	454,080	1.4190	0.449	0.449	0.452	0.436	0.475	1,004,611	0.4520	0.71%
2010-06-01	0	1.400	1.400	1.410	1.400	1.440	228,500	327,145	1.4317	0.446	0.446	0.449	0.446	0.459	717,355	0.4560	-3.45%
2010-05-31	0	1.450	1.400	1.450	1.390	1.460	370,000	529,040	1.4298	0.462	0.446	0.462	0.443	0.465	1,161,581	0.4554	5.07%
2010-05-28	0	1.380	1.380	1.410	1.380	1.400	386,000	535,560	1.3875	0.440	0.440	0.449	0.440	0.446	1,211,812	0.4419	1.47%
2010-05-27	0	1.360	1.350	1.370	1.300	1.360	638,000	843,000	1.3213	0.433	0.430	0.436	0.414	0.433	2,002,943	0.4209	3.82%
2010-05-26	0	1.310	1.300	1.310	1.300	1.360	656,000	873,640	1.3318	0.417	0.414	0.417	0.414	0.433	2,059,453	0.4242	-4.38%
2010-05-25	0	1.370	1.370	1.380	1.340	1.410	1,488,000	2,058,380	1.3833	0.436	0.436	0.440	0.427	0.449	4,671,441	0.4406	-3.52%
2010-05-24	0	1.420	1.420	1.450	1.390	1.420	188,000	265,960	1.4147	0.452	0.452	0.462	0.443	0.452	590,209	0.4506	0.71%
2010-05-20	0	1.410	1.400	1.420	1.380	1.480	1,026,000	1,449,220	1.4125	0.449	0.446	0.452	0.440	0.471	3,221,034	0.4499	-2.76%
2010-05-19	0	1.450	1.440	1.450	1.430	1.470	332,000	479,140	1.4432	0.462	0.459	0.462	0.455	0.468	1,042,284	0.4597	-0.68%
2010-05-18	0	1.460	1.460	1.480	1.450	1.550	474,000	698,560	1.4738	0.465	0.465	0.471	0.462	0.494	1,488,080	0.4694	-2.67%
2010-05-17	0	1.500	1.500	1.520	1.490	1.550	332,000	504,760	1.5204	0.478	0.478	0.484	0.475	0.494	1,042,284	0.4843	-3.23%
2010-05-14	0	1.550	1.530	1.550	1.530	1.550	198,000	305,800	1.5444	0.494	0.487	0.494	0.487	0.494	621,603	0.4920	0.65%
2010-05-13	0	1.540	1.530	1.540	1.520	1.550	296,000	456,680	1.5428	0.491	0.487	0.491	0.484	0.494	929,265	0.4914	0.00%
2010-05-12	0	1.540	1.540	1.550	1.510	1.580	406,000	626,980	1.5443	0.491	0.491	0.494	0.481	0.503	1,274,600	0.4919	-3.14%
2010-05-11	0	1.590	1.570	1.590	1.560	1.590	230,000	363,260	1.5794	0.506	0.500	0.506	0.497	0.506	722,064	0.5031	1.92%
2010-05-10	0	1.560	1.540	1.560	1.540	1.590	336,000	526,680	1.5675	0.497	0.491	0.497	0.491	0.506	1,054,842	0.4993	1.30%
2010-05-07	0	1.540	1.530	1.540	1.480	1.560	2,714,000	4,121,580	1.5186	0.491	0.487	0.491	0.471	0.497	8,520,357	0.4837	-3.75%
2010-05-06	0	1.600	1.560	1.600	1.560	1.640	2,212,000	3,565,280	1.6118	0.510	0.497	0.510	0.497	0.522	6,944,374	0.5134	-3.61%
2010-05-05	0	1.660	1.650	1.660	1.640	1.660	1,064,000	1,754,640	1.6491	0.529	0.526	0.529	0.522	0.529	3,340,332	0.5253	-1.19%
2010-05-04	0	1.680	1.680	1.690	1.680	1.700	4,242,000	7,171,900	1.6907	0.535	0.535	0.538	0.535	0.542	13,317,375	0.5385	-1.75%
2010-05-03	0	1.710	1.710	1.720	1.710	1.760	4,820,000	8,326,840	1.7276	0.545	0.545	0.548	0.545	0.561	15,131,953	0.5503	1.79%
2010-04-30	0	1.680	1.680	1.690	1.660	1.720	1,086,000	1,836,500	1.6911	0.535	0.535	0.538	0.529	0.548	3,409,399	0.5387	-1.75%
2010-04-29	0	1.710	1.690	1.710	1.690	1.710	408,000	694,100	1.7012	0.545	0.538	0.545	0.538	0.545	1,280,879	0.5419	1.79%
2010-04-28	0	1.680	1.680	1.690	1.670	1.690	372,000	626,760	1.6848	0.535	0.535	0.538	0.532	0.538	1,167,860	0.5367	-0.59%
2010-04-27	0	1.690	1.680	1.690	1.680	1.700	714,000	1,205,100	1.6878	0.538	0.535	0.538	0.535	0.542	2,241,538	0.5376	0.00%
2010-04-26	0	1.690	1.660	1.690	1.690	1.710	860,000	1,451,008	1.6872	0.538	0.529	0.538	0.538	0.545	2,699,892	0.5374	0.00%
2010-04-23	0	1.690	1.670	1.700	1.660	1.700	230,400	388,576	1.6865	0.538	0.532	0.542	0.529	0.542	723,320	0.5372	0.00%
2010-04-22	0	1.690	1.690	1.700	1.670	1.690	157,600	265,224	1.6829	0.538	0.538	0.542	0.532	0.538	494,771	0.5361	0.60%
2010-04-21	0	1.680	1.680	1.700	1.680	1.700	288,000	486,160	1.6881	0.535	0.535	0.542	0.535	0.542	904,150	0.5377	-1.18%
2010-04-20	0	1.700	1.680	1.710	1.650	1.700	474,000	797,800	1.6831	0.542	0.535	0.545	0.526	0.542	1,488,080	0.5361	3.03%
2010-04-19	0	1.650	1.650	1.660	1.650	1.680	724,000	1,203,380	1.6621	0.526	0.526	0.529	0.526	0.535	2,272,932	0.5294	-2.94%
2010-04-16	0	1.700	1.700	1.710	1.700	1.740	838,000	1,435,440	1.7129	0.542	0.542	0.545	0.542	0.554	2,630,825	0.5456	-1.73%
2010-04-15	0	1.730	1.730	1.740	1.730	1.770	328,660	575,542	1.7512	0.551	0.551	0.554	0.551	0.564	1,031,798	0.5578	-1.14%
2010-04-14	0	1.750	1.730	1.750	1.690	1.750	852,000	1,469,860	1.7252	0.557	0.551	0.557	0.538	0.557	2,674,777	0.5495	1.74%
2010-04-13	0	1.720	1.720	1.740	1.720	1.750	752,000	1,301,900	1.7313	0.548	0.548	0.554	0.548	0.557	2,360,836	0.5515	-1.15%
2010-04-12	0	1.740	1.730	1.750	1.720	1.760	910,000	1,582,620	1.7391	0.554	0.551	0.557	0.548	0.561	2,856,863	0.5540	0.00%
2010-04-09	0	1.740	1.740	1.750	1.730	1.770	314,000	546,700	1.7411	0.554	0.554	0.557	0.551	0.564	985,775	0.5546	-1.14%
2010-04-08	0	1.760	1.750	1.760	1.720	1.780	1,002,000	1,749,840	1.7463	0.561	0.557	0.561	0.548	0.567	3,145,688	0.5563	1.15%
2010-04-07	0	1.740	1.730	1.740	1.720	1.770	906,000	1,583,800	1.7481	0.554	0.551	0.554	0.548	0.564	2,844,305	0.5568	1.16%
2010-04-01	0	1.720	1.720	1.730	1.700	1.740	478,000	818,280	1.7119	0.548	0.548	0.551	0.542	0.554	1,500,638	0.5453	0.58%
2010-03-31	0	1.710	1.710	1.720	1.700	1.720	1,292,000	2,199,560	1.7024	0.545	0.545	0.548	0.542	0.548	4,056,117	0.5423	0.00%
2010-03-30	0	1.710	1.710	1.720	1.700	1.720	741,400	1,264,858	1.7060	0.545	0.545	0.548	0.542	0.548	2,327,558	0.5434	0.59%
2010-03-29	0	1.700	1.700	1.710	1.700	1.720	1,048,000	1,788,240	1.7063	0.542	0.542	0.545	0.542	0.548	3,290,101	0.5435	0.00%
2010-03-26	0	1.700	1.700	1.710	1.660	1.700	724,000	1,224,960	1.6919	0.542	0.542	0.545	0.529	0.542	2,272,932	0.5389	0.00%
2010-03-25	0	1.700	1.700	1.710	1.690	1.710	2,764,000	4,687,320	1.6958	0.542	0.542	0.545	0.538	0.545	8,677,328	0.5402	0.00%
2010-03-24	0	1.700	1.700	1.710	1.680	1.710	1,368,000	2,319,800	1.6958	0.542	0.542	0.545	0.535	0.545	4,294,712	0.5402	0.59%
2010-03-23	0	1.690	1.670	1.680	1.670	1.720	794,000	1,349,640	1.6998	0.538	0.532	0.535	0.532	0.548	2,492,691	0.5414	-1.17%
2010-03-22	0	1.710	1.680	1.720	1.670	1.720	574,000	980,220	1.7077	0.545	0.535	0.548	0.532	0.548	1,802,021	0.5440	-1.16%
2010-03-19	0	1.730	1.720	1.730	1.670	1.730	814,000	1,389,200	1.7066	0.551	0.548	0.551	0.532	0.551	2,555,479	0.5436	1.76%
2010-03-18	0	1.700	1.680	1.700	1.650	1.770	1,726,000	2,936,560	1.7014	0.542	0.535	0.542	0.526	0.564	5,418,621	0.5419	1.19%
2010-03-17	0	1.680	1.670	1.680	1.620	1.700	1,529,789	2,544,456	1.6633	0.535	0.532	0.535	0.516	0.542	4,802,634	0.5298	3.07%
2010-03-16	0	1.630	1.610	1.630	1.610	1.640	246,000	398,480	1.6198	0.519	0.513	0.519	0.513	0.522	772,295	0.5160	0.62%
2010-03-15	0	1.620	1.630	1.640	1.600	1.630	258,000	416,160	1.6130	0.516	0.519	0.522	0.510	0.519	809,968	0.5138	0.62%
2010-03-12	0	1.610	1.580	1.610	1.570	1.620	294,000	470,020	1.5987	0.513	0.503	0.513	0.500	0.516	922,986	0.5092	0.62%
2010-03-11	0	1.600	1.600	1.610	1.590	1.640	390,000	627,440	1.6088	0.510	0.510	0.513	0.506	0.522	1,224,370	0.5125	-1.84%
2010-03-10	0	1.630	1.610	1.640	1.610	1.650	410,000	665,440	1.6230	0.519	0.513	0.522	0.513	0.526	1,287,158	0.5170	1.24%
2010-03-09	0	1.610	1.610	1.630	1.600	1.650	346,000	561,920	1.6240	0.513	0.513	0.519	0.510	0.526	1,086,236	0.5173	-1.83%
2010-03-08	0	1.640	1.630	1.640	1.630	1.650	130,000	213,208	1.6401	0.522	0.519	0.522	0.519	0.526	408,123	0.5224	0.00%
2010-03-05	0	1.640	1.620	1.640	1.620	1.660	274,197	449,943	1.6409	0.522	0.516	0.522	0.516	0.529	860,817	0.5227	-0.61%
2010-03-04	0	1.650	1.630	1.650	1.620	1.670	152,000	250,080	1.6453	0.526	0.519	0.526	0.516	0.532	477,190	0.5241	-0.60%
2010-03-03	0	1.660	1.640	1.660	1.600	1.660	282,000	462,820	1.6412	0.529	0.522	0.529	0.510	0.529	885,313	0.5228	1.84%
2010-03-02	0	1.630	1.610	1.650	1.610	1.650	210,000	342,880	1.6328	0.519	0.513	0.526	0.513	0.526	659,276	0.5201	-0.61%
2010-03-01	0	1.640	1.640	1.650	1.640	1.680	490,000	810,140	1.6533	0.522	0.522	0.526	0.522	0.535	1,538,311	0.5266	-2.38%
2010-02-26	0	1.680	1.660	1.680	1.520	1.680	1,710,000	2,805,060	1.6404	0.535	0.529	0.535	0.484	0.535	5,368,390	0.5225	7.69%
2010-02-25	0	1.560	1.520	1.560	1.500	1.560	622,100	956,410	1.5374	0.497	0.484	0.497	0.478	0.497	1,953,027	0.4897	0.65%
2010-02-24	0	1.550	1.530	1.550	1.500	1.550	498,000	756,380	1.5188	0.494	0.487	0.494	0.478	0.494	1,563,426	0.4838	1.97%
2010-02-23	0	1.520	1.520	1.540	1.480	1.520	138,000	207,700	1.5051	0.484	0.484	0.491	0.471	0.484	433,238	0.4794	1.33%
2010-02-22	0	1.500	1.500	1.510	1.490	1.530	188,000	282,700	1.5037	0.478	0.478	0.481	0.475	0.487	590,209	0.4790	0.67%
2010-02-19	0	1.490	1.470	1.490	1.460	1.530	754,000	1,120,680	1.4863	0.475	0.468	0.475	0.465	0.487	2,367,115	0.4734	-1.97%
2010-02-18	0	1.520	1.510	1.540	1.500	1.540	226,000	342,520	1.5156	0.484	0.481	0.491	0.478	0.491	709,507	0.4828	-0.65%
2010-02-17	0	1.530	1.500	1.530	1.530	1.570	240,000	372,220	1.5509	0.487	0.478	0.487	0.487	0.500	753,458	0.4940	-1.29%
2010-02-12	0	1.550	1.490	1.550	1.480	1.550	264,000	397,020	1.5039	0.494	0.475	0.494	0.471	0.494	828,804	0.4790	3.33%
2010-02-11	0	1.500	1.500	1.540	1.470	1.500	197,000	293,110	1.4879	0.478	0.478	0.491	0.468	0.478	618,464	0.4739	0.67%
2010-02-10	0	1.490	1.490	1.520	1.470	1.500	195,000	288,910	1.4816	0.475	0.475	0.484	0.468	0.478	612,185	0.4719	1.36%
2010-02-09	0	1.470	1.470	1.490	1.460	1.490	412,000	607,020	1.4733	0.468	0.468	0.475	0.465	0.475	1,293,437	0.4693	-1.34%
2010-02-08	0	1.490	1.480	1.490	1.480	1.500	198,000	295,860	1.4942	0.475	0.471	0.475	0.471	0.478	621,603	0.4760	0.00%
2010-02-05	0	1.490	1.460	1.490	1.380	1.550	488,000	710,200	1.4553	0.475	0.465	0.475	0.440	0.494	1,532,032	0.4636	-0.67%
2010-02-04	0	1.500	1.490	1.500	1.500	1.560	250,000	381,200	1.5248	0.478	0.475	0.478	0.478	0.497	784,852	0.4857	-3.85%
2010-02-03	0	1.560	1.550	1.560	1.540	1.570	360,000	560,740	1.5576	0.497	0.494	0.497	0.491	0.500	1,130,187	0.4961	0.65%
2010-02-02	0	1.550	1.530	1.550	1.530	1.580	944,000	1,471,480	1.5588	0.494	0.487	0.494	0.487	0.503	2,963,602	0.4965	0.65%
2010-02-01	0	1.540	1.530	1.550	1.460	1.540	558,000	839,400	1.5043	0.491	0.487	0.494	0.465	0.491	1,751,790	0.4792	4.76%
2010-01-29	0	1.470	1.470	1.500	1.470	1.520	822,000	1,214,320	1.4773	0.468	0.468	0.478	0.468	0.484	2,580,595	0.4706	-0.68%
2010-01-28	0	1.480	1.480	1.490	1.460	1.490	472,000	698,700	1.4803	0.471	0.471	0.475	0.465	0.475	1,481,801	0.4715	1.37%
2010-01-27	0	1.460	1.460	1.500	1.450	1.600	644,000	969,960	1.5061	0.465	0.465	0.478	0.462	0.510	2,021,780	0.4798	-8.75%
2010-01-26	0	1.600	1.590	1.610	1.600	1.670	162,000	261,700	1.6154	0.510	0.506	0.513	0.510	0.532	508,584	0.5146	-2.44%
2010-01-25	0	1.640	1.630	1.640	1.620	1.680	360,000	593,200	1.6478	0.522	0.519	0.522	0.516	0.535	1,130,187	0.5249	-1.80%
2010-01-22	0	1.670	1.660	1.670	1.610	1.670	2,368,000	3,893,120	1.6441	0.532	0.529	0.532	0.513	0.532	7,434,121	0.5237	0.60%
2010-01-21	0	1.660	1.650	1.660	1.640	1.670	2,582,000	4,266,340	1.6523	0.529	0.526	0.529	0.522	0.532	8,105,955	0.5263	0.61%
2010-01-20	0	1.650	1.640	1.660	1.630	1.680	442,000	731,744	1.6555	0.526	0.522	0.529	0.519	0.535	1,387,619	0.5273	-1.20%
2010-01-19	0	1.670	1.670	1.680	1.670	1.700	282,000	471,940	1.6735	0.532	0.532	0.535	0.532	0.542	885,313	0.5331	1.21%
2010-01-18	0	1.650	1.650	1.660	1.640	1.700	552,000	924,638	1.6751	0.526	0.526	0.529	0.522	0.542	1,732,954	0.5336	-0.60%
2010-01-15	0	1.660	1.650	1.660	1.630	1.660	992,000	1,630,480	1.6436	0.529	0.526	0.529	0.519	0.529	3,114,294	0.5235	1.22%
2010-01-14	0	1.640	1.640	1.650	1.640	1.680	1,142,000	1,887,620	1.6529	0.522	0.522	0.526	0.522	0.535	3,585,206	0.5265	-1.20%
2010-01-13	0	1.660	1.640	1.650	1.640	1.660	855,330	1,409,888	1.6484	0.529	0.522	0.526	0.522	0.529	2,685,231	0.5251	0.00%
2010-01-12	0	1.660	1.660	1.670	1.650	1.690	622,000	1,031,180	1.6578	0.529	0.529	0.532	0.526	0.538	1,952,713	0.5281	-0.60%
2010-01-11	0	1.670	1.660	1.690	1.670	1.720	1,248,000	2,101,800	1.6841	0.532	0.529	0.538	0.532	0.548	3,917,983	0.5364	-1.18%
2010-01-08	0	1.690	1.680	1.700	1.680	1.750	1,346,000	2,285,800	1.6982	0.538	0.535	0.542	0.535	0.557	4,225,645	0.5409	-2.87%
2010-01-07	0	1.740	1.740	1.760	1.660	1.790	3,336,900	5,709,597	1.7110	0.554	0.554	0.561	0.529	0.570	10,475,895	0.5450	4.19%
2010-01-06	0	1.670	1.670	1.680	1.650	1.720	1,080,000	1,811,700	1.6775	0.532	0.532	0.535	0.526	0.548	3,390,562	0.5343	0.00%
2010-01-05	0	1.670	1.670	1.680	1.650	1.680	232,000	385,920	1.6634	0.532	0.532	0.535	0.526	0.535	728,343	0.5299	0.00%
2010-01-04	0	1.670	1.660	1.670	1.650	1.690	294,000	492,820	1.6763	0.532	0.529	0.532	0.526	0.538	922,986	0.5339	0.00%
2009-12-31	0	1.670	1.660	1.670	1.660	1.680	762,000	1,267,800	1.6638	0.532	0.529	0.532	0.529	0.535	2,392,230	0.5300	-0.60%
2009-12-30	0	1.680	1.660	1.680	1.640	1.680	316,000	524,300	1.6592	0.535	0.529	0.535	0.522	0.535	992,053	0.5285	1.82%
2009-12-29	0	1.650	1.650	1.670	1.650	1.690	96,000	159,700	1.6635	0.526	0.526	0.532	0.526	0.538	301,383	0.5299	-1.20%
2009-12-28	0	1.670	1.670	1.680	1.650	1.700	230,000	383,480	1.6673	0.532	0.532	0.535	0.526	0.542	722,064	0.5311	0.00%
2009-12-24	0	1.670	1.650	1.670	1.630	1.700	314,000	519,900	1.6557	0.532	0.526	0.532	0.519	0.542	985,775	0.5274	0.00%
2009-12-23	0	1.670	1.650	1.680	1.600	1.750	1,380,000	2,368,340	1.7162	0.532	0.526	0.535	0.510	0.557	4,332,385	0.5467	0.00%
2009-12-22	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-12-21	1	-	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2009-12-18	0	1.670	1.650	1.680	1.600	1.680	1,998,000	3,310,420	1.6569	0.532	0.526	0.535	0.510	0.535	6,272,540	0.5278	0.00%
2009-12-17	0	1.670	1.650	1.670	1.620	1.710	778,000	1,298,860	1.6695	0.532	0.526	0.532	0.516	0.545	2,442,461	0.5318	0.00%
2009-12-16	0	1.670	1.650	1.670	1.660	1.710	562,000	938,360	1.6697	0.532	0.526	0.532	0.529	0.545	1,764,348	0.5318	-2.34%
2009-12-15	0	1.710	1.670	1.710	1.660	1.720	2,424,000	4,127,920	1.7029	0.545	0.532	0.545	0.529	0.548	7,609,928	0.5424	0.59%
2009-12-14	0	1.700	1.680	1.710	1.670	1.730	504,000	850,320	1.6871	0.542	0.535	0.545	0.532	0.551	1,582,262	0.5374	-0.12%
2009-12-11	0	1.750	1.750	1.760	1.750	1.770	3,165,130	5,570,084	1.7598	0.542	0.542	0.545	0.542	0.548	10,216,873	0.5452	0.00%
2009-12-10	0	1.750	1.740	1.750	1.720	1.750	3,184,000	5,508,100	1.7299	0.542	0.539	0.542	0.533	0.542	10,277,784	0.5359	1.74%
2009-12-09	0	1.720	1.710	1.720	1.710	1.750	4,660,000	8,053,060	1.7281	0.533	0.530	0.533	0.530	0.542	15,042,235	0.5354	0.00%
2009-12-08	0	1.720	1.710	1.720	1.670	1.730	656,000	1,123,620	1.7128	0.533	0.530	0.533	0.517	0.536	2,117,533	0.5306	2.99%
2009-12-07	0	1.670	1.670	1.690	1.640	1.750	1,920,000	3,238,400	1.6867	0.517	0.517	0.524	0.508	0.542	6,197,659	0.5225	-4.02%
2009-12-04	0	1.740	1.720	1.740	1.710	1.770	2,222,000	3,859,460	1.7369	0.539	0.533	0.539	0.530	0.548	7,172,499	0.5381	-1.69%
2009-12-03	0	1.770	1.760	1.770	1.760	1.850	3,744,000	6,709,940	1.7922	0.548	0.545	0.548	0.545	0.573	12,085,435	0.5552	-2.75%
2009-12-02	0	1.820	1.820	1.830	1.800	1.940	6,482,000	11,963,040	1.8456	0.564	0.564	0.567	0.558	0.601	20,923,555	0.5717	7.06%
2009-12-01	0	1.700	1.690	1.700	1.620	1.700	2,204,000	3,671,120	1.6657	0.527	0.524	0.527	0.502	0.527	7,114,396	0.5160	7.59%
2009-11-30	0	1.580	1.570	1.580	1.510	1.580	1,654,000	2,553,840	1.5440	0.489	0.486	0.489	0.468	0.489	5,339,025	0.4783	5.33%
2009-11-27	0	1.500	1.440	1.490	1.450	1.570	7,268,000	10,417,740	1.4334	0.465	0.446	0.462	0.449	0.486	23,460,722	0.4441	-3.23%
2009-11-26	0	1.550	1.550	1.560	1.520	1.570	1,558,000	2,414,540	1.5498	0.480	0.480	0.483	0.471	0.486	5,029,142	0.4801	2.65%
2009-11-25	0	1.510	1.510	1.520	1.500	1.520	542,000	818,140	1.5095	0.468	0.468	0.471	0.465	0.471	1,749,547	0.4676	0.67%
2009-11-24	0	1.500	1.500	1.510	1.490	1.520	1,250,000	1,881,080	1.5049	0.465	0.465	0.468	0.462	0.471	4,034,934	0.4662	0.67%
2009-11-23	0	1.490	1.490	1.500	1.470	1.490	180,000	267,120	1.4840	0.462	0.462	0.465	0.455	0.462	581,031	0.4597	1.36%
2009-11-20	0	1.470	1.470	1.480	1.460	1.490	412,000	603,840	1.4656	0.455	0.455	0.458	0.452	0.462	1,329,914	0.4540	0.00%
2009-11-19	0	1.470	1.470	1.490	1.470	1.490	166,000	246,000	1.4819	0.455	0.455	0.462	0.455	0.462	535,839	0.4591	-1.34%
2009-11-18	0	1.490	1.460	1.490	1.450	1.520	544,000	802,820	1.4758	0.462	0.452	0.462	0.449	0.471	1,756,003	0.4572	0.00%
2009-11-17	0	1.490	1.470	1.490	1.470	1.500	412,000	609,640	1.4797	0.462	0.455	0.462	0.455	0.465	1,329,914	0.4584	-0.67%
2009-11-16	0	1.500	1.480	1.500	1.450	1.510	892,000	1,332,540	1.4939	0.465	0.458	0.465	0.449	0.468	2,879,329	0.4628	1.35%
2009-11-13	0	1.480	1.470	1.480	1.450	1.500	438,000	645,120	1.4729	0.458	0.455	0.458	0.449	0.465	1,413,841	0.4563	1.37%
2009-11-12	0	1.460	1.460	1.470	1.450	1.470	492,000	720,000	1.4634	0.452	0.452	0.455	0.449	0.455	1,588,150	0.4534	-1.35%
2009-11-11	0	1.480	1.470	1.480	1.470	1.500	300,000	443,840	1.4795	0.458	0.455	0.458	0.455	0.465	968,384	0.4583	0.00%
2009-11-10	0	1.480	1.460	1.480	1.460	1.540	1,432,000	2,134,340	1.4905	0.458	0.452	0.458	0.452	0.477	4,622,421	0.4617	0.00%
2009-11-09	0	1.480	1.470	1.480	1.410	1.530	2,904,330	4,311,569	1.4845	0.458	0.455	0.458	0.437	0.474	9,375,024	0.4599	7.25%
2009-11-06	0	1.380	1.380	1.400	1.380	1.430	486,000	683,720	1.4068	0.428	0.428	0.434	0.428	0.443	1,568,782	0.4358	-0.72%
2009-11-05	0	1.390	1.390	1.410	1.370	1.410	336,000	468,680	1.3949	0.431	0.431	0.437	0.424	0.437	1,084,590	0.4321	0.72%
2009-11-04	0	1.380	1.380	1.400	1.370	1.430	670,000	937,540	1.3993	0.428	0.428	0.434	0.424	0.443	2,162,725	0.4335	1.47%
2009-11-03	0	1.360	1.350	1.380	1.350	1.420	324,000	445,880	1.3762	0.421	0.418	0.428	0.418	0.440	1,045,855	0.4263	-3.55%
2009-11-02	0	1.410	1.390	1.420	1.390	1.420	194,000	272,960	1.4070	0.437	0.431	0.440	0.431	0.440	626,222	0.4359	-1.40%
2009-10-30	0	1.430	1.410	1.440	1.380	1.430	1,858,000	2,611,780	1.4057	0.443	0.437	0.446	0.428	0.443	5,997,526	0.4355	5.93%
2009-10-29	0	1.350	1.340	1.350	1.330	1.370	1,188,000	1,595,960	1.3434	0.418	0.415	0.418	0.412	0.424	3,834,802	0.4162	0.00%
2009-10-28	0	1.350	1.350	1.380	1.350	1.380	3,668,000	5,000,120	1.3632	0.418	0.418	0.428	0.418	0.428	11,840,111	0.4223	-2.88%
2009-10-27	0	1.390	1.380	1.390	1.370	1.450	3,246,000	4,502,560	1.3871	0.431	0.428	0.431	0.424	0.449	10,477,917	0.4297	-4.79%
2009-10-23	0	1.460	1.450	1.460	1.440	1.460	1,500,000	2,179,440	1.4530	0.452	0.449	0.452	0.446	0.452	4,841,921	0.4501	0.69%
2009-10-22	0	1.450	1.440	1.450	1.420	1.450	1,794,000	2,577,680	1.4368	0.449	0.446	0.449	0.440	0.449	5,790,938	0.4451	1.40%
2009-10-21	0	1.430	1.420	1.430	1.390	1.430	1,548,000	2,194,260	1.4175	0.443	0.440	0.443	0.431	0.443	4,996,863	0.4391	1.42%
2009-10-20	0	1.410	1.410	1.430	1.400	1.440	1,604,000	2,281,600	1.4224	0.437	0.437	0.443	0.434	0.446	5,177,628	0.4407	0.00%
2009-10-19	0	1.410	1.400	1.430	1.360	1.420	2,002,000	2,790,240	1.3937	0.437	0.434	0.443	0.421	0.440	6,462,351	0.4318	2.17%
2009-10-16	0	1.380	1.380	1.400	1.370	1.410	1,136,000	1,585,120	1.3954	0.428	0.428	0.434	0.424	0.437	3,666,948	0.4323	-0.72%
2009-10-15	0	1.390	1.380	1.390	1.320	1.410	2,760,000	3,805,160	1.3787	0.431	0.428	0.431	0.409	0.437	8,909,135	0.4271	3.73%
2009-10-14	1	-	-	-	-	-	0	0	-	0.415	-	-	-	-	0	-	0.00%
2009-10-13	0	1.340	1.340	1.360	1.320	1.370	732,000	990,620	1.3533	0.415	0.415	0.421	0.409	0.424	2,362,857	0.4192	0.00%
2009-10-12	0	1.340	1.340	1.350	1.310	1.340	368,000	487,020	1.3234	0.415	0.415	0.418	0.406	0.415	1,187,885	0.4100	1.52%
2009-10-09	0	1.320	1.320	1.330	1.300	1.330	662,000	874,180	1.3205	0.409	0.409	0.412	0.403	0.412	2,136,901	0.4091	-0.75%
2009-10-08	0	1.330	1.330	1.340	1.300	1.340	694,000	920,320	1.3261	0.412	0.412	0.415	0.403	0.415	2,240,195	0.4108	0.76%
2009-10-07	0	1.320	1.320	1.340	1.280	1.340	1,060,000	1,394,840	1.3159	0.409	0.409	0.415	0.397	0.415	3,421,624	0.4077	3.13%
2009-10-06	0	1.280	1.270	1.300	1.260	1.290	1,558,000	1,981,360	1.2717	0.397	0.393	0.403	0.390	0.400	5,029,142	0.3940	0.79%
2009-10-05	0	1.270	1.260	1.290	1.260	1.320	222,000	284,320	1.2807	0.393	0.390	0.400	0.390	0.409	716,604	0.3968	-2.31%
2009-10-02	0	1.300	1.290	1.300	1.280	1.340	524,000	677,940	1.2938	0.403	0.400	0.403	0.397	0.415	1,691,444	0.4008	-2.99%
2009-09-30	0	1.340	1.310	1.340	1.290	1.340	866,500	1,140,720	1.3165	0.415	0.406	0.415	0.400	0.415	2,797,016	0.4078	5.51%
2009-09-29	0	1.270	1.270	1.290	1.270	1.300	240,000	307,880	1.2828	0.393	0.393	0.400	0.393	0.403	774,707	0.3974	0.79%
2009-09-28	0	1.260	1.260	1.290	1.240	1.300	488,000	616,880	1.2641	0.390	0.390	0.400	0.384	0.403	1,575,238	0.3916	-2.33%
2009-09-25	0	1.290	1.280	1.300	1.250	1.290	1,876,000	2,393,440	1.2758	0.400	0.397	0.403	0.387	0.400	6,055,629	0.3952	0.00%
2009-09-24	0	1.290	1.290	1.310	1.270	1.350	3,286,000	4,300,240	1.3087	0.400	0.400	0.406	0.393	0.418	10,607,035	0.4054	-5.15%
2009-09-23	0	1.360	1.360	1.370	1.320	1.370	378,000	511,240	1.3525	0.421	0.421	0.424	0.409	0.424	1,220,164	0.4190	-0.73%
2009-09-22	0	1.370	1.360	1.370	1.350	1.380	640,000	871,000	1.3609	0.424	0.421	0.424	0.418	0.428	2,065,886	0.4216	0.74%
2009-09-21	0	1.360	1.360	1.380	1.330	1.380	1,004,000	1,372,820	1.3674	0.421	0.421	0.428	0.412	0.428	3,240,859	0.4236	2.26%
2009-09-18	0	1.330	1.330	1.340	1.310	1.350	768,000	1,022,260	1.3311	0.412	0.412	0.415	0.406	0.418	2,479,064	0.4124	0.76%
2009-09-17	0	1.320	1.320	1.360	1.320	1.410	2,028,000	2,732,700	1.3475	0.409	0.409	0.421	0.409	0.437	6,546,277	0.4174	-5.04%
2009-09-16	0	1.390	1.390	1.400	1.360	1.520	6,506,800	9,315,296	1.4316	0.431	0.431	0.434	0.421	0.471	21,003,608	0.4435	1.46%
2009-09-15	0	1.370	1.350	1.370	1.290	1.400	3,134,000	4,257,820	1.3586	0.424	0.418	0.424	0.400	0.434	10,116,387	0.4209	6.20%
2009-09-14	0	1.290	1.280	1.300	1.180	1.300	4,480,000	5,587,180	1.2471	0.400	0.397	0.403	0.366	0.403	14,461,204	0.3864	4.88%
2009-09-11	0	1.230	1.200	1.230	1.170	1.230	2,472,000	2,970,680	1.2017	0.381	0.372	0.381	0.362	0.381	7,979,486	0.3723	5.13%
2009-09-10	0	1.170	1.170	1.180	1.170	1.180	870,000	1,019,460	1.1718	0.362	0.362	0.366	0.362	0.366	2,808,314	0.3630	0.00%
2009-09-09	0	1.170	1.160	1.180	1.170	1.180	1,064,000	1,250,900	1.1757	0.362	0.359	0.366	0.362	0.366	3,434,536	0.3642	0.86%
2009-09-08	0	1.160	1.160	1.170	1.150	1.180	540,000	631,560	1.1696	0.359	0.359	0.362	0.356	0.366	1,743,092	0.3623	0.87%
2009-09-07	0	1.150	1.150	1.170	1.150	1.200	478,000	559,620	1.1708	0.356	0.356	0.362	0.356	0.372	1,542,959	0.3627	-0.86%
2009-09-04	0	1.160	1.130	1.160	1.120	1.170	468,000	534,140	1.1413	0.359	0.350	0.359	0.347	0.362	1,510,679	0.3536	3.57%
2009-09-03	0	1.120	1.120	1.150	1.110	1.150	143,000	161,500	1.1294	0.347	0.347	0.356	0.344	0.356	461,596	0.3499	0.90%
2009-09-02	0	1.110	1.100	1.120	1.100	1.120	214,000	236,720	1.1062	0.344	0.341	0.347	0.341	0.347	690,781	0.3427	-1.77%
2009-09-01	0	1.130	1.130	1.140	1.100	1.130	814,128	914,973	1.1239	0.350	0.350	0.353	0.341	0.350	2,627,962	0.3482	1.80%
2009-08-31	0	1.110	1.100	1.110	1.100	1.150	1,214,000	1,345,680	1.1085	0.344	0.341	0.344	0.341	0.356	3,918,728	0.3434	-2.63%
2009-08-28	0	1.140	1.130	1.140	1.130	1.160	398,000	455,780	1.1452	0.353	0.350	0.353	0.350	0.359	1,284,723	0.3548	-0.87%
2009-08-27	0	1.150	1.150	1.160	1.140	1.160	542,000	625,540	1.1541	0.356	0.356	0.359	0.353	0.359	1,749,547	0.3575	-0.86%
2009-08-26	0	1.160	1.150	1.160	1.140	1.180	588,000	680,460	1.1572	0.359	0.356	0.359	0.353	0.366	1,898,033	0.3585	0.00%
2009-08-25	0	1.160	1.160	1.170	1.140	1.160	460,000	530,100	1.1524	0.359	0.359	0.362	0.353	0.359	1,484,856	0.3570	-0.85%
2009-08-24	0	1.170	1.170	1.180	1.150	1.170	686,000	797,220	1.1621	0.362	0.362	0.366	0.356	0.362	2,214,372	0.3600	2.63%
2009-08-21	0	1.140	1.130	1.140	1.120	1.150	2,200,000	2,487,140	1.1305	0.353	0.350	0.353	0.347	0.356	7,101,484	0.3502	0.88%
2009-08-20	0	1.130	1.130	1.140	1.100	1.140	2,354,000	2,635,700	1.1197	0.350	0.350	0.353	0.341	0.353	7,598,588	0.3469	2.73%
2009-08-19	0	1.100	1.100	1.120	1.080	1.120	2,866,000	3,185,060	1.1113	0.341	0.341	0.347	0.335	0.347	9,251,297	0.3443	-1.79%
2009-08-18	0	1.120	1.120	1.130	1.050	1.150	3,038,000	3,407,900	1.1218	0.347	0.347	0.350	0.325	0.356	9,806,504	0.3475	-1.75%
2009-08-17	0	1.140	1.130	1.140	1.110	1.180	2,796,000	3,243,620	1.1601	0.353	0.350	0.353	0.344	0.366	9,025,341	0.3594	-5.00%
2009-08-14	0	1.200	1.190	1.200	1.180	1.230	3,554,000	4,252,760	1.1966	0.372	0.369	0.372	0.366	0.381	11,472,125	0.3707	-0.83%
2009-08-13	0	1.210	1.210	1.230	1.200	1.220	1,208,000	1,460,640	1.2091	0.375	0.375	0.381	0.372	0.378	3,899,360	0.3746	1.68%
2009-08-12	0	1.190	1.180	1.190	1.180	1.200	614,000	727,360	1.1846	0.369	0.366	0.369	0.366	0.372	1,981,960	0.3670	-2.46%
2009-08-11	0	1.220	1.200	1.220	1.200	1.220	504,000	611,200	1.2127	0.378	0.372	0.378	0.372	0.378	1,626,885	0.3757	0.00%
2009-08-10	0	1.220	1.220	1.230	1.170	1.220	2,966,000	3,583,500	1.2082	0.378	0.378	0.381	0.362	0.378	9,574,092	0.3743	4.27%
2009-08-07	0	1.170	1.160	1.170	1.160	1.220	3,004,000	3,594,960	1.1967	0.362	0.359	0.362	0.359	0.378	9,696,754	0.3707	-3.31%
2009-08-06	0	1.210	1.210	1.220	1.200	1.220	1,682,000	2,026,940	1.2051	0.375	0.375	0.378	0.372	0.378	5,429,408	0.3733	0.83%
2009-08-05	0	1.200	1.200	1.210	1.200	1.250	4,588,000	5,588,100	1.2180	0.372	0.372	0.375	0.372	0.387	14,809,823	0.3773	-1.64%
2009-08-04	0	1.220	1.220	1.230	1.220	1.290	4,142,000	5,152,260	1.2439	0.378	0.378	0.381	0.378	0.400	13,370,158	0.3854	-2.40%
2009-08-03	0	1.250	1.250	1.260	1.220	1.270	3,766,000	4,698,460	1.2476	0.387	0.387	0.390	0.378	0.393	12,156,450	0.3865	1.63%
2009-07-31	0	1.230	1.210	1.240	1.190	1.240	7,202,000	8,727,460	1.2118	0.381	0.375	0.384	0.369	0.384	23,247,677	0.3754	6.03%
2009-07-30	0	1.160	1.150	1.160	1.140	1.190	2,624,000	3,038,580	1.1580	0.359	0.356	0.359	0.353	0.369	8,470,134	0.3587	-0.85%
2009-07-29	0	1.170	1.170	1.190	1.140	1.240	4,062,220	4,831,133	1.1893	0.362	0.362	0.369	0.353	0.384	13,112,632	0.3684	-6.40%
2009-07-28	0	1.250	1.240	1.250	1.170	1.250	6,922,000	8,402,780	1.2139	0.387	0.384	0.387	0.362	0.387	22,343,852	0.3761	5.93%
2009-07-27	0	1.180	1.170	1.180	1.160	1.210	7,014,400	8,289,460	1.1818	0.366	0.362	0.366	0.359	0.375	22,642,114	0.3661	7.27%
2009-07-24	1	-	-	-	-	-	0	0	-	0.341	-	-	-	-	0	-	0.00%
2009-07-23	0	1.100	1.100	1.110	1.070	1.110	3,046,000	3,315,560	1.0885	0.341	0.341	0.344	0.331	0.344	9,832,328	0.3372	3.77%
2009-07-22	0	1.060	1.060	1.070	1.060	1.090	2,946,000	3,174,480	1.0776	0.328	0.328	0.331	0.328	0.338	9,509,533	0.3338	0.00%
2009-07-21	0	1.060	1.050	1.060	1.040	1.090	1,276,000	1,342,240	1.0519	0.328	0.325	0.328	0.322	0.338	4,118,861	0.3259	0.00%
2009-07-20	0	1.060	1.050	1.070	1.020	1.060	3,475,000	3,627,740	1.0440	0.328	0.325	0.331	0.316	0.328	11,217,117	0.3234	2.91%
2009-07-17	0	1.030	1.020	1.030	0.990	1.050	2,842,000	2,872,340	1.0107	0.319	0.316	0.319	0.307	0.325	9,173,826	0.3131	4.04%
2009-07-16	0	0.990	0.990	1.000	0.970	1.020	5,339,000	5,301,740	0.9930	0.307	0.307	0.310	0.301	0.316	17,234,011	0.3076	2.06%
2009-07-15	0	0.970	0.960	0.970	0.940	0.980	954,000	926,140	0.9708	0.301	0.297	0.301	0.291	0.304	3,079,462	0.3007	3.19%
2009-07-14	0	0.940	0.940	0.960	0.930	0.960	964,000	905,280	0.9391	0.291	0.291	0.297	0.288	0.297	3,111,741	0.2909	0.00%
2009-07-13	0	0.940	0.920	0.940	0.910	0.950	524,000	485,480	0.9265	0.291	0.285	0.291	0.282	0.294	1,691,444	0.2870	-1.05%
2009-07-10	0	0.950	0.930	0.950	0.920	0.960	950,000	886,760	0.9334	0.294	0.288	0.294	0.285	0.297	3,066,550	0.2892	2.15%
2009-07-09	0	0.930	0.930	0.940	0.920	1.000	3,014,000	2,827,040	0.9380	0.288	0.288	0.291	0.285	0.310	9,729,033	0.2906	-7.00%
2009-07-08	0	1.000	0.960	1.010	0.920	1.020	1,655,000	1,577,290	0.9530	0.310	0.297	0.313	0.285	0.316	5,342,253	0.2952	2.04%
2009-07-07	1	-	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2009-07-06	1	-	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2009-07-03	1	-	-	-	-	-	0	0	-	0.304	-	-	-	-	0	-	0.00%
2009-07-02	0	0.980	0.960	0.980	0.950	1.000	3,312,300	3,236,811	0.9772	0.304	0.297	0.304	0.294	0.310	10,691,930	0.3027	2.08%
2009-06-30	0	0.960	0.960	0.980	0.910	1.050	2,840,000	2,910,940	1.0250	0.297	0.297	0.304	0.282	0.325	9,167,371	0.3175	-7.69%
2009-06-29	0	1.040	1.040	1.050	1.030	1.070	1,456,000	1,533,400	1.0532	0.322	0.322	0.325	0.319	0.331	4,699,891	0.3263	-2.80%
2009-06-26	0	1.070	1.070	1.080	1.050	1.080	3,042,000	3,241,360	1.0655	0.331	0.331	0.335	0.325	0.335	9,819,416	0.3301	1.90%
2009-06-25	0	1.050	1.040	1.060	1.020	1.070	5,268,000	5,493,860	1.0429	0.325	0.322	0.328	0.316	0.331	17,004,827	0.3231	-3.67%
2009-06-24	0	1.090	1.080	1.090	1.020	1.100	2,314,000	2,428,100	1.0493	0.338	0.335	0.338	0.316	0.341	7,469,470	0.3251	3.81%
2009-06-23	0	1.050	1.040	1.050	1.020	1.070	2,474,000	2,576,280	1.0413	0.325	0.322	0.325	0.316	0.331	7,985,942	0.3226	-2.78%
2009-06-22	0	1.080	1.070	1.080	1.070	1.130	2,208,000	2,424,160	1.0979	0.335	0.331	0.335	0.331	0.350	7,127,308	0.3401	-0.92%
2009-06-19	0	1.090	1.090	1.100	1.080	1.110	1,370,000	1,501,120	1.0957	0.338	0.338	0.341	0.335	0.344	4,422,288	0.3394	0.93%
2009-06-18	0	1.080	1.080	1.090	1.080	1.120	1,186,000	1,290,080	1.0878	0.335	0.335	0.338	0.335	0.347	3,828,346	0.3370	-2.70%
2009-06-17	0	1.110	1.110	1.120	1.080	1.130	2,088,000	2,314,620	1.1085	0.344	0.344	0.347	0.335	0.350	6,739,954	0.3434	0.00%
2009-06-16	0	1.110	1.110	1.120	1.060	1.140	3,796,000	4,173,300	1.0994	0.344	0.344	0.347	0.328	0.353	12,253,288	0.3406	-5.93%
2009-06-15	0	1.180	1.170	1.180	1.150	1.250	2,754,000	3,276,460	1.1897	0.366	0.362	0.366	0.356	0.387	8,889,767	0.3686	-1.67%
2009-06-12	0	1.200	1.200	1.210	1.180	1.290	3,772,000	4,601,260	1.2198	0.372	0.372	0.375	0.366	0.400	12,175,818	0.3779	-5.51%
2009-06-11	0	1.270	1.260	1.270	1.130	1.300	15,824,000	19,488,360	1.2316	0.393	0.390	0.393	0.350	0.403	51,079,040	0.3815	12.39%
2009-06-10	0	1.130	1.130	1.140	1.100	1.140	5,204,000	5,809,260	1.1163	0.350	0.350	0.353	0.341	0.353	16,798,238	0.3458	2.73%
2009-06-09	0	1.100	1.090	1.100	1.060	1.160	4,720,000	5,208,680	1.1035	0.341	0.338	0.341	0.328	0.359	15,235,912	0.3419	-3.51%
2009-06-08	0	1.140	1.140	1.150	1.130	1.190	4,958,000	5,718,980	1.1535	0.353	0.353	0.356	0.350	0.369	16,004,163	0.3573	-1.72%
2009-06-05	0	1.160	1.150	1.160	1.140	1.180	2,668,000	3,092,460	1.1591	0.359	0.356	0.359	0.353	0.366	8,612,164	0.3591	0.87%
2009-06-04	0	1.150	1.150	1.160	1.120	1.200	3,666,000	4,187,360	1.1422	0.356	0.356	0.359	0.347	0.372	11,833,655	0.3539	-2.54%
2009-06-03	0	1.180	1.170	1.180	1.170	1.200	3,476,000	4,125,760	1.1869	0.366	0.362	0.366	0.362	0.372	11,220,345	0.3677	0.85%
2009-06-02	0	1.170	1.130	1.170	1.120	1.250	5,518,000	6,681,200	1.2108	0.362	0.350	0.362	0.347	0.387	17,811,814	0.3751	-1.68%
2009-06-01	0	1.190	1.180	1.190	1.110	1.210	5,200,000	6,142,160	1.1812	0.369	0.366	0.369	0.344	0.375	16,785,326	0.3659	7.21%
2009-05-29	0	1.110	1.100	1.110	1.090	1.180	4,322,001	4,899,821	1.1337	0.344	0.341	0.344	0.338	0.366	13,951,192	0.3512	-3.48%
2009-05-27	0	1.150	1.130	1.150	1.140	1.260	12,664,000	15,217,000	1.2016	0.356	0.350	0.356	0.353	0.390	40,878,726	0.3722	2.68%
2009-05-26	0	1.120	1.100	1.120	0.970	1.140	17,166,000	18,181,700	1.0592	0.347	0.341	0.347	0.301	0.353	55,410,945	0.3281	20.43%
2009-05-25	0	0.930	0.920	0.940	0.870	0.940	4,456,000	4,084,900	0.9167	0.288	0.285	0.291	0.270	0.291	14,383,734	0.2840	5.68%
2009-05-22	0	0.880	0.880	0.900	0.870	0.910	4,250,000	3,774,360	0.8881	0.273	0.273	0.279	0.270	0.282	13,718,776	0.2751	-4.35%
2009-05-21	0	0.920	0.910	0.920	0.900	0.950	4,428,000	4,047,380	0.9140	0.285	0.282	0.285	0.279	0.294	14,293,351	0.2832	-1.08%
2009-05-20	0	0.930	0.920	0.930	0.920	0.950	2,548,000	2,390,100	0.9380	0.288	0.285	0.288	0.285	0.294	8,224,810	0.2906	0.00%
2009-05-19	0	0.930	0.930	0.950	0.930	0.970	4,404,000	4,189,940	0.9514	0.288	0.288	0.294	0.288	0.301	14,215,880	0.2947	0.00%
2009-05-18	0	0.930	0.920	0.930	0.900	0.940	3,416,000	3,124,740	0.9147	0.288	0.285	0.288	0.279	0.291	11,026,668	0.2834	1.09%
2009-05-15	0	0.920	0.910	0.920	0.880	0.940	4,290,000	3,924,980	0.9149	0.285	0.282	0.285	0.273	0.291	13,847,894	0.2834	5.75%
2009-05-14	0	0.870	0.870	0.880	0.850	0.890	2,761,000	2,392,630	0.8666	0.270	0.270	0.273	0.263	0.276	8,912,363	0.2685	-2.25%
2009-05-13	0	0.890	0.880	0.890	0.870	0.920	4,991,000	4,476,220	0.8969	0.276	0.273	0.276	0.270	0.285	16,110,685	0.2778	-1.11%
2009-05-12	0	0.900	0.890	0.900	0.870	0.930	2,390,000	2,160,820	0.9041	0.279	0.276	0.279	0.270	0.288	7,714,794	0.2801	2.27%
2009-05-11	0	0.880	0.880	0.900	0.880	0.980	4,190,000	3,885,240	0.9273	0.273	0.273	0.279	0.273	0.304	13,525,100	0.2873	-8.33%
2009-05-08	0	0.960	0.950	0.960	0.910	0.980	3,076,000	2,931,740	0.9531	0.297	0.294	0.297	0.282	0.304	9,929,166	0.2953	1.05%
2009-05-07	0	0.950	0.930	0.940	0.900	0.980	8,370,000	7,843,740	0.9371	0.294	0.288	0.291	0.279	0.304	27,017,920	0.2903	5.56%
2009-05-06	0	0.900	0.890	0.900	0.800	0.910	5,020,000	4,350,180	0.8666	0.279	0.276	0.279	0.248	0.282	16,204,296	0.2685	12.50%
2009-05-05	0	0.800	0.790	0.800	0.790	0.830	4,034,000	3,244,680	0.8043	0.248	0.245	0.248	0.245	0.257	13,021,540	0.2492	0.00%
2009-05-04	0	0.800	0.790	0.800	0.740	0.800	3,292,000	2,565,440	0.7793	0.248	0.245	0.248	0.229	0.248	10,626,403	0.2414	8.11%
2009-04-30	0	0.740	0.730	0.740	0.720	0.740	2,082,000	1,514,520	0.7274	0.229	0.226	0.229	0.223	0.229	6,720,586	0.2254	2.78%
2009-04-29	0	0.720	0.720	0.730	0.720	0.740	932,000	673,900	0.7231	0.223	0.223	0.226	0.223	0.229	3,008,447	0.2240	0.00%
2009-04-28	0	0.720	0.700	0.720	0.680	0.730	3,608,000	2,555,320	0.7082	0.223	0.217	0.223	0.211	0.226	11,646,434	0.2194	-2.70%
2009-04-27	0	0.740	0.730	0.740	0.710	0.780	3,734,000	2,758,480	0.7387	0.229	0.226	0.229	0.220	0.242	12,053,156	0.2289	-7.50%
2009-04-24	0	0.800	0.800	0.810	0.780	0.820	2,852,000	2,290,500	0.8031	0.248	0.248	0.251	0.242	0.254	9,206,106	0.2488	-1.23%
2009-04-23	0	0.810	0.800	0.810	0.780	0.810	2,678,000	2,129,060	0.7950	0.251	0.248	0.251	0.242	0.251	8,644,443	0.2463	1.25%
2009-04-22	0	0.800	0.800	0.810	0.780	0.850	5,096,000	4,148,860	0.8141	0.248	0.248	0.251	0.242	0.263	16,449,620	0.2522	-2.44%
2009-04-21	0	0.820	0.800	0.830	0.710	0.820	3,744,000	2,842,420	0.7592	0.254	0.248	0.257	0.220	0.254	12,085,435	0.2352	2.50%
2009-04-20	0	0.800	0.800	0.810	0.740	0.810	5,886,000	4,634,460	0.7874	0.248	0.248	0.251	0.229	0.251	18,999,698	0.2439	9.59%
2009-04-17	0	0.730	0.730	0.740	0.710	0.750	5,132,000	3,753,060	0.7313	0.226	0.226	0.229	0.220	0.232	16,565,826	0.2266	4.29%
2009-04-16	0	0.700	0.710	0.720	0.690	0.730	2,364,000	1,662,800	0.7034	0.217	0.220	0.223	0.214	0.226	7,630,868	0.2179	-1.41%
2009-04-15	0	0.710	0.700	0.710	0.660	0.710	3,078,000	2,124,960	0.6904	0.220	0.217	0.220	0.204	0.220	9,935,622	0.2139	5.97%
2009-04-14	0	0.670	0.670	0.690	0.670	0.700	6,070,400	4,175,604	0.6879	0.208	0.208	0.214	0.208	0.217	19,594,932	0.2131	1.52%
2009-04-09	0	0.660	0.660	0.670	0.630	0.670	6,486,000	4,186,520	0.6455	0.204	0.204	0.208	0.195	0.208	20,936,467	0.2000	6.45%
2009-04-08	0	0.620	0.620	0.630	0.610	0.680	4,268,000	2,671,980	0.6260	0.192	0.192	0.195	0.189	0.211	13,776,879	0.1939	-8.82%
2009-04-07	0	0.680	0.680	0.690	0.670	0.710	2,058,330	1,405,231	0.6827	0.211	0.211	0.214	0.208	0.220	6,644,181	0.2115	-1.45%
2009-04-06	0	0.690	0.690	0.700	0.660	0.770	9,744,000	6,949,980	0.7133	0.214	0.214	0.217	0.204	0.239	31,453,119	0.2210	-2.82%
2009-04-03	0	0.710	0.700	0.710	0.610	0.720	8,208,000	5,403,160	0.6583	0.220	0.217	0.220	0.189	0.223	26,494,992	0.2039	14.52%
2009-04-02	0	0.620	0.610	0.620	0.560	0.620	9,033,200	5,430,804	0.6012	0.192	0.189	0.192	0.173	0.192	29,158,694	0.1862	10.71%
2009-04-01	0	0.560	0.550	0.560	0.540	0.580	3,172,000	1,754,120	0.5530	0.173	0.170	0.173	0.167	0.180	10,239,049	0.1713	0.00%
2009-03-31	0	0.560	0.560	0.570	0.510	0.560	11,154,000	6,154,920	0.5518	0.173	0.173	0.177	0.158	0.173	36,004,525	0.1709	7.69%
2009-03-30	0	0.520	0.520	0.530	0.520	0.550	3,492,000	1,848,260	0.5293	0.161	0.161	0.164	0.161	0.170	11,271,992	0.1640	-5.45%
2009-03-27	0	0.550	0.550	0.560	0.530	0.570	7,452,000	4,097,620	0.5499	0.170	0.170	0.173	0.164	0.177	24,054,664	0.1703	3.77%
2009-03-26	0	0.530	0.520	0.530	0.500	0.530	8,752,580	4,556,150	0.5205	0.164	0.161	0.164	0.155	0.164	28,252,868	0.1613	7.07%
2009-03-25	0	0.495	0.495	0.500	0.490	0.510	4,600,000	2,293,040	0.4985	0.153	0.153	0.155	0.152	0.158	14,848,558	0.1544	-2.94%
2009-03-24	0	0.510	0.500	0.510	0.485	0.520	7,398,000	3,678,510	0.4972	0.158	0.155	0.158	0.150	0.161	23,880,355	0.1540	0.00%
2009-03-23	0	0.510	0.500	0.510	0.475	0.520	6,858,000	3,364,880	0.4907	0.158	0.155	0.158	0.147	0.161	22,137,263	0.1520	8.51%
2009-03-20	0	0.470	0.465	0.470	0.450	0.490	5,846,000	2,757,990	0.4718	0.146	0.144	0.146	0.139	0.152	18,870,580	0.1462	6.82%
2009-03-19	0	0.440	0.440	0.455	0.440	0.455	3,244,000	1,461,620	0.4506	0.136	0.136	0.141	0.136	0.141	10,471,461	0.1396	-2.22%
2009-03-18	0	0.450	0.445	0.455	0.445	0.460	2,770,000	1,246,680	0.4501	0.139	0.138	0.141	0.138	0.143	8,941,414	0.1394	1.12%
2009-03-17	0	0.445	0.440	0.450	0.445	0.470	13,315,000	5,959,225	0.4476	0.138	0.136	0.139	0.138	0.146	42,980,120	0.1387	-5.32%
2009-03-16	0	0.470	0.470	0.480	0.460	0.480	1,738,000	816,760	0.4699	0.146	0.146	0.149	0.143	0.149	5,610,173	0.1456	2.17%
2009-03-13	0	0.460	0.450	0.460	0.455	0.475	2,694,000	1,247,790	0.4632	0.143	0.139	0.143	0.141	0.147	8,696,090	0.1435	4.55%
2009-03-12	0	0.440	0.440	0.450	0.440	0.460	1,190,000	531,180	0.4464	0.136	0.136	0.139	0.136	0.143	3,841,257	0.1383	-3.30%
2009-03-11	0	0.455	0.455	0.460	0.455	0.470	1,766,000	814,070	0.4610	0.141	0.141	0.143	0.141	0.146	5,700,555	0.1428	-1.09%
2009-03-10	0	0.460	0.455	0.460	0.460	0.465	437,000	201,060	0.4601	0.143	0.141	0.143	0.143	0.144	1,410,613	0.1425	1.10%
2009-03-09	0	0.455	0.455	0.465	0.450	0.490	606,000	276,800	0.4568	0.141	0.141	0.144	0.139	0.152	1,956,136	0.1415	-3.19%
2009-03-06	0	0.470	0.465	0.470	0.465	0.480	580,000	272,320	0.4695	0.146	0.144	0.146	0.144	0.149	1,872,209	0.1455	-2.08%
2009-03-05	0	0.480	0.475	0.480	0.475	0.500	1,788,000	862,950	0.4826	0.149	0.147	0.149	0.147	0.155	5,771,570	0.1495	-3.03%
2009-03-04	0	0.495	0.490	0.495	0.480	0.500	376,000	184,860	0.4916	0.153	0.152	0.153	0.149	0.155	1,213,708	0.1523	3.13%
2009-03-03	0	0.480	0.475	0.480	0.450	0.490	1,260,000	592,480	0.4702	0.149	0.147	0.149	0.139	0.152	4,067,214	0.1457	-4.00%
2009-03-02	0	0.500	0.495	0.500	0.500	0.540	3,389,000	1,721,620	0.5080	0.155	0.153	0.155	0.155	0.167	10,939,514	0.1574	-7.41%
2009-02-27	0	0.540	0.530	0.540	0.520	0.550	1,976,000	1,061,880	0.5374	0.167	0.164	0.167	0.161	0.170	6,378,424	0.1665	-3.57%
2009-02-26	0	0.560	0.560	0.570	0.550	0.580	3,385,303	1,911,712	0.5647	0.173	0.173	0.177	0.170	0.180	10,927,580	0.1749	-3.45%
2009-02-25	0	0.580	0.580	0.590	0.580	0.600	3,208,000	1,890,760	0.5894	0.180	0.180	0.183	0.180	0.186	10,355,255	0.1826	-1.69%
2009-02-24	0	0.590	0.590	0.600	0.580	0.620	3,218,000	1,905,180	0.5920	0.183	0.183	0.186	0.180	0.192	10,387,535	0.1834	-4.84%
2009-02-23	0	0.620	0.620	0.630	0.620	0.650	6,064,000	3,851,960	0.6352	0.192	0.192	0.195	0.192	0.201	19,574,273	0.1968	-1.59%
2009-02-20	0	0.630	0.620	0.630	0.610	0.640	2,510,100	1,553,278	0.6188	0.195	0.192	0.195	0.189	0.198	8,102,471	0.1917	3.28%
2009-02-19	0	0.610	0.600	0.610	0.600	0.640	2,018,000	1,237,820	0.6134	0.189	0.186	0.189	0.186	0.198	6,513,998	0.1900	-3.17%
2009-02-18	0	0.630	0.620	0.630	0.620	0.630	1,092,000	682,480	0.6250	0.195	0.192	0.195	0.192	0.195	3,524,919	0.1936	0.00%
2009-02-17	0	0.630	0.620	0.630	0.620	0.660	4,336,000	2,734,960	0.6308	0.195	0.192	0.195	0.192	0.204	13,996,380	0.1954	0.00%
2009-02-16	0	0.630	0.630	0.640	0.620	0.640	1,275,000	803,940	0.6305	0.195	0.195	0.198	0.192	0.198	4,115,633	0.1953	-1.56%
2009-02-13	0	0.640	0.630	0.640	0.630	0.650	847,820	540,636	0.6377	0.198	0.195	0.198	0.195	0.201	2,736,718	0.1975	3.23%
2009-02-12	0	0.620	0.610	0.620	0.620	0.650	1,612,000	1,020,570	0.6331	0.192	0.189	0.192	0.192	0.201	5,203,451	0.1961	-1.59%
2009-02-11	0	0.630	0.620	0.630	0.630	0.650	1,068,000	674,480	0.6315	0.195	0.192	0.195	0.195	0.201	3,447,448	0.1956	-1.56%
2009-02-10	0	0.640	0.640	0.650	0.630	0.650	586,000	373,940	0.6381	0.198	0.198	0.201	0.195	0.201	1,891,577	0.1977	1.59%
2009-02-09	0	0.630	0.620	0.640	0.630	0.640	516,000	326,980	0.6337	0.195	0.192	0.198	0.195	0.198	1,665,621	0.1963	1.61%
2009-02-06	0	0.620	0.620	0.630	0.620	0.650	1,478,000	925,100	0.6259	0.192	0.192	0.195	0.192	0.201	4,770,906	0.1939	0.00%
2009-02-05	0	0.620	0.620	0.640	0.620	0.640	1,548,000	976,420	0.6308	0.192	0.192	0.198	0.192	0.198	4,996,863	0.1954	-1.59%
2009-02-04	0	0.630	0.620	0.630	0.620	0.650	1,658,000	1,044,160	0.6298	0.195	0.192	0.195	0.192	0.201	5,351,937	0.1951	0.00%
2009-02-03	0	0.630	0.630	0.650	0.620	0.660	302,000	192,260	0.6366	0.195	0.195	0.201	0.192	0.204	974,840	0.1972	0.00%
2009-02-02	0	0.630	0.620	0.630	0.630	0.640	890,000	561,660	0.6311	0.195	0.192	0.195	0.195	0.198	2,872,873	0.1955	-4.55%
2009-01-30	0	0.660	0.650	0.660	0.640	0.700	1,963,000	1,274,040	0.6490	0.204	0.201	0.204	0.198	0.217	6,336,461	0.2011	-2.94%
2009-01-29	0	0.680	0.670	0.680	0.670	0.730	237,487	163,052	0.6866	0.211	0.208	0.211	0.208	0.226	766,596	0.2127	0.00%
2009-01-23	0	0.680	0.680	0.700	0.660	0.690	210,000	142,540	0.6788	0.211	0.211	0.217	0.204	0.214	677,869	0.2103	1.49%
2009-01-22	0	0.670	0.670	0.710	0.660	0.680	394,000	263,340	0.6684	0.208	0.208	0.220	0.204	0.211	1,271,811	0.2071	1.52%
2009-01-21	0	0.660	0.650	0.660	0.610	0.660	684,000	448,280	0.6554	0.204	0.201	0.204	0.189	0.204	2,207,916	0.2030	1.54%
2009-01-20	0	0.650	0.650	0.660	0.650	0.670	892,000	587,320	0.6584	0.201	0.201	0.204	0.201	0.208	2,879,329	0.2040	-2.99%
2009-01-19	0	0.670	0.670	0.680	0.650	0.680	352,000	236,060	0.6706	0.208	0.208	0.211	0.201	0.211	1,136,237	0.2078	1.52%
2009-01-16	0	0.660	0.660	0.670	0.650	0.680	1,018,000	674,720	0.6628	0.204	0.204	0.208	0.201	0.211	3,286,050	0.2053	-2.94%
2009-01-15	0	0.680	0.690	0.710	0.660	0.680	318,000	215,080	0.6764	0.211	0.214	0.220	0.204	0.211	1,026,487	0.2095	-4.23%
2009-01-14	0	0.710	0.700	0.710	0.680	0.730	594,000	418,820	0.7051	0.220	0.217	0.220	0.211	0.226	1,917,401	0.2184	1.43%
2009-01-13	0	0.700	0.690	0.700	0.680	0.710	630,000	436,280	0.6925	0.217	0.214	0.217	0.211	0.220	2,033,607	0.2145	-1.41%
2009-01-12	0	0.710	0.710	0.720	0.710	0.740	1,818,000	1,322,720	0.7276	0.220	0.220	0.223	0.220	0.229	5,868,408	0.2254	-2.74%
2009-01-09	0	0.730	0.730	0.750	0.730	0.770	934,000	698,620	0.7480	0.226	0.226	0.232	0.226	0.239	3,014,903	0.2317	-1.35%
2009-01-08	0	0.740	0.740	0.750	0.740	0.790	791,800	594,462	0.7508	0.229	0.229	0.232	0.229	0.245	2,555,889	0.2326	-7.50%
2009-01-07	0	0.800	0.800	0.820	0.730	0.860	2,624,000	2,039,520	0.7773	0.248	0.248	0.254	0.226	0.266	8,470,134	0.2408	8.11%
2009-01-06	0	0.740	0.740	0.760	0.740	0.770	1,688,000	1,259,260	0.7460	0.229	0.229	0.235	0.229	0.239	5,448,775	0.2311	2.78%
2009-01-05	0	0.720	0.720	0.740	0.690	0.740	1,179,000	853,290	0.7237	0.223	0.223	0.229	0.214	0.229	3,805,750	0.2242	4.35%
2009-01-02	0	0.690	0.690	0.710	0.670	0.700	902,000	629,300	0.6977	0.214	0.214	0.220	0.208	0.217	2,911,609	0.2161	2.99%
2008-12-31	0	0.670	0.670	0.680	0.670	0.700	872,000	602,780	0.6913	0.208	0.208	0.211	0.208	0.217	2,814,770	0.2141	-2.90%
2008-12-30	0	0.690	0.690	0.700	0.680	0.700	610,000	418,640	0.6863	0.214	0.214	0.217	0.211	0.217	1,969,048	0.2126	-1.43%
2008-12-29	0	0.700	0.670	0.700	0.640	0.700	318,000	215,060	0.6763	0.217	0.208	0.217	0.198	0.217	1,026,487	0.2095	7.69%
2008-12-24	0	0.650	0.650	0.670	0.650	0.660	74,000	48,180	0.6511	0.201	0.201	0.208	0.201	0.204	238,868	0.2017	-1.52%
2008-12-23	0	0.660	0.660	0.670	0.650	0.700	580,000	388,540	0.6699	0.204	0.204	0.208	0.201	0.217	1,872,209	0.2075	-5.71%
2008-12-22	0	0.700	0.690	0.700	0.680	0.740	1,856,000	1,324,140	0.7134	0.217	0.214	0.217	0.211	0.229	5,991,070	0.2210	1.45%
2008-12-19	0	0.690	0.690	0.710	0.610	0.740	2,660,000	1,830,220	0.6881	0.214	0.214	0.220	0.189	0.229	8,586,340	0.2132	7.81%
2008-12-18	0	0.640	0.620	0.640	0.560	0.650	1,504,000	929,240	0.6178	0.198	0.192	0.198	0.173	0.201	4,854,833	0.1914	6.67%
2008-12-17	0	0.600	0.580	0.600	0.550	0.600	1,630,000	939,380	0.5763	0.186	0.180	0.186	0.170	0.186	5,261,554	0.1785	0.00%
2008-12-16	0	0.600	0.590	0.600	0.540	0.620	1,584,000	929,760	0.5870	0.186	0.183	0.186	0.167	0.192	5,113,069	0.1818	3.45%
2008-12-15	0	0.580	0.580	0.590	0.580	0.620	812,000	485,820	0.5983	0.180	0.180	0.183	0.180	0.192	2,621,093	0.1854	0.00%
2008-12-12	0	0.580	0.580	0.590	0.560	0.680	1,528,000	906,920	0.5935	0.180	0.180	0.183	0.173	0.211	4,932,304	0.1839	-10.77%
2008-12-11	0	0.650	0.650	0.660	0.620	0.670	1,392,000	889,260	0.6388	0.201	0.201	0.204	0.192	0.208	4,493,303	0.1979	3.17%
2008-12-10	0	0.630	0.620	0.630	0.590	0.640	1,092,000	667,180	0.6110	0.195	0.192	0.195	0.183	0.198	3,524,919	0.1893	5.00%
2008-12-09	0	0.600	0.590	0.600	0.580	0.620	814,000	487,220	0.5986	0.186	0.183	0.186	0.180	0.192	2,627,549	0.1854	1.69%
2008-12-08	0	0.590	0.590	0.610	0.550	0.620	1,750,000	1,030,040	0.5886	0.183	0.183	0.189	0.170	0.192	5,648,908	0.1823	7.27%
2008-12-05	0	0.550	0.550	0.560	0.530	0.570	1,010,000	557,800	0.5523	0.170	0.170	0.173	0.164	0.177	3,260,227	0.1711	3.77%
2008-12-04	0	0.530	0.520	0.540	0.530	0.560	704,000	382,840	0.5438	0.164	0.161	0.167	0.164	0.173	2,272,475	0.1685	0.00%
2008-12-03	0	0.530	0.520	0.530	0.530	0.550	668,000	359,600	0.5383	0.164	0.161	0.164	0.164	0.170	2,156,269	0.1668	1.92%
2008-12-02	0	0.520	0.520	0.530	0.520	0.550	434,000	229,420	0.5286	0.161	0.161	0.164	0.161	0.170	1,400,929	0.1638	-7.14%
2008-12-01	0	0.560	0.540	0.560	0.540	0.560	922,000	504,800	0.5475	0.173	0.167	0.173	0.167	0.173	2,976,167	0.1696	0.00%
2008-11-28	0	0.560	0.540	0.560	0.550	0.580	570,000	320,640	0.5625	0.173	0.167	0.173	0.170	0.180	1,839,930	0.1743	0.00%
2008-11-27	0	0.560	0.560	0.570	0.550	0.580	750,000	420,940	0.5613	0.173	0.173	0.177	0.170	0.180	2,420,961	0.1739	0.00%
2008-11-26	0	0.560	0.560	0.570	0.510	0.570	476,000	256,340	0.5385	0.173	0.173	0.177	0.158	0.177	1,536,503	0.1668	13.13%
2008-11-25	0	0.495	0.495	0.530	0.480	0.570	988,000	531,530	0.5380	0.153	0.153	0.164	0.149	0.177	3,189,212	0.1667	-10.00%
2008-11-24	0	0.550	0.530	0.550	0.540	0.570	614,000	340,740	0.5550	0.170	0.164	0.170	0.167	0.177	1,981,960	0.1719	-3.51%
2008-11-21	0	0.570	0.570	0.580	0.520	0.600	496,000	284,980	0.5746	0.177	0.177	0.180	0.161	0.186	1,601,062	0.1780	1.79%
2008-11-20	0	0.560	0.550	0.600	0.530	0.620	510,000	306,240	0.6005	0.173	0.170	0.186	0.164	0.192	1,646,253	0.1860	-12.50%
2008-11-19	0	0.640	0.640	0.650	0.640	0.680	734,000	484,860	0.6606	0.198	0.198	0.201	0.198	0.211	2,369,313	0.2046	-3.03%
2008-11-18	0	0.660	0.660	0.690	0.660	0.690	356,000	244,960	0.6881	0.204	0.204	0.214	0.204	0.214	1,149,149	0.2132	-5.71%
2008-11-17	0	0.700	0.680	0.700	0.700	0.700	250,000	175,000	0.7000	0.217	0.211	0.217	0.217	0.217	806,987	0.2169	1.45%
2008-11-14	0	0.690	0.690	0.700	0.680	0.690	98,000	67,120	0.6849	0.214	0.214	0.217	0.211	0.214	316,339	0.2122	4.55%
2008-11-13	0	0.660	0.660	0.680	0.650	0.680	448,000	299,880	0.6694	0.204	0.204	0.211	0.201	0.211	1,446,120	0.2074	-2.94%
2008-11-12	0	0.680	0.680	0.690	0.660	0.680	280,000	188,000	0.6714	0.211	0.211	0.214	0.204	0.211	903,825	0.2080	0.00%
2008-11-11	0	0.680	0.680	0.700	0.680	0.710	356,000	247,980	0.6966	0.211	0.211	0.217	0.211	0.220	1,149,149	0.2158	-2.86%
2008-11-10	0	0.700	0.700	0.710	0.680	0.710	544,000	376,720	0.6925	0.217	0.217	0.220	0.211	0.220	1,756,003	0.2145	2.94%
2008-11-07	0	0.680	0.680	0.690	0.650	0.690	316,000	213,580	0.6759	0.211	0.211	0.214	0.201	0.214	1,020,031	0.2094	4.62%
2008-11-06	0	0.650	0.650	0.660	0.650	0.700	132,000	88,940	0.6738	0.201	0.201	0.204	0.201	0.217	426,089	0.2087	-7.14%
2008-11-05	0	0.700	0.690	0.700	0.680	0.710	1,436,000	1,001,400	0.6974	0.217	0.214	0.217	0.211	0.220	4,635,332	0.2160	9.38%
2008-11-04	0	0.640	0.640	0.650	0.640	0.650	764,000	491,260	0.6430	0.198	0.198	0.201	0.198	0.201	2,466,152	0.1992	0.00%
2008-11-03	0	0.640	0.620	0.640	0.630	0.700	1,590,000	1,071,300	0.6738	0.198	0.192	0.198	0.195	0.217	5,132,436	0.2087	0.00%
2008-10-31	0	0.640	0.620	0.640	0.630	0.650	1,086,000	689,000	0.6344	0.198	0.192	0.198	0.195	0.201	3,505,551	0.1965	1.59%
2008-10-30	0	0.630	0.630	0.650	0.600	0.650	1,531,748	958,074	0.6255	0.195	0.195	0.201	0.186	0.201	4,944,402	0.1938	5.00%
2008-10-29	0	0.600	0.550	0.600	0.600	0.700	536,000	355,820	0.6638	0.186	0.170	0.186	0.186	0.217	1,730,180	0.2057	-11.76%
2008-10-28	0	0.680	0.660	0.690	0.630	0.690	317,000	205,250	0.6475	0.211	0.204	0.214	0.195	0.214	1,023,259	0.2006	0.00%
2008-10-27	0	0.680	0.600	0.690	0.680	0.740	246,000	172,280	0.7003	0.211	0.186	0.214	0.211	0.229	794,075	0.2170	-8.11%
2008-10-24	0	0.740	0.740	0.750	0.700	0.800	328,000	247,180	0.7536	0.229	0.229	0.232	0.217	0.248	1,058,767	0.2335	-7.50%
2008-10-23	0	0.800	0.790	0.800	0.790	0.850	320,000	257,140	0.8036	0.248	0.245	0.248	0.245	0.263	1,032,943	0.2489	-9.09%
2008-10-22	0	0.880	0.870	0.880	0.880	0.930	336,000	298,640	0.8888	0.273	0.270	0.273	0.273	0.288	1,084,590	0.2753	-2.22%
2008-10-21	0	0.900	0.860	0.940	0.900	1.050	1,391,000	1,464,214	1.0526	0.279	0.266	0.291	0.279	0.325	4,490,075	0.3261	-13.46%
2008-10-20	0	1.040	1.030	1.050	1.040	1.070	172,000	183,380	1.0662	0.322	0.319	0.325	0.322	0.331	555,207	0.3303	-0.95%
2008-10-17	0	1.050	1.040	1.060	1.040	1.120	222,000	235,780	1.0621	0.325	0.322	0.328	0.322	0.347	716,604	0.3290	-2.78%
2008-10-16	0	1.080	1.060	1.080	1.080	1.120	228,000	248,460	1.0897	0.335	0.328	0.335	0.335	0.347	735,972	0.3376	-4.42%
2008-10-15	0	1.130	1.100	1.130	1.100	1.180	298,000	339,400	1.1389	0.350	0.341	0.350	0.341	0.366	961,928	0.3528	-5.83%
2008-10-14	0	1.200	1.110	1.180	1.120	1.200	391,000	451,100	1.1537	0.372	0.344	0.366	0.347	0.372	1,262,127	0.3574	7.14%
2008-10-13	0	1.120	1.120	1.200	1.050	1.120	190,000	203,880	1.0731	0.347	0.347	0.372	0.325	0.347	613,310	0.3324	5.66%
2008-10-10	0	1.060	1.060	1.130	1.010	1.150	1,621,967	1,694,847	1.0449	0.328	0.328	0.350	0.313	0.356	5,235,624	0.3237	-11.67%
2008-10-09	0	1.200	1.200	1.210	1.200	1.230	371,033	449,859	1.2125	0.372	0.372	0.375	0.372	0.381	1,197,675	0.3756	-2.44%
2008-10-08	0	1.230	1.200	1.230	1.240	1.350	190,000	244,980	1.2894	0.381	0.372	0.381	0.384	0.418	613,310	0.3994	-7.52%
2008-10-06	0	1.330	1.320	1.330	1.300	1.440	328,000	445,580	1.3585	0.412	0.409	0.412	0.403	0.446	1,058,767	0.4208	-7.64%
2008-10-03	0	1.440	1.430	1.440	1.430	1.490	682,000	988,560	1.4495	0.446	0.443	0.446	0.443	0.462	2,201,460	0.4490	-6.49%
2008-10-02	0	1.540	1.510	1.540	1.520	1.560	600,000	920,200	1.5337	0.477	0.468	0.477	0.471	0.483	1,936,768	0.4751	-2.53%
2008-09-30	0	1.580	1.580	1.590	1.370	1.610	1,126,000	1,724,320	1.5314	0.489	0.489	0.493	0.424	0.499	3,634,669	0.4744	7.48%
2008-09-29	0	1.470	1.460	1.550	1.470	1.570	168,000	252,920	1.5055	0.455	0.452	0.480	0.455	0.486	542,295	0.4664	-8.12%
2008-09-26	0	1.600	1.520	1.600	1.310	1.660	978,000	1,496,180	1.5298	0.496	0.471	0.496	0.406	0.514	3,156,933	0.4739	-4.76%
2008-09-25	0	1.680	1.670	1.690	1.670	1.780	115,000	196,040	1.7047	0.520	0.517	0.524	0.517	0.551	371,214	0.5281	-5.62%
2008-09-24	0	1.780	1.710	1.780	1.730	1.790	169,850	299,759	1.7648	0.551	0.530	0.551	0.536	0.555	548,267	0.5467	-2.20%
2008-09-23	0	1.820	1.770	1.820	1.770	1.850	230,000	417,520	1.8153	0.564	0.548	0.564	0.548	0.573	742,428	0.5624	-1.62%
2008-09-22	0	1.850	1.850	1.880	1.850	1.950	124,000	233,240	1.8810	0.573	0.573	0.582	0.573	0.604	400,265	0.5827	-3.65%
2008-09-19	0	1.920	1.710	1.920	1.680	1.920	940,000	1,637,780	1.7423	0.595	0.530	0.595	0.520	0.595	3,034,271	0.5398	13.61%
2008-09-18	0	1.690	1.620	1.690	1.560	1.930	328,020	590,859	1.8013	0.524	0.502	0.524	0.483	0.598	1,058,831	0.5580	-15.08%
2008-09-17	0	1.990	1.990	2.000	1.980	2.040	128,000	256,480	2.0038	0.616	0.616	0.620	0.613	0.632	413,177	0.6208	-1.49%
2008-09-16	0	2.020	2.050	2.080	2.020	2.090	1,198,793	2,435,966	2.0320	0.626	0.635	0.644	0.626	0.647	3,869,641	0.6295	-6.91%
2008-09-12	0	2.170	2.060	2.190	2.030	2.200	387,000	804,440	2.0787	0.672	0.638	0.678	0.629	0.682	1,249,216	0.6440	6.90%
2008-09-11	0	2.030	2.030	2.070	2.030	2.070	740,000	1,502,800	2.0308	0.629	0.629	0.641	0.629	0.641	2,388,681	0.6291	-0.49%
2008-09-10	0	2.040	2.030	2.100	2.030	2.140	420,000	863,340	2.0556	0.632	0.629	0.651	0.629	0.663	1,355,738	0.6368	-5.99%
2008-09-09	0	2.170	2.040	2.160	2.040	2.200	100,000	208,340	2.0834	0.672	0.632	0.669	0.632	0.682	322,795	0.6454	0.00%
2008-09-08	0	2.170	2.060	2.170	2.030	2.190	115,054	241,740	2.1011	0.672	0.638	0.672	0.629	0.678	371,388	0.6509	6.90%
2008-09-05	0	2.030	2.000	2.030	1.970	2.030	552,000	1,099,540	1.9919	0.629	0.620	0.629	0.610	0.629	1,781,827	0.6171	0.50%
2008-09-04	0	2.020	2.000	2.040	2.000	2.100	174,000	356,720	2.0501	0.626	0.620	0.632	0.620	0.651	561,663	0.6351	-2.88%
2008-09-03	0	2.080	2.040	2.080	2.020	2.150	156,000	320,940	2.0573	0.644	0.632	0.644	0.626	0.666	503,560	0.6373	1.46%
2008-09-02	0	2.050	2.040	2.150	2.040	2.080	170,000	350,980	2.0646	0.635	0.632	0.666	0.632	0.644	548,751	0.6396	-1.44%
2008-09-01	0	2.080	2.080	2.160	2.070	2.190	290,000	623,240	2.1491	0.644	0.644	0.669	0.641	0.678	936,105	0.6658	-5.02%
2008-08-29	0	2.190	2.190	2.200	2.150	2.280	920,000	2,023,260	2.1992	0.678	0.678	0.682	0.666	0.706	2,969,712	0.6813	-3.10%
2008-08-28	0	2.260	2.200	2.260	2.220	2.320	481,000	1,082,980	2.2515	0.700	0.682	0.700	0.688	0.719	1,552,643	0.6975	0.00%
2008-08-27	0	2.260	2.240	2.260	2.240	2.350	364,000	827,160	2.2724	0.700	0.694	0.700	0.694	0.728	1,174,973	0.7040	-3.00%
2008-08-26	0	2.330	2.260	2.340	2.290	2.360	274,000	635,700	2.3201	0.722	0.700	0.725	0.709	0.731	884,458	0.7187	-1.27%
2008-08-25	0	2.360	2.330	2.380	2.330	2.400	234,000	553,400	2.3650	0.731	0.722	0.737	0.722	0.744	755,340	0.7327	-1.17%
2008-08-21	0	2.450	2.370	2.420	2.370	2.470	350,000	852,120	2.4346	0.740	0.716	0.731	0.716	0.746	1,159,114	0.7351	-1.61%
2008-08-20	0	2.490	2.460	2.490	2.470	2.510	114,000	284,180	2.4928	0.752	0.743	0.752	0.746	0.758	377,540	0.7527	-0.40%
2008-08-19	0	2.500	2.440	2.500	2.450	2.500	176,000	435,680	2.4755	0.755	0.737	0.755	0.740	0.755	582,869	0.7475	-1.19%
2008-08-18	0	2.530	2.460	2.530	2.490	2.580	152,000	385,380	2.5354	0.764	0.743	0.764	0.752	0.779	503,387	0.7656	-1.56%
2008-08-15	0	2.570	2.490	2.570	2.490	2.600	262,000	656,140	2.5044	0.776	0.752	0.776	0.752	0.785	867,680	0.7562	1.98%
2008-08-14	0	2.520	-	2.520	2.500	2.580	160,000	406,540	2.5409	0.761	-	0.761	0.755	0.779	529,881	0.7672	-1.56%
2008-08-13	0	2.560	2.520	2.570	2.520	2.600	182,000	465,060	2.5553	0.773	0.761	0.776	0.761	0.785	602,739	0.7716	0.00%
2008-08-12	0	2.560	2.550	2.570	2.470	2.610	228,000	586,840	2.5739	0.773	0.770	0.776	0.746	0.788	755,080	0.7772	-2.29%
2008-08-11	0	2.620	2.590	2.620	2.590	2.640	161,420	422,735	2.6189	0.791	0.782	0.791	0.782	0.797	534,584	0.7908	-0.76%
2008-08-08	0	2.640	2.480	2.640	2.480	2.640	362,000	924,820	2.5548	0.797	0.749	0.797	0.749	0.797	1,198,855	0.7714	2.72%
2008-08-07	0	2.570	2.520	2.570	2.520	2.580	194,000	496,360	2.5586	0.776	0.761	0.776	0.761	0.779	642,480	0.7726	0.78%
2008-08-05	0	2.550	2.530	2.580	2.550	2.620	140,000	363,900	2.5993	0.770	0.764	0.779	0.770	0.791	463,646	0.7849	-2.67%
2008-08-04	0	2.620	2.550	2.620	2.550	2.630	172,240	449,900	2.6121	0.791	0.770	0.791	0.770	0.794	570,417	0.7887	-0.38%
2008-08-01	0	2.630	2.560	2.620	2.530	2.700	126,000	329,460	2.6148	0.794	0.773	0.791	0.764	0.815	417,281	0.7895	-2.23%
2008-07-31	0	2.690	2.500	2.690	2.350	2.730	966,000	2,441,700	2.5276	0.812	0.755	0.812	0.710	0.824	3,199,155	0.7632	13.50%
2008-07-30	0	2.370	2.310	2.370	2.310	2.440	2,033,000	4,847,250	2.3843	0.716	0.698	0.716	0.698	0.737	6,732,798	0.7199	-1.66%
2008-07-29	0	2.410	2.410	2.440	2.410	2.510	310,000	761,440	2.4563	0.728	0.728	0.737	0.728	0.758	1,026,644	0.7417	-5.49%
2008-07-28	0	2.550	2.500	2.550	2.510	2.610	154,000	394,920	2.5644	0.770	0.755	0.770	0.758	0.788	510,010	0.7743	-1.54%
2008-07-25	0	2.590	2.520	2.600	2.590	2.650	228,000	598,720	2.6260	0.782	0.761	0.785	0.782	0.800	755,080	0.7929	-2.26%
2008-07-24	0	2.650	2.650	2.700	2.620	2.650	192,000	503,920	2.6246	0.800	0.800	0.815	0.791	0.800	635,857	0.7925	1.15%
2008-07-23	0	2.620	2.600	2.620	2.560	2.620	977,050	2,528,385	2.5878	0.791	0.785	0.791	0.773	0.791	3,235,750	0.7814	1.55%
2008-07-22	0	2.580	2.500	2.580	2.510	2.580	306,000	782,280	2.5565	0.779	0.755	0.779	0.758	0.779	1,013,397	0.7719	1.18%
2008-07-21	0	2.550	2.550	2.570	2.550	2.600	134,000	345,780	2.5804	0.770	0.770	0.776	0.770	0.785	443,775	0.7792	-0.78%
2008-07-18	0	2.570	2.570	2.590	2.570	2.640	1,465,000	3,810,190	2.6008	0.776	0.776	0.782	0.776	0.797	4,851,721	0.7853	-1.53%
2008-07-17	0	2.610	2.500	2.610	2.550	2.650	1,072,000	2,776,020	2.5896	0.788	0.755	0.788	0.770	0.800	3,550,201	0.7819	1.95%
2008-07-16	0	2.560	2.530	2.560	2.530	2.630	250,000	641,700	2.5668	0.773	0.764	0.773	0.764	0.794	827,939	0.7751	-3.03%
2008-07-15	0	2.640	2.610	2.640	2.610	2.670	210,000	553,760	2.6370	0.797	0.788	0.797	0.788	0.806	695,469	0.7962	-1.86%
2008-07-14	0	2.690	2.690	2.860	2.640	2.690	554,000	1,482,260	2.6756	0.812	0.812	0.864	0.797	0.812	1,834,712	0.8079	0.37%
2008-07-11	0	2.680	2.660	2.680	2.620	2.680	234,000	623,220	2.6633	0.809	0.803	0.809	0.791	0.809	774,951	0.8042	0.00%
2008-07-10	0	2.680	2.660	2.680	2.600	2.680	184,000	489,500	2.6603	0.809	0.803	0.809	0.785	0.809	609,363	0.8033	3.47%
2008-07-09	0	2.590	2.590	2.630	2.570	2.630	226,000	587,060	2.5976	0.782	0.782	0.794	0.776	0.794	748,457	0.7844	-0.38%
2008-07-08	0	2.600	2.520	2.600	2.450	2.650	728,000	1,844,360	2.5335	0.785	0.761	0.785	0.740	0.800	2,410,958	0.7650	1.96%
2008-07-07	0	2.550	2.540	2.580	2.550	2.650	472,000	1,211,880	2.5675	0.770	0.767	0.779	0.770	0.800	1,563,148	0.7753	-1.54%
2008-07-04	0	2.590	2.590	2.640	2.560	2.660	400,000	1,040,380	2.6010	0.782	0.782	0.797	0.773	0.803	1,324,702	0.7854	-2.26%
2008-07-03	0	2.650	2.550	2.650	2.420	2.680	620,000	1,562,240	2.5197	0.800	0.770	0.800	0.731	0.809	2,053,288	0.7608	3.52%
2008-07-02	0	2.560	2.560	2.600	2.560	2.680	342,500	894,245	2.6109	0.773	0.773	0.785	0.773	0.809	1,134,276	0.7884	-4.83%
2008-06-30	0	2.690	2.640	2.700	2.600	2.720	2,790,000	7,496,800	2.6870	0.812	0.797	0.815	0.785	0.821	9,239,797	0.8114	-1.10%
2008-06-27	0	2.720	2.680	2.720	2.680	2.750	630,000	1,705,320	2.7069	0.821	0.809	0.821	0.809	0.830	2,086,406	0.8173	-0.37%
2008-06-26	0	2.730	2.680	2.730	2.590	2.910	598,000	1,622,120	2.7126	0.824	0.809	0.824	0.782	0.879	1,980,430	0.8191	5.81%
2008-06-25	0	2.580	2.540	2.580	2.550	2.580	196,000	503,720	2.5700	0.779	0.767	0.779	0.770	0.779	649,104	0.7760	-0.39%
2008-06-24	0	2.590	2.550	2.590	2.550	2.640	586,000	1,511,860	2.5800	0.782	0.770	0.782	0.770	0.797	1,940,688	0.7790	-1.89%
2008-06-23	0	2.640	2.640	2.660	2.630	2.690	200,000	531,820	2.6591	0.797	0.797	0.803	0.794	0.812	662,351	0.8029	-1.86%
2008-06-20	0	2.690	2.690	2.720	2.680	2.730	302,000	816,600	2.7040	0.812	0.812	0.821	0.809	0.824	1,000,150	0.8165	0.00%
2008-06-19	0	2.690	2.690	2.740	2.640	2.730	368,000	988,280	2.6855	0.812	0.812	0.827	0.797	0.824	1,218,726	0.8109	-5.61%
2008-06-18	0	2.850	2.800	2.850	2.780	2.850	344,000	964,800	2.8047	0.861	0.845	0.861	0.839	0.861	1,139,244	0.8469	0.71%
2008-06-17	0	2.830	2.830	2.840	2.820	2.890	247,000	706,090	2.8587	0.855	0.855	0.858	0.852	0.873	818,004	0.8632	-2.08%
2008-06-16	0	2.890	2.850	2.910	2.850	2.910	282,000	810,680	2.8748	0.873	0.861	0.879	0.861	0.879	933,915	0.8680	2.85%
2008-06-13	0	2.810	2.800	2.810	2.790	2.820	356,000	1,000,500	2.8104	0.848	0.845	0.848	0.842	0.852	1,178,985	0.8486	-1.06%
2008-06-12	0	2.840	2.820	2.840	2.820	2.850	646,000	1,828,820	2.8310	0.858	0.852	0.858	0.852	0.861	2,139,394	0.8548	-2.07%
2008-06-11	0	2.900	2.900	2.910	2.890	2.950	228,000	665,420	2.9185	0.876	0.876	0.879	0.873	0.891	755,080	0.8813	-1.69%
2008-06-10	0	2.950	2.940	2.960	2.770	2.960	665,110	1,939,723	2.9164	0.891	0.888	0.894	0.836	0.894	2,202,681	0.8806	1.37%
2008-06-06	0	2.910	2.910	2.940	2.910	2.940	1,430,000	4,171,740	2.9173	0.879	0.879	0.888	0.879	0.888	4,735,810	0.8809	-1.02%
2008-06-05	0	2.940	2.920	2.950	2.920	2.940	442,660	1,296,668	2.9293	0.888	0.882	0.891	0.882	0.888	1,465,982	0.8845	1.38%
2008-06-04	0	2.900	2.890	2.920	2.890	2.950	1,071,000	3,112,760	2.9064	0.876	0.873	0.882	0.873	0.891	3,546,890	0.8776	-1.02%
2008-06-03	0	2.930	2.930	2.940	2.920	2.960	480,000	1,408,840	2.9351	0.885	0.885	0.888	0.882	0.894	1,589,642	0.8863	-1.35%
2008-06-02	0	2.970	2.970	3.030	2.960	3.000	1,128,000	3,354,580	2.9739	0.897	0.897	0.915	0.894	0.906	3,735,660	0.8980	-1.33%
2008-05-30	0	3.010	3.000	3.060	2.970	3.030	478,000	1,436,980	3.0062	0.909	0.906	0.924	0.897	0.915	1,583,019	0.9077	-0.99%
2008-05-29	0	3.040	3.040	3.070	3.040	3.070	312,000	953,540	3.0562	0.918	0.918	0.927	0.918	0.927	1,033,268	0.9228	-0.65%
2008-05-28	0	3.060	3.050	3.060	3.040	3.070	208,000	635,860	3.0570	0.924	0.921	0.924	0.918	0.927	688,845	0.9231	0.33%
2008-05-27	0	3.050	3.030	3.060	3.020	3.050	229,330	696,497	3.0371	0.921	0.915	0.924	0.912	0.921	759,485	0.9171	1.67%
2008-05-26	0	3.000	2.990	3.000	2.990	3.000	262,000	785,400	2.9977	0.906	0.903	0.906	0.903	0.906	867,680	0.9052	0.00%
2008-05-23	0	3.000	3.000	3.010	3.000	3.030	269,000	810,950	3.0147	0.906	0.906	0.909	0.906	0.915	890,862	0.9103	-0.66%
2008-05-22	0	3.020	3.000	3.060	2.980	3.020	243,000	729,420	3.0017	0.912	0.906	0.924	0.900	0.912	804,756	0.9064	-1.31%
2008-05-21	0	3.060	3.060	3.170	2.990	3.080	622,000	1,873,960	3.0128	0.924	0.924	0.957	0.903	0.930	2,059,912	0.9097	-0.65%
2008-05-20	0	3.080	3.080	3.170	2.990	3.190	506,000	1,572,380	3.1075	0.930	0.930	0.957	0.903	0.963	1,675,748	0.9383	-3.75%
2008-05-19	0	3.200	3.190	3.230	3.170	3.230	276,000	880,780	3.1912	0.966	0.963	0.975	0.957	0.975	914,044	0.9636	0.63%
2008-05-16	0	3.180	3.160	3.180	3.130	3.230	262,000	831,900	3.1752	0.960	0.954	0.960	0.945	0.975	867,680	0.9588	-1.55%
2008-05-15	0	3.230	3.230	3.280	3.030	3.280	1,072,000	3,342,140	3.1177	0.975	0.975	0.990	0.915	0.990	3,550,201	0.9414	5.56%
2008-05-14	0	3.060	3.020	3.060	3.000	3.060	301,000	908,070	3.0168	0.924	0.912	0.924	0.906	0.924	996,838	0.9110	1.66%
2008-05-13	0	3.010	3.010	3.020	2.980	3.020	280,000	839,080	2.9967	0.909	0.909	0.912	0.900	0.912	927,291	0.9049	-0.33%
2008-05-09	0	3.020	3.010	3.040	2.990	3.030	498,105	1,497,850	3.0071	0.912	0.909	0.918	0.903	0.915	1,649,602	0.9080	0.67%
2008-05-08	0	3.000	3.000	3.020	2.970	3.000	216,000	645,420	2.9881	0.906	0.906	0.912	0.897	0.906	715,339	0.9023	0.00%
2008-05-07	0	3.000	2.970	3.000	2.970	3.010	938,000	2,793,520	2.9782	0.906	0.897	0.906	0.897	0.909	3,106,426	0.8993	1.01%
2008-05-06	0	2.970	2.970	3.030	2.950	3.040	411,000	1,232,690	2.9992	0.897	0.897	0.915	0.891	0.918	1,361,131	0.9056	-1.98%
2008-05-05	0	3.030	3.020	3.070	2.970	3.050	398,000	1,198,740	3.0119	0.915	0.912	0.927	0.897	0.921	1,318,079	0.9095	1.00%
2008-05-02	0	3.000	2.990	3.010	2.990	3.030	256,000	768,220	3.0009	0.906	0.903	0.909	0.903	0.915	847,809	0.9061	0.00%
2008-04-30	0	3.000	3.000	3.060	2.960	3.000	399,000	1,184,060	2.9676	0.906	0.906	0.924	0.894	0.906	1,321,390	0.8961	0.00%
2008-04-29	0	3.000	2.990	3.000	3.000	3.010	220,000	660,800	3.0036	0.906	0.903	0.906	0.906	0.909	728,586	0.9070	0.00%
2008-04-28	0	3.000	2.980	3.010	2.980	3.010	293,053	877,215	2.9934	0.906	0.900	0.909	0.900	0.909	970,520	0.9039	1.01%
2008-04-25	0	2.970	2.960	3.000	2.960	3.010	267,000	792,580	2.9685	0.897	0.894	0.906	0.894	0.909	884,239	0.8963	1.02%
2008-04-24	0	2.940	2.940	2.950	2.940	3.000	996,000	2,949,260	2.9611	0.888	0.888	0.891	0.888	0.906	3,298,508	0.8941	-1.67%
2008-04-23	0	2.990	2.990	3.000	2.970	3.040	442,000	1,323,280	2.9938	0.903	0.903	0.906	0.897	0.918	1,463,796	0.9040	-0.33%
2008-04-22	0	3.000	2.990	3.000	2.970	3.000	214,000	637,520	2.9791	0.906	0.903	0.906	0.897	0.906	708,716	0.8995	1.01%
2008-04-21	0	2.970	2.960	2.970	2.970	3.040	224,003	672,109	3.0004	0.897	0.894	0.897	0.897	0.918	741,843	0.9060	-1.00%
2008-04-18	0	3.000	2.970	3.010	2.930	3.000	470,000	1,399,580	2.9778	0.906	0.897	0.909	0.885	0.906	1,556,525	0.8992	1.69%
2008-04-17	0	2.950	2.900	2.950	2.870	2.950	282,000	818,380	2.9021	0.891	0.876	0.891	0.867	0.891	933,915	0.8763	3.15%
2008-04-16	0	2.860	2.860	2.880	2.860	2.960	316,333	914,419	2.8907	0.864	0.864	0.870	0.864	0.894	1,047,617	0.8729	-2.05%
2008-04-15	0	2.920	2.900	2.920	2.900	2.970	324,000	948,880	2.9286	0.882	0.876	0.882	0.876	0.897	1,073,009	0.8843	-1.02%
2008-04-14	0	2.950	2.940	2.970	2.940	3.070	224,000	664,440	2.9663	0.891	0.888	0.897	0.888	0.927	741,833	0.8957	-3.91%
2008-04-11	0	3.070	3.010	3.090	2.980	3.070	154,000	464,380	3.0155	0.927	0.909	0.933	0.900	0.927	510,010	0.9105	3.37%
2008-04-10	0	2.970	2.960	3.000	2.940	2.980	214,000	634,880	2.9667	0.897	0.894	0.906	0.888	0.900	708,716	0.8958	0.00%
2008-04-09	0	2.970	2.970	2.980	2.950	2.980	255,990	758,112	2.9615	0.897	0.897	0.900	0.891	0.900	847,776	0.8942	0.68%
2008-04-08	0	2.950	2.950	2.970	2.940	3.020	524,000	1,559,620	2.9764	0.891	0.891	0.897	0.888	0.912	1,735,360	0.8987	-2.64%
2008-04-07	0	3.030	3.030	3.040	3.020	3.100	529,200	1,608,960	3.0404	0.915	0.915	0.918	0.912	0.936	1,752,581	0.9181	-2.26%
2008-04-03	0	3.100	3.090	3.100	3.100	3.190	261,000	818,037	3.1342	0.936	0.933	0.936	0.936	0.963	864,368	0.9464	0.32%
2008-04-02	0	3.090	3.140	3.150	3.090	3.170	230,000	724,000	3.1478	0.933	0.948	0.951	0.933	0.957	761,704	0.9505	-1.90%
2008-04-01	0	3.150	3.090	3.150	3.050	3.150	225,000	695,900	3.0929	0.951	0.933	0.951	0.921	0.951	745,145	0.9339	2.27%
2008-03-31	0	3.080	3.170	3.180	2.920	3.170	634,000	1,914,780	3.0202	0.930	0.957	0.960	0.882	0.957	2,099,653	0.9120	-0.32%
2008-03-28	0	3.090	3.080	3.130	2.950	3.130	214,816	662,726	3.0851	0.933	0.930	0.945	0.891	0.945	711,418	0.9316	0.00%
2008-03-27	0	3.090	3.090	3.150	3.050	3.160	139,000	432,130	3.1088	0.933	0.933	0.951	0.921	0.954	460,334	0.9387	0.65%
2008-03-26	0	3.070	3.060	3.210	2.920	3.220	342,000	1,085,960	3.1753	0.927	0.924	0.969	0.882	0.972	1,132,620	0.9588	-0.32%
2008-03-25	0	3.080	3.080	3.160	3.010	3.280	1,016,000	3,213,160	3.1626	0.930	0.930	0.954	0.909	0.990	3,364,743	0.9549	5.48%
2008-03-20	0	2.920	2.920	2.990	2.900	3.000	546,000	1,618,200	2.9637	0.882	0.882	0.903	0.876	0.906	1,808,218	0.8949	-4.58%
2008-03-19	0	3.060	3.060	3.090	2.950	3.070	430,000	1,294,020	3.0093	0.924	0.924	0.933	0.891	0.927	1,424,055	0.9087	4.79%
2008-03-18	0	2.920	2.920	2.970	2.860	2.970	934,000	2,735,120	2.9284	0.882	0.882	0.897	0.864	0.897	3,093,179	0.8842	-5.19%
2008-03-17	0	3.080	2.970	3.080	2.940	3.100	1,140,000	3,404,500	2.9864	0.930	0.897	0.930	0.888	0.936	3,775,401	0.9018	-1.60%
2008-03-14	0	3.130	3.120	3.130	3.080	3.240	874,000	2,769,700	3.1690	0.945	0.942	0.945	0.930	0.978	2,894,474	0.9569	-1.57%
2008-03-13	0	3.180	3.150	3.220	3.180	3.360	634,000	2,053,060	3.2383	0.960	0.951	0.972	0.960	1.015	2,099,653	0.9778	-5.64%
2008-03-12	0	3.370	3.360	3.370	3.360	3.750	1,285,000	4,539,400	3.5326	1.018	1.015	1.018	1.015	1.132	4,255,605	1.0667	-8.67%
2008-03-11	0	3.690	3.650	3.710	3.220	3.750	6,470,400	23,301,400	3.6012	1.114	1.102	1.120	0.972	1.132	21,428,380	1.0874	11.82%
2008-03-10	0	3.300	3.300	3.320	3.230	3.380	538,000	1,773,020	3.2956	0.996	0.996	1.002	0.975	1.021	1,781,724	0.9951	-3.51%
2008-03-07	0	3.420	3.400	-	3.130	3.420	774,000	2,505,180	3.2367	1.033	1.027	-	0.945	1.033	2,563,298	0.9773	6.54%
2008-03-06	0	3.210	3.210	3.220	3.150	3.250	364,000	1,166,860	3.2057	0.969	0.969	0.972	0.951	0.981	1,205,479	0.9680	2.23%
2008-03-05	0	3.140	3.110	3.140	3.130	3.170	1,079,000	3,391,910	3.1436	0.948	0.939	0.948	0.945	0.957	3,573,384	0.9492	0.32%
2008-03-04	0	3.130	3.120	3.130	3.110	3.150	686,400	2,149,224	3.1312	0.945	0.942	0.945	0.939	0.951	2,273,189	0.9455	-0.63%
2008-03-03	0	3.150	3.120	3.150	3.100	3.150	982,000	3,076,080	3.1325	0.951	0.942	0.951	0.936	0.951	3,252,143	0.9459	0.00%
2008-02-29	0	3.150	3.120	3.150	3.110	3.160	740,000	2,324,680	3.1415	0.951	0.942	0.951	0.939	0.954	2,450,699	0.9486	0.64%
2008-02-28	0	3.130	3.110	3.130	3.110	3.140	550,000	1,721,760	3.1305	0.945	0.939	0.945	0.939	0.948	1,821,465	0.9453	-0.63%
2008-02-27	0	3.150	3.120	3.150	3.080	3.150	1,064,000	3,329,140	3.1289	0.951	0.942	0.951	0.930	0.951	3,523,707	0.9448	2.27%
2008-02-26	0	3.080	3.050	3.090	3.050	3.090	481,340	1,478,457	3.0715	0.930	0.921	0.933	0.921	0.933	1,594,080	0.9275	0.00%
2008-02-25	0	3.080	3.080	3.100	3.030	3.120	1,310,000	4,047,240	3.0895	0.930	0.930	0.936	0.915	0.942	4,338,399	0.9329	1.65%
2008-02-22	0	3.030	3.000	3.040	3.000	3.050	801,000	2,437,436	3.0430	0.915	0.906	0.918	0.906	0.921	2,652,716	0.9188	-0.66%
2008-02-21	0	3.050	3.030	3.040	3.010	3.080	306,000	937,100	3.0624	0.921	0.915	0.918	0.909	0.930	1,013,397	0.9247	-0.65%
2008-02-20	0	3.070	3.030	3.080	3.040	3.140	474,000	1,466,000	3.0928	0.927	0.915	0.930	0.918	0.948	1,569,772	0.9339	-3.15%
2008-02-19	0	3.170	3.150	3.170	3.030	3.180	1,216,000	3,817,800	3.1396	0.957	0.951	0.957	0.915	0.960	4,027,094	0.9480	5.32%
2008-02-18	0	3.010	3.000	3.010	2.980	3.040	343,610	1,033,573	3.0080	0.909	0.906	0.909	0.900	0.918	1,137,952	0.9083	1.01%
2008-02-15	0	2.980	2.920	2.980	2.870	2.980	1,576,000	4,597,720	2.9173	0.900	0.882	0.900	0.867	0.900	5,219,326	0.8809	2.05%
2008-02-14	0	2.920	2.910	2.920	2.840	2.920	692,000	1,998,360	2.8878	0.882	0.879	0.882	0.858	0.882	2,291,735	0.8720	2.82%
2008-02-13	0	2.840	2.830	2.840	2.760	2.850	1,677,900	4,701,330	2.8019	0.858	0.855	0.858	0.833	0.861	5,556,794	0.8461	1.07%
2008-02-12	0	2.810	2.790	2.890	2.780	2.910	2,408,000	6,891,300	2.8618	0.848	0.842	0.873	0.839	0.879	7,974,706	0.8641	-1.75%
2008-02-11	0	2.860	2.860	2.870	2.860	2.910	792,000	2,275,360	2.8729	0.864	0.864	0.867	0.864	0.879	2,622,910	0.8675	-1.72%
2008-02-06	0	2.910	2.890	2.920	2.890	2.920	1,158,000	3,362,180	2.9034	0.879	0.873	0.882	0.873	0.882	3,835,012	0.8767	-1.69%
2008-02-05	0	2.960	2.950	2.990	2.940	3.010	2,262,000	6,684,300	2.9550	0.894	0.891	0.903	0.888	0.909	7,491,190	0.8923	-1.00%
2008-02-04	0	2.990	2.980	2.990	2.950	3.020	986,000	2,950,460	2.9924	0.903	0.900	0.903	0.891	0.912	3,265,391	0.9036	0.67%
2008-02-01	0	2.970	2.960	2.980	2.950	3.190	680,000	2,035,420	2.9933	0.897	0.894	0.900	0.891	0.963	2,251,993	0.9038	-6.90%
2008-01-31	0	3.190	3.030	3.050	2.940	3.350	2,045,280	6,258,282	3.0599	0.963	0.915	0.921	0.888	1.012	6,773,466	0.9239	3.57%
2008-01-30	0	3.080	3.000	3.080	2.970	3.110	1,658,000	5,064,620	3.0547	0.930	0.906	0.930	0.897	0.939	5,490,890	0.9224	3.01%
2008-01-29	0	2.990	2.970	2.990	2.900	2.990	861,000	2,530,060	2.9385	0.903	0.897	0.903	0.876	0.903	2,851,421	0.8873	2.75%
2008-01-28	0	2.910	2.860	2.910	2.860	2.940	670,000	1,934,960	2.8880	0.879	0.864	0.879	0.864	0.888	2,218,876	0.8720	-1.69%
2008-01-25	0	2.960	2.930	2.960	2.850	2.980	1,735,290	5,027,217	2.8970	0.894	0.885	0.894	0.861	0.900	5,746,855	0.8748	4.23%
2008-01-24	0	2.840	2.810	2.840	2.780	2.880	4,838,824	13,573,605	2.8051	0.858	0.848	0.858	0.839	0.870	16,025,000	0.8470	0.71%
2008-01-23	0	2.820	2.790	2.820	2.760	2.950	2,506,000	6,992,680	2.7904	0.852	0.842	0.852	0.833	0.891	8,299,258	0.8426	2.17%
2008-01-22	0	2.760	2.760	2.820	2.500	3.100	3,642,000	10,023,720	2.7523	0.833	0.833	0.852	0.755	0.936	12,061,412	0.8311	-2.47%
2008-01-21	0	2.830	2.810	2.830	2.790	2.840	2,680,493	7,523,615	2.8068	0.855	0.848	0.855	0.842	0.858	8,877,136	0.8475	-2.41%
2008-01-18	0	2.900	2.850	2.900	2.750	2.900	2,670,000	7,506,680	2.8115	0.876	0.861	0.876	0.830	0.876	8,842,386	0.8489	-1.36%
2008-01-17	0	2.940	2.960	2.970	2.910	3.060	1,434,000	4,262,220	2.9723	0.888	0.894	0.897	0.879	0.924	4,749,057	0.8975	-0.68%
2008-01-16	0	2.960	2.920	2.960	2.870	3.140	2,274,000	6,747,380	2.9672	0.894	0.882	0.894	0.867	0.948	7,530,931	0.8960	-7.21%
2008-01-15	0	3.190	3.190	3.200	3.170	3.250	824,000	2,638,720	3.2023	0.963	0.963	0.966	0.957	0.981	2,728,886	0.9670	-0.31%
2008-01-14	0	3.200	3.190	3.200	3.200	3.270	1,620,000	5,246,980	3.2389	0.966	0.963	0.966	0.966	0.987	5,365,043	0.9780	-0.31%
2008-01-11	0	3.210	3.210	3.250	3.210	3.280	862,440	2,799,450	3.2460	0.969	0.969	0.981	0.969	0.990	2,856,190	0.9801	-1.53%
2008-01-10	0	3.260	3.260	3.270	3.190	3.280	880,000	2,860,320	3.2504	0.984	0.984	0.987	0.963	0.990	2,914,344	0.9815	-0.31%
2008-01-09	0	3.270	3.240	3.260	3.150	3.280	599,682	1,951,044	3.2535	0.987	0.978	0.984	0.951	0.990	1,986,000	0.9824	3.15%
2008-01-08	0	3.170	3.150	3.170	3.170	3.360	634,000	2,073,380	3.2703	0.957	0.951	0.957	0.957	1.015	2,099,653	0.9875	-4.80%
2008-01-07	0	3.370	3.350	3.370	3.350	3.410	380,000	1,283,580	3.3778	1.006	1.000	1.006	1.000	1.017	1,273,584	1.0078	0.00%
2008-01-04	0	3.370	3.360	3.370	3.350	3.400	618,000	2,091,468	3.3843	1.006	1.003	1.006	1.000	1.014	2,071,249	1.0098	0.60%
2008-01-03	0	3.350	3.350	3.360	3.350	3.480	814,000	2,775,060	3.4092	1.000	1.000	1.003	1.000	1.038	2,728,150	1.0172	-3.74%
2008-01-02	0	3.480	3.430	3.480	3.440	3.520	740,000	2,570,680	3.4739	1.038	1.023	1.038	1.026	1.050	2,480,137	1.0365	0.87%
2007-12-31	0	3.450	3.410	3.450	3.300	3.450	930,000	3,174,580	3.4135	1.029	1.017	1.029	0.985	1.029	3,116,928	1.0185	2.07%
2007-12-28	0	3.380	3.330	3.340	3.340	3.390	1,108,000	3,733,600	3.3697	1.008	0.994	0.997	0.997	1.011	3,713,502	1.0054	0.60%
2007-12-27	0	3.360	3.320	3.360	3.310	3.450	942,000	3,171,400	3.3667	1.003	0.991	1.003	0.988	1.029	3,157,147	1.0045	0.30%
2007-12-24	0	3.350	3.320	3.350	3.230	3.380	704,000	2,348,440	3.3359	1.000	0.991	1.000	0.964	1.008	2,359,481	0.9953	3.72%
2007-12-21	0	3.230	3.170	3.230	3.070	3.230	804,000	2,542,040	3.1617	0.964	0.946	0.964	0.916	0.964	2,694,635	0.9434	4.19%
2007-12-20	0	3.100	3.070	3.100	3.070	3.100	652,170	2,015,670	3.0907	0.925	0.916	0.925	0.916	0.925	2,185,771	0.9222	0.98%
2007-12-19	0	3.070	3.040	3.070	3.040	3.120	714,000	2,193,000	3.0714	0.916	0.907	0.916	0.907	0.931	2,392,997	0.9164	-0.97%
2007-12-18	0	3.100	3.080	3.100	3.020	3.180	932,000	2,887,200	3.0979	0.925	0.919	0.925	0.901	0.949	3,123,631	0.9243	0.00%
2007-12-17	0	3.100	3.100	3.130	2.890	3.150	2,980,000	8,963,780	3.0080	0.925	0.925	0.934	0.862	0.940	9,987,577	0.8975	1.31%
2007-12-14	0	3.060	3.060	3.090	2.960	3.160	2,196,000	6,676,620	3.0404	0.913	0.913	0.922	0.883	0.943	7,359,973	0.9072	-2.86%
2007-12-13	0	3.150	3.140	3.150	3.130	3.180	1,144,000	3,600,620	3.1474	0.940	0.937	0.940	0.934	0.949	3,834,157	0.9391	0.64%
2007-12-12	0	3.130	3.130	3.150	3.060	3.160	2,375,000	7,390,670	3.1119	0.934	0.934	0.940	0.913	0.943	7,959,898	0.9285	-1.57%
2007-12-11	0	3.180	3.160	3.180	3.110	3.260	1,444,000	4,549,420	3.1506	0.949	0.943	0.949	0.928	0.973	4,839,618	0.9400	-1.24%
2007-12-10	0	3.220	3.210	3.230	3.210	3.290	1,522,000	4,925,700	3.2363	0.961	0.958	0.964	0.958	0.982	5,101,038	0.9656	-0.92%
2007-12-07	0	3.250	3.230	3.250	3.210	3.350	1,848,610	6,035,392	3.2648	0.970	0.964	0.970	0.958	1.000	6,195,683	0.9741	-3.85%
2007-12-06	0	3.380	3.370	3.390	3.360	3.390	1,356,000	4,578,760	3.3767	1.008	1.006	1.011	1.003	1.011	4,544,683	1.0075	-0.59%
2007-12-05	0	3.400	3.400	3.420	3.380	3.430	1,834,000	6,260,570	3.4136	1.014	1.014	1.020	1.008	1.023	6,146,717	1.0185	-0.29%
2007-12-04	0	3.410	3.320	3.420	3.320	3.430	2,025,000	6,848,480	3.3820	1.017	0.991	1.020	0.991	1.023	6,786,860	1.0091	2.10%
2007-12-03	0	3.340	3.330	3.340	3.320	3.440	3,084,000	10,391,780	3.3696	0.997	0.994	0.997	0.991	1.026	10,336,137	1.0054	-4.02%
2007-11-30	0	3.480	3.470	3.480	2.950	3.500	9,603,400	30,033,020	3.1273	1.038	1.035	1.038	0.880	1.044	32,186,140	0.9331	18.37%
2007-11-29	0	2.940	2.900	2.950	2.890	3.000	4,544,000	13,289,380	2.9246	0.877	0.865	0.880	0.862	0.895	15,229,379	0.8726	2.08%
2007-11-28	0	2.880	2.870	2.880	2.810	2.880	3,604,000	10,293,760	2.8562	0.859	0.856	0.859	0.838	0.859	12,078,935	0.8522	2.49%
2007-11-27	0	2.810	2.810	2.820	2.740	2.810	2,196,000	6,071,000	2.7646	0.838	0.838	0.841	0.818	0.838	7,359,973	0.8249	-0.35%
2007-11-26	0	2.820	2.820	2.830	2.750	2.870	810,000	2,281,940	2.8172	0.841	0.841	0.844	0.821	0.856	2,714,744	0.8406	-2.76%
2007-11-23	0	2.900	2.750	2.890	2.710	2.900	3,152,000	8,671,460	2.7511	0.865	0.821	0.862	0.809	0.865	10,564,041	0.8208	6.62%
2007-11-22	0	2.720	2.720	2.730	2.670	2.740	4,385,000	11,884,230	2.7102	0.812	0.812	0.815	0.797	0.818	14,696,485	0.8086	-2.51%
2007-11-21	0	2.790	2.780	2.790	2.760	2.790	1,880,000	5,221,340	2.7773	0.832	0.829	0.832	0.824	0.832	6,300,888	0.8287	0.72%
2007-11-20	0	2.770	2.740	2.780	2.710	2.770	826,000	2,260,160	2.7363	0.826	0.818	0.829	0.809	0.826	2,768,369	0.8164	-1.07%
2007-11-19	0	2.800	2.760	2.800	2.720	2.800	2,076,000	5,730,380	2.7603	0.835	0.824	0.835	0.812	0.835	6,957,789	0.8236	4.48%
2007-11-16	0	2.680	2.680	2.700	2.680	2.780	1,484,000	4,009,760	2.7020	0.800	0.800	0.806	0.800	0.829	4,973,679	0.8062	-0.74%
2007-11-15	0	2.700	2.700	2.750	2.650	2.810	1,700,000	4,678,680	2.7522	0.806	0.806	0.821	0.791	0.838	5,697,611	0.8212	-2.53%
2007-11-14	0	2.770	2.770	2.780	2.710	2.830	1,574,000	4,375,400	2.7798	0.826	0.826	0.829	0.809	0.844	5,275,318	0.8294	3.36%
2007-11-13	0	2.680	2.670	2.680	2.660	2.780	2,071,000	5,588,700	2.6986	0.800	0.797	0.800	0.794	0.829	6,941,031	0.8052	0.75%
2007-11-12	0	2.660	2.650	2.660	2.600	2.750	1,426,000	3,838,380	2.6917	0.794	0.791	0.794	0.776	0.821	4,779,290	0.8031	-4.32%
2007-11-09	0	2.780	2.780	2.800	2.760	2.840	6,048,000	16,786,740	2.7756	0.829	0.829	0.835	0.824	0.847	20,270,089	0.8282	-1.77%
2007-11-08	0	2.830	2.800	2.830	2.770	2.880	5,924,000	16,722,360	2.8228	0.844	0.835	0.844	0.826	0.859	19,854,499	0.8422	-1.74%
2007-11-07	0	2.880	2.880	2.890	2.860	2.920	4,281,760	12,342,588	2.8826	0.859	0.859	0.862	0.853	0.871	14,350,472	0.8601	-0.69%
2007-11-06	0	2.900	2.890	2.900	2.840	2.950	3,714,000	10,681,480	2.8760	0.865	0.862	0.865	0.847	0.880	12,447,604	0.8581	3.20%
2007-11-05	0	2.810	2.800	2.850	2.780	3.040	8,990,000	25,961,080	2.8878	0.838	0.835	0.850	0.829	0.907	30,130,308	0.8616	1.08%
2007-11-02	1	-	-	-	-	-	0	0	-	0.829	-	-	-	-	0	-	0.00%
2007-11-01	0	2.780	2.740	2.790	2.640	2.850	5,490,000	15,003,940	2.7330	0.829	0.818	0.832	0.788	0.850	18,399,932	0.8154	4.51%
2007-10-31	0	2.660	2.650	2.660	2.630	2.670	3,638,000	9,602,920	2.6396	0.794	0.791	0.794	0.785	0.797	12,192,888	0.7876	0.00%
2007-10-30	0	2.660	2.640	2.660	2.650	2.750	3,608,060	9,690,854	2.6859	0.794	0.788	0.794	0.791	0.821	12,092,543	0.8014	-1.85%
2007-10-29	0	2.710	2.680	2.710	2.520	2.780	7,976,340	21,288,154	2.6689	0.809	0.800	0.809	0.752	0.829	26,732,990	0.7963	8.40%
2007-10-26	0	2.500	2.470	2.500	2.400	2.530	3,914,000	9,572,160	2.4456	0.746	0.737	0.746	0.716	0.755	13,117,912	0.7297	3.31%
2007-10-25	0	2.420	2.420	2.430	2.390	2.420	1,123,000	2,700,010	2.4043	0.722	0.722	0.725	0.713	0.722	3,763,775	0.7174	0.00%
2007-10-24	0	2.420	2.370	2.420	2.390	2.430	3,610,000	8,724,040	2.4166	0.722	0.707	0.722	0.713	0.725	12,099,045	0.7211	0.83%
2007-10-23	0	2.400	2.380	2.430	2.380	2.430	1,918,000	4,595,420	2.3959	0.716	0.710	0.725	0.710	0.725	6,428,246	0.7149	0.42%
2007-10-22	0	2.390	2.380	2.390	2.360	2.410	652,000	1,551,860	2.3802	0.713	0.710	0.713	0.704	0.719	2,185,201	0.7102	-2.05%
2007-10-18	0	2.440	2.390	2.440	2.380	2.500	1,966,000	4,726,040	2.4039	0.728	0.713	0.728	0.710	0.746	6,589,120	0.7172	-0.41%
2007-10-17	0	2.450	2.420	2.450	2.410	2.460	824,000	2,001,440	2.4289	0.731	0.722	0.731	0.719	0.734	2,761,666	0.7247	1.66%
2007-10-16	0	2.410	2.410	2.420	2.410	2.460	454,000	1,107,140	2.4386	0.719	0.719	0.722	0.719	0.734	1,521,597	0.7276	-1.63%
2007-10-15	0	2.450	2.430	2.460	2.440	2.500	2,736,400	6,704,360	2.4501	0.731	0.725	0.734	0.728	0.746	9,171,143	0.7310	-0.41%
2007-10-12	0	2.460	2.450	2.470	2.430	2.540	1,886,000	4,627,260	2.4535	0.734	0.731	0.737	0.725	0.758	6,320,997	0.7320	-1.20%
2007-10-11	0	2.490	2.500	2.530	2.490	2.540	1,462,000	3,672,380	2.5119	0.743	0.746	0.755	0.743	0.758	4,899,946	0.7495	-1.58%
2007-10-10	0	2.530	2.520	2.540	2.510	2.540	692,000	1,750,320	2.5294	0.755	0.752	0.758	0.749	0.758	2,319,263	0.7547	0.80%
2007-10-09	0	2.510	2.510	2.530	2.300	2.540	1,470,660	3,710,277	2.5229	0.749	0.749	0.755	0.686	0.758	4,928,970	0.7527	-0.79%
2007-10-08	0	2.530	2.500	2.530	2.500	2.540	1,274,000	3,208,680	2.5186	0.755	0.746	0.755	0.746	0.758	4,269,857	0.7515	1.20%
2007-10-05	0	2.500	2.490	2.510	2.470	2.520	1,028,990	2,564,456	2.4922	0.746	0.743	0.749	0.737	0.752	3,448,697	0.7436	0.40%
2007-10-04	0	2.490	2.490	2.510	2.480	2.560	617,230	1,546,437	2.5054	0.743	0.743	0.749	0.740	0.764	2,068,669	0.7476	-3.11%
2007-10-03	0	2.570	2.530	2.590	2.490	2.590	1,833,130	4,644,007	2.5334	0.767	0.755	0.773	0.743	0.773	6,143,801	0.7559	0.39%
2007-10-02	0	2.560	2.560	2.600	2.510	2.600	3,134,000	8,081,520	2.5787	0.764	0.764	0.776	0.749	0.776	10,503,714	0.7694	3.64%
2007-09-28	0	2.470	2.470	2.500	2.380	2.500	4,296,000	10,328,920	2.4043	0.737	0.737	0.746	0.710	0.746	14,398,198	0.7174	4.22%
2007-09-27	0	2.370	2.360	2.380	2.320	2.390	2,748,000	6,467,440	2.3535	0.707	0.704	0.710	0.692	0.713	9,210,021	0.7022	-0.42%
2007-09-25	0	2.380	2.370	2.380	2.340	2.430	1,481,000	3,521,710	2.3779	0.710	0.707	0.710	0.698	0.725	4,963,625	0.7095	0.85%
2007-09-24	0	2.360	2.360	2.370	2.340	2.410	2,120,000	5,016,320	2.3662	0.704	0.704	0.707	0.698	0.719	7,105,256	0.7060	-1.67%
2007-09-21	0	2.400	2.400	2.410	2.280	2.450	1,926,000	4,528,120	2.3510	0.716	0.716	0.719	0.680	0.731	6,455,058	0.7015	2.56%
2007-09-20	0	2.340	2.330	2.340	2.300	2.350	1,442,000	3,367,140	2.3350	0.698	0.695	0.698	0.686	0.701	4,832,915	0.6967	0.43%
2007-09-19	0	2.330	2.320	2.350	2.330	2.430	1,356,000	3,211,660	2.3685	0.695	0.692	0.701	0.695	0.725	4,544,683	0.7067	1.30%
2007-09-18	0	2.300	2.300	2.310	2.300	2.360	470,290	1,091,404	2.3207	0.686	0.686	0.689	0.686	0.704	1,576,194	0.6924	-1.71%
2007-09-17	0	2.340	2.330	2.370	2.340	2.410	767,020	1,833,416	2.3903	0.698	0.695	0.707	0.698	0.719	2,570,695	0.7132	-2.50%
2007-09-14	0	2.400	2.380	2.400	2.360	2.450	3,057,330	7,336,599	2.3997	0.716	0.710	0.716	0.704	0.731	10,246,751	0.7160	-0.41%
2007-09-13	0	2.470	2.450	2.470	2.430	2.490	1,092,000	2,684,260	2.4581	0.719	0.713	0.719	0.707	0.725	3,750,994	0.7156	1.23%
2007-09-12	0	2.440	2.430	2.470	2.440	2.490	962,000	2,367,540	2.4611	0.710	0.707	0.719	0.710	0.725	3,304,448	0.7165	1.24%
2007-09-11	0	2.410	2.410	2.420	2.400	2.450	1,024,000	2,470,540	2.4126	0.702	0.702	0.705	0.699	0.713	3,517,416	0.7024	0.00%
2007-09-10	0	2.410	2.400	2.410	2.350	2.420	2,464,200	5,924,020	2.4040	0.702	0.699	0.702	0.684	0.705	8,464,469	0.6999	2.12%
2007-09-07	0	2.360	2.360	2.370	2.300	2.400	4,850,000	11,462,440	2.3634	0.687	0.687	0.690	0.670	0.699	16,659,637	0.6880	2.61%
2007-09-06	0	2.300	2.290	2.300	2.260	2.380	1,028,000	2,374,000	2.3093	0.670	0.667	0.670	0.658	0.693	3,531,156	0.6723	-3.36%
2007-09-05	0	2.380	2.360	2.380	2.330	2.430	1,048,210	2,510,706	2.3952	0.693	0.687	0.693	0.678	0.707	3,600,577	0.6973	-1.65%
2007-09-04	0	2.420	2.410	2.420	2.400	2.520	1,358,000	3,307,640	2.4357	0.705	0.702	0.705	0.699	0.734	4,664,698	0.7091	4.31%
2007-09-03	0	2.320	2.320	2.330	2.310	2.370	19,561,000	45,397,020	2.3208	0.675	0.675	0.678	0.672	0.690	67,191,578	0.6756	0.00%
2007-08-31	0	2.320	2.320	2.380	2.200	2.320	2,512,000	5,676,340	2.2597	0.675	0.675	0.693	0.640	0.675	8,628,661	0.6578	5.45%
2007-08-30	0	2.200	2.210	2.220	2.150	2.240	1,527,000	3,368,740	2.2061	0.640	0.643	0.646	0.626	0.652	5,245,209	0.6423	3.29%
2007-08-29	0	2.130	2.120	2.130	2.100	2.190	2,370,000	5,029,580	2.1222	0.620	0.617	0.620	0.611	0.638	8,140,895	0.6178	-3.62%
2007-08-28	0	2.210	2.200	2.210	2.180	2.220	1,686,070	3,714,329	2.2030	0.643	0.640	0.643	0.635	0.646	5,791,611	0.6413	0.00%
2007-08-27	0	2.210	2.210	2.220	2.160	2.310	3,168,000	7,093,300	2.2390	0.643	0.643	0.646	0.629	0.672	10,882,006	0.6518	2.79%
2007-08-24	0	2.150	2.140	2.180	2.010	2.210	2,336,000	4,991,160	2.1366	0.626	0.623	0.635	0.585	0.643	8,024,105	0.6220	4.88%
2007-08-23	0	2.050	2.050	2.060	2.030	2.060	5,452,000	11,149,620	2.0451	0.597	0.597	0.600	0.591	0.600	18,727,493	0.5954	3.54%
2007-08-22	0	1.980	1.980	1.990	1.970	2.050	5,300,000	10,597,220	1.9995	0.576	0.576	0.579	0.574	0.597	18,205,376	0.5821	-1.00%
2007-08-21	0	2.000	1.980	2.000	1.990	2.060	5,872,898	11,845,511	2.0170	0.582	0.576	0.582	0.579	0.600	20,173,267	0.5872	1.01%
2007-08-20	0	1.980	1.970	1.990	1.980	2.080	10,148,000	20,328,220	2.0032	0.576	0.574	0.579	0.576	0.606	34,858,143	0.5832	1.02%
2007-08-17	0	1.960	1.950	1.970	1.850	2.130	11,790,000	24,287,860	2.0600	0.571	0.568	0.574	0.539	0.620	40,498,375	0.5997	0.00%
2007-08-16	0	1.960	1.940	1.950	1.950	2.150	2,170,000	4,421,480	2.0375	0.571	0.565	0.568	0.568	0.626	7,453,899	0.5932	-11.71%
2007-08-15	0	2.220	2.220	2.240	2.200	2.330	2,646,000	5,984,260	2.2616	0.646	0.646	0.652	0.640	0.678	9,088,948	0.6584	-4.31%
2007-08-14	0	2.320	2.310	2.330	2.320	2.370	1,746,000	4,081,100	2.3374	0.675	0.672	0.678	0.675	0.690	5,997,469	0.6805	-1.69%
2007-08-13	0	2.360	2.350	2.360	2.300	2.370	1,954,000	4,579,120	2.3435	0.687	0.684	0.687	0.670	0.690	6,711,944	0.6822	2.61%
2007-08-10	0	2.300	2.300	2.400	2.260	2.350	1,246,000	2,862,200	2.2971	0.670	0.670	0.699	0.658	0.684	4,279,981	0.6687	-2.54%
2007-08-09	0	2.360	2.350	2.400	2.320	2.440	3,072,660	7,290,438	2.3727	0.687	0.684	0.699	0.675	0.710	10,554,515	0.6907	1.29%
2007-08-08	0	2.330	2.320	2.350	2.270	2.350	2,666,000	6,181,660	2.3187	0.678	0.675	0.684	0.661	0.684	9,157,648	0.6750	-0.43%
2007-08-07	0	2.340	2.300	2.340	2.240	2.510	2,005,660	4,685,615	2.3362	0.681	0.670	0.681	0.652	0.731	6,889,395	0.6801	4.93%
2007-08-06	0	2.230	2.210	2.220	2.220	2.290	2,248,000	5,055,440	2.2489	0.649	0.643	0.646	0.646	0.667	7,721,827	0.6547	-3.04%
2007-08-03	0	2.300	2.300	2.320	2.250	2.370	1,306,000	3,046,080	2.3324	0.670	0.670	0.675	0.655	0.690	4,486,079	0.6790	-1.29%
2007-08-02	0	2.330	2.330	2.370	2.320	2.480	1,400,000	3,367,940	2.4057	0.678	0.678	0.690	0.675	0.722	4,808,967	0.7003	-5.28%
2007-08-01	0	2.460	2.500	2.510	2.410	2.510	1,390,580	3,420,623	2.4599	0.716	0.728	0.731	0.702	0.731	4,776,610	0.7161	-2.38%
2007-07-31	0	2.520	2.500	2.520	2.480	2.520	1,512,000	3,770,600	2.4938	0.734	0.728	0.734	0.722	0.734	5,193,685	0.7260	1.20%
2007-07-30	0	2.490	2.480	2.490	2.450	2.490	2,037,000	5,052,240	2.4802	0.725	0.722	0.725	0.713	0.725	6,997,047	0.7221	0.00%
2007-07-27	0	2.490	2.470	2.500	2.410	2.490	2,070,000	5,071,220	2.4499	0.725	0.719	0.728	0.702	0.725	7,110,402	0.7132	0.40%
2007-07-26	0	2.480	2.480	2.490	2.460	2.500	2,221,000	5,507,860	2.4799	0.722	0.722	0.725	0.716	0.728	7,629,083	0.7220	-0.40%
2007-07-25	0	2.490	2.480	2.490	2.430	2.500	746,000	1,851,140	2.4814	0.725	0.722	0.725	0.707	0.728	2,562,493	0.7224	-0.40%
2007-07-24	0	2.500	2.500	2.510	2.490	2.510	3,148,000	7,867,520	2.4992	0.728	0.728	0.731	0.725	0.731	10,813,306	0.7276	0.00%
2007-07-23	0	2.500	2.470	2.500	2.430	2.510	3,954,000	9,862,140	2.4942	0.728	0.719	0.728	0.707	0.731	13,581,898	0.7261	0.00%
2007-07-20	0	2.500	2.490	2.500	2.470	2.510	1,774,000	4,420,460	2.4918	0.728	0.725	0.728	0.719	0.731	6,093,649	0.7254	0.00%
2007-07-19	0	2.500	2.480	2.500	2.450	2.500	2,694,230	6,662,753	2.4730	0.728	0.722	0.728	0.713	0.728	9,254,617	0.7199	0.00%
2007-07-18	0	2.500	2.500	2.510	2.490	2.530	3,769,000	9,424,720	2.5006	0.728	0.728	0.731	0.725	0.737	12,946,427	0.7280	0.00%
2007-07-17	0	2.500	2.510	2.520	2.490	2.520	2,455,200	6,158,290	2.5083	0.728	0.731	0.734	0.725	0.734	8,433,555	0.7302	0.00%
2007-07-16	0	2.500	2.480	2.500	2.480	2.520	2,108,000	5,272,760	2.5013	0.728	0.722	0.728	0.722	0.734	7,240,931	0.7282	0.81%
2007-07-13	0	2.480	2.470	2.490	2.460	2.510	2,042,000	5,087,710	2.4915	0.722	0.719	0.725	0.716	0.731	7,014,222	0.7253	-0.40%
2007-07-12	0	2.490	2.480	2.500	2.410	2.500	2,399,000	5,917,930	2.4668	0.725	0.722	0.728	0.702	0.728	8,240,509	0.7182	3.32%
2007-07-11	0	2.410	2.410	2.430	2.400	2.470	1,204,790	2,925,553	2.4283	0.702	0.702	0.707	0.699	0.719	4,138,426	0.7069	-2.82%
2007-07-10	0	2.480	2.470	2.500	2.470	2.550	1,510,000	3,794,100	2.5126	0.722	0.719	0.728	0.719	0.742	5,186,815	0.7315	-2.36%
2007-07-09	0	2.540	2.530	2.540	2.500	2.560	2,097,000	5,314,600	2.5344	0.739	0.737	0.739	0.728	0.745	7,203,146	0.7378	1.60%
2007-07-06	0	2.500	2.500	2.510	2.470	2.520	1,374,000	3,424,340	2.4922	0.728	0.728	0.731	0.719	0.734	4,719,658	0.7255	-0.79%
2007-07-05	0	2.520	2.520	2.530	2.390	2.530	5,320,000	13,331,340	2.5059	0.734	0.734	0.737	0.696	0.737	18,274,076	0.7295	4.13%
2007-07-04	0	2.420	2.420	2.440	2.410	2.500	1,347,180	3,299,496	2.4492	0.705	0.705	0.710	0.702	0.728	4,627,532	0.7130	-2.42%
2007-07-03	0	2.480	2.470	2.480	2.460	2.540	1,758,030	4,372,473	2.4871	0.722	0.719	0.722	0.716	0.739	6,038,792	0.7241	0.00%
2007-06-29	0	2.480	2.450	2.500	2.300	2.590	5,186,880	12,762,750	2.4606	0.722	0.713	0.728	0.670	0.754	17,816,812	0.7163	5.53%
2007-06-28	0	2.350	2.340	2.350	2.290	2.380	1,965,080	4,555,520	2.3182	0.684	0.681	0.684	0.667	0.693	6,750,004	0.6749	-0.42%
2007-06-27	0	2.360	2.360	2.370	2.250	2.360	2,466,000	5,676,040	2.3017	0.687	0.687	0.690	0.655	0.687	8,470,652	0.6701	0.43%
2007-06-26	0	2.350	2.350	2.360	2.330	2.380	1,184,080	2,779,180	2.3471	0.684	0.684	0.687	0.678	0.693	4,067,287	0.6833	-0.42%
2007-06-25	0	2.360	2.360	2.380	2.360	2.410	2,366,000	5,644,260	2.3856	0.687	0.687	0.693	0.687	0.702	8,127,155	0.6945	0.00%
2007-06-22	0	2.360	2.360	2.380	2.340	2.390	1,718,000	4,053,300	2.3593	0.687	0.687	0.693	0.681	0.696	5,901,290	0.6868	0.43%
2007-06-21	0	2.350	2.350	2.360	2.330	2.410	1,425,130	3,372,996	2.3668	0.684	0.684	0.687	0.678	0.702	4,895,288	0.6890	-1.67%
2007-06-20	0	2.390	2.390	2.410	2.360	2.480	2,096,000	5,017,620	2.3939	0.696	0.696	0.702	0.687	0.722	7,199,711	0.6969	-2.45%
2007-06-18	0	2.450	2.440	2.450	2.310	2.570	4,013,330	9,972,355	2.4848	0.713	0.710	0.713	0.672	0.748	13,785,695	0.7234	0.41%
2007-06-15	0	2.440	2.490	2.500	2.330	2.500	4,734,000	11,285,500	2.3839	0.710	0.725	0.728	0.678	0.728	16,261,179	0.6940	0.00%
2007-06-14	0	2.440	2.430	2.440	2.420	2.600	6,194,660	15,513,237	2.5043	0.710	0.707	0.710	0.705	0.757	21,278,512	0.7291	-3.94%
2007-06-13	0	2.540	2.520	2.530	2.420	2.610	304,244,400	662,861,902	2.1787	0.739	0.734	0.737	0.705	0.760	1,045,072,407	0.6343	10.92%
2007-06-12	1	-	-	-	-	-	0	0	-	0.667	-	-	-	-	0	-	0.00%
2007-06-11	1	-	-	-	-	-	0	0	-	0.667	-	-	-	-	0	-	0.00%
2007-06-08	1	-	-	-	-	-	0	0	-	0.667	-	-	-	-	0	-	0.00%
2007-06-07	0	2.290	2.280	2.300	2.240	2.310	2,401,000	5,470,260	2.2783	0.667	0.664	0.670	0.652	0.672	8,247,379	0.6633	-0.87%
2007-06-06	0	2.310	2.300	2.310	2.300	2.390	1,744,000	4,035,460	2.3139	0.672	0.670	0.672	0.670	0.696	5,990,599	0.6736	-2.94%
2007-06-05	0	2.380	2.360	2.380	2.320	2.410	1,846,990	4,354,238	2.3575	0.693	0.687	0.693	0.675	0.702	6,344,368	0.6863	-3.25%
2007-06-04	0	2.460	2.440	2.460	2.290	2.510	4,414,170	10,840,811	2.4559	0.716	0.710	0.716	0.667	0.731	15,162,571	0.7150	6.03%
2007-06-01	0	2.320	2.310	2.320	2.300	2.520	5,590,000	13,472,160	2.4100	0.675	0.672	0.675	0.670	0.734	19,201,519	0.7016	-6.45%
2007-05-31	0	2.480	2.470	2.490	2.450	2.550	13,378,630	33,376,354	2.4948	0.722	0.719	0.725	0.713	0.742	45,955,282	0.7263	7.83%
2007-05-30	0	2.300	2.300	2.310	2.120	2.410	22,513,330	51,179,740	2.2733	0.670	0.670	0.672	0.617	0.702	77,332,763	0.6618	10.58%
2007-05-29	0	2.080	2.080	2.090	2.030	2.250	15,990,860	33,857,990	2.1173	0.606	0.606	0.608	0.591	0.655	54,928,231	0.6164	10.05%
2007-05-28	0	1.890	1.870	1.890	1.810	1.890	6,712,000	12,491,260	1.8610	0.550	0.544	0.550	0.527	0.550	23,055,563	0.5418	5.00%
2007-05-25	0	1.800	1.790	1.800	1.790	1.840	3,326,000	6,006,480	1.8059	0.524	0.521	0.524	0.521	0.536	11,424,732	0.5257	-2.17%
2007-05-23	0	1.840	1.830	1.850	1.810	1.840	965,000	1,765,860	1.8299	0.536	0.533	0.539	0.527	0.536	3,314,752	0.5327	1.66%
2007-05-22	0	1.810	1.800	1.810	1.800	1.830	558,000	1,011,900	1.8134	0.527	0.524	0.527	0.524	0.533	1,916,717	0.5279	-1.09%
2007-05-21	0	1.830	1.820	1.830	1.810	1.830	969,420	1,758,008	1.8135	0.533	0.530	0.533	0.527	0.533	3,329,935	0.5279	1.67%
2007-05-18	0	1.800	1.800	1.820	1.800	1.850	1,796,000	3,276,940	1.8246	0.524	0.524	0.530	0.524	0.539	6,169,218	0.5312	-3.23%
2007-05-17	0	1.860	1.860	1.870	1.820	1.870	2,781,000	5,162,830	1.8565	0.541	0.541	0.544	0.530	0.544	9,552,670	0.5405	2.76%
2007-05-16	0	1.810	1.810	1.820	1.800	1.810	2,944,000	5,307,240	1.8027	0.527	0.527	0.530	0.524	0.527	10,112,571	0.5248	0.56%
2007-05-15	0	1.800	1.790	1.800	1.790	1.810	2,049,000	3,685,860	1.7989	0.524	0.521	0.524	0.521	0.527	7,038,267	0.5237	0.00%
2007-05-14	0	1.800	1.790	1.800	1.790	1.820	1,480,529	2,665,581	1.8004	0.524	0.521	0.524	0.521	0.530	5,085,583	0.5241	0.56%
2007-05-11	0	1.790	1.790	1.800	1.780	1.810	1,018,000	1,833,160	1.8007	0.521	0.521	0.524	0.518	0.527	3,496,806	0.5242	-1.65%
2007-05-10	0	1.820	1.800	1.820	1.810	1.840	1,456,220	2,648,452	1.8187	0.530	0.524	0.530	0.527	0.536	5,002,082	0.5295	0.00%
2007-05-09	0	1.820	1.810	1.820	1.800	1.830	798,000	1,451,420	1.8188	0.530	0.527	0.530	0.524	0.533	2,741,111	0.5295	0.00%
2007-05-08	0	1.820	1.820	1.830	1.820	1.850	672,000	1,227,960	1.8273	0.530	0.530	0.533	0.530	0.539	2,308,304	0.5320	-0.55%
2007-05-07	0	1.830	1.820	1.830	1.810	1.830	1,184,204	2,156,693	1.8212	0.533	0.530	0.533	0.527	0.533	4,067,713	0.5302	0.55%
2007-05-04	0	1.820	1.820	1.830	1.800	1.830	1,540,000	2,801,740	1.8193	0.530	0.530	0.533	0.524	0.533	5,289,864	0.5296	1.11%
2007-05-03	0	1.800	1.800	1.820	1.800	1.830	802,000	1,452,840	1.8115	0.524	0.524	0.530	0.524	0.533	2,754,851	0.5274	-0.55%
2007-05-02	0	1.810	1.790	1.820	1.780	1.820	1,536,000	2,750,140	1.7905	0.527	0.521	0.530	0.518	0.530	5,276,124	0.5212	2.84%
2007-04-30	0	1.760	1.750	1.760	1.750	1.770	1,154,000	2,028,820	1.7581	0.512	0.509	0.512	0.509	0.515	3,963,963	0.5118	0.00%
2007-04-27	0	1.760	1.760	1.770	1.760	1.800	1,208,000	2,137,300	1.7693	0.512	0.512	0.515	0.512	0.524	4,149,452	0.5151	-1.68%
2007-04-26	0	1.790	1.790	1.800	1.790	1.840	1,126,000	2,034,520	1.8069	0.521	0.521	0.524	0.521	0.536	3,867,784	0.5260	-1.65%
2007-04-25	0	1.820	1.800	1.820	1.800	1.840	1,107,000	2,002,840	1.8093	0.530	0.524	0.530	0.524	0.536	3,802,519	0.5267	-0.55%
2007-04-24	0	1.830	1.820	1.840	1.820	1.870	1,020,000	1,869,780	1.8331	0.533	0.530	0.536	0.530	0.544	3,503,676	0.5337	-0.54%
2007-04-23	0	1.840	1.840	1.850	1.830	1.850	1,388,000	2,553,620	1.8398	0.536	0.536	0.539	0.533	0.539	4,767,748	0.5356	0.55%
2007-04-20	0	1.830	1.830	1.840	1.820	1.840	1,170,000	2,138,160	1.8275	0.533	0.533	0.536	0.530	0.536	4,018,923	0.5320	1.10%
2007-04-19	0	1.810	1.800	1.810	1.800	1.830	1,257,000	2,281,000	1.8146	0.527	0.524	0.527	0.524	0.533	4,317,766	0.5283	-1.09%
2007-04-18	0	1.830	1.820	1.840	1.820	1.850	1,006,000	1,844,880	1.8339	0.533	0.530	0.536	0.530	0.539	3,455,587	0.5339	-0.54%
2007-04-17	0	1.840	1.830	1.840	1.820	1.850	890,000	1,636,320	1.8386	0.536	0.533	0.536	0.530	0.539	3,057,129	0.5352	-0.54%
2007-04-16	0	1.850	1.850	1.860	1.850	1.880	709,460	1,321,586	1.8628	0.539	0.539	0.541	0.539	0.547	2,436,979	0.5423	0.54%
2007-04-13	0	1.840	1.840	1.850	1.820	1.880	1,404,000	2,582,780	1.8396	0.536	0.536	0.539	0.530	0.547	4,822,707	0.5355	-1.60%
2007-04-12	0	1.870	1.850	1.870	1.790	1.900	674,000	1,252,800	1.8588	0.544	0.539	0.544	0.521	0.553	2,315,174	0.5411	-1.06%
2007-04-11	0	1.890	1.880	1.900	1.870	1.920	1,400,000	2,649,140	1.8922	0.550	0.547	0.553	0.544	0.559	4,808,967	0.5509	1.07%
2007-04-10	0	1.870	1.860	1.870	1.850	1.890	966,000	1,800,460	1.8638	0.544	0.541	0.544	0.539	0.550	3,318,187	0.5426	1.08%
2007-04-04	0	1.850	1.830	1.850	1.800	1.850	2,232,000	4,083,500	1.8295	0.539	0.533	0.539	0.524	0.539	7,666,868	0.5326	2.78%
2007-04-03	0	1.800	1.810	1.820	1.780	1.820	1,236,000	2,214,500	1.7917	0.524	0.527	0.530	0.518	0.530	4,245,631	0.5216	1.12%
2007-04-02	0	1.780	1.780	1.790	1.780	1.810	1,744,000	3,126,580	1.7928	0.518	0.518	0.521	0.518	0.527	5,990,599	0.5219	0.56%
2007-03-30	0	1.770	1.760	1.770	1.760	1.790	1,338,000	2,368,140	1.7699	0.515	0.512	0.515	0.512	0.521	4,595,999	0.5153	0.00%
2007-03-29	0	1.770	1.750	1.770	1.740	1.770	1,266,850	2,226,734	1.7577	0.515	0.509	0.515	0.507	0.515	4,351,600	0.5117	0.57%
2007-03-28	0	1.760	1.750	1.760	1.740	1.760	554,000	969,160	1.7494	0.512	0.509	0.512	0.507	0.512	1,902,977	0.5093	0.00%
2007-03-27	0	1.760	1.750	1.760	1.750	1.760	544,000	954,640	1.7549	0.512	0.509	0.512	0.509	0.512	1,868,627	0.5109	0.00%
2007-03-26	0	1.760	1.750	1.760	1.750	1.760	953,000	1,671,960	1.7544	0.512	0.509	0.512	0.509	0.512	3,273,533	0.5108	0.00%
2007-03-23	0	1.760	1.760	1.770	1.760	1.780	860,000	1,524,780	1.7730	0.512	0.512	0.515	0.512	0.518	2,954,080	0.5162	-0.56%
2007-03-22	0	1.770	1.750	1.770	1.740	1.790	966,000	1,706,280	1.7663	0.515	0.509	0.515	0.507	0.521	3,318,187	0.5142	-0.56%
2007-03-21	0	1.780	1.760	1.780	1.760	1.790	1,112,000	1,976,720	1.7776	0.518	0.512	0.518	0.512	0.521	3,819,694	0.5175	0.56%
2007-03-20	0	1.770	1.770	1.790	1.750	1.800	1,398,000	2,466,540	1.7643	0.515	0.515	0.521	0.509	0.524	4,802,097	0.5136	-1.67%
2007-03-19	0	1.800	1.780	1.800	1.790	1.800	518,000	928,540	1.7925	0.524	0.518	0.524	0.521	0.524	1,779,318	0.5219	0.56%
2007-03-16	0	1.790	1.780	1.800	1.780	1.800	592,000	1,063,420	1.7963	0.521	0.518	0.524	0.518	0.524	2,033,506	0.5229	-0.56%
2007-03-15	0	1.800	1.790	1.800	1.780	1.820	1,151,050	2,072,328	1.8004	0.524	0.521	0.524	0.518	0.530	3,953,830	0.5241	1.69%
2007-03-14	0	1.770	1.770	1.780	1.770	1.790	872,000	1,552,300	1.7802	0.515	0.515	0.518	0.515	0.521	2,995,300	0.5182	-1.67%
2007-03-13	0	1.800	1.800	1.810	1.800	1.820	1,206,000	2,175,560	1.8039	0.524	0.524	0.527	0.524	0.530	4,142,582	0.5252	0.00%
2007-03-12	0	1.800	1.790	1.800	1.790	1.810	597,446	1,074,551	1.7986	0.524	0.521	0.524	0.521	0.527	2,052,213	0.5236	0.00%
2007-03-09	0	1.800	1.800	1.810	1.750	1.820	3,116,000	5,544,300	1.7793	0.524	0.524	0.527	0.509	0.530	10,703,387	0.5180	1.69%
2007-03-08	0	1.770	1.760	1.770	1.750	1.800	2,250,000	3,974,000	1.7662	0.515	0.512	0.515	0.509	0.524	7,728,697	0.5142	-1.12%
2007-03-07	0	1.790	1.790	1.810	1.790	1.840	1,268,000	2,298,820	1.8129	0.521	0.521	0.527	0.521	0.536	4,355,550	0.5278	0.00%
2007-03-06	0	1.790	1.770	1.790	1.770	1.820	1,864,000	3,341,880	1.7929	0.521	0.515	0.521	0.515	0.530	6,402,796	0.5219	1.13%
2007-03-05	0	1.770	1.730	1.770	1.740	1.830	1,784,000	3,157,120	1.7697	0.515	0.504	0.515	0.507	0.533	6,127,998	0.5152	-3.80%
2007-03-02	0	1.840	1.830	1.840	1.840	1.890	1,464,530	2,735,390	1.8678	0.536	0.533	0.536	0.536	0.550	5,030,626	0.5437	-3.16%
2007-03-01	0	1.900	1.900	1.910	1.800	1.910	2,172,000	4,069,460	1.8736	0.553	0.553	0.556	0.524	0.556	7,460,769	0.5454	4.17%
2007-02-28	0	1.960	1.950	1.970	1.870	1.960	2,637,000	5,055,340	1.9171	0.531	0.528	0.534	0.507	0.531	9,733,413	0.5194	-1.01%
2007-02-27	0	1.980	1.980	1.990	1.980	2.060	1,532,000	3,076,400	2.0081	0.536	0.536	0.539	0.536	0.558	5,654,755	0.5440	-1.98%
2007-02-26	0	2.020	2.010	2.030	1.960	2.030	3,599,480	7,215,465	2.0046	0.547	0.545	0.550	0.531	0.550	13,286,017	0.5431	3.06%
2007-02-23	0	1.960	1.960	1.970	1.940	1.970	1,423,000	2,787,510	1.9589	0.531	0.531	0.534	0.526	0.534	5,252,426	0.5307	0.51%
2007-02-22	0	1.950	1.940	1.950	1.930	1.960	2,118,000	4,115,940	1.9433	0.528	0.526	0.528	0.523	0.531	7,817,736	0.5265	0.52%
2007-02-21	0	1.940	1.930	1.940	1.920	1.950	1,010,000	1,955,060	1.9357	0.526	0.523	0.526	0.520	0.528	3,728,004	0.5244	-0.51%
2007-02-16	0	1.950	1.940	1.950	1.940	1.970	1,670,000	3,262,340	1.9535	0.528	0.526	0.528	0.526	0.534	6,164,126	0.5292	0.00%
2007-02-15	0	1.950	1.940	1.950	1.920	1.950	1,244,000	2,414,780	1.9411	0.528	0.526	0.528	0.520	0.528	4,591,720	0.5259	0.52%
2007-02-14	0	1.940	1.940	1.950	1.930	1.950	614,230	1,192,879	1.9421	0.526	0.526	0.528	0.523	0.528	2,267,180	0.5262	0.52%
2007-02-13	0	1.930	1.930	1.940	1.910	1.970	1,676,000	3,246,020	1.9368	0.523	0.523	0.526	0.517	0.534	6,186,272	0.5247	-2.53%
2007-02-12	0	1.980	1.970	1.980	1.960	2.010	1,388,000	2,759,520	1.9881	0.536	0.534	0.536	0.531	0.545	5,123,238	0.5386	0.00%
2007-02-09	0	1.980	1.970	1.980	1.970	2.000	942,000	1,865,580	1.9804	0.536	0.534	0.536	0.534	0.542	3,477,010	0.5365	-0.50%
2007-02-08	0	1.990	1.980	1.990	1.970	2.030	3,537,000	7,056,750	1.9951	0.539	0.536	0.539	0.534	0.550	13,055,397	0.5405	1.02%
2007-02-07	0	1.970	1.960	1.970	1.930	1.970	1,452,000	2,846,100	1.9601	0.534	0.531	0.534	0.523	0.534	5,359,468	0.5310	2.60%
2007-02-06	0	1.920	1.910	1.920	1.910	1.940	1,817,170	3,500,231	1.9262	0.520	0.517	0.520	0.517	0.526	6,707,344	0.5219	-0.52%
2007-02-05	0	1.930	1.920	1.930	1.930	2.000	2,525,838	4,948,692	1.9592	0.523	0.520	0.523	0.523	0.542	9,323,104	0.5308	0.00%
2007-02-02	0	1.930	1.920	1.940	1.860	1.950	4,247,000	8,133,700	1.9152	0.523	0.520	0.526	0.504	0.528	15,676,073	0.5189	2.66%
2007-02-01	0	1.880	1.860	1.880	1.840	1.880	1,846,000	3,452,500	1.8703	0.509	0.504	0.509	0.498	0.509	6,813,758	0.5067	1.62%
2007-01-31	0	1.850	1.830	1.850	1.830	1.870	1,474,000	2,724,480	1.8484	0.501	0.496	0.501	0.496	0.507	5,440,672	0.5008	-0.54%
2007-01-30	0	1.860	1.840	1.870	1.850	1.890	778,000	1,449,700	1.8634	0.504	0.498	0.507	0.501	0.512	2,871,671	0.5048	-1.06%
2007-01-29	0	1.880	1.850	1.880	1.840	1.880	1,304,000	2,418,940	1.8550	0.509	0.501	0.509	0.498	0.509	4,813,186	0.5026	2.17%
2007-01-26	0	1.840	1.830	1.850	1.820	1.860	2,312,000	4,236,700	1.8325	0.498	0.496	0.501	0.493	0.504	8,533,808	0.4965	-2.13%
2007-01-25	0	1.920	1.910	1.920	1.850	1.930	7,062,000	13,426,800	1.9013	0.509	0.507	0.509	0.491	0.512	26,621,107	0.5044	3.78%
2007-01-24	0	1.850	1.830	1.850	1.830	1.860	3,854,000	7,100,680	1.8424	0.491	0.485	0.491	0.485	0.493	14,528,143	0.4888	1.09%
2007-01-23	0	1.830	1.820	1.840	1.800	1.850	6,830,000	12,517,740	1.8328	0.485	0.483	0.488	0.478	0.491	25,746,554	0.4862	1.10%
2007-01-22	0	1.810	1.800	1.810	1.780	1.810	2,854,000	5,133,220	1.7986	0.480	0.478	0.480	0.472	0.480	10,758,516	0.4771	0.00%
2007-01-19	0	1.810	1.800	1.810	1.800	1.860	2,876,000	5,233,540	1.8197	0.480	0.478	0.480	0.478	0.493	10,841,448	0.4827	0.00%
2007-01-18	0	1.810	1.800	1.820	1.800	1.870	5,663,767	10,356,863	1.8286	0.480	0.478	0.483	0.478	0.496	21,350,290	0.4851	-1.63%
2007-01-17	0	1.840	1.830	1.840	1.780	1.870	5,066,000	9,244,200	1.8248	0.488	0.485	0.488	0.472	0.496	19,096,932	0.4841	2.22%
2007-01-16	0	1.800	1.780	1.800	1.770	1.820	2,656,183	4,777,211	1.7985	0.478	0.472	0.478	0.470	0.483	10,012,820	0.4771	1.69%
2007-01-15	0	1.770	1.750	1.770	1.760	1.780	2,294,000	4,059,340	1.7695	0.470	0.464	0.470	0.467	0.472	8,647,525	0.4694	0.57%
2007-01-12	0	1.760	1.760	1.770	1.750	1.770	1,118,000	1,967,360	1.7597	0.467	0.467	0.470	0.464	0.470	4,214,443	0.4668	0.57%
2007-01-11	0	1.750	1.740	1.750	1.740	1.770	1,728,000	3,030,980	1.7540	0.464	0.462	0.464	0.462	0.470	6,513,916	0.4653	0.00%
2007-01-10	0	1.750	1.740	1.760	1.750	1.800	1,114,000	1,978,120	1.7757	0.464	0.462	0.467	0.464	0.478	4,199,365	0.4711	-2.23%
2007-01-09	0	1.790	1.780	1.790	1.780	1.820	790,000	1,417,820	1.7947	0.475	0.472	0.475	0.472	0.483	2,978,006	0.4761	-1.10%
2007-01-08	0	1.810	1.810	1.820	1.790	1.830	480,000	872,500	1.8177	0.480	0.480	0.483	0.475	0.485	1,809,421	0.4822	-1.09%
2007-01-05	0	1.830	1.810	1.830	1.750	1.850	2,062,000	3,711,100	1.7998	0.485	0.480	0.485	0.464	0.491	7,772,971	0.4774	-0.54%
2007-01-04	0	1.840	1.830	1.840	1.830	1.860	718,000	1,327,040	1.8482	0.488	0.485	0.488	0.485	0.493	2,706,592	0.4903	-0.54%
2007-01-03	0	1.850	1.840	1.850	1.830	1.860	728,000	1,343,340	1.8452	0.491	0.488	0.491	0.485	0.493	2,744,289	0.4895	0.00%
2007-01-02	0	1.850	1.840	1.850	1.840	1.890	1,018,000	1,899,760	1.8662	0.491	0.488	0.491	0.488	0.501	3,837,481	0.4951	-0.54%
2006-12-29	0	1.860	1.850	1.870	1.780	1.860	1,572,120	2,862,769	1.8210	0.493	0.491	0.496	0.472	0.493	5,926,306	0.4831	2.20%
2006-12-28	0	1.820	1.810	1.820	1.700	1.850	3,469,170	6,171,941	1.7791	0.483	0.480	0.483	0.451	0.491	13,077,478	0.4720	-1.62%
2006-12-27	0	1.850	1.850	1.860	1.810	1.850	1,770,000	3,243,900	1.8327	0.491	0.491	0.493	0.480	0.491	6,672,240	0.4862	2.78%
2006-12-22	0	1.800	1.780	1.800	1.760	1.810	1,649,400	2,937,550	1.7810	0.478	0.472	0.478	0.467	0.480	6,217,623	0.4725	2.27%
2006-12-21	0	1.760	1.740	1.760	1.740	1.790	2,224,000	3,907,080	1.7568	0.467	0.462	0.467	0.462	0.475	8,383,651	0.4660	-2.22%
2006-12-20	0	1.800	1.790	1.810	1.750	1.810	1,146,000	2,047,980	1.7871	0.478	0.475	0.480	0.464	0.480	4,319,993	0.4741	-0.55%
2006-12-19	0	1.810	1.790	1.810	1.760	1.830	3,154,000	5,633,660	1.7862	0.480	0.475	0.480	0.467	0.485	11,889,404	0.4738	-1.09%
2006-12-18	0	1.830	1.820	1.850	1.830	1.850	1,526,000	2,799,920	1.8348	0.485	0.483	0.491	0.485	0.491	5,752,451	0.4867	1.67%
2006-12-15	0	1.800	1.800	1.820	1.800	1.830	2,400,000	4,357,180	1.8155	0.478	0.478	0.483	0.478	0.485	9,047,105	0.4816	-1.10%
2006-12-14	0	1.820	1.810	1.820	1.810	1.860	1,912,000	3,489,260	1.8249	0.483	0.480	0.483	0.480	0.493	7,207,527	0.4841	-2.15%
2006-12-13	0	1.860	1.820	1.870	1.810	1.900	3,450,000	6,359,880	1.8434	0.493	0.483	0.496	0.480	0.504	13,005,214	0.4890	-2.11%
2006-12-12	0	1.900	1.860	1.900	1.860	1.930	1,949,000	3,678,220	1.8872	0.504	0.493	0.504	0.493	0.512	7,347,003	0.5006	-1.55%
2006-12-11	0	1.930	1.920	1.930	1.930	1.940	410,000	792,740	1.9335	0.512	0.509	0.512	0.512	0.515	1,545,547	0.5129	0.52%
2006-12-08	0	1.920	1.920	1.930	1.910	1.940	690,000	1,327,660	1.9241	0.509	0.509	0.512	0.507	0.515	2,601,043	0.5104	-1.03%
2006-12-07	0	1.940	1.940	1.950	1.940	2.000	564,000	1,109,740	1.9676	0.515	0.515	0.517	0.515	0.531	2,126,070	0.5220	-2.51%
2006-12-06	0	1.990	1.980	1.990	1.980	2.000	509,400	1,012,556	1.9877	0.528	0.525	0.528	0.525	0.531	1,920,248	0.5273	-0.50%
2006-12-05	0	2.000	1.980	2.000	1.980	2.010	777,000	1,550,330	1.9953	0.531	0.525	0.531	0.525	0.533	2,929,000	0.5293	1.52%
2006-12-04	0	1.970	1.960	1.980	1.920	1.970	846,000	1,644,260	1.9436	0.523	0.520	0.525	0.509	0.523	3,189,105	0.5156	-0.51%
2006-12-01	0	1.980	1.980	1.990	1.970	2.080	1,328,000	2,687,840	2.0240	0.525	0.525	0.528	0.523	0.552	5,006,065	0.5369	-3.88%
2006-11-30	0	2.060	2.060	2.080	2.040	2.090	1,524,000	3,155,900	2.0708	0.546	0.546	0.552	0.541	0.554	5,744,912	0.5493	-0.48%
2006-11-29	0	2.070	2.050	2.070	2.020	2.080	1,274,000	2,602,420	2.0427	0.549	0.544	0.549	0.536	0.552	4,802,505	0.5419	2.48%
2006-11-28	0	2.020	2.000	2.020	2.000	2.100	1,554,000	3,136,740	2.0185	0.536	0.531	0.536	0.531	0.557	5,858,001	0.5355	-3.35%
2006-11-27	0	2.090	2.070	2.090	2.040	2.120	2,233,000	4,630,520	2.0737	0.554	0.549	0.554	0.541	0.562	8,417,578	0.5501	3.47%
2006-11-24	0	2.020	2.020	2.030	2.010	2.040	1,385,280	2,803,298	2.0236	0.536	0.536	0.539	0.533	0.541	5,221,989	0.5368	1.00%
2006-11-23	0	2.000	2.000	2.010	1.920	2.030	5,448,060	10,854,517	1.9924	0.531	0.531	0.533	0.509	0.539	20,537,155	0.5285	4.17%
2006-11-22	0	1.920	1.900	1.920	1.880	1.940	1,417,000	2,705,670	1.9094	0.509	0.504	0.509	0.499	0.515	5,341,562	0.5065	2.67%
2006-11-21	0	1.870	1.870	1.880	1.870	1.900	724,000	1,361,800	1.8809	0.496	0.496	0.499	0.496	0.504	2,729,210	0.4990	-0.53%
2006-11-20	0	1.880	1.860	1.880	1.850	1.880	1,594,600	2,985,144	1.8720	0.499	0.493	0.499	0.491	0.499	6,011,048	0.4966	1.62%
2006-11-17	0	1.850	1.840	1.860	1.830	1.860	1,161,000	2,137,960	1.8415	0.491	0.488	0.493	0.485	0.493	4,376,537	0.4885	0.54%
2006-11-16	0	1.840	1.830	1.840	1.820	1.840	751,170	1,379,523	1.8365	0.488	0.485	0.488	0.483	0.488	2,831,631	0.4872	0.00%
2006-11-15	0	1.840	1.830	1.840	1.830	1.850	593,000	1,091,280	1.8403	0.488	0.485	0.488	0.485	0.491	2,235,389	0.4882	1.10%
2006-11-14	0	1.820	1.820	1.830	1.820	1.840	968,000	1,770,580	1.8291	0.483	0.483	0.485	0.483	0.488	3,648,999	0.4852	-0.55%
2006-11-13	0	1.830	1.830	1.840	1.820	1.850	730,800	1,338,500	1.8316	0.485	0.485	0.488	0.483	0.491	2,754,844	0.4859	0.55%
2006-11-10	0	1.820	1.820	1.840	1.820	1.860	986,000	1,813,860	1.8396	0.483	0.483	0.488	0.483	0.493	3,716,852	0.4880	-1.09%
2006-11-09	0	1.840	1.850	1.860	1.830	1.860	948,000	1,750,620	1.8466	0.488	0.491	0.493	0.485	0.493	3,573,607	0.4899	-1.60%
2006-11-08	0	1.870	1.850	1.870	1.840	1.870	902,000	1,678,740	1.8611	0.496	0.491	0.496	0.488	0.496	3,400,204	0.4937	1.63%
2006-11-07	0	1.840	1.840	1.850	1.820	1.870	1,163,930	2,149,274	1.8466	0.488	0.488	0.491	0.483	0.496	4,387,582	0.4899	0.55%
2006-11-06	0	1.830	1.820	1.840	1.810	1.900	1,833,000	3,387,620	1.8481	0.485	0.483	0.488	0.480	0.504	6,909,727	0.4903	0.00%
2006-11-03	0	1.830	1.820	1.850	1.790	1.860	2,864,490	5,203,821	1.8167	0.485	0.483	0.491	0.475	0.493	10,798,059	0.4819	2.23%
2006-11-02	0	1.790	1.770	1.790	1.770	1.800	542,000	965,800	1.7819	0.475	0.470	0.475	0.470	0.478	2,043,138	0.4727	-0.56%
2006-11-01	0	1.800	1.790	1.800	1.780	1.820	492,000	883,380	1.7955	0.478	0.475	0.478	0.472	0.483	1,854,657	0.4763	-1.10%
2006-10-31	0	1.820	1.780	1.820	1.740	1.820	1,434,000	2,552,620	1.7801	0.483	0.472	0.483	0.462	0.483	5,405,645	0.4722	2.25%
2006-10-27	0	1.780	1.800	1.810	1.760	1.810	1,189,000	2,116,420	1.7800	0.472	0.478	0.480	0.467	0.480	4,482,087	0.4722	-1.66%
2006-10-26	0	1.810	1.810	1.820	1.770	1.840	2,968,000	5,359,160	1.8056	0.480	0.480	0.483	0.470	0.488	11,188,254	0.4790	2.26%
2006-10-25	0	1.770	1.770	1.780	1.770	1.770	838,920	1,484,852	1.7700	0.470	0.470	0.472	0.470	0.470	3,162,416	0.4695	0.00%
2006-10-24	0	1.770	1.760	1.770	1.760	1.790	556,000	985,540	1.7726	0.470	0.467	0.470	0.467	0.475	2,095,913	0.4702	-1.12%
2006-10-23	0	1.790	1.780	1.790	1.750	1.790	2,612,000	4,620,080	1.7688	0.475	0.472	0.475	0.464	0.475	9,846,266	0.4692	2.29%
2006-10-20	0	1.750	1.740	1.760	1.740	1.780	870,000	1,531,920	1.7608	0.464	0.462	0.467	0.462	0.472	3,279,576	0.4671	0.57%
2006-10-19	0	1.740	1.730	1.740	1.740	1.760	488,000	856,860	1.7559	0.462	0.459	0.462	0.462	0.467	1,839,578	0.4658	-1.14%
2006-10-18	0	1.760	1.750	1.760	1.700	1.760	1,394,000	2,411,600	1.7300	0.467	0.464	0.467	0.451	0.467	5,254,860	0.4589	0.00%
2006-10-17	0	1.760	1.760	1.770	1.690	1.770	3,000,000	5,223,780	1.7413	0.467	0.467	0.470	0.448	0.470	11,308,882	0.4619	0.57%
2006-10-16	0	1.750	1.730	1.750	1.730	1.800	1,544,000	2,711,880	1.7564	0.464	0.459	0.464	0.459	0.478	5,820,304	0.4659	-1.07%
2006-10-13	0	1.820	1.810	1.820	1.760	1.850	3,376,000	6,128,320	1.8153	0.469	0.467	0.469	0.454	0.477	13,093,158	0.4681	5.20%
2006-10-12	0	1.730	1.730	1.750	1.710	1.790	1,646,000	2,879,360	1.7493	0.446	0.446	0.451	0.441	0.462	6,383,690	0.4510	3.59%
2006-10-11	0	1.670	1.670	1.690	1.670	1.700	550,000	928,100	1.6875	0.431	0.431	0.436	0.431	0.438	2,133,068	0.4351	0.00%
2006-10-10	0	1.670	1.660	1.670	1.660	1.680	484,000	808,320	1.6701	0.431	0.428	0.431	0.428	0.433	1,877,100	0.4306	0.00%
2006-10-09	0	1.670	1.670	1.680	1.660	1.680	529,000	883,750	1.6706	0.431	0.431	0.433	0.428	0.433	2,051,623	0.4308	0.00%
2006-10-06	0	1.670	1.660	1.670	1.640	1.670	1,702,000	2,817,940	1.6557	0.431	0.428	0.431	0.423	0.431	6,600,875	0.4269	1.21%
2006-10-05	0	1.650	1.650	1.660	1.640	1.670	760,000	1,259,360	1.6571	0.425	0.425	0.428	0.423	0.431	2,947,512	0.4273	1.23%
2006-10-04	0	1.630	1.620	1.650	1.620	1.700	770,000	1,279,380	1.6615	0.420	0.418	0.425	0.418	0.438	2,986,295	0.4284	-1.81%
2006-10-03	0	1.660	1.650	1.660	1.650	1.690	498,000	832,520	1.6717	0.428	0.425	0.428	0.425	0.436	1,931,396	0.4310	-1.78%
2006-09-29	0	1.690	1.640	1.690	1.620	1.700	1,542,000	2,554,740	1.6568	0.436	0.423	0.436	0.418	0.438	5,980,346	0.4272	3.05%
2006-09-28	0	1.640	1.630	1.640	1.620	1.660	676,000	1,106,220	1.6364	0.423	0.420	0.423	0.418	0.428	2,621,734	0.4219	0.00%
2006-09-27	0	1.640	1.640	1.660	1.630	1.660	584,000	962,860	1.6487	0.423	0.423	0.428	0.420	0.428	2,264,930	0.4251	0.61%
2006-09-26	0	1.630	1.630	1.640	1.630	1.690	620,000	1,018,100	1.6421	0.420	0.420	0.423	0.420	0.436	2,404,549	0.4234	-1.81%
2006-09-25	0	1.660	1.650	1.660	1.650	1.690	970,000	1,623,420	1.6736	0.428	0.425	0.428	0.425	0.436	3,761,956	0.4315	-2.35%
2006-09-22	0	1.700	1.690	1.710	1.680	1.730	825,200	1,399,620	1.6961	0.438	0.436	0.441	0.433	0.446	3,200,377	0.4373	-1.73%
2006-09-21	0	1.730	1.700	1.730	1.680	1.760	982,000	1,689,600	1.7206	0.446	0.438	0.446	0.433	0.454	3,808,496	0.4436	-0.57%
2006-09-20	0	1.740	1.730	1.740	1.720	1.740	672,000	1,158,520	1.7240	0.449	0.446	0.449	0.443	0.449	2,606,221	0.4445	0.00%
2006-09-19	0	1.740	1.730	1.740	1.710	1.780	686,000	1,193,880	1.7403	0.449	0.446	0.449	0.441	0.459	2,660,517	0.4487	-0.57%
2006-09-18	0	1.750	1.730	1.750	1.710	1.750	552,000	952,920	1.7263	0.451	0.446	0.451	0.441	0.451	2,140,824	0.4451	2.34%
2006-09-15	0	1.710	1.700	1.750	1.710	1.750	1,242,000	2,147,680	1.7292	0.441	0.438	0.451	0.441	0.451	4,816,855	0.4459	-0.58%
2006-09-14	0	1.720	1.710	1.730	1.720	1.730	613,170	1,056,794	1.7235	0.443	0.441	0.446	0.443	0.446	2,378,060	0.4444	0.58%
2006-09-13	0	1.710	1.710	1.720	1.700	1.740	750,080	1,293,634	1.7247	0.441	0.441	0.443	0.438	0.449	2,909,039	0.4447	-1.72%
2006-09-12	0	1.740	1.730	1.740	1.730	1.760	463,025	806,012	1.7408	0.449	0.446	0.449	0.446	0.454	1,795,752	0.4488	0.58%
2006-09-11	0	1.730	1.730	1.740	1.730	1.750	794,000	1,380,620	1.7388	0.446	0.446	0.449	0.446	0.451	3,079,374	0.4483	-0.57%
2006-09-08	0	1.740	1.730	1.740	1.730	1.740	618,000	1,074,260	1.7383	0.449	0.446	0.449	0.446	0.449	2,396,792	0.4482	0.00%
2006-09-07	0	1.740	1.730	1.740	1.720	1.750	828,000	1,430,960	1.7282	0.449	0.446	0.449	0.443	0.451	3,211,237	0.4456	-0.57%
2006-09-06	0	1.750	1.740	1.750	1.730	1.780	1,498,000	2,625,240	1.7525	0.451	0.449	0.451	0.446	0.459	5,809,701	0.4519	-1.69%
2006-09-05	0	1.780	1.770	1.780	1.780	1.790	632,000	1,126,420	1.7823	0.459	0.456	0.459	0.459	0.462	2,451,089	0.4596	0.00%
2006-09-04	0	1.780	1.770	1.780	1.760	1.790	628,000	1,118,680	1.7813	0.459	0.456	0.459	0.454	0.462	2,435,576	0.4593	-0.56%
2006-09-01	0	1.790	1.780	1.800	1.760	1.800	1,534,000	2,717,600	1.7716	0.462	0.459	0.464	0.454	0.464	5,949,320	0.4568	1.13%
2006-08-31	0	1.770	1.750	1.770	1.750	1.810	1,338,000	2,372,160	1.7729	0.456	0.451	0.456	0.451	0.467	5,189,172	0.4571	-0.56%
2006-08-30	0	1.780	1.800	1.810	1.760	1.800	1,404,000	2,494,340	1.7766	0.459	0.464	0.467	0.454	0.464	5,445,140	0.4581	0.00%
2006-08-29	0	1.780	1.770	1.780	1.740	1.780	696,000	1,224,800	1.7598	0.459	0.456	0.459	0.449	0.459	2,699,300	0.4537	1.14%
2006-08-28	0	1.760	1.750	1.760	1.750	1.780	499,640	879,424	1.7601	0.454	0.451	0.454	0.451	0.459	1,937,756	0.4538	0.57%
2006-08-25	0	1.750	1.760	1.770	1.750	1.780	886,000	1,560,940	1.7618	0.451	0.454	0.456	0.451	0.459	3,436,178	0.4543	-1.13%
2006-08-24	0	1.770	1.780	1.790	1.760	1.800	722,000	1,287,020	1.7826	0.456	0.459	0.462	0.454	0.464	2,800,136	0.4596	-1.12%
2006-08-23	0	1.790	1.790	1.800	1.780	1.810	558,000	1,002,280	1.7962	0.462	0.462	0.464	0.459	0.467	2,164,094	0.4631	0.56%
2006-08-22	0	1.780	1.770	1.780	1.750	1.810	968,000	1,727,580	1.7847	0.459	0.456	0.459	0.451	0.467	3,754,199	0.4602	2.89%
2006-08-21	0	1.730	1.720	1.730	1.720	1.800	1,016,000	1,774,420	1.7465	0.446	0.443	0.446	0.443	0.464	3,940,358	0.4503	-2.81%
2006-08-18	0	1.780	1.780	1.790	1.780	1.800	736,000	1,318,340	1.7912	0.459	0.459	0.462	0.459	0.464	2,854,432	0.4619	-1.11%
2006-08-17	0	1.800	1.800	1.810	1.790	1.830	1,043,000	1,876,710	1.7993	0.464	0.464	0.467	0.462	0.472	4,045,072	0.4639	0.00%
2006-08-16	0	1.800	1.790	1.800	1.770	1.800	948,000	1,698,960	1.7922	0.464	0.462	0.464	0.456	0.464	3,676,633	0.4621	0.56%
2006-08-15	0	1.790	1.770	1.790	1.770	1.790	1,048,000	1,866,420	1.7809	0.462	0.456	0.462	0.456	0.462	4,064,464	0.4592	0.56%
2006-08-14	0	1.780	1.770	1.780	1.730	1.800	1,284,000	2,282,560	1.7777	0.459	0.456	0.459	0.446	0.464	4,979,744	0.4584	0.56%
2006-08-11	0	1.770	1.760	1.770	1.730	1.770	1,350,000	2,364,340	1.7514	0.456	0.454	0.456	0.446	0.456	5,235,712	0.4516	2.31%
2006-08-10	0	1.730	1.720	1.730	1.730	1.760	658,000	1,142,960	1.7370	0.446	0.443	0.446	0.446	0.454	2,551,925	0.4479	-1.70%
2006-08-09	0	1.760	1.740	1.760	1.690	1.760	1,405,200	2,428,508	1.7282	0.454	0.449	0.454	0.436	0.454	5,449,794	0.4456	2.92%
2006-08-08	0	1.710	1.700	1.710	1.700	1.720	1,111,000	1,896,010	1.7066	0.441	0.438	0.441	0.438	0.443	4,308,797	0.4400	0.00%
2006-08-07	0	1.710	1.680	1.710	1.680	1.720	1,930,000	3,280,520	1.6998	0.441	0.433	0.441	0.433	0.443	7,485,129	0.4383	1.18%
2006-08-04	0	1.690	1.670	1.690	1.650	1.690	2,886,000	4,839,180	1.6768	0.436	0.431	0.436	0.425	0.436	11,192,788	0.4323	2.42%
2006-08-03	0	1.650	1.640	1.660	1.640	1.670	1,032,000	1,712,940	1.6598	0.425	0.423	0.428	0.423	0.431	4,002,411	0.4280	0.00%
2006-08-02	0	1.650	1.640	1.650	1.630	1.660	1,174,000	1,938,680	1.6513	0.425	0.423	0.425	0.420	0.428	4,553,130	0.4258	1.23%
2006-08-01	0	1.630	1.630	1.650	1.620	1.640	2,634,000	4,301,880	1.6332	0.420	0.420	0.425	0.418	0.423	10,215,455	0.4211	0.00%
2006-07-31	0	1.630	1.620	1.630	1.620	1.650	2,230,000	3,637,120	1.6310	0.420	0.418	0.420	0.418	0.425	8,648,620	0.4205	-0.61%
2006-07-28	0	1.640	1.630	1.640	1.630	1.660	2,033,000	3,334,600	1.6402	0.423	0.420	0.423	0.420	0.428	7,884,594	0.4229	0.61%
2006-07-27	0	1.630	1.630	1.640	1.630	1.660	1,466,000	2,408,500	1.6429	0.420	0.420	0.423	0.420	0.428	5,685,595	0.4236	-0.61%
2006-07-26	0	1.640	1.630	1.640	1.620	1.660	1,248,000	2,048,880	1.6417	0.423	0.420	0.423	0.418	0.428	4,840,125	0.4233	0.00%
2006-07-25	0	1.640	1.630	1.650	1.620	1.660	1,802,000	2,951,720	1.6380	0.423	0.420	0.425	0.418	0.428	6,988,706	0.4224	0.00%
2006-07-24	0	1.640	1.640	1.650	1.630	1.670	1,240,000	2,043,060	1.6476	0.423	0.423	0.425	0.420	0.431	4,809,098	0.4248	-1.80%
2006-07-21	0	1.670	1.660	1.670	1.640	1.700	4,698,000	7,821,780	1.6649	0.431	0.428	0.431	0.423	0.438	18,220,277	0.4293	-1.76%
2006-07-20	0	1.700	1.700	1.710	1.640	1.720	10,241,414	17,276,276	1.6869	0.438	0.438	0.441	0.423	0.443	39,719,327	0.4350	2.41%
2006-07-19	0	1.660	1.630	1.670	1.610	1.690	4,362,000	7,183,680	1.6469	0.428	0.420	0.431	0.415	0.436	16,917,166	0.4246	3.75%
2006-07-18	0	1.600	1.590	1.600	1.590	1.650	3,718,000	6,004,060	1.6149	0.413	0.410	0.413	0.410	0.425	14,419,538	0.4164	-2.44%
2006-07-17	0	1.640	1.630	1.640	1.620	1.690	2,302,400	3,823,246	1.6605	0.423	0.420	0.423	0.418	0.436	8,929,409	0.4282	-2.38%
2006-07-14	0	1.680	1.670	1.680	1.650	1.690	1,330,000	2,219,020	1.6684	0.433	0.431	0.433	0.425	0.436	5,158,146	0.4302	-0.59%
2006-07-13	0	1.690	1.670	1.690	1.670	1.690	1,574,000	2,653,480	1.6858	0.436	0.431	0.436	0.431	0.436	6,104,452	0.4347	-0.59%
2006-07-12	0	1.700	1.690	1.700	1.690	1.710	1,640,000	2,786,060	1.6988	0.438	0.436	0.438	0.436	0.441	6,360,420	0.4380	0.00%
2006-07-11	0	1.700	1.690	1.700	1.680	1.710	790,000	1,341,160	1.6977	0.438	0.436	0.438	0.433	0.441	3,063,861	0.4377	-0.58%
2006-07-10	0	1.710	1.700	1.720	1.700	1.730	1,182,000	2,032,300	1.7194	0.441	0.438	0.443	0.438	0.446	4,584,157	0.4433	0.00%
2006-07-07	0	1.710	1.690	1.710	1.700	1.750	1,198,000	2,061,440	1.7207	0.441	0.436	0.441	0.438	0.451	4,646,209	0.4437	-1.16%
2006-07-06	0	1.730	1.730	1.750	1.680	1.720	924,000	1,560,940	1.6893	0.446	0.446	0.451	0.433	0.443	3,583,554	0.4356	4.22%
2006-07-05	0	1.660	1.660	1.670	1.640	1.720	1,150,000	1,936,740	1.6841	0.428	0.428	0.431	0.423	0.443	4,460,051	0.4342	-3.49%
2006-07-04	0	1.720	1.710	1.720	1.710	1.750	948,000	1,640,820	1.7308	0.443	0.441	0.443	0.441	0.451	3,676,633	0.4463	-0.58%
2006-07-03	0	1.730	1.730	1.740	1.720	1.770	1,372,000	2,393,380	1.7444	0.446	0.446	0.449	0.443	0.456	5,321,034	0.4498	-1.70%
2006-06-30	0	1.760	1.760	1.770	1.690	1.770	5,088,020	8,789,674	1.7275	0.454	0.454	0.456	0.436	0.456	19,732,893	0.4454	4.76%
2006-06-29	0	1.680	1.670	1.680	1.650	1.700	1,252,000	2,086,240	1.6663	0.433	0.431	0.433	0.425	0.438	4,855,638	0.4297	0.00%
2006-06-28	0	1.680	1.670	1.690	1.660	1.680	972,660	1,631,362	1.6772	0.433	0.431	0.436	0.428	0.433	3,772,272	0.4325	-1.18%
2006-06-27	0	1.700	1.680	1.700	1.680	1.740	2,228,000	3,796,000	1.7038	0.438	0.433	0.438	0.433	0.449	8,640,864	0.4393	0.59%
2006-06-26	0	1.690	1.680	1.690	1.620	1.700	5,895,000	9,724,680	1.6496	0.436	0.433	0.436	0.418	0.438	22,862,608	0.4254	5.63%
2006-06-23	0	1.600	1.570	1.600	1.550	1.600	1,748,000	2,736,700	1.5656	0.413	0.405	0.413	0.400	0.413	6,779,277	0.4037	3.23%
2006-06-22	0	1.550	1.540	1.550	1.490	1.550	2,735,000	4,175,020	1.5265	0.400	0.397	0.400	0.384	0.400	10,607,164	0.3936	5.44%
2006-06-21	0	1.470	1.460	1.470	1.440	1.470	854,000	1,240,480	1.4526	0.379	0.376	0.379	0.371	0.379	3,312,072	0.3745	1.38%
2006-06-20	0	1.450	1.440	1.450	1.400	1.530	3,348,000	4,818,020	1.4391	0.374	0.371	0.374	0.361	0.395	12,984,565	0.3711	-3.97%
2006-06-19	0	1.510	1.500	1.510	1.490	1.530	1,102,000	1,654,400	1.5013	0.389	0.387	0.389	0.384	0.395	4,273,892	0.3871	-1.95%
2006-06-16	0	1.540	1.500	1.540	1.490	1.540	2,744,000	4,150,260	1.5125	0.397	0.387	0.397	0.384	0.397	10,642,069	0.3900	1.32%
2006-06-15	0	1.520	1.470	1.520	1.440	1.520	1,550,000	2,280,560	1.4713	0.392	0.379	0.392	0.371	0.392	6,011,373	0.3794	1.33%
2006-06-14	0	1.500	1.450	1.500	1.450	1.520	1,912,000	2,826,240	1.4782	0.387	0.374	0.387	0.374	0.392	7,415,319	0.3811	-1.32%
2006-06-13	0	1.520	1.520	1.530	1.510	1.570	788,000	1,206,980	1.5317	0.392	0.392	0.395	0.389	0.405	3,056,104	0.3949	-4.40%
2006-06-12	0	1.590	1.560	1.590	1.560	1.590	819,940	1,290,868	1.5743	0.410	0.402	0.410	0.402	0.410	3,179,977	0.4059	0.63%
2006-06-09	0	1.580	1.580	1.590	1.550	1.590	1,070,000	1,686,840	1.5765	0.407	0.407	0.410	0.400	0.410	4,149,786	0.4065	0.00%
2006-06-08	0	1.580	1.580	1.590	1.560	1.610	1,178,000	1,875,100	1.5918	0.407	0.407	0.410	0.402	0.415	4,568,643	0.4104	-3.66%
2006-06-07	0	1.640	1.640	1.650	1.610	1.650	2,364,000	3,864,540	1.6347	0.423	0.423	0.425	0.415	0.425	9,168,313	0.4215	0.61%
2006-06-06	0	1.630	1.630	1.650	1.580	1.650	1,088,000	1,745,260	1.6041	0.420	0.420	0.425	0.407	0.425	4,219,596	0.4136	2.52%
2006-06-05	0	1.590	1.570	1.590	1.570	1.620	1,919,000	3,053,050	1.5910	0.410	0.405	0.410	0.405	0.418	7,442,467	0.4102	0.63%
2006-06-02	0	1.580	1.570	1.580	1.560	1.600	2,326,130	3,666,080	1.5760	0.407	0.405	0.407	0.402	0.413	9,021,442	0.4064	0.00%
2006-06-01	0	1.580	1.570	1.580	1.570	1.660	5,342,000	8,628,000	1.6151	0.407	0.405	0.407	0.405	0.428	20,717,905	0.4165	-3.07%
2006-05-30	0	1.630	1.620	1.630	1.570	1.700	3,932,000	6,386,120	1.6241	0.420	0.418	0.420	0.405	0.438	15,249,495	0.4188	3.16%
2006-05-29	0	1.580	1.580	1.590	1.580	1.630	1,390,000	2,232,620	1.6062	0.407	0.407	0.410	0.407	0.420	5,390,844	0.4142	-1.25%
2006-05-26	0	1.600	1.590	1.600	1.590	1.620	1,294,000	2,073,940	1.6027	0.413	0.410	0.413	0.410	0.418	5,018,527	0.4133	1.91%
2006-05-25	0	1.570	1.570	1.600	1.560	1.650	1,606,000	2,575,200	1.6035	0.405	0.405	0.413	0.402	0.425	6,228,558	0.4135	-4.85%
2006-05-24	0	1.650	1.640	1.680	1.630	1.700	1,396,000	2,316,600	1.6595	0.425	0.423	0.433	0.420	0.438	5,414,114	0.4279	1.85%
2006-05-23	0	1.620	1.600	1.610	1.580	1.710	2,825,000	4,610,100	1.6319	0.418	0.413	0.415	0.407	0.441	10,956,212	0.4208	-4.71%
2006-05-22	0	1.700	1.690	1.700	1.690	1.770	2,547,000	4,404,510	1.7293	0.438	0.436	0.438	0.436	0.456	9,878,043	0.4459	-5.56%
2006-05-19	0	1.800	1.790	1.810	1.770	1.820	1,499,690	2,694,774	1.7969	0.464	0.462	0.467	0.456	0.469	5,816,255	0.4633	1.12%
2006-05-18	0	1.780	1.770	1.780	1.770	1.790	937,000	1,669,520	1.7818	0.459	0.456	0.459	0.456	0.462	3,633,972	0.4594	-2.20%
2006-05-17	0	1.820	1.800	1.820	1.750	1.820	1,214,000	2,159,600	1.7789	0.469	0.464	0.469	0.451	0.469	4,708,262	0.4587	4.00%
2006-05-16	0	1.750	1.730	1.750	1.720	1.790	1,965,330	3,429,748	1.7451	0.451	0.446	0.451	0.443	0.462	7,622,149	0.4500	-1.13%
2006-05-15	0	1.770	1.750	1.770	1.750	1.800	1,606,000	2,845,500	1.7718	0.456	0.451	0.456	0.451	0.464	6,228,558	0.4568	-1.67%
2006-05-12	0	1.800	1.780	1.790	1.770	1.800	2,000,330	3,575,724	1.7876	0.464	0.459	0.462	0.456	0.464	7,757,890	0.4609	-0.55%
2006-05-11	0	1.810	1.790	1.810	1.790	1.840	2,506,000	4,554,580	1.8175	0.467	0.462	0.467	0.462	0.474	9,719,032	0.4686	-1.63%
2006-05-10	0	1.840	1.830	1.840	1.830	1.870	1,378,000	2,538,100	1.8419	0.474	0.472	0.474	0.472	0.482	5,344,304	0.4749	-1.08%
2006-05-09	0	1.860	1.840	1.860	1.830	1.860	1,061,200	1,959,512	1.8465	0.480	0.474	0.480	0.472	0.480	4,115,657	0.4761	0.54%
2006-05-08	0	1.850	1.840	1.850	1.830	1.900	1,419,000	2,639,850	1.8604	0.477	0.474	0.477	0.472	0.490	5,503,315	0.4797	-1.60%
2006-05-04	0	1.880	1.870	1.880	1.850	1.880	1,440,000	2,694,300	1.8710	0.485	0.482	0.485	0.477	0.485	5,584,759	0.4824	0.00%
2006-05-03	0	1.880	1.880	1.890	1.880	1.920	1,114,000	2,105,580	1.8901	0.485	0.485	0.487	0.485	0.495	4,320,432	0.4874	-0.53%
2006-05-02	0	1.890	1.870	1.890	1.860	1.910	1,192,000	2,233,660	1.8739	0.487	0.482	0.487	0.480	0.492	4,622,940	0.4832	0.00%
2006-04-28	0	1.890	1.860	1.890	1.830	1.890	1,262,000	2,339,860	1.8541	0.487	0.480	0.487	0.472	0.487	4,894,421	0.4781	1.07%
2006-04-27	0	1.870	1.880	1.890	1.850	1.880	1,336,000	2,490,680	1.8643	0.482	0.485	0.487	0.477	0.485	5,181,415	0.4807	1.63%
2006-04-26	0	1.840	1.840	1.850	1.820	1.870	4,012,000	7,376,280	1.8386	0.474	0.474	0.477	0.469	0.482	15,559,760	0.4741	-1.60%
2006-04-25	0	1.870	1.850	1.870	1.780	1.920	5,666,000	10,487,720	1.8510	0.482	0.477	0.482	0.459	0.495	21,974,476	0.4773	-2.60%
2006-04-24	0	1.920	1.890	1.920	1.890	2.025	4,757,200	9,282,314	1.9512	0.495	0.487	0.495	0.487	0.522	18,449,873	0.5031	-3.52%
2006-04-21	0	1.990	1.990	2.000	1.990	2.050	1,817,220	3,660,681	2.0144	0.513	0.513	0.516	0.513	0.529	7,047,733	0.5194	-2.93%
2006-04-20	0	2.050	2.050	2.075	1.990	2.075	4,308,000	8,716,140	2.0232	0.529	0.529	0.535	0.513	0.535	16,707,738	0.5217	-1.20%
2006-04-19	0	2.075	2.050	2.075	2.050	2.125	9,620,000	20,129,150	2.0924	0.535	0.529	0.535	0.529	0.548	37,309,294	0.5395	2.47%
2006-04-18	0	2.025	2.000	2.025	1.990	2.050	3,732,660	7,516,157	2.0136	0.522	0.516	0.522	0.513	0.529	14,476,394	0.5192	-1.22%
2006-04-13	0	2.050	2.025	2.050	2.025	2.100	7,370,000	15,155,350	2.0564	0.529	0.522	0.529	0.522	0.541	28,583,108	0.5302	0.00%
2006-04-12	0	2.050	2.050	2.075	2.000	2.150	243,856,600	450,887,200	1.8490	0.529	0.529	0.535	0.516	0.554	945,750,271	0.4768	5.13%
2006-04-11	1	-	-	-	-	-	0	0	-	0.503	-	-	-	-	0	-	0.00%
2006-04-10	1	-	-	-	-	-	0	0	-	0.503	-	-	-	-	0	-	0.00%
2006-04-07	1	-	-	-	-	-	0	0	-	0.503	-	-	-	-	0	-	0.00%
2006-04-06	0	1.950	1.940	1.950	1.910	1.950	6,779,660	13,079,401	1.9292	0.503	0.500	0.503	0.492	0.503	26,293,589	0.4974	1.04%
2006-04-04	0	1.930	1.920	1.930	1.900	1.930	9,920,000	19,039,420	1.9193	0.498	0.495	0.498	0.490	0.498	38,472,786	0.4949	1.58%
2006-04-03	0	1.900	1.880	1.900	1.870	1.900	3,626,000	6,829,760	1.8836	0.490	0.485	0.490	0.482	0.490	14,062,734	0.4857	2.15%
2006-03-31	0	1.860	1.860	1.880	1.860	1.890	2,051,000	3,837,860	1.8712	0.480	0.480	0.485	0.480	0.487	7,954,404	0.4825	-0.53%
2006-03-30	0	1.870	1.870	1.880	1.870	1.910	1,202,000	2,273,420	1.8914	0.482	0.482	0.485	0.482	0.492	4,661,723	0.4877	-1.06%
2006-03-29	0	1.890	1.860	1.890	1.870	1.910	1,614,000	3,043,640	1.8858	0.487	0.480	0.487	0.482	0.492	6,259,584	0.4862	0.53%
2006-03-28	0	1.880	1.860	1.880	1.850	1.890	2,494,000	4,671,060	1.8729	0.485	0.480	0.485	0.477	0.487	9,672,493	0.4829	-1.05%
2006-03-27	0	1.900	1.880	1.900	1.880	1.920	1,282,000	2,437,420	1.9013	0.490	0.485	0.490	0.485	0.495	4,971,987	0.4902	-1.04%
2006-03-24	0	1.920	1.900	1.920	1.870	1.940	4,299,490	8,156,812	1.8972	0.495	0.490	0.495	0.482	0.500	16,674,734	0.4892	1.59%
2006-03-23	0	1.890	1.890	1.900	1.880	1.900	1,454,000	2,750,940	1.8920	0.487	0.487	0.490	0.485	0.490	5,639,055	0.4878	0.00%
2006-03-22	0	1.890	1.880	1.890	1.880	1.920	1,830,000	3,470,980	1.8967	0.487	0.485	0.487	0.485	0.495	7,097,298	0.4891	-1.05%
2006-03-21	0	1.910	1.900	1.920	1.900	1.940	12,716,000	24,296,460	1.9107	0.492	0.490	0.495	0.490	0.500	49,316,526	0.4927	1.06%
2006-03-20	0	1.890	1.880	1.890	1.870	1.890	1,634,000	3,072,420	1.8803	0.487	0.485	0.487	0.482	0.487	6,337,150	0.4848	0.00%
2006-03-17	0	1.890	1.880	1.900	1.880	1.900	1,480,000	2,798,700	1.8910	0.487	0.485	0.490	0.485	0.490	5,739,891	0.4876	0.00%
2006-03-16	0	1.890	1.890	1.900	1.880	1.910	3,504,000	6,648,200	1.8973	0.487	0.487	0.490	0.485	0.492	13,589,581	0.4892	-0.53%
2006-03-15	0	1.900	1.890	1.900	1.870	1.920	1,732,000	3,270,000	1.8880	0.490	0.487	0.490	0.482	0.495	6,717,224	0.4868	1.60%
2006-03-14	0	1.870	1.850	1.870	1.850	1.890	2,214,830	4,126,372	1.8631	0.482	0.477	0.482	0.477	0.487	8,589,786	0.4804	0.00%
2006-03-13	0	1.870	1.850	1.860	1.860	1.910	1,360,660	2,557,724	1.8798	0.482	0.477	0.480	0.480	0.492	5,277,054	0.4847	-0.53%
2006-03-10	0	1.880	1.880	1.890	1.810	1.890	2,140,000	3,976,240	1.8581	0.485	0.485	0.487	0.467	0.487	8,299,573	0.4791	1.62%
2006-03-09	0	1.850	1.830	1.850	1.790	1.860	3,889,000	7,128,350	1.8330	0.477	0.472	0.477	0.462	0.480	15,082,728	0.4726	0.54%
2006-03-08	0	1.840	1.820	1.850	1.820	1.890	6,122,000	11,262,000	1.8396	0.474	0.469	0.477	0.469	0.487	23,742,983	0.4743	-3.16%
2006-03-07	0	1.900	1.900	1.920	1.900	1.950	1,502,000	2,878,800	1.9166	0.490	0.490	0.495	0.490	0.503	5,825,214	0.4942	-2.06%
2006-03-06	0	1.940	1.930	1.940	1.930	1.960	1,173,060	2,280,416	1.9440	0.500	0.498	0.500	0.498	0.505	4,549,484	0.5012	-0.51%
2006-03-03	0	1.950	1.940	1.950	1.940	1.990	2,394,000	4,667,600	1.9497	0.503	0.500	0.503	0.500	0.513	9,284,662	0.5027	-0.51%
2006-03-02	0	1.960	1.950	1.960	1.950	2.025	3,104,000	6,130,490	1.9750	0.505	0.503	0.505	0.503	0.522	12,038,259	0.5093	0.00%
2006-03-01	0	1.960	1.950	1.960	1.940	1.960	3,977,000	7,762,220	1.9518	0.505	0.503	0.505	0.500	0.505	15,424,019	0.5033	-0.51%
2006-02-28	0	1.970	1.950	1.970	1.950	1.970	1,032,000	2,019,640	1.9570	0.508	0.503	0.508	0.503	0.508	4,002,411	0.5046	1.03%
2006-02-27	0	1.950	1.950	1.960	1.950	1.970	7,396,000	14,488,740	1.9590	0.503	0.503	0.505	0.503	0.508	28,683,944	0.5051	-0.51%
2006-02-24	0	1.960	1.950	1.960	1.950	1.990	1,244,000	2,453,720	1.9724	0.505	0.503	0.505	0.503	0.513	4,824,611	0.5086	-1.01%
2006-02-23	0	1.980	1.970	1.980	1.960	1.980	3,581,160	7,062,542	1.9721	0.511	0.508	0.511	0.505	0.511	13,888,831	0.5085	-0.50%
2006-02-22	0	1.990	1.970	1.990	1.980	1.990	1,308,100	2,591,364	1.9810	0.513	0.508	0.513	0.511	0.513	5,073,211	0.5108	0.00%
2006-02-21	0	1.990	1.980	1.990	1.970	1.990	3,382,000	6,725,120	1.9885	0.513	0.511	0.513	0.508	0.513	13,116,428	0.5127	0.00%
2006-02-20	0	1.990	1.970	1.990	1.980	2.000	4,665,330	9,291,500	1.9916	0.513	0.508	0.513	0.511	0.516	18,093,573	0.5135	0.00%
2006-02-17	0	1.990	1.980	1.990	1.970	1.990	1,716,000	3,409,340	1.9868	0.513	0.511	0.513	0.508	0.513	6,655,171	0.5123	1.53%
2006-02-16	0	1.960	1.960	1.980	1.940	2.025	1,034,000	2,038,970	1.9719	0.505	0.505	0.511	0.500	0.522	4,010,167	0.5085	-2.00%
2006-02-15	0	2.000	1.990	2.000	1.960	2.025	4,491,000	8,916,120	1.9853	0.516	0.513	0.516	0.505	0.522	17,417,468	0.5119	1.52%
2006-02-14	0	1.970	1.960	1.970	1.960	1.990	1,368,000	2,697,620	1.9719	0.508	0.505	0.508	0.505	0.513	5,305,521	0.5085	0.51%
2006-02-13	0	1.960	1.960	1.970	1.940	1.980	1,834,000	3,602,200	1.9641	0.505	0.505	0.508	0.500	0.511	7,112,811	0.5064	-0.51%
2006-02-10	0	1.970	1.960	1.970	1.940	1.970	2,348,000	4,586,720	1.9535	0.508	0.505	0.508	0.500	0.508	9,106,260	0.5037	1.03%
2006-02-09	0	1.950	1.940	1.950	1.940	1.980	1,908,000	3,723,840	1.9517	0.503	0.500	0.503	0.500	0.511	7,399,806	0.5032	-2.50%
2006-02-08	0	2.000	1.990	2.000	1.910	2.000	2,239,440	4,383,190	1.9573	0.516	0.513	0.516	0.492	0.516	8,685,231	0.5047	0.50%
2006-02-07	0	1.990	1.990	2.000	1.970	2.050	9,231,000	18,452,990	1.9990	0.513	0.513	0.516	0.508	0.529	35,800,633	0.5154	-0.50%
2006-02-06	0	2.000	2.000	2.025	1.970	2.025	3,938,000	7,907,870	2.0081	0.516	0.516	0.522	0.508	0.522	15,272,765	0.5178	1.52%
2006-02-03	0	1.970	1.960	1.970	1.950	1.970	2,937,600	5,755,092	1.9591	0.508	0.505	0.508	0.503	0.508	11,392,909	0.5051	-0.51%
2006-02-02	0	1.980	1.980	1.990	1.930	2.050	9,296,660	18,510,120	1.9911	0.511	0.511	0.513	0.498	0.529	36,055,283	0.5134	3.13%
2006-02-01	0	1.920	1.920	1.930	1.920	1.970	3,102,000	6,016,760	1.9396	0.495	0.495	0.498	0.495	0.508	12,030,502	0.5001	0.00%
2006-01-27	0	1.920	1.920	1.930	1.880	1.950	44,853,000	83,871,560	1.8699	0.495	0.495	0.498	0.485	0.503	173,953,614	0.4821	2.67%
2006-01-26	0	1.870	1.870	1.880	1.850	1.890	18,462,000	34,608,880	1.8746	0.482	0.482	0.485	0.477	0.487	71,601,267	0.4834	1.08%
2006-01-25	0	1.850	1.840	1.850	1.850	1.870	3,187,990	5,908,262	1.8533	0.477	0.474	0.477	0.477	0.482	12,363,998	0.4779	1.09%
2006-01-24	0	1.830	1.820	1.840	1.820	1.850	3,091,610	5,650,097	1.8276	0.472	0.469	0.474	0.469	0.477	11,990,207	0.4712	0.00%
2006-01-23	0	1.830	1.820	1.840	1.770	1.840	6,410,000	11,549,940	1.8019	0.472	0.469	0.474	0.456	0.474	24,859,935	0.4646	1.67%
2006-01-20	0	1.800	1.830	1.840	1.790	1.850	4,297,000	7,799,718	1.8152	0.464	0.472	0.474	0.462	0.477	16,665,077	0.4680	-0.55%
2006-01-19	0	1.810	1.790	1.820	1.780	1.840	3,535,000	6,381,700	1.8053	0.467	0.462	0.469	0.459	0.474	13,709,808	0.4655	1.12%
2006-01-18	0	1.790	1.790	1.800	1.770	1.800	2,390,000	4,284,860	1.7928	0.462	0.462	0.464	0.456	0.464	9,269,149	0.4623	0.56%
2006-01-17	0	1.780	1.770	1.780	1.780	1.840	1,548,000	2,804,520	1.8117	0.459	0.456	0.459	0.459	0.474	6,003,616	0.4671	-3.26%
2006-01-16	0	1.840	1.840	1.850	1.840	1.880	1,166,000	2,169,840	1.8609	0.474	0.474	0.477	0.474	0.485	4,522,104	0.4798	-0.54%
2006-01-13	0	1.850	1.850	1.860	1.840	1.860	1,991,000	3,690,040	1.8534	0.477	0.477	0.480	0.474	0.480	7,721,705	0.4779	0.00%
2006-01-12	0	1.850	1.840	1.850	1.840	1.900	3,453,030	6,420,194	1.8593	0.477	0.474	0.477	0.474	0.490	13,391,904	0.4794	-0.54%
2006-01-11	0	1.860	1.850	1.860	1.850	1.910	3,916,000	7,312,760	1.8674	0.480	0.477	0.480	0.477	0.492	15,187,442	0.4815	-2.11%
2006-01-10	0	1.900	1.900	1.910	1.900	1.940	1,472,000	2,826,040	1.9199	0.490	0.490	0.492	0.490	0.500	5,708,865	0.4950	-2.06%
2006-01-09	0	1.940	1.930	1.940	1.920	1.960	26,301,000	50,423,660	1.9172	0.500	0.498	0.500	0.495	0.505	102,003,300	0.4943	1.57%
2006-01-06	0	1.910	1.910	1.940	1.900	1.950	1,526,000	2,940,460	1.9269	0.492	0.492	0.500	0.490	0.503	5,918,293	0.4968	0.00%
2006-01-05	0	1.910	1.900	1.910	1.900	1.940	1,137,000	2,176,297	1.9141	0.492	0.490	0.492	0.490	0.500	4,409,633	0.4935	-0.00%
2006-01-04	0	1.960	1.950	1.960	1.920	1.970	11,578,000	22,059,700	1.9053	0.492	0.490	0.492	0.482	0.495	46,078,487	0.4787	2.08%
2006-01-03	0	1.920	1.910	1.920	1.900	1.940	964,000	1,847,620	1.9166	0.482	0.480	0.482	0.477	0.487	3,836,557	0.4816	0.52%
2005-12-30	0	1.910	1.900	1.910	1.870	1.910	825,760	1,556,658	1.8851	0.480	0.477	0.480	0.470	0.480	3,286,386	0.4737	0.53%
2005-12-29	0	1.900	1.900	1.920	1.900	1.940	496,000	951,520	1.9184	0.477	0.477	0.482	0.477	0.487	1,973,996	0.4820	-1.04%
2005-12-28	0	1.920	1.910	1.920	1.900	1.930	642,000	1,232,180	1.9193	0.482	0.480	0.482	0.477	0.485	2,555,052	0.4823	0.52%
2005-12-23	0	1.910	1.910	1.920	1.870	1.910	1,726,000	3,253,580	1.8850	0.480	0.480	0.482	0.470	0.480	6,869,189	0.4736	2.69%
2005-12-22	0	1.860	1.840	1.860	1.850	1.870	386,000	718,100	1.8604	0.467	0.462	0.467	0.465	0.470	1,536,215	0.4674	0.00%
2005-12-21	0	1.860	1.850	1.860	1.820	1.860	658,000	1,213,700	1.8445	0.467	0.465	0.467	0.457	0.467	2,618,729	0.4635	2.20%
2005-12-20	0	1.820	1.820	1.830	1.820	1.860	1,210,000	2,219,520	1.8343	0.457	0.457	0.460	0.457	0.467	4,815,596	0.4609	-2.15%
2005-12-19	0	1.860	1.860	1.870	1.850	1.900	1,438,000	2,682,800	1.8656	0.467	0.467	0.470	0.465	0.477	5,722,997	0.4688	-2.11%
2005-12-16	0	1.900	1.890	1.900	1.890	1.930	4,268,000	8,170,020	1.9143	0.477	0.475	0.477	0.475	0.485	16,985,920	0.4810	1.06%
2005-12-15	0	1.880	1.880	1.890	1.860	1.890	1,702,000	3,189,720	1.8741	0.472	0.472	0.475	0.467	0.475	6,773,673	0.4709	0.53%
2005-12-14	0	1.870	1.860	1.870	1.830	1.870	761,000	1,408,160	1.8504	0.470	0.467	0.470	0.460	0.470	3,028,652	0.4649	2.19%
2005-12-13	0	1.830	1.830	1.840	1.820	1.850	678,000	1,243,480	1.8340	0.460	0.460	0.462	0.457	0.465	2,698,326	0.4608	-1.61%
2005-12-12	0	1.860	1.840	1.860	1.840	1.880	694,180	1,291,389	1.8603	0.467	0.462	0.467	0.462	0.472	2,762,719	0.4674	-1.59%
2005-12-09	0	1.890	1.870	1.900	1.830	1.900	1,092,000	2,044,980	1.8727	0.475	0.470	0.477	0.460	0.477	4,345,976	0.4705	2.72%
2005-12-08	0	1.840	1.830	1.840	1.820	1.840	702,000	1,283,400	1.8282	0.462	0.460	0.462	0.457	0.462	2,793,842	0.4594	-0.54%
2005-12-07	0	1.850	1.830	1.850	1.820	1.870	918,000	1,687,160	1.8379	0.465	0.460	0.465	0.457	0.470	3,653,485	0.4618	0.54%
2005-12-06	0	1.840	1.820	1.840	1.830	1.890	622,000	1,153,040	1.8538	0.462	0.457	0.462	0.460	0.475	2,475,455	0.4658	-1.60%
2005-12-05	0	1.870	1.850	1.870	1.850	1.880	580,000	1,083,250	1.8677	0.470	0.465	0.470	0.465	0.472	2,308,302	0.4693	-0.53%
2005-12-02	0	1.880	1.860	1.880	1.870	1.900	842,880	1,581,970	1.8769	0.472	0.467	0.472	0.470	0.477	3,354,520	0.4716	0.00%
2005-12-01	0	1.880	1.870	1.880	1.860	1.890	618,000	1,159,760	1.8766	0.472	0.470	0.472	0.467	0.475	2,459,536	0.4715	0.00%
2005-11-30	0	1.880	1.870	1.880	1.870	1.900	1,476,000	2,780,740	1.8840	0.472	0.470	0.472	0.470	0.477	5,874,231	0.4734	0.00%
2005-11-29	0	1.880	1.870	1.880	1.820	1.900	908,000	1,695,800	1.8676	0.472	0.470	0.472	0.457	0.477	3,613,687	0.4693	1.62%
2005-11-28	0	1.850	1.810	1.850	1.820	1.870	841,120	1,546,256	1.8383	0.465	0.455	0.465	0.457	0.470	3,347,516	0.4619	1.09%
2005-11-25	0	1.830	1.820	1.830	1.810	1.840	760,000	1,381,540	1.8178	0.460	0.457	0.460	0.455	0.462	3,024,672	0.4568	0.00%
2005-11-24	0	1.830	1.810	1.830	1.810	1.830	511,350	930,683	1.8201	0.460	0.455	0.460	0.455	0.460	2,035,087	0.4573	0.00%
2005-11-23	0	1.830	1.810	1.840	1.800	1.840	818,000	1,490,780	1.8225	0.460	0.455	0.462	0.452	0.462	3,255,502	0.4579	0.55%
2005-11-22	0	1.820	1.800	1.820	1.770	1.830	1,206,000	2,174,320	1.8029	0.457	0.452	0.457	0.445	0.460	4,799,677	0.4530	-0.55%
2005-11-21	0	1.830	1.810	1.830	1.820	1.830	600,000	1,092,380	1.8206	0.460	0.455	0.460	0.457	0.460	2,387,899	0.4575	1.10%
2005-11-18	0	1.810	1.800	1.810	1.780	1.810	974,000	1,746,550	1.7932	0.455	0.452	0.455	0.447	0.455	3,876,356	0.4506	0.56%
2005-11-17	0	1.800	1.780	1.800	1.770	1.840	788,000	1,411,560	1.7913	0.452	0.447	0.452	0.445	0.462	3,136,107	0.4501	0.00%
2005-11-16	0	1.800	1.780	1.800	1.780	1.800	753,000	1,348,820	1.7913	0.452	0.447	0.452	0.447	0.452	2,996,813	0.4501	0.56%
2005-11-15	0	1.790	1.780	1.800	1.770	1.810	358,500	641,875	1.7904	0.450	0.447	0.452	0.445	0.455	1,426,770	0.4499	-1.65%
2005-11-14	0	1.820	1.810	1.820	1.810	1.850	610,250	1,117,343	1.8310	0.457	0.455	0.457	0.455	0.465	2,428,692	0.4601	-1.62%
2005-11-11	0	1.850	1.840	1.860	1.840	1.890	893,200	1,671,592	1.8715	0.465	0.462	0.467	0.462	0.475	3,554,785	0.4702	-1.07%
2005-11-10	0	1.870	1.850	1.880	1.850	1.870	920,000	1,716,940	1.8662	0.470	0.465	0.472	0.465	0.470	3,661,445	0.4689	-1.58%
2005-11-09	0	1.900	1.860	1.900	1.860	1.900	872,000	1,627,340	1.8662	0.477	0.467	0.477	0.467	0.477	3,470,413	0.4689	2.15%
2005-11-08	0	1.860	1.830	1.860	1.810	1.870	968,000	1,772,080	1.8307	0.467	0.460	0.467	0.455	0.470	3,852,477	0.4600	0.00%
2005-11-07	0	1.860	1.850	1.860	1.840	1.920	645,000	1,194,760	1.8523	0.467	0.465	0.467	0.462	0.482	2,566,991	0.4654	-2.62%
2005-11-04	0	1.910	1.910	1.920	1.850	1.910	1,690,000	3,184,380	1.8842	0.480	0.480	0.482	0.465	0.480	6,725,915	0.4734	2.14%
2005-11-03	0	1.870	1.840	1.870	1.780	1.890	1,846,000	3,404,580	1.8443	0.470	0.462	0.470	0.447	0.475	7,346,769	0.4634	5.65%
2005-11-02	0	1.770	1.770	1.780	1.720	1.790	1,108,850	1,947,088	1.7560	0.445	0.445	0.447	0.432	0.450	4,413,036	0.4412	1.14%
2005-11-01	0	1.750	1.740	1.750	1.680	1.750	1,688,000	2,883,700	1.7084	0.440	0.437	0.440	0.422	0.440	6,717,955	0.4293	1.74%
2005-10-31	0	1.720	1.700	1.720	1.660	1.750	2,096,000	3,542,500	1.6901	0.432	0.427	0.432	0.417	0.440	8,341,726	0.4247	-0.58%
2005-10-28	0	1.730	1.720	1.760	1.660	1.730	3,391,000	5,704,280	1.6822	0.435	0.432	0.442	0.417	0.435	13,495,608	0.4227	0.58%
2005-10-27	0	1.720	1.700	1.750	1.630	1.720	2,205,400	3,699,084	1.6773	0.432	0.427	0.440	0.410	0.432	8,777,120	0.4214	1.18%
2005-10-26	0	1.700	1.680	1.690	1.660	1.790	1,594,000	2,742,360	1.7204	0.427	0.422	0.425	0.417	0.450	6,343,851	0.4323	-3.95%
2005-10-25	0	1.770	1.760	1.780	1.760	1.850	1,650,000	2,941,520	1.7827	0.445	0.442	0.447	0.442	0.465	6,566,722	0.4479	-1.12%
2005-10-24	0	1.790	1.770	1.820	1.680	1.860	2,148,000	3,848,940	1.7919	0.450	0.445	0.457	0.422	0.467	8,548,678	0.4502	-3.76%
2005-10-21	0	1.860	1.850	1.860	1.840	1.920	2,228,000	4,153,160	1.8641	0.467	0.465	0.467	0.462	0.482	8,867,064	0.4684	-1.59%
2005-10-20	0	1.890	1.870	1.890	1.870	1.900	1,110,000	2,087,170	1.8803	0.475	0.470	0.475	0.470	0.477	4,417,613	0.4725	1.07%
2005-10-19	0	1.870	1.850	1.870	1.850	1.870	962,000	1,789,460	1.8601	0.470	0.465	0.470	0.465	0.470	3,828,598	0.4674	-2.09%
2005-10-18	0	1.910	1.890	1.910	1.890	1.930	652,000	1,246,420	1.9117	0.480	0.475	0.480	0.475	0.485	2,594,850	0.4803	-0.52%
2005-10-17	0	1.920	1.920	1.930	1.900	1.930	1,006,000	1,929,400	1.9179	0.482	0.482	0.485	0.477	0.485	4,003,710	0.4819	2.13%
2005-10-14	0	1.880	1.870	1.900	1.860	1.920	820,660	1,550,988	1.8899	0.472	0.470	0.477	0.467	0.482	3,266,088	0.4749	-1.57%
2005-10-13	0	1.910	1.900	1.910	1.850	1.910	957,330	1,809,694	1.8904	0.480	0.477	0.480	0.465	0.480	3,810,012	0.4750	2.69%
2005-10-12	0	1.860	1.860	1.890	1.860	1.900	3,338,000	6,278,620	1.8810	0.467	0.467	0.475	0.467	0.477	13,284,677	0.4726	-3.12%
2005-10-10	0	1.920	1.900	1.920	1.890	1.920	1,825,000	3,477,500	1.9055	0.482	0.477	0.482	0.475	0.482	7,263,192	0.4788	2.13%
2005-10-07	0	1.880	1.880	1.900	1.860	1.920	3,738,000	7,061,020	1.8890	0.472	0.472	0.477	0.467	0.482	14,876,609	0.4746	-1.05%
2005-10-06	0	1.900	1.890	1.900	1.890	1.950	4,657,350	8,896,008	1.9101	0.477	0.475	0.477	0.475	0.490	18,535,467	0.4799	-3.06%
2005-10-05	0	1.960	1.940	1.960	1.940	1.970	2,160,000	4,214,540	1.9512	0.492	0.487	0.492	0.487	0.495	8,596,436	0.4903	-1.01%
2005-10-04	0	1.980	1.970	1.980	1.970	2.000	1,757,000	3,486,840	1.9845	0.498	0.495	0.498	0.495	0.503	6,992,564	0.4986	-2.22%
2005-10-03	0	2.025	1.990	2.025	1.980	2.050	926,000	1,853,800	2.0019	0.509	0.500	0.509	0.498	0.515	3,685,324	0.5030	0.00%
2005-09-30	0	2.025	2.000	2.025	1.970	2.050	3,550,000	7,130,020	2.0085	0.509	0.503	0.509	0.495	0.515	14,128,401	0.5047	2.79%
2005-09-29	0	1.970	1.960	1.970	1.940	2.025	3,976,600	7,889,326	1.9839	0.495	0.492	0.495	0.487	0.509	15,826,197	0.4985	1.55%
2005-09-28	0	1.940	1.930	1.940	1.880	1.940	1,812,000	3,469,320	1.9146	0.487	0.485	0.487	0.472	0.487	7,211,454	0.4811	2.11%
2005-09-27	0	1.900	1.880	1.900	1.880	1.910	2,338,000	4,427,780	1.8938	0.477	0.472	0.477	0.472	0.480	9,304,846	0.4759	0.53%
2005-09-26	0	1.890	1.880	1.890	1.870	1.920	3,468,000	6,563,360	1.8925	0.475	0.472	0.475	0.470	0.482	13,802,055	0.4755	0.53%
2005-09-23	0	1.880	1.870	1.880	1.860	1.890	2,253,000	4,222,840	1.8743	0.472	0.470	0.472	0.467	0.475	8,966,560	0.4710	0.53%
2005-09-22	0	1.870	1.870	1.880	1.860	1.890	4,038,000	7,566,540	1.8738	0.470	0.470	0.472	0.467	0.475	16,070,559	0.4708	0.00%
2005-09-21	0	1.870	1.870	1.880	1.760	1.960	3,774,170	7,127,611	1.8885	0.470	0.470	0.472	0.442	0.492	15,020,560	0.4745	-0.11%
2005-09-20	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2005-09-16	1	-	-	-	-	-	0	0	-	0.470	-	-	-	-	0	-	0.00%
2005-09-15	0	1.940	1.930	1.940	1.920	1.980	6,126,000	11,841,400	1.9330	0.470	0.468	0.470	0.466	0.480	25,266,061	0.4687	-1.52%
2005-09-14	0	1.970	1.950	1.970	1.930	2.025	5,098,000	10,061,430	1.9736	0.478	0.473	0.478	0.468	0.491	21,026,180	0.4785	0.00%
2005-09-13	0	1.970	1.960	1.970	1.900	2.075	5,837,400	11,616,382	1.9900	0.478	0.475	0.478	0.461	0.503	24,075,760	0.4825	-3.90%
2005-09-12	0	2.050	2.025	2.050	2.025	2.100	6,259,240	12,854,072	2.0536	0.497	0.491	0.497	0.491	0.509	25,815,596	0.4979	-1.20%
2005-09-09	0	2.075	2.050	2.075	1.910	2.075	10,901,400	21,822,262	2.0018	0.503	0.497	0.503	0.463	0.503	44,961,710	0.4854	6.41%
2005-09-08	0	1.950	1.940	1.950	1.910	1.960	3,581,130	6,933,644	1.9362	0.473	0.470	0.473	0.463	0.475	14,770,005	0.4694	0.00%
2005-09-07	0	1.950	1.940	1.950	1.940	1.970	3,942,000	7,710,300	1.9559	0.473	0.470	0.473	0.470	0.478	16,258,376	0.4742	1.04%
2005-09-06	0	1.930	1.930	1.940	1.900	1.970	4,008,000	7,715,340	1.9250	0.468	0.468	0.470	0.461	0.478	16,530,587	0.4667	-1.53%
2005-09-05	0	1.960	1.960	1.970	1.880	1.980	6,224,000	12,097,680	1.9437	0.475	0.475	0.478	0.456	0.480	25,670,252	0.4713	1.55%
2005-09-02	0	1.930	1.920	1.930	1.920	2.000	7,861,060	15,303,636	1.9468	0.468	0.466	0.468	0.466	0.485	32,422,139	0.4720	-2.53%
2005-09-01	0	1.980	1.980	1.990	1.870	2.000	10,706,370	20,940,836	1.9559	0.480	0.480	0.482	0.453	0.485	44,157,329	0.4742	3.13%
2005-08-31	0	1.920	1.920	1.930	1.780	1.930	11,357,040	20,951,405	1.8448	0.466	0.466	0.468	0.432	0.468	46,840,951	0.4473	6.08%
2005-08-30	0	1.810	1.810	1.820	1.740	1.880	14,557,000	26,636,160	1.8298	0.439	0.439	0.441	0.422	0.456	60,038,859	0.4436	4.62%
2005-08-29	0	1.730	1.730	1.740	1.650	1.740	4,210,720	7,178,924	1.7049	0.419	0.419	0.422	0.400	0.422	17,366,684	0.4134	2.98%
2005-08-26	0	1.680	1.670	1.680	1.660	1.690	1,593,000	2,666,430	1.6738	0.407	0.405	0.407	0.402	0.410	6,570,166	0.4058	1.20%
2005-08-25	0	1.660	1.660	1.670	1.650	1.670	2,624,060	4,352,536	1.6587	0.402	0.402	0.405	0.400	0.405	10,822,667	0.4022	0.61%
2005-08-24	0	1.650	1.650	1.660	1.650	1.690	3,572,000	5,977,180	1.6733	0.400	0.400	0.402	0.400	0.410	14,732,349	0.4057	0.00%
2005-08-23	0	1.650	1.650	1.660	1.590	1.680	6,031,000	9,899,400	1.6414	0.400	0.400	0.402	0.386	0.407	24,874,243	0.3980	3.77%
2005-08-22	0	1.590	1.580	1.590	1.580	1.600	1,148,080	1,826,402	1.5908	0.386	0.383	0.386	0.383	0.388	4,735,139	0.3857	0.00%
2005-08-19	0	1.590	1.570	1.590	1.540	1.590	1,415,000	2,233,200	1.5782	0.386	0.381	0.386	0.373	0.386	5,836,023	0.3827	0.00%
2005-08-18	0	1.590	1.560	1.590	1.540	1.620	8,608,000	13,751,560	1.5975	0.386	0.378	0.386	0.373	0.393	35,502,817	0.3873	-1.24%
2005-08-17	0	1.610	1.600	1.610	1.580	1.610	2,020,800	3,222,080	1.5945	0.390	0.388	0.390	0.383	0.390	8,334,583	0.3866	1.26%
2005-08-16	0	1.590	1.580	1.590	1.560	1.610	2,358,000	3,744,820	1.5881	0.386	0.383	0.386	0.378	0.390	9,725,330	0.3851	1.92%
2005-08-15	0	1.560	1.560	1.570	1.530	1.590	1,904,000	2,960,880	1.5551	0.378	0.378	0.381	0.371	0.386	7,852,853	0.3770	-1.89%
2005-08-12	0	1.590	1.570	1.590	1.570	1.630	3,144,000	4,979,640	1.5839	0.386	0.381	0.386	0.381	0.395	12,967,107	0.3840	-2.45%
2005-08-11	0	1.630	1.630	1.640	1.560	1.660	6,688,000	10,833,600	1.6199	0.395	0.395	0.398	0.378	0.402	27,583,973	0.3927	-1.21%
2005-08-10	0	1.650	1.640	1.650	1.560	1.650	7,485,790	12,049,188	1.6096	0.400	0.398	0.400	0.378	0.400	30,874,376	0.3903	5.77%
2005-08-09	0	1.560	1.560	1.570	1.500	1.570	5,184,280	8,010,020	1.5451	0.378	0.378	0.381	0.364	0.381	21,382,033	0.3746	4.00%
2005-08-08	0	1.500	1.480	1.500	1.460	1.500	3,482,290	5,157,831	1.4812	0.364	0.359	0.364	0.354	0.364	14,362,349	0.3591	2.04%
2005-08-05	0	1.470	1.470	1.480	1.460	1.500	3,728,590	5,504,518	1.4763	0.356	0.356	0.359	0.354	0.364	15,378,189	0.3579	0.68%
2005-08-04	0	1.460	1.460	1.470	1.410	1.480	4,679,520	6,798,089	1.4527	0.354	0.354	0.356	0.342	0.359	19,300,202	0.3522	2.10%
2005-08-03	0	1.430	1.430	1.440	1.370	1.440	3,198,000	4,512,580	1.4111	0.347	0.347	0.349	0.332	0.349	13,189,824	0.3421	4.38%
2005-08-02	0	1.370	1.370	1.380	1.370	1.390	2,278,000	3,153,580	1.3844	0.332	0.332	0.335	0.332	0.337	9,395,378	0.3357	-1.44%
2005-08-01	0	1.390	1.380	1.390	1.380	1.410	1,894,000	2,640,760	1.3943	0.337	0.335	0.337	0.335	0.342	7,811,609	0.3381	0.00%
2005-07-29	0	1.390	1.380	1.390	1.380	1.440	4,298,000	5,995,660	1.3950	0.337	0.335	0.337	0.335	0.349	17,726,662	0.3382	-2.80%
2005-07-28	0	1.430	1.430	1.440	1.400	1.450	6,642,000	9,464,680	1.4250	0.347	0.347	0.349	0.339	0.352	27,394,250	0.3455	0.70%
2005-07-27	0	1.420	1.410	1.420	1.350	1.430	6,886,000	9,594,000	1.3933	0.344	0.342	0.344	0.327	0.347	28,400,603	0.3378	4.41%
2005-07-26	0	1.360	1.360	1.370	1.250	1.360	7,521,000	9,715,510	1.2918	0.330	0.330	0.332	0.303	0.330	31,019,596	0.3132	7.09%
2005-07-25	0	1.270	1.260	1.280	1.270	1.300	4,037,000	5,159,030	1.2779	0.308	0.305	0.310	0.308	0.315	16,650,194	0.3098	-0.78%
2005-07-22	0	1.280	1.280	1.290	1.270	1.320	3,552,000	4,548,280	1.2805	0.310	0.310	0.313	0.308	0.320	14,649,861	0.3105	-2.29%
2005-07-21	0	1.310	1.300	1.310	1.260	1.320	19,173,330	24,753,503	1.2910	0.318	0.315	0.318	0.305	0.320	79,078,441	0.3130	4.80%
2005-07-20	0	1.250	1.240	1.250	1.120	1.260	24,019,790	28,999,352	1.2073	0.303	0.301	0.303	0.272	0.305	99,067,170	0.2927	22.55%
2005-07-19	0	1.020	1.020	1.040	1.010	1.100	6,195,000	6,610,300	1.0670	0.247	0.247	0.252	0.245	0.267	25,550,645	0.2587	-5.56%
2005-07-18	0	1.080	1.060	1.080	1.060	1.080	3,590,000	3,850,780	1.0726	0.262	0.257	0.262	0.257	0.262	14,806,588	0.2601	0.00%
2005-07-15	0	1.080	1.080	1.090	1.080	1.090	2,384,080	2,581,961	1.0830	0.262	0.262	0.264	0.262	0.264	9,832,894	0.2626	0.00%
2005-07-14	0	1.080	1.070	1.080	1.070	1.100	4,962,000	5,386,080	1.0855	0.262	0.259	0.262	0.259	0.267	20,465,262	0.2632	0.00%
2005-07-13	0	1.080	1.070	1.090	1.070	1.090	1,944,000	2,105,800	1.0832	0.262	0.259	0.264	0.259	0.264	8,017,829	0.2626	-0.92%
2005-07-12	0	1.090	1.080	1.100	1.090	1.120	1,080,000	1,184,480	1.0967	0.264	0.262	0.267	0.264	0.272	4,454,350	0.2659	-2.68%
2005-07-11	0	1.120	1.110	1.130	1.100	1.130	3,406,000	3,818,880	1.1212	0.272	0.269	0.274	0.267	0.274	14,047,699	0.2719	0.00%
2005-07-08	0	1.120	1.100	1.120	1.100	1.140	1,124,000	1,257,520	1.1188	0.272	0.267	0.272	0.267	0.276	4,635,823	0.2713	-1.75%
2005-07-07	0	1.140	1.120	1.140	1.120	1.170	804,000	918,680	1.1426	0.276	0.272	0.276	0.272	0.284	3,316,016	0.2770	-2.56%
2005-07-06	0	1.170	1.170	1.180	1.120	1.190	2,446,000	2,849,560	1.1650	0.284	0.284	0.286	0.272	0.289	10,088,277	0.2825	3.54%
2005-07-05	0	1.130	1.130	1.140	1.130	1.180	1,878,000	2,165,940	1.1533	0.274	0.274	0.276	0.274	0.286	7,745,619	0.2796	-5.04%
2005-07-04	0	1.190	1.190	1.200	1.190	1.250	1,845,000	2,227,290	1.2072	0.289	0.289	0.291	0.289	0.303	7,609,514	0.2927	-4.03%
2005-06-30	0	1.240	1.230	1.240	1.230	1.260	612,000	762,880	1.2465	0.301	0.298	0.301	0.298	0.305	2,524,131	0.3022	-1.59%
2005-06-29	0	1.260	1.250	1.270	1.240	1.260	1,488,000	1,855,020	1.2467	0.305	0.303	0.308	0.301	0.305	6,137,104	0.3023	2.44%
2005-06-28	0	1.230	1.230	1.240	1.230	1.230	620,660	763,306	1.2298	0.298	0.298	0.301	0.298	0.298	2,559,849	0.2982	0.82%
2005-06-27	0	1.220	1.220	1.230	1.210	1.240	1,336,000	1,627,580	1.2182	0.296	0.296	0.298	0.293	0.301	5,510,196	0.2954	-1.61%
2005-06-24	0	1.240	1.230	1.240	1.230	1.240	1,012,000	1,249,820	1.2350	0.301	0.298	0.301	0.298	0.301	4,173,891	0.2994	0.81%
2005-06-23	0	1.230	1.220	1.230	1.210	1.270	914,000	1,130,220	1.2366	0.298	0.296	0.298	0.293	0.308	3,769,700	0.2998	-2.38%
2005-06-22	0	1.260	1.260	1.270	1.260	1.280	1,112,000	1,411,380	1.2692	0.305	0.305	0.308	0.305	0.310	4,586,330	0.3077	0.00%
2005-06-21	0	1.260	1.260	1.270	1.260	1.290	521,990	662,028	1.2683	0.305	0.305	0.308	0.305	0.313	2,152,894	0.3075	-1.56%
2005-06-20	0	1.280	1.280	1.300	1.250	1.300	1,960,000	2,515,500	1.2834	0.310	0.310	0.315	0.303	0.315	8,083,820	0.3112	2.40%
2005-06-17	0	1.250	1.250	1.260	1.190	1.260	1,236,000	1,524,240	1.2332	0.303	0.303	0.305	0.289	0.305	5,097,756	0.2990	3.31%
2005-06-16	0	1.210	1.210	1.220	1.190	1.210	810,000	971,780	1.1997	0.293	0.293	0.296	0.289	0.293	3,340,762	0.2909	0.00%
2005-06-15	0	1.210	1.210	1.220	1.210	1.250	2,408,000	2,963,440	1.2307	0.293	0.293	0.296	0.293	0.303	9,931,550	0.2984	-3.20%
2005-06-14	0	1.250	1.240	1.250	1.200	1.250	3,393,000	4,167,280	1.2282	0.303	0.301	0.303	0.291	0.303	13,994,082	0.2978	5.04%
2005-06-13	0	1.190	1.190	1.200	1.130	1.200	1,606,330	1,886,443	1.1744	0.289	0.289	0.291	0.274	0.291	6,625,144	0.2847	6.25%
2005-06-10	0	1.120	1.120	1.140	1.100	1.130	1,398,000	1,560,280	1.1161	0.272	0.272	0.276	0.267	0.274	5,765,908	0.2706	2.75%
2005-06-09	0	1.090	1.080	1.090	1.080	1.130	4,773,390	5,270,891	1.1042	0.264	0.262	0.264	0.262	0.274	19,687,359	0.2677	1.87%
2005-06-08	0	1.070	1.070	1.080	1.060	1.080	2,664,000	2,854,780	1.0716	0.259	0.259	0.262	0.257	0.262	10,987,396	0.2598	0.94%
2005-06-07	0	1.060	1.060	1.070	1.060	1.090	1,210,000	1,294,480	1.0698	0.257	0.257	0.259	0.257	0.264	4,990,521	0.2594	-1.85%
2005-06-06	0	1.080	1.080	1.090	1.060	1.090	1,322,000	1,424,580	1.0776	0.262	0.262	0.264	0.257	0.264	5,452,454	0.2613	1.89%
2005-06-03	0	1.060	1.040	1.060	1.050	1.090	7,240,000	7,766,740	1.0728	0.257	0.252	0.257	0.255	0.264	29,860,640	0.2601	-1.85%
2005-06-02	0	1.080	1.080	1.090	1.060	1.090	786,000	847,680	1.0785	0.262	0.262	0.264	0.257	0.264	3,241,777	0.2615	2.86%
2005-06-01	0	1.050	1.060	1.070	1.050	1.060	954,000	1,007,780	1.0564	0.255	0.257	0.259	0.255	0.257	3,934,676	0.2561	0.00%
2005-05-31	0	1.050	1.050	1.060	1.040	1.060	2,457,440	2,589,084	1.0536	0.255	0.255	0.257	0.252	0.257	10,135,460	0.2554	0.96%
2005-05-30	0	1.040	1.040	1.050	1.030	1.060	2,032,000	2,131,280	1.0489	0.252	0.252	0.255	0.250	0.257	8,380,776	0.2543	0.97%
2005-05-27	0	1.030	1.030	1.040	1.000	1.120	17,824,000	18,297,500	1.0266	0.250	0.250	0.252	0.242	0.272	73,513,267	0.2489	-6.36%
2005-05-26	0	1.100	1.090	1.100	1.100	1.150	2,788,000	3,131,640	1.1233	0.267	0.264	0.267	0.267	0.279	11,498,821	0.2723	-4.35%
2005-05-25	0	1.150	1.140	1.150	1.150	1.170	1,990,000	2,301,940	1.1568	0.279	0.276	0.279	0.279	0.284	8,207,552	0.2805	-1.71%
2005-05-24	0	1.170	1.170	1.190	1.160	1.180	1,688,080	1,974,748	1.1698	0.284	0.284	0.289	0.281	0.286	6,962,313	0.2836	0.86%
2005-05-23	0	1.160	1.150	1.160	1.130	1.160	2,623,000	3,013,320	1.1488	0.281	0.279	0.281	0.274	0.281	10,818,296	0.2785	0.00%
2005-05-20	0	1.160	1.150	1.160	1.140	1.160	1,256,200	1,448,542	1.1531	0.281	0.279	0.281	0.276	0.281	5,181,069	0.2796	0.00%
2005-05-19	0	1.160	1.150	1.160	1.140	1.210	6,052,000	7,142,280	1.1802	0.281	0.279	0.281	0.276	0.293	24,960,856	0.2861	-2.52%
2005-05-18	0	1.190	1.180	1.190	1.170	1.220	7,470,000	8,913,020	1.1932	0.289	0.286	0.289	0.284	0.296	30,809,252	0.2893	0.00%
2005-05-17	0	1.190	1.180	1.190	1.170	1.190	3,414,000	4,031,840	1.1810	0.289	0.286	0.289	0.284	0.289	14,080,694	0.2863	2.59%
2005-05-13	0	1.160	1.160	1.170	1.140	1.200	3,990,000	4,673,820	1.1714	0.281	0.281	0.284	0.276	0.291	16,456,347	0.2840	-3.33%
2005-05-12	0	1.200	1.200	1.210	1.190	1.250	2,464,000	3,027,160	1.2286	0.291	0.291	0.293	0.289	0.303	10,162,516	0.2979	-4.00%
2005-05-11	0	1.250	1.240	1.260	1.240	1.280	4,810,000	6,050,060	1.2578	0.303	0.301	0.305	0.301	0.310	19,838,354	0.3050	-2.34%
2005-05-10	0	1.280	1.280	1.290	1.280	1.290	1,759,000	2,256,180	1.2826	0.310	0.310	0.313	0.310	0.313	7,254,816	0.3110	0.00%
2005-05-09	0	1.280	1.280	1.290	1.280	1.320	3,098,000	3,981,760	1.2853	0.310	0.310	0.313	0.310	0.320	12,777,384	0.3116	-3.03%
2005-05-06	0	1.320	1.290	1.320	1.280	1.320	4,940,000	6,373,960	1.2903	0.320	0.313	0.320	0.310	0.320	20,374,525	0.3128	0.76%
2005-05-05	0	1.310	1.300	1.320	1.290	1.320	1,632,200	2,132,112	1.3063	0.318	0.315	0.320	0.313	0.320	6,731,842	0.3167	-0.76%
2005-05-04	0	1.320	1.310	1.320	1.310	1.330	1,176,000	1,554,220	1.3216	0.320	0.318	0.320	0.318	0.322	4,850,292	0.3204	0.76%
2005-05-03	0	1.310	1.300	1.310	1.300	1.320	1,040,080	1,362,282	1.3098	0.318	0.315	0.318	0.315	0.320	4,289,704	0.3176	1.55%
2005-04-29	0	1.290	1.280	1.300	1.290	1.300	830,400	1,072,900	1.2920	0.313	0.310	0.315	0.313	0.315	3,424,900	0.3133	-0.77%
2005-04-28	0	1.300	1.300	1.310	1.290	1.300	908,000	1,176,380	1.2956	0.315	0.315	0.318	0.313	0.315	3,744,953	0.3141	0.00%
2005-04-27	0	1.300	1.290	1.300	1.280	1.300	914,000	1,183,360	1.2947	0.315	0.313	0.315	0.310	0.315	3,769,700	0.3139	1.56%
2005-04-26	0	1.280	1.280	1.300	1.280	1.320	4,322,000	5,599,360	1.2955	0.310	0.310	0.315	0.310	0.320	17,825,647	0.3141	-3.03%
2005-04-25	0	1.320	1.310	1.320	1.300	1.330	2,020,000	2,664,840	1.3192	0.320	0.318	0.320	0.315	0.322	8,331,284	0.3199	1.54%
2005-04-22	0	1.300	1.300	1.310	1.290	1.320	2,164,000	2,821,500	1.3038	0.315	0.315	0.318	0.313	0.320	8,925,197	0.3161	-1.52%
2005-04-21	0	1.320	1.320	1.330	1.280	1.320	2,072,000	2,713,740	1.3097	0.320	0.320	0.322	0.310	0.320	8,545,752	0.3176	0.00%
2005-04-20	0	1.320	1.310	1.320	1.300	1.340	2,475,000	3,277,060	1.3241	0.320	0.318	0.320	0.315	0.325	10,207,885	0.3210	-1.49%
2005-04-19	0	1.340	1.340	1.350	1.330	1.370	1,596,000	2,142,600	1.3425	0.325	0.325	0.327	0.322	0.332	6,582,539	0.3255	-0.74%
2005-04-18	0	1.350	1.350	1.360	1.330	1.370	2,147,000	2,906,940	1.3540	0.327	0.327	0.330	0.322	0.332	8,855,082	0.3283	-2.17%
2005-04-15	0	1.380	1.370	1.380	1.370	1.390	1,590,000	2,192,000	1.3786	0.335	0.332	0.335	0.332	0.337	6,557,793	0.3343	-0.72%
2005-04-14	0	1.390	1.380	1.390	1.380	1.390	1,120,440	1,547,690	1.3813	0.337	0.335	0.337	0.335	0.337	4,621,140	0.3349	0.00%
2005-04-13	0	1.390	1.380	1.390	1.370	1.410	2,204,000	3,053,020	1.3852	0.337	0.335	0.337	0.332	0.342	9,090,173	0.3359	0.00%
2005-04-12	0	1.390	1.380	1.400	1.380	1.430	1,736,000	2,436,880	1.4037	0.337	0.335	0.339	0.335	0.347	7,159,955	0.3403	-2.11%
2005-04-11	0	1.420	1.420	1.430	1.400	1.430	5,575,000	7,921,180	1.4208	0.344	0.344	0.347	0.339	0.347	22,993,518	0.3445	0.71%
2005-04-08	0	1.410	1.390	1.410	1.340	1.410	5,477,930	7,618,076	1.3907	0.342	0.337	0.342	0.325	0.342	22,593,163	0.3372	5.22%
2005-04-07	0	1.340	1.340	1.350	1.330	1.350	2,838,000	3,795,590	1.3374	0.325	0.325	0.327	0.322	0.327	11,705,041	0.3243	-0.74%
2005-04-06	0	1.350	1.340	1.350	1.320	1.360	1,355,000	1,824,100	1.3462	0.327	0.325	0.327	0.320	0.330	5,588,559	0.3264	0.75%
2005-04-04	0	1.340	1.330	1.340	1.310	1.340	1,136,000	1,503,120	1.3232	0.325	0.322	0.325	0.318	0.325	4,685,316	0.3208	1.52%
2005-04-01	0	1.320	1.300	1.320	1.300	1.320	1,590,000	2,082,360	1.3097	0.320	0.315	0.320	0.315	0.320	6,557,793	0.3175	-0.75%
2005-03-31	0	1.330	1.320	1.330	1.310	1.340	1,055,800	1,397,044	1.3232	0.322	0.320	0.322	0.318	0.325	4,354,539	0.3208	1.53%
2005-03-30	0	1.310	1.300	1.310	1.290	1.350	2,218,000	2,924,800	1.3187	0.318	0.315	0.318	0.313	0.327	9,147,914	0.3197	-2.96%
2005-03-29	0	1.350	1.350	1.360	1.340	1.370	2,216,000	2,995,600	1.3518	0.327	0.327	0.330	0.325	0.332	9,139,666	0.3278	0.75%
2005-03-24	0	1.340	1.330	1.340	1.320	1.350	1,634,000	2,183,280	1.3362	0.325	0.322	0.325	0.320	0.327	6,739,266	0.3240	0.75%
2005-03-23	0	1.330	1.330	1.350	1.310	1.350	2,478,190	3,316,085	1.3381	0.322	0.322	0.327	0.318	0.327	10,221,041	0.3244	-1.48%
2005-03-22	0	1.350	1.340	1.350	1.340	1.360	2,464,000	3,323,000	1.3486	0.327	0.325	0.327	0.325	0.330	10,162,516	0.3270	0.00%
2005-03-21	0	1.350	1.350	1.360	1.340	1.370	1,320,000	1,787,340	1.3540	0.327	0.327	0.330	0.325	0.332	5,444,205	0.3283	-0.74%
2005-03-18	0	1.360	1.360	1.370	1.350	1.370	1,558,000	2,127,080	1.3653	0.330	0.330	0.332	0.327	0.332	6,425,812	0.3310	-0.73%
2005-03-17	0	1.370	1.360	1.380	1.340	1.380	2,328,000	3,164,540	1.3593	0.332	0.330	0.335	0.325	0.335	9,601,598	0.3296	-0.72%
2005-03-16	0	1.380	1.370	1.380	1.340	1.380	2,086,030	2,833,059	1.3581	0.335	0.332	0.335	0.325	0.335	8,603,618	0.3293	1.47%
2005-03-15	0	1.360	1.350	1.360	1.340	1.420	2,835,200	3,877,488	1.3676	0.330	0.327	0.330	0.325	0.344	11,693,493	0.3316	-1.45%
2005-03-14	0	1.380	1.370	1.380	1.380	1.390	2,334,320	3,230,649	1.3840	0.335	0.332	0.335	0.335	0.337	9,627,664	0.3356	0.73%
2005-03-11	0	1.370	1.370	1.380	1.360	1.390	2,623,220	3,615,083	1.3781	0.332	0.332	0.335	0.330	0.337	10,819,203	0.3341	-0.72%
2005-03-10	0	1.380	1.360	1.380	1.370	1.400	5,000,000	6,867,580	1.3735	0.335	0.330	0.335	0.332	0.339	20,621,989	0.3330	-0.72%
2005-03-09	0	1.390	1.390	1.400	1.360	1.430	13,000,000	18,106,660	1.3928	0.337	0.337	0.339	0.330	0.347	53,617,172	0.3377	1.46%
2005-03-08	0	1.370	1.350	1.370	1.250	1.370	10,124,000	13,224,100	1.3062	0.332	0.327	0.332	0.303	0.332	41,755,404	0.3167	7.87%
2005-03-07	0	1.270	1.270	1.290	1.270	1.330	2,248,000	2,904,720	1.2921	0.308	0.308	0.313	0.308	0.322	9,271,646	0.3133	-2.31%
2005-03-04	0	1.300	1.290	1.300	1.290	1.380	4,170,000	5,502,980	1.3197	0.315	0.313	0.315	0.313	0.335	17,198,739	0.3200	-1.52%
2005-03-03	0	1.320	1.330	1.360	1.320	1.410	4,930,000	6,716,760	1.3624	0.320	0.322	0.330	0.320	0.342	20,333,281	0.3303	-5.71%
2005-03-02	0	1.400	1.390	1.400	1.370	1.430	5,658,000	7,875,860	1.3920	0.339	0.337	0.339	0.332	0.347	23,335,843	0.3375	-2.10%
2005-03-01	0	1.430	1.420	1.430	1.380	1.450	5,029,800	7,130,154	1.4176	0.347	0.344	0.347	0.335	0.352	20,744,896	0.3437	1.42%
2005-02-28	0	1.410	1.390	1.410	1.370	1.420	6,148,000	8,597,820	1.3985	0.342	0.337	0.342	0.332	0.344	25,356,798	0.3391	1.44%
2005-02-25	0	1.390	1.380	1.390	1.370	1.410	5,476,660	7,610,844	1.3897	0.337	0.335	0.337	0.332	0.342	22,587,925	0.3369	0.00%
2005-02-24	0	1.390	1.380	1.390	1.350	1.420	5,460,500	7,616,560	1.3948	0.337	0.335	0.337	0.327	0.344	22,521,274	0.3382	-0.71%
2005-02-23	0	1.400	1.380	1.400	1.340	1.400	6,164,000	8,472,280	1.3745	0.339	0.335	0.339	0.325	0.339	25,422,788	0.3333	-1.41%
2005-02-22	0	1.420	1.400	1.410	1.400	1.450	5,416,000	7,720,520	1.4255	0.344	0.339	0.342	0.339	0.352	22,337,739	0.3456	0.00%
2005-02-21	0	1.420	1.400	1.420	1.400	1.480	5,821,000	8,279,640	1.4224	0.344	0.339	0.344	0.339	0.359	24,008,120	0.3449	-4.05%
2005-02-18	0	1.480	1.460	1.480	1.330	1.500	12,268,190	17,632,680	1.4373	0.359	0.354	0.359	0.322	0.364	50,598,896	0.3485	8.82%
2005-02-17	0	1.360	1.350	1.360	1.250	1.360	8,958,000	11,836,160	1.3213	0.330	0.327	0.330	0.303	0.330	36,946,356	0.3204	5.43%
2005-02-16	0	1.290	1.280	1.290	1.250	1.290	6,072,220	7,691,013	1.2666	0.313	0.310	0.313	0.303	0.313	25,044,251	0.3071	1.57%
2005-02-15	0	1.270	1.250	1.280	1.250	1.330	6,328,000	7,990,900	1.2628	0.308	0.303	0.310	0.303	0.322	26,099,189	0.3062	0.00%
2005-02-14	0	1.270	1.270	1.300	1.230	1.300	6,636,000	8,375,660	1.2622	0.308	0.308	0.315	0.298	0.315	27,369,504	0.3060	2.42%
2005-02-08	0	1.240	1.210	1.240	1.150	1.240	3,642,000	4,393,200	1.2063	0.301	0.293	0.301	0.279	0.301	15,021,057	0.2925	5.98%
2005-02-07	0	1.170	1.160	1.170	1.150	1.210	6,901,330	8,078,770	1.1706	0.284	0.281	0.284	0.279	0.293	28,463,830	0.2838	-2.50%
2005-02-04	0	1.200	1.190	1.200	1.180	1.260	5,342,000	6,500,380	1.2168	0.291	0.289	0.291	0.286	0.305	22,032,533	0.2950	-2.44%
2005-02-03	0	1.230	1.220	1.230	1.210	1.290	6,021,000	7,471,410	1.2409	0.298	0.296	0.298	0.293	0.313	24,832,999	0.3009	-1.60%
2005-02-02	0	1.250	1.230	1.250	1.200	1.270	13,430,000	16,395,340	1.2208	0.303	0.298	0.303	0.291	0.308	55,390,663	0.2960	0.81%
2005-02-01	0	1.240	1.220	1.240	1.230	1.370	12,448,000	15,936,240	1.2802	0.301	0.296	0.301	0.298	0.332	51,340,504	0.3104	-6.77%
2005-01-31	0	1.330	1.330	1.340	1.330	1.400	5,785,000	7,872,660	1.3609	0.322	0.322	0.325	0.322	0.339	23,859,641	0.3300	-2.92%
2005-01-28	0	1.370	1.370	1.380	1.360	1.390	6,662,500	9,204,415	1.3815	0.332	0.332	0.335	0.330	0.337	27,478,801	0.3350	-2.14%
2005-01-27	0	1.400	1.390	1.400	1.370	1.430	8,746,000	12,266,940	1.4026	0.339	0.337	0.339	0.332	0.347	36,071,983	0.3401	-0.71%
2005-01-26	0	1.410	1.400	1.410	1.370	1.440	15,108,000	21,217,740	1.4044	0.342	0.339	0.342	0.332	0.349	62,311,402	0.3405	4.44%
2005-01-25	0	1.350	1.340	1.390	1.270	1.380	11,418,730	15,000,115	1.3136	0.327	0.325	0.337	0.308	0.335	47,095,385	0.3185	4.65%
2005-01-24	0	1.290	1.270	1.290	1.270	1.340	5,892,000	7,619,980	1.2933	0.313	0.308	0.313	0.308	0.325	24,300,952	0.3136	-2.27%
2005-01-21	0	1.320	1.290	1.330	1.290	1.330	10,906,990	14,333,238	1.3141	0.320	0.313	0.322	0.313	0.322	44,984,766	0.3186	3.13%
2005-01-20	0	1.280	1.280	1.300	1.250	1.350	11,135,000	14,437,760	1.2966	0.310	0.310	0.315	0.303	0.327	45,925,170	0.3144	-6.57%
2005-01-19	0	1.370	1.350	1.370	1.330	1.380	6,460,000	8,782,200	1.3595	0.332	0.327	0.332	0.322	0.335	26,643,610	0.3296	2.24%
2005-01-18	0	1.340	1.340	1.350	1.260	1.390	11,236,000	14,961,840	1.3316	0.325	0.325	0.327	0.305	0.337	46,341,734	0.3229	2.29%
2005-01-17	0	1.310	1.300	1.320	1.290	1.440	9,200,000	12,529,600	1.3619	0.318	0.315	0.320	0.313	0.349	37,944,460	0.3302	-4.38%
2005-01-14	0	1.370	1.340	1.370	1.320	1.450	11,995,130	16,599,769	1.3839	0.332	0.325	0.332	0.320	0.352	49,472,688	0.3355	-3.52%
2005-01-13	0	1.420	1.410	1.420	1.280	1.460	19,034,140	26,809,079	1.4085	0.344	0.342	0.344	0.310	0.354	78,504,366	0.3415	0.71%
2005-01-12	0	1.410	1.420	1.440	1.000	1.450	24,100,000	29,192,900	1.2113	0.342	0.344	0.349	0.242	0.352	99,397,988	0.2937	12.80%
2005-01-11	0	1.250	1.220	1.270	1.210	1.660	31,816,000	44,413,540	1.3959	0.303	0.296	0.308	0.293	0.402	131,221,841	0.3385	-23.78%
2005-01-10	0	1.640	1.610	1.660	1.480	1.760	21,941,000	35,428,160	1.6147	0.398	0.390	0.402	0.359	0.427	90,493,413	0.3915	-5.04%
2005-01-07	0	1.760	1.760	1.780	1.420	2.175	187,703,700	343,070,341	1.8277	0.419	0.419	0.423	0.338	0.517	788,957,690	0.4348	-7.85%
2005-01-06	1	-	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2005-01-05	1	-	-	-	-	-	0	0	-	0.454	-	-	-	-	0	-	0.00%
2005-01-04	0	1.910	1.890	1.900	1.810	2.150	46,621,270	89,366,442	1.9169	0.454	0.450	0.452	0.431	0.512	195,958,894	0.4560	4.66%
2005-01-03	0	18.25	18.25	18.30	15.05	19.10	4,469,564	76,749,243	17.172	0.434	0.434	0.435	0.358	0.454	187,865,071	0.4085	22.90%
2004-12-31	0	14.85	14.90	14.95	13.20	14.95	2,233,843	30,970,527	13.864	0.353	0.354	0.356	0.314	0.356	93,893,067	0.3298	9.19%
2004-12-30	0	13.60	13.60	13.65	13.10	14.10	2,256,607	30,784,595	13.642	0.324	0.324	0.325	0.312	0.335	94,849,885	0.3246	5.02%
2004-12-29	0	12.95	13.00	13.05	11.45	13.10	3,891,425	47,846,820	12.295	0.308	0.309	0.310	0.272	0.312	163,564,686	0.2925	15.63%
2004-12-28	0	11.20	11.20	11.25	10.75	11.40	1,652,020	18,362,878	11.115	0.266	0.266	0.268	0.256	0.271	69,437,836	0.2645	4.67%
2004-12-24	0	10.70	10.50	10.75	10.45	10.80	912,000	9,730,700	10.670	0.255	0.250	0.256	0.249	0.257	38,333,257	0.2538	0.94%
2004-12-23	0	10.60	10.50	10.60	10.50	10.95	2,435,412	26,080,859	10.709	0.252	0.250	0.252	0.250	0.261	102,365,432	0.2548	-0.93%
2004-12-22	0	10.70	10.55	10.70	10.50	11.20	1,197,300	12,957,330	10.822	0.255	0.251	0.255	0.250	0.266	50,325,009	0.2575	-1.83%
2004-12-21	0	10.90	10.70	11.00	10.60	11.30	1,748,400	19,307,080	11.043	0.259	0.255	0.262	0.252	0.269	73,488,888	0.2627	-3.54%
2004-12-20	0	11.30	11.20	11.30	10.90	11.50	2,853,600	32,011,150	11.218	0.269	0.266	0.269	0.259	0.274	119,942,743	0.2669	5.61%
2004-12-17	0	10.70	10.60	10.80	10.05	10.85	2,024,044	21,040,741	10.395	0.255	0.252	0.257	0.239	0.258	85,074,779	0.2473	3.88%
2004-12-16	0	10.30	10.05	10.40	9.900	10.65	2,100,899	21,756,380	10.356	0.245	0.239	0.247	0.236	0.253	88,305,154	0.2464	0.00%
2004-12-15	0	10.30	10.10	10.30	9.950	10.80	1,114,780	11,534,618	10.347	0.245	0.240	0.245	0.237	0.257	46,856,522	0.2462	3.52%
2004-12-14	0	9.950	9.800	10.00	9.800	10.15	671,300	6,753,160	10.060	0.237	0.233	0.238	0.233	0.241	28,216,135	0.2393	-0.50%
2004-12-13	0	10.00	9.850	10.00	9.650	10.90	990,166	10,155,477	10.256	0.238	0.234	0.238	0.230	0.259	41,618,736	0.2440	-4.31%
2004-12-10	0	10.45	10.45	10.75	10.45	11.00	1,578,300	17,022,235	10.785	0.249	0.249	0.256	0.249	0.262	66,339,232	0.2566	-1.88%
2004-12-09	0	10.65	10.55	10.65	10.60	11.40	1,324,435	14,359,362	10.842	0.253	0.251	0.253	0.252	0.271	55,668,758	0.2579	-3.18%
2004-12-08	0	11.00	10.90	11.00	10.60	11.40	1,547,000	17,101,850	11.055	0.262	0.259	0.262	0.252	0.271	65,023,627	0.2630	-1.79%
2004-12-07	0	11.20	11.10	11.20	11.00	12.20	1,516,200	17,641,430	11.635	0.266	0.264	0.266	0.262	0.290	63,729,039	0.2768	-5.49%
2004-12-06	0	11.85	11.75	11.85	11.65	12.40	1,641,626	19,868,304	12.103	0.282	0.280	0.282	0.277	0.295	69,000,955	0.2879	0.42%
2004-12-03	0	11.80	11.80	11.90	11.15	12.00	1,034,323	12,020,573	11.622	0.281	0.281	0.283	0.265	0.285	43,474,747	0.2765	7.27%
2004-12-02	0	11.00	10.70	11.00	10.35	12.85	1,917,291	21,917,567	11.432	0.262	0.255	0.262	0.246	0.306	80,587,728	0.2720	-15.38%
2004-12-01	0	13.00	12.85	13.00	12.80	13.80	1,545,940	20,562,520	13.301	0.309	0.306	0.309	0.305	0.328	64,979,073	0.3164	-6.14%
2004-11-30	0	13.85	13.60	13.95	12.50	15.50	3,588,030	49,534,316	13.805	0.330	0.324	0.332	0.297	0.369	150,812,363	0.3284	-1.07%
2004-11-29	1	-	-	-	-	-	0	0	-	0.333	-	-	-	-	0	-	0.00%
2004-11-26	1	-	-	-	-	-	0	0	-	0.333	-	-	-	-	0	-	0.00%
2004-11-25	1	-	-	-	-	-	0	0	-	0.333	-	-	-	-	0	-	0.00%
2004-11-24	1	-	-	-	-	-	0	0	-	0.333	-	-	-	-	0	-	0.00%
2004-11-23	1	-	-	-	-	-	0	0	-	0.333	-	-	-	-	0	-	0.00%
2004-11-22	0	14.00	13.85	14.00	11.60	14.50	4,004,551	51,690,485	12.908	0.333	0.330	0.333	0.276	0.345	168,319,607	0.3071	18.64%
2004-11-19	0	11.80	11.50	11.90	11.25	12.55	2,645,118	31,443,454	11.887	0.281	0.274	0.283	0.268	0.299	111,179,811	0.2828	8.76%
2004-11-18	0	10.85	10.90	10.95	9.900	11.10	1,993,426	21,041,585	10.555	0.258	0.259	0.261	0.236	0.264	83,787,841	0.2511	7.43%
2004-11-17	0	10.10	9.950	10.20	9.100	10.15	1,925,655	18,647,018	9.6835	0.240	0.237	0.243	0.217	0.241	80,939,285	0.2304	10.99%
2004-11-16	0	9.100	9.050	9.100	8.850	9.100	799,694	7,193,723	8.9956	0.217	0.215	0.217	0.211	0.217	33,612,802	0.2140	2.82%
2004-11-15	0	8.850	8.750	8.850	8.400	9.000	1,226,040	10,676,472	8.7081	0.211	0.208	0.211	0.200	0.214	51,533,011	0.2072	4.12%
2004-11-12	0	8.500	8.450	8.550	8.200	8.550	944,577	7,893,736	8.3569	0.202	0.201	0.203	0.195	0.203	39,702,536	0.1988	3.03%
2004-11-11	0	8.250	8.250	8.450	8.250	8.700	1,515,408	12,938,447	8.5379	0.196	0.196	0.201	0.196	0.207	63,695,750	0.2031	-3.51%
2004-11-10	0	8.550	8.450	8.550	8.100	8.600	1,158,900	9,627,200	8.3072	0.203	0.201	0.203	0.193	0.205	48,710,977	0.1976	0.59%
2004-11-09	0	8.500	8.400	8.500	7.800	8.550	988,349	8,209,553	8.3063	0.202	0.200	0.202	0.186	0.203	41,542,364	0.1976	6.25%
2004-11-08	0	8.000	7.950	8.000	7.500	8.150	971,718	7,735,889	7.9610	0.190	0.189	0.190	0.178	0.194	40,843,329	0.1894	7.38%
2004-11-05	0	7.450	7.500	7.750	7.200	7.550	247,713	1,837,669	7.4185	0.177	0.178	0.184	0.171	0.180	10,411,893	0.1765	-1.32%
2004-11-04	0	7.550	7.400	7.800	6.500	7.850	568,898	4,068,218	7.1510	0.180	0.176	0.186	0.155	0.187	23,911,966	0.1701	15.27%
2004-11-03	0	6.550	6.450	6.550	6.200	6.550	160,317	1,028,708	6.4167	0.156	0.153	0.156	0.148	0.156	6,738,457	0.1527	7.38%
2004-11-02	0	6.100	6.100	6.300	5.950	6.300	54,323	328,673	6.0503	0.145	0.145	0.150	0.142	0.150	2,283,309	0.1439	4.27%
2004-11-01	0	5.850	5.850	6.050	5.500	5.800	18,600	104,270	5.6059	0.139	0.139	0.144	0.131	0.138	781,797	0.1334	1.74%
2004-10-29	0	5.750	5.700	5.950	5.750	5.750	16,700	95,675	5.7290	0.137	0.136	0.142	0.137	0.137	701,936	0.1363	0.00%
2004-10-28	0	5.750	5.750	5.900	5.650	5.750	5,300	30,300	5.7170	0.137	0.137	0.140	0.134	0.137	222,770	0.1360	2.68%
2004-10-27	0	5.600	5.600	5.950	5.600	5.600	1,266	7,036	5.5577	0.133	0.133	0.142	0.133	0.133	53,213	0.1322	0.90%
2004-10-26	0	5.550	5.500	6.000	-	-	826	4,378	5.3002	0.132	0.131	0.143	-	-	34,718	0.1261	0.00%
2004-10-25	0	5.550	5.550	5.700	5.550	5.750	18,000	102,000	5.6667	0.132	0.132	0.136	0.132	0.137	756,577	0.1348	-3.48%
2004-10-21	0	5.750	5.750	6.000	5.750	5.750	3,272	18,766	5.7353	0.137	0.137	0.143	0.137	0.137	137,529	0.1365	-0.86%
2004-10-20	0	5.800	5.750	6.000	5.800	5.800	5,000	29,000	5.8000	0.138	0.137	0.143	0.138	0.138	210,160	0.1380	-2.52%
2004-10-19	0	5.950	5.750	5.950	-	-	0	0	-	0.142	0.137	0.142	-	-	0	-	0.00%
2004-10-18	0	5.950	5.650	5.950	6.000	6.000	3,000	18,000	6.0000	0.142	0.134	0.142	0.143	0.143	126,096	0.1427	1.71%
2004-10-15	0	5.850	5.800	5.900	5.800	5.850	22,060	128,080	5.8060	0.139	0.138	0.140	0.138	0.139	927,228	0.1381	1.74%
2004-10-14	0	5.750	5.700	5.750	5.700	5.750	16,000	91,750	5.7344	0.137	0.136	0.137	0.136	0.137	672,513	0.1364	-0.86%
2004-10-13	0	5.800	5.800	6.000	5.800	5.800	26,000	150,800	5.8000	0.138	0.138	0.143	0.138	0.138	1,092,834	0.1380	-3.33%
2004-10-12	0	6.000	5.700	6.150	5.900	6.000	22,000	130,500	5.9318	0.143	0.136	0.146	0.140	0.143	924,706	0.1411	1.69%
2004-10-11	0	5.900	5.600	5.950	5.600	5.900	25,722	149,899	5.8277	0.140	0.133	0.142	0.133	0.140	1,081,149	0.1386	5.36%
2004-10-08	0	5.600	5.600	5.900	5.600	5.600	1,620	8,948	5.5235	0.133	0.133	0.140	0.133	0.133	68,092	0.1314	-2.61%
2004-10-07	0	5.750	5.750	5.900	5.750	5.750	4,300	24,665	5.7360	0.137	0.137	0.140	0.137	0.137	180,738	0.1365	0.00%
2004-10-06	0	5.750	5.700	5.750	5.750	5.750	10,000	57,500	5.7500	0.137	0.136	0.137	0.137	0.137	420,321	0.1368	-0.86%
2004-10-05	0	5.800	5.700	5.900	5.800	5.850	10,000	58,450	5.8450	0.138	0.136	0.140	0.138	0.139	420,321	0.1391	-1.69%
2004-10-04	0	5.900	5.800	5.900	5.700	5.900	22,100	128,655	5.8215	0.140	0.138	0.140	0.136	0.140	928,909	0.1385	3.51%
2004-09-30	0	5.700	5.700	5.900	-	-	240	1,320	5.5000	0.136	0.136	0.140	-	-	10,088	0.1309	1.79%
2004-09-28	0	5.600	5.550	5.800	5.500	5.600	15,280	84,512	5.5309	0.133	0.132	0.138	0.131	0.133	642,250	0.1316	-0.88%
2004-09-27	0	5.650	5.600	5.700	-	-	0	0	-	0.134	0.133	0.136	-	-	0	-	0.00%
2004-09-24	0	5.650	5.650	5.700	5.650	5.750	43,400	247,460	5.7018	0.134	0.134	0.136	0.134	0.137	1,824,192	0.1357	-2.59%
2004-09-23	0	5.800	5.800	5.950	5.700	5.800	5,700	32,535	5.7079	0.138	0.138	0.142	0.136	0.138	239,583	0.1358	-0.85%
2004-09-22	0	5.850	5.850	6.000	5.850	6.000	48,800	292,190	5.9875	0.139	0.139	0.143	0.139	0.143	2,051,165	0.1425	-2.50%
2004-09-21	0	6.000	5.950	6.050	5.900	6.150	72,649	435,049	5.9884	0.143	0.142	0.144	0.140	0.146	3,053,589	0.1425	0.00%
2004-09-20	0	6.000	6.000	6.200	5.950	6.050	31,880	191,510	6.0072	0.143	0.143	0.148	0.142	0.144	1,339,983	0.1429	-0.83%
2004-09-17	0	6.050	6.050	6.250	5.800	6.250	34,166	208,263	6.0956	0.144	0.144	0.149	0.138	0.149	1,436,068	0.1450	-1.14%
2004-09-16	0	6.500	6.400	6.500	6.350	6.500	148,300	947,055	6.3861	0.146	0.143	0.146	0.142	0.146	6,620,396	0.1431	0.00%
2004-09-15	0	6.500	6.400	6.500	6.200	6.500	57,426	359,853	6.2664	0.146	0.143	0.146	0.139	0.146	2,563,607	0.1404	4.84%
2004-09-14	0	6.200	6.200	6.300	6.100	6.400	66,230	411,005	6.2057	0.139	0.139	0.141	0.137	0.143	2,956,634	0.1390	1.64%
2004-09-13	0	6.100	6.100	6.300	6.100	6.300	55,400	346,400	6.2527	0.137	0.137	0.141	0.137	0.141	2,473,162	0.1401	0.83%
2004-09-10	0	6.050	6.050	6.150	6.000	6.100	45,000	272,100	6.0467	0.136	0.136	0.138	0.134	0.137	2,008,886	0.1354	0.83%
2004-09-09	0	6.000	5.950	6.000	5.850	6.000	49,119	291,784	5.9403	0.134	0.133	0.134	0.131	0.134	2,192,766	0.1331	6.19%
2004-09-08	0	5.650	5.650	5.950	5.650	5.950	114,555	659,594	5.7579	0.127	0.127	0.133	0.127	0.133	5,113,955	0.1290	4.63%
2004-09-07	0	5.400	5.500	5.800	5.400	5.500	35,400	192,000	5.4237	0.121	0.123	0.130	0.121	0.123	1,580,324	0.1215	0.00%
2004-09-06	0	5.400	5.200	5.400	5.400	5.400	10,000	54,000	5.4000	0.121	0.116	0.121	0.121	0.121	446,419	0.1210	0.00%
2004-09-03	0	5.400	5.100	5.400	5.150	5.400	17,000	88,100	5.1824	0.121	0.114	0.121	0.115	0.121	758,913	0.1161	4.85%
2004-09-02	0	5.150	5.150	5.250	-	-	100	490	4.9000	0.115	0.115	0.118	-	-	4,464	0.1098	0.98%
2004-09-01	0	5.100	5.100	5.250	-	-	500	2,463	4.9260	0.114	0.114	0.118	-	-	22,321	0.1103	0.00%
2004-08-31	0	5.100	5.100	5.300	5.100	5.100	8,000	40,800	5.1000	0.114	0.114	0.119	0.114	0.114	357,135	0.1142	-3.77%
2004-08-30	0	5.300	5.100	5.300	5.300	5.300	2,523	12,915	5.1189	0.119	0.114	0.119	0.119	0.119	112,632	0.1147	1.92%
2004-08-27	0	5.200	5.200	5.500	5.200	5.200	3,002	15,610	5.1999	0.116	0.116	0.123	0.116	0.116	134,015	0.1165	-3.70%
2004-08-26	0	5.400	5.250	5.400	5.300	5.400	19,000	101,200	5.3263	0.121	0.118	0.121	0.119	0.121	848,196	0.1193	-1.82%
2004-08-25	0	5.500	5.250	5.500	5.100	5.600	121,000	645,200	5.3322	0.123	0.118	0.123	0.114	0.125	5,401,672	0.1194	12.24%
2004-08-24	0	4.900	4.900	5.050	4.900	4.900	5,000	24,500	4.9000	0.110	0.110	0.113	0.110	0.110	223,210	0.1098	-2.00%
2004-08-23	0	5.000	5.000	5.150	5.000	5.000	6,740	33,552	4.9780	0.112	0.112	0.115	0.112	0.112	300,887	0.1115	1.01%
2004-08-20	0	4.950	4.900	5.150	-	-	0	0	-	0.111	0.110	0.115	-	-	0	-	0.00%
2004-08-19	0	4.950	4.925	5.200	4.950	4.950	9,000	44,550	4.9500	0.111	0.110	0.116	0.111	0.111	401,777	0.1109	1.02%
2004-08-18	0	4.900	4.875	5.050	4.900	4.900	15,000	73,500	4.9000	0.110	0.109	0.113	0.110	0.110	669,629	0.1098	-1.01%
2004-08-17	0	4.950	4.900	5.100	4.950	4.950	15,000	74,250	4.9500	0.111	0.110	0.114	0.111	0.111	669,629	0.1109	-1.00%
2004-08-16	0	5.000	4.975	5.050	4.950	5.000	14,272	71,183	4.9876	0.112	0.111	0.113	0.111	0.112	637,129	0.1117	0.00%
2004-08-13	0	5.000	4.900	5.100	5.000	5.000	20,000	100,000	5.0000	0.112	0.110	0.114	0.112	0.112	892,838	0.1120	-1.96%
2004-08-12	0	5.100	5.000	5.200	5.100	5.100	10,000	51,000	5.1000	0.114	0.112	0.116	0.114	0.114	446,419	0.1142	2.00%
2004-08-11	0	5.000	4.950	5.000	5.000	5.000	19,084	95,203	4.9886	0.112	0.111	0.112	0.112	0.112	851,946	0.1117	0.00%
2004-08-10	0	5.000	5.000	5.200	5.000	5.100	22,136	111,066	5.0174	0.112	0.112	0.116	0.112	0.114	988,193	0.1124	-2.91%
2004-08-09	0	5.150	-	5.150	5.200	5.200	1,000	5,200	5.2000	0.115	-	0.115	0.116	0.116	44,642	0.1165	3.00%
2004-08-06	0	5.000	4.900	5.100	-	-	0	0	-	0.112	0.110	0.114	-	-	0	-	0.00%
2004-08-05	0	5.000	4.900	5.200	4.950	5.000	10,000	49,750	4.9750	0.112	0.110	0.116	0.111	0.112	446,419	0.1114	2.04%
2004-08-04	0	4.900	4.900	5.100	-	-	0	0	-	0.110	0.110	0.114	-	-	0	-	0.00%
2004-08-03	0	4.900	4.850	5.100	-	-	0	0	-	0.110	0.109	0.114	-	-	0	-	0.00%
2004-08-02	0	4.900	4.800	5.000	4.900	4.900	10,000	49,000	4.9000	0.110	0.108	0.112	0.110	0.110	446,419	0.1098	-2.97%
2004-07-30	0	5.050	4.950	5.050	5.000	5.200	25,000	126,000	5.0400	0.113	0.111	0.113	0.112	0.116	1,116,048	0.1129	0.00%
2004-07-29	0	5.050	-	5.200	-	-	0	0	-	0.113	-	0.116	-	-	0	-	0.00%
2004-07-28	0	5.050	4.900	5.050	4.800	5.100	40,000	201,500	5.0375	0.113	0.110	0.113	0.108	0.114	1,785,677	0.1128	4.12%
2004-07-27	0	4.850	4.850	5.200	4.850	4.850	7,500	36,600	4.8800	0.109	0.109	0.116	0.109	0.109	334,814	0.1093	-1.02%
2004-07-26	0	4.900	4.900	5.200	-	-	400	1,900	4.7500	0.110	0.110	0.116	-	-	17,857	0.1064	0.00%
2004-07-23	0	4.900	4.900	5.050	-	-	0	0	-	0.110	0.110	0.113	-	-	0	-	0.00%
2004-07-22	0	4.900	4.850	5.000	4.900	4.900	5,000	24,500	4.9000	0.110	0.109	0.112	0.110	0.110	223,210	0.1098	-2.00%
2004-07-21	0	5.000	4.950	5.100	4.850	5.000	39,000	194,050	4.9756	0.112	0.111	0.114	0.109	0.112	1,741,035	0.1115	0.00%
2004-07-20	0	5.000	5.000	5.100	4.800	5.200	178,240	887,792	4.9809	0.112	0.112	0.114	0.108	0.116	7,956,975	0.1116	16.28%
2004-07-19	0	4.300	-	-	4.300	4.300	10,000	43,000	4.3000	0.096	-	-	0.096	0.096	446,419	0.0963	3.61%
2004-07-16	0	4.150	4.100	4.350	-	-	0	0	-	0.093	0.092	0.097	-	-	0	-	0.00%
2004-07-15	0	4.150	4.100	-	-	-	0	0	-	0.093	0.092	-	-	-	0	-	0.00%
2004-07-14	0	4.150	4.150	4.550	4.150	4.150	9,100	37,740	4.1473	0.093	0.093	0.102	0.093	0.093	406,241	0.0929	-4.60%
2004-07-13	0	4.350	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2004-07-12	0	4.350	-	4.550	-	-	917	3,760	4.1003	0.097	-	0.102	-	-	40,937	0.0918	0.00%
2004-07-09	0	4.350	4.350	4.500	4.250	4.250	2,000	8,500	4.2500	0.097	0.097	0.101	0.095	0.095	89,284	0.0952	0.00%
2004-07-08	0	4.350	4.275	4.550	4.250	4.350	11,000	47,750	4.3409	0.097	0.096	0.102	0.095	0.097	491,061	0.0972	6.10%
2004-07-07	0	4.100	4.100	4.275	-	-	616	2,433	3.9497	0.092	0.092	0.096	-	-	27,499	0.0885	2.50%
2004-07-06	0	4.000	4.000	-	-	-	500	1,900	3.8000	0.090	0.090	-	-	-	22,321	0.0851	0.00%
2004-07-05	0	4.000	4.000	4.250	4.000	4.000	6,200	24,770	3.9952	0.090	0.090	0.095	0.090	0.090	276,780	0.0895	2.56%
2004-07-02	0	3.900	3.900	-	3.900	3.900	3,000	11,700	3.9000	0.087	0.087	-	0.087	0.087	133,926	0.0874	-4.88%
2004-06-30	0	4.100	4.000	4.300	4.100	4.100	20,000	82,000	4.1000	0.092	0.090	0.096	0.092	0.092	892,838	0.0918	-2.38%
2004-06-29	0	4.200	3.975	4.275	4.200	4.200	20,000	84,000	4.2000	0.094	0.089	0.096	0.094	0.094	892,838	0.0941	2.44%
2004-06-28	0	4.100	4.100	4.200	4.100	4.100	16,000	65,200	4.0750	0.092	0.092	0.094	0.092	0.092	714,271	0.0913	3.80%
2004-06-25	0	3.950	-	4.100	-	-	0	0	-	0.088	-	0.092	-	-	0	-	0.00%
2004-06-24	0	3.950	3.950	4.175	3.950	3.950	8,000	31,600	3.9500	0.088	0.088	0.094	0.088	0.088	357,135	0.0885	-1.25%
2004-06-23	0	4.000	4.000	4.200	4.000	4.000	8,000	32,000	4.0000	0.090	0.090	0.094	0.090	0.090	357,135	0.0896	0.00%
2004-06-21	0	4.000	4.000	4.200	4.000	4.000	28,000	112,000	4.0000	0.090	0.090	0.094	0.090	0.090	1,249,974	0.0896	0.00%
2004-06-18	0	4.000	-	4.200	-	-	0	0	-	0.090	-	0.094	-	-	0	-	0.00%
2004-06-17	0	4.000	-	4.300	4.000	4.000	3,000	12,000	4.0000	0.090	-	0.096	0.090	0.090	133,926	0.0896	-2.44%
2004-06-16	0	4.100	3.900	4.300	-	-	0	0	-	0.092	0.087	0.096	-	-	0	-	0.00%
2004-06-15	0	4.100	4.100	4.300	-	-	0	0	-	0.092	0.092	0.096	-	-	0	-	0.00%
2004-06-14	0	4.100	4.000	4.300	4.000	4.100	5,000	20,400	4.0800	0.092	0.090	0.096	0.090	0.092	223,210	0.0914	0.00%
2004-06-11	0	4.100	4.050	4.150	-	-	0	0	-	0.092	0.091	0.093	-	-	0	-	0.00%
2004-06-10	0	4.100	4.025	4.300	-	-	0	0	-	0.092	0.090	0.096	-	-	0	-	0.00%
2004-06-09	0	4.100	-	4.100	4.100	4.150	10,000	41,250	4.1250	0.092	-	0.092	0.092	0.093	446,419	0.0924	0.00%
2004-06-08	0	4.100	4.000	4.200	4.100	4.300	12,500	51,600	4.1280	0.092	0.090	0.094	0.092	0.096	558,024	0.0925	-2.38%
2004-06-07	0	4.200	4.200	4.250	4.100	4.250	5,000	21,100	4.2200	0.094	0.094	0.095	0.092	0.095	223,210	0.0945	2.44%
2004-06-04	0	4.100	-	4.300	-	-	100	430	4.3000	0.092	-	0.096	-	-	4,464	0.0963	0.00%
2004-06-03	0	4.100	-	-	-	-	0	0	-	0.092	-	-	-	-	0	-	0.00%
2004-06-02	0	4.100	4.000	4.300	-	-	0	0	-	0.092	0.090	0.096	-	-	0	-	0.00%
2004-06-01	0	4.100	4.100	4.300	4.100	4.100	1,666	6,697	4.0198	0.092	0.092	0.096	0.092	0.092	74,373	0.0900	-4.65%
2004-05-31	0	4.300	-	4.500	4.000	4.300	7,000	29,200	4.1714	0.096	-	0.101	0.090	0.096	312,493	0.0934	7.50%
2004-05-28	0	4.000	3.800	4.175	4.000	4.300	31,000	126,300	4.0742	0.090	0.085	0.094	0.090	0.096	1,383,899	0.0913	0.00%
2004-05-27	0	4.000	4.000	4.200	-	-	0	0	-	0.090	0.090	0.094	-	-	0	-	0.00%
2004-05-25	0	4.000	3.200	-	3.975	4.000	17,000	67,825	3.9897	0.090	0.072	-	0.089	0.090	758,913	0.0894	0.00%
2004-05-24	0	4.000	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
2004-05-21	0	4.000	3.800	4.000	3.850	4.000	49,000	191,300	3.9041	0.090	0.085	0.090	0.086	0.090	2,187,454	0.0875	0.00%
2004-05-20	0	4.000	-	4.200	-	-	0	0	-	0.090	-	0.094	-	-	0	-	0.00%
2004-05-19	0	4.000	3.800	4.000	4.000	4.000	2,000	8,000	4.0000	0.090	0.085	0.090	0.090	0.090	89,284	0.0896	2.56%
2004-05-18	0	3.900	3.700	4.025	-	-	0	0	-	0.087	0.083	0.090	-	-	0	-	0.00%
2004-05-17	0	3.900	-	4.000	3.900	3.900	10,000	39,000	3.9000	0.087	-	0.090	0.087	0.087	446,419	0.0874	-6.02%
2004-05-14	0	4.150	3.900	4.300	4.150	4.150	1,840	7,174	3.8989	0.093	0.087	0.096	0.093	0.093	82,141	0.0873	-3.49%
2004-05-13	0	4.300	-	4.300	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-1.15%
2004-05-12	0	4.350	4.100	-	-	-	1,022	4,446	4.3503	0.097	0.092	-	-	-	45,624	0.0974	0.00%
2004-05-11	0	4.350	-	4.800	-	-	0	0	-	0.097	-	0.108	-	-	0	-	0.00%
2004-05-10	1	-	-	-	-	-	0	0	-	0.097	-	-	-	-	0	-	0.00%
2004-05-07	0	4.350	4.350	4.750	4.350	4.750	24,000	106,400	4.4333	0.097	0.097	0.106	0.097	0.106	1,071,406	0.0993	0.00%
2004-05-06	0	4.350	4.350	-	-	-	0	0	-	0.097	0.097	-	-	-	0	-	1.16%
2004-05-05	0	4.300	4.300	-	4.300	4.500	25,000	109,400	4.3760	0.096	0.096	-	0.096	0.101	1,116,048	0.0980	-4.44%
2004-05-04	0	4.500	4.450	4.700	4.450	4.500	142,000	636,900	4.4852	0.101	0.100	0.105	0.100	0.101	6,339,152	0.1005	-4.26%
2004-05-03	0	4.700	4.700	4.800	4.700	4.900	56,000	266,300	4.7554	0.105	0.105	0.108	0.105	0.110	2,499,947	0.1065	-6.00%
2004-04-30	0	5.000	5.000	5.500	5.000	5.050	53,000	266,200	5.0226	0.112	0.112	0.123	0.112	0.113	2,366,021	0.1125	0.00%
2004-04-29	0	5.000	5.000	5.200	5.000	5.000	12,200	60,800	4.9836	0.112	0.112	0.116	0.112	0.112	544,631	0.1116	-2.91%
2004-04-28	0	5.150	-	5.450	-	-	0	0	-	0.115	-	0.122	-	-	0	-	0.00%
2004-04-27	0	5.150	5.150	5.500	5.150	5.150	10,000	51,500	5.1500	0.115	0.115	0.123	0.115	0.115	446,419	0.1154	0.00%
2004-04-26	0	5.150	-	5.500	-	-	0	0	-	0.115	-	0.123	-	-	0	-	0.00%
2004-04-23	0	5.150	5.100	5.500	5.050	5.150	34,000	174,800	5.1412	0.115	0.114	0.123	0.113	0.115	1,517,825	0.1152	0.98%
2004-04-22	0	5.100	4.950	5.250	5.100	5.100	10,400	52,940	5.0904	0.114	0.111	0.118	0.114	0.114	464,276	0.1140	-2.86%
2004-04-21	0	5.250	-	5.250	-	-	0	0	-	0.118	-	0.118	-	-	0	-	0.00%
2004-04-20	0	5.250	5.050	5.250	-	-	0	0	-	0.118	0.113	0.118	-	-	0	-	-0.94%
2004-04-19	0	5.300	5.150	5.300	-	-	0	0	-	0.119	0.115	0.119	-	-	0	-	0.00%
2004-04-16	0	5.300	5.050	5.300	5.400	5.400	10,000	54,000	5.4000	0.119	0.113	0.119	0.121	0.121	446,419	0.1210	0.95%
2004-04-15	0	5.250	5.050	5.300	-	-	760	3,838	5.0500	0.118	0.113	0.119	-	-	33,928	0.1131	0.00%
2004-04-14	0	5.250	5.250	5.500	5.250	5.250	7,800	40,830	5.2346	0.118	0.118	0.123	0.118	0.118	348,207	0.1173	-6.25%
2004-04-13	0	5.600	5.300	5.650	5.400	5.600	22,800	124,140	5.4447	0.125	0.119	0.127	0.121	0.125	1,017,836	0.1220	-0.88%
2004-04-08	0	5.650	-	5.750	-	-	0	0	-	0.127	-	0.129	-	-	0	-	0.00%
2004-04-07	0	5.650	5.200	5.650	5.200	5.650	3,800	19,890	5.2342	0.127	0.116	0.127	0.116	0.127	169,639	0.1172	1.80%
2004-04-06	0	5.550	5.200	5.550	5.550	5.550	2,000	11,100	5.5500	0.124	0.116	0.124	0.124	0.124	89,284	0.1243	4.72%
2004-04-02	0	5.300	5.300	5.450	5.150	5.200	23,000	118,800	5.1652	0.119	0.119	0.122	0.115	0.116	1,026,764	0.1157	-1.85%
2004-04-01	0	5.400	5.200	5.750	5.400	5.400	2,400	12,880	5.3667	0.121	0.116	0.129	0.121	0.121	107,141	0.1202	-0.92%
2004-03-31	0	5.450	5.200	-	-	-	0	0	-	0.122	0.116	-	-	-	0	-	0.00%
2004-03-30	0	5.450	5.150	5.600	5.350	5.450	5,735	30,579	5.3320	0.122	0.115	0.125	0.120	0.122	256,021	0.1194	2.83%
2004-03-29	0	5.300	5.050	-	-	-	0	0	-	0.119	0.113	-	-	-	0	-	0.00%
2004-03-26	0	5.300	5.000	5.600	5.300	5.300	2,000	10,600	5.3000	0.119	0.112	0.125	0.119	0.119	89,284	0.1187	-7.02%
2004-03-25	0	5.700	5.500	5.700	5.700	5.700	12,960	73,632	5.6815	0.128	0.123	0.128	0.128	0.128	578,559	0.1273	0.00%
2004-03-24	0	5.700	5.700	6.000	5.700	5.700	3,000	17,100	5.7000	0.128	0.128	0.134	0.128	0.128	133,926	0.1277	0.88%
2004-03-23	0	5.650	5.300	5.900	5.650	5.650	77,200	436,140	5.6495	0.127	0.119	0.132	0.127	0.127	3,446,356	0.1266	1.80%
2004-03-22	0	5.550	5.500	5.650	5.550	5.800	4,746	26,554	5.5950	0.124	0.123	0.127	0.124	0.130	211,871	0.1253	-4.31%
2004-03-19	0	5.800	5.350	5.800	-	-	500	2,550	5.1000	0.130	0.120	0.130	-	-	22,321	0.1142	0.00%
2004-03-18	0	5.800	5.700	6.200	5.550	5.800	2,084	11,783	5.6540	0.130	0.128	0.139	0.124	0.130	93,034	0.1267	2.65%
2004-03-17	0	5.650	5.400	5.650	5.700	5.700	5,000	28,500	5.7000	0.127	0.121	0.127	0.128	0.128	223,210	0.1277	-4.24%
2004-03-16	0	5.900	5.050	6.050	-	-	0	0	-	0.132	0.113	0.136	-	-	0	-	0.00%
2004-03-15	0	5.900	-	6.200	-	-	0	0	-	0.132	-	0.139	-	-	0	-	0.00%
2004-03-12	0	5.900	-	6.200	5.900	5.900	2,000	11,800	5.9000	0.132	-	0.139	0.132	0.132	89,284	0.1322	0.00%
2004-03-11	0	5.900	-	6.200	-	-	0	0	-	0.132	-	0.139	-	-	0	-	0.00%
2004-03-10	0	5.900	-	6.150	-	-	0	0	-	0.132	-	0.138	-	-	0	-	0.00%
2004-03-09	0	5.900	-	6.100	-	-	0	0	-	0.132	-	0.137	-	-	0	-	0.00%
2004-03-08	0	5.900	5.900	6.200	5.750	5.900	15,861	93,208	5.8766	0.132	0.132	0.139	0.129	0.132	708,065	0.1316	2.61%
2004-03-05	0	5.750	5.750	-	5.750	5.750	20,000	115,000	5.7500	0.129	0.129	-	0.129	0.129	892,838	0.1288	0.00%
2004-03-04	0	5.750	5.750	5.900	5.700	5.700	2,846	15,968	5.6107	0.129	0.129	0.132	0.128	0.128	127,051	0.1257	0.88%
2004-03-03	0	5.700	5.700	-	5.700	5.700	3,100	17,650	5.6935	0.128	0.128	-	0.128	0.128	138,390	0.1275	-5.79%
2004-03-02	0	6.050	6.000	6.050	6.000	6.100	36,000	218,100	6.0583	0.136	0.134	0.136	0.134	0.137	1,607,109	0.1357	-0.82%
2004-03-01	0	6.100	6.050	6.200	6.000	6.100	11,970	72,376	6.0464	0.137	0.136	0.139	0.134	0.137	534,364	0.1354	3.39%
2004-02-27	0	5.900	5.900	6.200	5.900	6.000	36,746	219,672	5.9781	0.132	0.132	0.139	0.132	0.134	1,640,412	0.1339	-2.48%
2004-02-26	0	6.050	6.050	6.200	5.950	6.050	3,622	21,627	5.9710	0.136	0.136	0.139	0.133	0.136	161,693	0.1338	0.00%
2004-02-25	0	6.050	5.850	6.400	6.050	6.050	30,000	181,500	6.0500	0.136	0.131	0.143	0.136	0.136	1,339,257	0.1355	-2.42%
2004-02-24	0	6.200	6.100	6.450	6.200	6.200	10,417	64,460	6.1880	0.139	0.137	0.144	0.139	0.139	465,035	0.1386	0.00%
2004-02-23	0	6.200	6.200	6.350	6.200	6.600	55,200	343,860	6.2293	0.139	0.139	0.142	0.139	0.148	2,464,234	0.1395	-2.36%
2004-02-20	0	6.350	6.200	6.400	6.250	6.350	5,000	31,550	6.3100	0.142	0.139	0.143	0.140	0.142	223,210	0.1413	-2.31%
2004-02-19	0	6.500	6.200	6.500	6.500	6.500	35,400	229,940	6.4955	0.146	0.139	0.146	0.146	0.146	1,580,324	0.1455	0.00%
2004-02-18	0	6.500	6.400	6.500	6.400	6.500	10,000	64,500	6.4500	0.146	0.143	0.146	0.143	0.146	446,419	0.1445	1.56%
2004-02-17	0	6.400	6.400	6.600	6.400	7.000	9,756	64,887	6.6510	0.143	0.143	0.148	0.143	0.157	435,527	0.1490	-3.03%
2004-02-16	0	6.600	6.400	6.800	6.350	6.600	42,040	276,798	6.5842	0.148	0.143	0.152	0.142	0.148	1,876,746	0.1475	3.12%
2004-02-13	0	6.400	6.300	6.900	6.200	6.400	20,199	128,454	6.3594	0.143	0.141	0.155	0.139	0.143	901,722	0.1425	-3.03%
2004-02-12	0	6.600	6.450	6.900	6.350	6.600	16,600	109,010	6.5669	0.148	0.144	0.155	0.142	0.148	741,056	0.1471	6.45%
2004-02-11	0	6.200	6.200	6.800	6.200	6.700	11,768	77,808	6.6118	0.139	0.139	0.152	0.139	0.150	525,346	0.1481	-7.46%
2004-02-10	0	6.700	6.700	6.900	6.600	6.800	33,976	228,249	6.7179	0.150	0.150	0.155	0.148	0.152	1,516,754	0.1505	3.08%
2004-02-09	0	6.500	6.400	6.700	6.300	6.500	86,917	562,775	6.4749	0.146	0.143	0.150	0.141	0.146	3,880,141	0.1450	8.33%
2004-02-06	0	6.000	6.000	6.500	6.000	6.000	6,000	36,000	6.0000	0.134	0.134	0.146	0.134	0.134	267,851	0.1344	-1.64%
2004-02-05	0	6.100	4.800	6.100	-	-	100	550	5.5000	0.137	0.108	0.137	-	-	4,464	0.1232	0.00%
2004-02-04	0	6.100	6.000	6.500	6.100	6.100	10,000	61,000	6.1000	0.137	0.134	0.146	0.137	0.137	446,419	0.1366	-3.94%
2004-02-03	0	6.350	4.900	6.550	-	-	0	0	-	0.142	0.110	0.147	-	-	0	-	0.00%
2004-02-02	0	6.350	5.000	6.350	-	-	0	0	-	0.142	0.112	0.142	-	-	0	-	0.00%
2004-01-30	0	6.350	6.350	6.700	6.350	6.500	23,400	148,860	6.3615	0.142	0.142	0.150	0.142	0.146	1,044,621	0.1425	-2.31%
2004-01-29	0	6.500	6.500	6.650	6.500	6.700	36,000	235,000	6.5278	0.146	0.146	0.149	0.146	0.150	1,607,109	0.1462	-3.70%
2004-01-28	0	6.750	6.100	6.750	6.700	6.950	26,500	181,225	6.8387	0.151	0.137	0.151	0.150	0.156	1,183,011	0.1532	-2.88%
2004-01-27	0	6.950	6.950	7.050	6.900	7.300	193,458	1,369,549	7.0793	0.156	0.156	0.158	0.155	0.164	8,636,336	0.1586	0.00%
2004-01-26	0	6.950	6.900	7.000	6.900	7.000	46,315	322,345	6.9598	0.156	0.155	0.157	0.155	0.157	2,067,590	0.1559	1.46%
2004-01-21	0	6.850	6.600	6.900	6.800	7.100	30,167	209,719	6.9519	0.153	0.148	0.155	0.152	0.159	1,346,713	0.1557	-3.52%
2004-01-20	0	7.100	7.050	7.200	6.500	7.200	582,389	4,009,815	6.8851	0.159	0.158	0.161	0.146	0.161	25,998,960	0.1542	14.52%
2004-01-19	0	6.200	6.150	6.400	6.100	6.200	59,300	366,850	6.1863	0.139	0.138	0.143	0.137	0.139	2,647,266	0.1386	3.33%
2004-01-16	0	6.000	6.000	6.100	6.000	6.300	44,000	265,950	6.0443	0.134	0.134	0.137	0.134	0.141	1,964,244	0.1354	-4.76%
2004-01-15	0	6.300	6.250	6.550	6.300	6.700	51,389	336,274	6.5437	0.141	0.140	0.147	0.141	0.150	2,294,103	0.1466	-4.55%
2004-01-14	0	6.600	6.600	6.800	5.950	6.600	717,661	4,452,394	6.2040	0.148	0.148	0.152	0.133	0.148	32,037,761	0.1390	15.79%
2004-01-13	0	5.700	5.500	5.750	5.050	5.700	401,691	2,124,382	5.2886	0.128	0.123	0.129	0.113	0.128	17,932,255	0.1185	21.28%
2004-01-12	0	4.700	4.600	4.900	4.200	4.800	193,026	874,755	4.5318	0.105	0.103	0.110	0.094	0.108	8,617,050	0.1015	8.67%
2004-01-09	0	4.325	4.325	4.450	4.325	4.500	46,400	204,605	4.4096	0.097	0.097	0.100	0.097	0.101	2,071,385	0.0988	-2.81%
2004-01-08	0	4.450	4.400	4.500	4.350	4.450	151,241	661,532	4.3740	0.100	0.099	0.101	0.097	0.100	6,751,688	0.0980	5.95%
2004-01-07	0	4.200	4.200	4.250	4.000	4.400	15,000	62,150	4.1433	0.094	0.094	0.095	0.090	0.099	669,629	0.0928	0.00%
2004-01-06	0	4.200	4.200	4.300	4.200	4.400	16,600	71,010	4.2777	0.094	0.094	0.096	0.094	0.099	741,056	0.0958	1.20%
2004-01-05	0	4.150	4.150	4.375	4.150	4.450	103,098	452,652	4.3905	0.093	0.093	0.098	0.093	0.100	4,602,492	0.0983	-6.74%
2004-01-02	0	4.450	4.400	4.500	4.300	4.450	53,000	232,700	4.3906	0.100	0.099	0.101	0.096	0.100	2,366,021	0.0984	1.14%
2003-12-31	0	4.400	4.250	4.400	4.400	4.400	10,300	45,245	4.3927	0.099	0.095	0.099	0.099	0.099	459,812	0.0984	4.76%
2003-12-30	0	4.200	4.200	4.300	4.100	4.300	159,407	671,078	4.2098	0.094	0.094	0.096	0.092	0.096	7,116,234	0.0943	5.00%
2003-12-29	0	4.000	3.950	4.100	3.900	4.000	81,942	325,030	3.9666	0.090	0.088	0.092	0.087	0.090	3,658,048	0.0889	0.00%
2003-12-24	0	4.000	3.900	4.000	3.800	4.000	21,000	82,625	3.9345	0.090	0.087	0.090	0.085	0.090	937,480	0.0881	5.26%
2003-12-23	0	3.800	3.800	3.900	3.450	3.900	141,771	527,097	3.7179	0.085	0.085	0.087	0.077	0.087	6,328,929	0.0833	5.56%
2003-12-22	0	3.600	3.600	3.800	3.450	3.850	240,200	859,630	3.5788	0.081	0.081	0.085	0.077	0.086	10,722,988	0.0802	14.29%
2003-12-19	0	3.150	2.950	3.400	-	-	0	0	-	0.071	0.066	0.076	-	-	0	-	0.00%
2003-12-18	0	3.150	3.150	3.275	3.150	3.150	17,500	55,075	3.1471	0.071	0.071	0.073	0.071	0.071	781,234	0.0705	-3.08%
2003-12-17	0	3.250	3.100	3.250	3.400	3.500	5,442	18,847	3.4632	0.073	0.069	0.073	0.076	0.078	242,941	0.0776	0.00%
2003-12-16	0	3.250	3.200	3.500	3.250	3.375	45,000	149,000	3.3111	0.073	0.072	0.078	0.073	0.076	2,008,886	0.0742	-9.72%
2003-12-15	0	3.600	3.200	3.700	3.400	3.600	87,766	306,431	3.4915	0.081	0.072	0.083	0.076	0.081	3,918,042	0.0782	1.41%
2003-12-12	0	3.550	3.550	3.600	3.000	3.600	74,908	248,883	3.3225	0.080	0.080	0.081	0.067	0.081	3,344,037	0.0744	18.33%
2003-12-11	0	3.000	3.000	3.200	3.000	3.000	11,500	34,400	2.9913	0.067	0.067	0.072	0.067	0.067	513,382	0.0670	-6.25%
2003-12-10	0	3.200	3.100	3.200	3.100	3.400	133,895	440,764	3.2919	0.072	0.069	0.072	0.069	0.076	5,977,329	0.0737	0.79%
2003-12-09	0	3.175	2.900	3.250	2.900	3.175	32,500	98,675	3.0362	0.071	0.065	0.073	0.065	0.071	1,450,862	0.0680	9.48%
2003-12-08	0	2.900	2.900	3.100	2.900	2.900	2,500	7,200	2.8800	0.065	0.065	0.069	0.065	0.065	111,605	0.0645	0.00%
2003-12-05	0	2.900	2.900	3.100	2.775	2.900	59,624	171,682	2.8794	0.065	0.065	0.069	0.062	0.065	2,661,730	0.0645	0.00%
2003-12-04	0	2.900	2.900	3.100	2.900	3.100	31,400	95,020	3.0261	0.065	0.065	0.069	0.065	0.069	1,401,756	0.0678	-6.45%
2003-12-03	0	3.100	-	3.100	2.950	3.200	37,300	117,855	3.1597	0.069	-	0.069	0.066	0.072	1,665,143	0.0708	10.71%
2003-12-02	0	2.800	2.750	3.000	2.600	3.000	9,200	25,840	2.8087	0.063	0.062	0.067	0.058	0.067	410,706	0.0629	-6.67%
2003-12-01	0	3.000	2.750	3.100	2.675	3.200	85,000	248,800	2.9271	0.067	0.062	0.069	0.060	0.072	3,794,563	0.0656	25.00%
2003-11-28	0	2.400	2.400	-	2.400	2.400	2,000	4,800	2.4000	0.054	0.054	-	0.054	0.054	89,284	0.0538	-2.04%
2003-11-27	0	2.450	2.400	-	2.400	2.450	8,000	19,300	2.4125	0.055	0.054	-	0.054	0.055	357,135	0.0540	2.08%
2003-11-26	0	2.400	-	-	-	-	900	1,980	2.2000	0.054	-	-	-	-	40,178	0.0493	0.00%
2003-11-25	0	2.400	2.400	-	2.400	2.400	2,000	4,800	2.4000	0.054	0.054	-	0.054	0.054	89,284	0.0538	0.00%
2003-11-24	0	2.400	2.400	-	2.400	2.400	6,400	15,320	2.3938	0.054	0.054	-	0.054	0.054	285,708	0.0536	0.00%
2003-11-21	0	2.400	2.350	-	-	-	0	0	-	0.054	0.053	-	-	-	0	-	0.00%
2003-11-20	0	2.400	-	-	2.400	2.400	20,000	48,000	2.4000	0.054	-	-	0.054	0.054	892,838	0.0538	-2.04%
2003-11-19	0	2.450	2.400	-	-	-	0	0	-	0.055	0.054	-	-	-	0	-	0.00%
2003-11-18	0	2.450	2.400	-	2.450	2.450	14,000	34,300	2.4500	0.055	0.054	-	0.055	0.055	624,987	0.0549	0.00%
2003-11-17	0	2.450	2.375	2.550	2.400	2.450	35,000	85,250	2.4357	0.055	0.053	0.057	0.054	0.055	1,562,467	0.0546	0.00%
2003-11-14	0	2.450	2.450	-	2.450	2.450	6,000	14,700	2.4500	0.055	0.055	-	0.055	0.055	267,851	0.0549	-2.00%
2003-11-13	0	2.500	2.500	2.700	2.425	2.425	3,000	7,275	2.4250	0.056	0.056	0.060	0.054	0.054	133,926	0.0543	4.17%
2003-11-12	0	2.400	2.400	2.600	2.400	2.400	1,000	2,400	2.4000	0.054	0.054	0.058	0.054	0.054	44,642	0.0538	-7.69%
2003-11-11	0	2.600	-	2.600	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2003-11-10	0	2.600	2.400	2.700	2.600	2.600	4,000	10,400	2.6000	0.058	0.054	0.060	0.058	0.058	178,568	0.0582	1.96%
2003-11-07	0	2.550	2.550	2.675	2.425	2.550	64,000	158,625	2.4785	0.057	0.057	0.060	0.054	0.057	2,857,083	0.0555	8.51%
2003-11-06	0	2.350	2.350	2.500	2.350	2.350	10,000	23,500	2.3500	0.053	0.053	0.056	0.053	0.053	446,419	0.0526	-2.08%
2003-11-05	0	2.400	2.300	2.500	2.200	2.400	20,026	47,306	2.3622	0.054	0.052	0.056	0.049	0.054	893,999	0.0529	4.35%
2003-11-04	0	2.300	2.275	2.350	2.250	2.300	30,365	68,712	2.2629	0.052	0.051	0.053	0.050	0.052	1,355,552	0.0507	5.75%
2003-11-03	0	2.175	2.175	-	2.175	2.175	2,213	4,792	2.1654	0.049	0.049	-	0.049	0.049	98,793	0.0485	-3.33%
2003-10-31	0	2.250	2.200	2.250	2.250	2.275	21,900	49,335	2.2527	0.050	0.049	0.050	0.050	0.051	977,658	0.0505	-1.10%
2003-10-30	0	2.275	-	-	-	-	0	0	-	0.051	-	-	-	-	0	-	0.00%
2003-10-29	0	2.275	2.275	-	2.200	2.200	1,300	2,830	2.1769	0.051	0.051	-	0.049	0.049	58,034	0.0488	0.00%
2003-10-28	0	2.275	2.250	-	2.225	2.275	35,600	79,915	2.2448	0.051	0.050	-	0.050	0.051	1,589,252	0.0503	-3.19%
2003-10-27	0	2.350	2.150	2.350	-	-	0	0	-	0.053	0.048	0.053	-	-	0	-	0.00%
2003-10-24	0	2.350	2.150	2.350	2.250	2.350	30,000	68,500	2.2833	0.053	0.048	0.053	0.050	0.053	1,339,257	0.0511	9.30%
2003-10-23	0	2.150	2.150	2.300	2.150	2.200	78,000	168,750	2.1635	0.048	0.048	0.052	0.048	0.049	3,482,069	0.0485	-2.27%
2003-10-22	0	2.200	2.200	2.350	2.200	2.400	39,500	89,935	2.2768	0.049	0.049	0.053	0.049	0.054	1,763,356	0.0510	0.00%
2003-10-21	0	2.200	2.050	2.350	2.200	2.325	73,700	167,795	2.2767	0.049	0.046	0.053	0.049	0.052	3,290,109	0.0510	-6.38%
2003-10-20	0	2.350	2.300	2.450	2.350	2.350	10,400	24,380	2.3442	0.053	0.052	0.055	0.053	0.053	464,276	0.0525	1.08%
2003-10-17	0	2.325	2.300	2.400	-	-	400	870	2.1750	0.052	0.052	0.054	-	-	17,857	0.0487	0.00%
2003-10-16	0	2.325	2.325	2.400	2.325	2.350	37,300	87,200	2.3378	0.052	0.052	0.054	0.052	0.053	1,665,143	0.0524	-1.06%
2003-10-15	0	2.350	2.350	2.450	2.350	2.400	16,000	38,350	2.3969	0.053	0.053	0.055	0.053	0.054	714,271	0.0537	2.17%
2003-10-14	0	2.300	2.300	2.400	2.300	2.350	22,736	53,219	2.3407	0.052	0.052	0.054	0.052	0.053	1,014,979	0.0524	-2.13%
2003-10-13	0	2.350	2.350	2.400	2.350	2.350	10,333	24,741	2.3944	0.053	0.053	0.054	0.053	0.053	461,285	0.0536	-2.08%
2003-10-10	0	2.400	2.350	2.400	2.350	2.400	101,800	241,830	2.3755	0.054	0.053	0.054	0.053	0.054	4,544,547	0.0532	2.13%
2003-10-09	0	2.350	2.350	2.475	2.350	2.600	58,040	138,140	2.3801	0.053	0.053	0.055	0.053	0.058	2,591,017	0.0533	-9.62%
2003-10-08	0	2.600	-	2.600	2.600	2.700	10,800	28,550	2.6435	0.058	-	0.058	0.058	0.060	482,133	0.0592	0.00%
2003-10-07	0	2.600	2.450	2.600	-	-	0	0	-	0.058	0.055	0.058	-	-	0	-	0.00%
2003-10-06	0	2.600	2.600	2.700	2.600	2.725	81,600	217,340	2.6635	0.058	0.058	0.060	0.058	0.061	3,642,780	0.0597	-3.70%
2003-10-03	0	2.700	2.650	2.700	2.600	2.700	128,808	337,980	2.6239	0.060	0.059	0.060	0.058	0.060	5,750,236	0.0588	5.88%
2003-10-02	0	2.550	2.550	2.625	2.325	2.600	65,000	164,675	2.5335	0.057	0.057	0.059	0.052	0.058	2,901,724	0.0568	9.68%
2003-09-30	0	2.325	2.325	2.450	-	-	0	0	-	0.052	0.052	0.055	-	-	0	-	8.14%
2003-09-29	0	2.150	2.150	-	2.050	2.050	1,895	3,822	2.0169	0.048	0.048	-	0.046	0.046	84,596	0.0452	2.38%
2003-09-26	0	2.100	2.100	2.500	2.000	2.000	6,200	12,480	2.0129	0.047	0.047	0.056	0.045	0.045	276,780	0.0451	-12.50%
2003-09-25	0	2.400	-	2.500	-	-	0	0	-	0.054	-	0.056	-	-	0	-	0.00%
2003-09-24	0	2.400	2.350	2.500	2.350	2.400	9,300	21,925	2.3575	0.054	0.053	0.056	0.053	0.054	415,170	0.0528	2.13%
2003-09-23	0	2.350	2.200	2.350	-	-	0	0	-	0.053	0.049	0.053	-	-	0	-	0.00%
2003-09-22	0	2.350	2.350	2.450	2.200	2.325	13,800	30,865	2.2366	0.053	0.053	0.055	0.049	0.052	616,058	0.0501	-4.08%
2003-09-19	0	2.450	2.300	2.450	2.450	2.450	10,900	26,543	2.4351	0.055	0.052	0.055	0.055	0.055	486,597	0.0545	0.00%
2003-09-18	0	2.450	2.450	2.500	-	-	10,000	25,000	2.5000	0.055	0.055	0.056	-	-	446,419	0.0560	0.00%
2003-09-17	0	2.450	2.400	2.550	2.450	2.550	40,000	100,000	2.5000	0.055	0.054	0.057	0.055	0.057	1,785,677	0.0560	-2.00%
2003-09-16	0	2.500	2.300	2.600	2.300	2.500	3,000	7,100	2.3667	0.056	0.052	0.058	0.052	0.056	133,926	0.0530	0.00%
2003-09-15	0	2.500	2.400	2.600	2.500	2.500	21,000	52,500	2.5000	0.056	0.054	0.058	0.056	0.056	937,480	0.0560	4.17%
2003-09-11	0	2.400	-	2.500	2.400	2.400	30,272	72,544	2.3964	0.054	-	0.056	0.054	0.054	1,351,400	0.0537	0.00%
2003-09-10	0	2.400	2.200	2.400	-	-	0	0	-	0.054	0.049	0.054	-	-	0	-	0.00%
2003-09-09	0	2.400	2.400	2.500	2.250	2.450	37,000	88,850	2.4014	0.054	0.054	0.056	0.050	0.055	1,651,751	0.0538	-4.00%
2003-09-08	0	2.500	2.400	2.625	2.500	2.500	35,900	89,570	2.4950	0.056	0.054	0.059	0.056	0.056	1,602,645	0.0559	-5.66%
2003-09-05	0	2.650	2.650	2.750	2.650	2.700	50,035	132,775	2.6536	0.059	0.059	0.062	0.059	0.060	2,233,658	0.0594	-1.85%
2003-09-04	0	2.700	2.600	2.800	2.600	2.850	37,300	101,200	2.7131	0.060	0.058	0.063	0.058	0.064	1,665,143	0.0608	-1.82%
2003-09-03	0	2.750	2.625	2.750	2.650	2.800	262,135	708,351	2.7022	0.062	0.059	0.062	0.059	0.063	11,702,208	0.0605	1.85%
2003-09-02	0	2.700	2.450	2.700	2.500	2.700	10,400	26,150	2.5144	0.060	0.055	0.060	0.056	0.060	464,276	0.0563	8.00%
2003-09-01	0	2.500	2.450	2.650	2.500	2.650	65,308	169,920	2.6018	0.056	0.055	0.059	0.056	0.059	2,915,474	0.0583	6.38%
2003-08-29	0	2.350	2.200	-	2.350	2.350	30,000	70,500	2.3500	0.053	0.049	-	0.053	0.053	1,339,257	0.0526	0.00%
2003-08-28	0	2.350	2.350	2.600	2.300	2.350	34,000	78,400	2.3059	0.053	0.053	0.058	0.052	0.053	1,517,825	0.0517	-6.00%
2003-08-27	0	2.500	2.500	2.650	2.400	2.650	85,900	217,815	2.5357	0.056	0.056	0.059	0.054	0.059	3,834,740	0.0568	4.17%
2003-08-26	0	2.400	2.375	2.500	2.200	2.400	66,388	156,295	2.3543	0.054	0.053	0.056	0.049	0.054	2,963,687	0.0527	11.63%
2003-08-25	0	2.150	2.100	2.250	1.950	2.150	136,600	272,630	1.9958	0.048	0.047	0.050	0.044	0.048	6,098,086	0.0447	16.22%
2003-08-22	0	1.850	1.850	1.920	1.800	1.850	21,700	39,311	1.8116	0.041	0.041	0.043	0.040	0.041	968,730	0.0406	4.52%
2003-08-21	0	1.770	1.770	1.940	1.750	1.750	5,766	10,068	1.7461	0.040	0.040	0.043	0.039	0.039	257,405	0.0391	-2.75%
2003-08-20	0	1.820	-	1.820	1.820	1.820	20,640	37,552	1.8194	0.041	-	0.041	0.041	0.041	921,409	0.0408	-4.21%
2003-08-19	0	1.900	-	1.900	1.950	2.000	20,600	40,604	1.9711	0.043	-	0.043	0.044	0.045	919,623	0.0442	0.00%
2003-08-18	0	1.900	-	1.900	1.900	1.900	20,000	38,000	1.9000	0.043	-	0.043	0.043	0.043	892,838	0.0426	0.53%
2003-08-15	0	1.890	-	1.890	1.900	1.900	4,000	7,600	1.9000	0.042	-	0.042	0.043	0.043	178,568	0.0426	1.61%
2003-08-14	0	1.860	1.830	1.860	1.800	1.860	102,200	184,618	1.8064	0.042	0.041	0.042	0.040	0.042	4,562,404	0.0405	3.33%
2003-08-13	0	1.800	1.750	1.800	1.800	1.820	54,000	97,280	1.8015	0.040	0.039	0.040	0.040	0.041	2,410,663	0.0404	-1.10%
2003-08-12	0	1.820	1.700	1.820	1.700	1.820	85,317	147,498	1.7288	0.041	0.038	0.041	0.038	0.041	3,808,714	0.0387	8.33%
2003-08-11	0	1.680	1.580	1.740	-	-	0	0	-	0.038	0.035	0.039	-	-	0	-	0.00%
2003-08-08	0	1.680	-	1.700	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2003-08-07	0	1.680	1.450	1.700	1.680	1.700	64,960	109,368	1.6836	0.038	0.032	0.038	0.038	0.038	2,899,939	0.0377	-1.18%
2003-08-06	0	1.700	-	1.700	-	-	0	0	-	0.038	-	0.038	-	-	0	-	-1.73%
2003-08-05	0	1.730	-	1.730	-	-	0	0	-	0.039	-	0.039	-	-	0	-	0.00%
2003-08-04	0	1.730	1.500	1.730	1.730	1.730	15,140	26,167	1.7283	0.039	0.034	0.039	0.039	0.039	675,879	0.0387	1.76%
2003-08-01	0	1.700	1.500	1.700	1.600	1.700	30,000	49,800	1.6600	0.038	0.034	0.038	0.036	0.038	1,339,257	0.0372	21.43%
2003-07-31	0	1.400	1.400	-	1.400	1.400	17,006	23,808	1.4000	0.031	0.031	-	0.031	0.031	759,180	0.0314	-4.11%
2003-07-30	0	1.460	1.430	1.560	1.420	1.460	25,600	36,363	1.4204	0.033	0.032	0.035	0.032	0.033	1,142,833	0.0318	0.00%
2003-07-29	0	1.460	1.460	1.560	1.450	1.460	25,800	37,470	1.4523	0.033	0.033	0.035	0.032	0.033	1,151,761	0.0325	-3.95%
2003-07-28	0	1.520	1.510	-	1.510	1.520	4,110	6,221	1.5136	0.034	0.034	-	0.034	0.034	183,478	0.0339	0.66%
2003-07-25	0	1.510	1.510	-	1.490	1.490	2,000	2,980	1.4900	0.034	0.034	-	0.033	0.033	89,284	0.0334	0.00%
2003-07-24	0	1.510	1.510	1.600	1.500	1.600	57,000	86,520	1.5179	0.034	0.034	0.036	0.034	0.036	2,544,589	0.0340	-5.63%
2003-07-23	0	1.600	1.500	-	-	-	0	0	-	0.036	0.034	-	-	-	0	-	0.00%
2003-07-22	0	1.600	1.580	1.680	-	-	0	0	-	0.036	0.035	0.038	-	-	0	-	0.00%
2003-07-21	0	1.600	1.000	1.600	1.680	1.680	80,200	134,716	1.6798	0.036	0.022	0.036	0.038	0.038	3,580,282	0.0376	0.00%
2003-07-18	0	1.600	-	1.600	-	-	200	310	1.5500	0.036	-	0.036	-	-	8,928	0.0347	-1.23%
2003-07-17	0	1.620	-	1.620	-	-	0	0	-	0.036	-	0.036	-	-	0	-	-3.57%
2003-07-16	0	1.680	-	1.680	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2003-07-15	0	1.680	-	1.680	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2003-07-14	0	1.680	-	1.680	-	-	0	0	-	0.038	-	0.038	-	-	0	-	0.00%
2003-07-11	0	1.680	1.680	1.760	1.540	1.620	8,000	12,560	1.5700	0.038	0.038	0.039	0.034	0.036	357,135	0.0352	1.82%
2003-07-10	0	1.650	1.650	1.700	1.620	1.780	16,300	27,358	1.6784	0.037	0.037	0.038	0.036	0.040	727,663	0.0376	-7.30%
2003-07-09	0	1.780	1.660	1.850	1.650	1.780	12,400	20,714	1.6705	0.040	0.037	0.041	0.037	0.040	553,560	0.0374	-1.11%
2003-07-08	0	1.800	-	1.850	1.800	1.800	1,000	1,800	1.8000	0.040	-	0.041	0.040	0.040	44,642	0.0403	-5.26%
2003-07-07	0	1.900	-	1.900	-	-	0	0	-	0.043	-	0.043	-	-	0	-	-1.04%
2003-07-04	0	1.920	-	1.930	-	-	0	0	-	0.043	-	0.043	-	-	0	-	0.00%
2003-07-03	0	1.920	-	1.920	-	-	0	0	-	0.043	-	0.043	-	-	0	-	-1.03%
2003-07-02	0	1.940	-	1.980	-	-	0	0	-	0.043	-	0.044	-	-	0	-	0.00%
2003-06-30	0	1.940	-	1.990	-	-	0	0	-	0.043	-	0.045	-	-	0	-	0.00%
2003-06-27	0	1.940	-	1.940	-	-	960	1,728	1.8000	0.043	-	0.043	-	-	42,856	0.0403	0.00%
2003-06-26	0	1.940	-	1.940	-	-	1,700	3,145	1.8500	0.043	-	0.043	-	-	75,891	0.0414	-1.02%
2003-06-25	0	1.960	-	1.960	1.990	1.990	30,000	59,700	1.9900	0.044	-	0.044	0.045	0.045	1,339,257	0.0446	-1.51%
2003-06-24	0	1.990	-	1.990	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
2003-06-23	0	1.990	-	1.990	-	-	0	0	-	0.045	-	0.045	-	-	0	-	0.00%
2003-06-20	0	1.990	-	1.990	-	-	0	0	-	0.045	-	0.045	-	-	0	-	-0.50%
2003-06-19	0	2.000	1.850	2.000	-	-	0	0	-	0.045	0.041	0.045	-	-	0	-	0.00%
2003-06-18	0	2.000	1.850	2.000	1.980	2.000	22,000	43,720	1.9873	0.045	0.041	0.045	0.044	0.045	982,122	0.0445	2.56%
2003-06-17	0	1.950	1.900	1.950	1.900	1.980	13,004	25,508	1.9616	0.044	0.043	0.044	0.043	0.044	580,523	0.0439	1.04%
2003-06-16	0	1.930	1.890	1.930	1.930	1.980	28,400	55,792	1.9645	0.043	0.042	0.043	0.043	0.044	1,267,830	0.0440	0.00%
2003-06-13	0	1.930	1.930	-	-	-	200	370	1.8500	0.043	0.043	-	-	-	8,928	0.0414	1.58%
2003-06-12	0	1.900	1.850	2.000	1.850	1.900	5,000	9,350	1.8700	0.043	0.041	0.045	0.041	0.043	223,210	0.0419	-2.06%
2003-06-11	0	1.940	1.860	1.940	1.900	2.000	50,000	96,400	1.9280	0.043	0.042	0.043	0.043	0.045	2,232,096	0.0432	-1.02%
2003-06-10	0	1.960	1.910	1.960	1.950	1.980	77,465	152,059	1.9629	0.044	0.043	0.044	0.044	0.044	3,458,186	0.0440	-1.01%
2003-06-09	0	1.980	1.930	1.990	1.800	1.980	167,734	322,129	1.9205	0.044	0.043	0.045	0.040	0.044	7,487,967	0.0430	8.20%
2003-06-06	0	1.830	1.770	1.830	1.830	1.830	17,000	31,110	1.8300	0.041	0.040	0.041	0.041	0.041	758,913	0.0410	1.67%
2003-06-05	0	1.800	1.750	1.830	1.660	1.800	24,425	41,119	1.6835	0.040	0.039	0.041	0.037	0.040	1,090,379	0.0377	1.12%
2003-06-03	0	1.780	1.760	1.830	1.760	1.780	3,400	6,008	1.7671	0.040	0.039	0.041	0.039	0.040	151,783	0.0396	0.00%
2003-06-02	0	1.780	1.780	1.800	1.780	1.780	18,400	32,736	1.7791	0.040	0.040	0.040	0.040	0.040	821,411	0.0399	-4.30%
2003-05-30	0	1.860	1.780	1.860	-	-	100	174	1.7400	0.042	0.040	0.042	-	-	4,464	0.0390	0.00%
2003-05-29	0	1.860	1.780	1.860	1.850	1.860	22,600	41,764	1.8480	0.042	0.040	0.042	0.041	0.042	1,008,907	0.0414	1.09%
2003-05-28	0	1.840	1.800	1.840	1.800	1.840	25,597	46,561	1.8190	0.041	0.040	0.041	0.040	0.041	1,142,699	0.0407	0.55%
2003-05-27	0	1.830	1.780	1.830	1.830	1.830	20,000	36,600	1.8300	0.041	0.040	0.041	0.041	0.041	892,838	0.0410	1.67%
2003-05-26	0	1.800	1.780	1.850	-	-	0	0	-	0.040	0.040	0.041	-	-	0	-	0.00%
2003-05-23	0	1.800	1.780	1.820	1.800	1.850	52,000	94,640	1.8200	0.040	0.040	0.041	0.040	0.041	2,321,380	0.0408	0.00%
2003-05-22	0	1.800	-	1.800	1.750	1.800	71,500	127,650	1.7853	0.040	-	0.040	0.039	0.040	3,191,897	0.0400	4.05%
2003-05-21	0	1.730	1.730	1.800	1.730	1.730	6,754	11,614	1.7196	0.039	0.039	0.040	0.039	0.039	301,511	0.0385	-3.89%
2003-05-20	0	1.800	1.750	-	1.670	1.800	71,200	127,336	1.7884	0.040	0.039	-	0.037	0.040	3,178,504	0.0401	7.78%
2003-05-19	0	1.670	1.650	-	-	-	0	0	-	0.037	0.037	-	-	-	0	-	0.00%
2003-05-16	0	1.670	1.650	1.700	1.670	1.680	140,000	234,800	1.6771	0.037	0.037	0.038	0.037	0.038	6,249,868	0.0376	0.60%
2003-05-15	0	1.660	-	1.720	1.660	1.700	68,480	115,792	1.6909	0.037	-	0.039	0.037	0.038	3,057,078	0.0379	-7.26%
2003-05-14	0	1.790	1.670	1.790	1.670	1.820	34,000	57,480	1.6906	0.040	0.037	0.040	0.037	0.041	1,517,825	0.0379	-0.56%
2003-05-13	0	1.800	1.550	1.800	1.520	1.800	25,220	40,958	1.6240	0.040	0.035	0.040	0.034	0.040	1,125,869	0.0364	12.50%
2003-05-12	0	1.600	1.550	1.600	-	-	400	600	1.5000	0.036	0.035	0.036	-	-	17,857	0.0336	0.00%
2003-05-09	0	1.600	-	1.700	1.600	1.750	3,100	5,165	1.6661	0.036	-	0.038	0.036	0.039	138,390	0.0373	-8.57%
2003-05-07	0	1.750	1.610	1.800	1.600	1.750	34,133	55,948	1.6391	0.039	0.036	0.040	0.036	0.039	1,523,762	0.0367	6.06%
2003-05-06	0	1.650	1.650	-	1.450	1.650	9,200	13,940	1.5152	0.037	0.037	-	0.032	0.037	410,706	0.0339	13.79%
2003-05-05	0	1.450	1.350	-	1.300	1.450	21,800	30,350	1.3922	0.032	0.030	-	0.029	0.032	973,194	0.0312	11.54%
2003-05-02	0	1.300	1.300	-	1.250	1.250	10,000	12,500	1.2500	0.029	0.029	-	0.028	0.028	446,419	0.0280	8.33%
2003-04-30	0	1.200	1.200	1.250	1.100	1.250	17,000	19,906	1.1709	0.027	0.027	0.028	0.025	0.028	758,913	0.0262	9.09%
2003-04-29	0	1.100	1.100	1.200	1.050	1.100	9,766	10,573	1.0826	0.025	0.025	0.027	0.024	0.025	435,973	0.0243	-1.79%
2003-04-28	0	1.120	1.120	-	1.050	1.080	2,864	2,959	1.0332	0.025	0.025	-	0.024	0.024	127,854	0.0231	1.82%
2003-04-25	0	1.100	1.080	1.180	1.050	1.100	7,900	8,199	1.0378	0.025	0.024	0.026	0.024	0.025	352,671	0.0232	0.92%
2003-04-24	0	1.090	1.080	-	1.080	1.120	6,580	6,980	1.0608	0.024	0.024	-	0.024	0.025	293,744	0.0238	-5.22%
2003-04-23	0	1.150	1.130	-	1.150	1.150	4,000	4,600	1.1500	0.026	0.025	-	0.026	0.026	178,568	0.0258	-8.00%
2003-04-22	0	1.250	1.170	1.250	1.250	1.250	10,200	12,748	1.2498	0.028	0.026	0.028	0.028	0.028	455,348	0.0280	-5.30%
2003-04-17	0	1.320	-	1.400	-	-	2	2	1.0000	0.030	-	0.031	-	-	89	0.0224	0.00%
2003-04-16	0	1.320	-	1.320	-	-	0	0	-	0.030	-	0.030	-	-	0	-	0.00%
2003-04-15	0	1.320	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2003-04-14	0	1.320	-	-	-	-	660	825	1.2500	0.030	-	-	-	-	29,464	0.0280	0.00%
2003-04-11	0	1.320	-	1.400	-	-	0	0	-	0.030	-	0.031	-	-	0	-	0.00%
2003-04-10	0	1.320	1.290	1.400	1.280	1.320	3,500	4,520	1.2914	0.030	0.029	0.031	0.029	0.030	156,247	0.0289	-1.49%
2003-04-09	0	1.340	1.300	1.340	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	-4.29%
2003-04-08	0	1.400	-	1.400	-	-	0	0	-	0.031	-	0.031	-	-	0	-	0.00%
2003-04-07	0	1.400	-	-	1.400	1.400	800	1,120	1.4000	0.031	-	-	0.031	0.031	35,714	0.0314	-2.78%
2003-04-04	0	1.440	-	1.500	-	-	0	0	-	0.032	-	0.034	-	-	0	-	0.00%
2003-04-03	0	1.440	-	1.500	-	-	67	90	1.3433	0.032	-	0.034	-	-	2,991	0.0301	0.00%
2003-04-02	0	1.440	1.440	-	1.400	1.430	27,000	38,571	1.4286	0.032	0.032	-	0.031	0.032	1,205,332	0.0320	0.70%
2003-04-01	0	1.430	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2003-03-31	0	1.430	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	-0.00%
2003-03-28	0	0.143	0.143	0.150	0.143	0.150	245,600	36,729	0.1495	0.032	0.032	0.034	0.032	0.034	1,096,405	0.0335	-7.74%
2003-03-27	0	0.155	-	0.155	-	-	0	0	-	0.035	-	0.035	-	-	0	-	-3.12%
2003-03-26	0	0.160	0.160	0.168	0.141	0.160	187,751	29,113	0.1551	0.036	0.036	0.038	0.032	0.036	838,156	0.0347	1.91%
2003-03-25	0	0.157	0.157	0.170	0.157	0.164	91,028	14,566	0.1600	0.035	0.035	0.038	0.035	0.037	406,366	0.0358	-4.27%
2003-03-24	0	0.164	0.164	-	0.164	0.164	60,000	9,840	0.1640	0.037	0.037	-	0.037	0.037	267,851	0.0367	0.00%
2003-03-21	0	0.164	0.164	0.165	0.158	0.175	109,461	17,926	0.1638	0.037	0.037	0.037	0.035	0.039	488,655	0.0367	-6.29%
2003-03-20	0	0.175	0.175	0.180	0.150	0.170	104,618	16,522	0.1579	0.039	0.039	0.040	0.034	0.038	467,035	0.0354	-2.78%
2003-03-19	0	0.180	-	0.180	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2003-03-18	0	0.180	-	0.180	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2003-03-17	0	0.180	-	0.180	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2003-03-14	0	0.180	-	0.180	-	-	0	0	-	0.040	-	0.040	-	-	0	-	0.00%
2003-03-13	0	0.180	0.180	-	0.168	0.172	98,000	16,736	0.1708	0.040	0.040	-	0.038	0.039	437,491	0.0383	4.65%
2003-03-12	0	0.172	0.172	0.180	0.172	0.172	30,000	5,160	0.1720	0.039	0.039	0.040	0.039	0.039	133,926	0.0385	0.00%
2003-03-11	0	0.172	0.172	0.180	0.170	0.180	122,000	21,283	0.1745	0.039	0.039	0.040	0.038	0.040	544,631	0.0391	-4.44%
2003-03-10	0	0.180	0.172	0.180	0.170	0.180	9,000	1,564	0.1738	0.040	0.039	0.040	0.038	0.040	40,178	0.0389	0.00%
2003-03-07	0	0.180	0.179	0.180	0.174	0.180	622,000	111,864	0.1798	0.040	0.040	0.040	0.039	0.040	2,776,727	0.0403	1.12%
2003-03-06	0	0.178	0.178	-	0.172	0.173	57,000	9,843	0.1727	0.040	0.040	-	0.039	0.039	254,459	0.0387	4.71%
2003-03-05	0	0.170	0.170	0.180	0.164	0.170	48,352	8,191	0.1694	0.038	0.038	0.040	0.037	0.038	215,853	0.0379	0.00%
2003-03-04	0	0.170	0.170	0.178	-	-	0	0	-	0.038	0.038	0.040	-	-	0	-	0.00%
2003-03-03	0	0.170	0.170	0.175	0.169	0.175	353,587	61,285	0.1733	0.038	0.038	0.039	0.038	0.039	1,578,480	0.0388	-4.49%
2003-02-28	0	0.178	0.164	0.178	0.167	0.178	15,000	2,589	0.1726	0.040	0.037	0.040	0.037	0.040	66,963	0.0387	5.95%
2003-02-27	0	0.168	0.167	0.168	0.163	0.174	122,066	21,125	0.1731	0.038	0.037	0.038	0.037	0.039	544,926	0.0388	0.60%
2003-02-26	0	0.167	0.167	0.171	0.163	0.164	284,034	46,496	0.1637	0.037	0.037	0.038	0.037	0.037	1,267,982	0.0367	-1.76%
2003-02-25	0	0.170	0.170	0.180	0.170	0.170	59,000	10,030	0.1700	0.038	0.038	0.040	0.038	0.038	263,387	0.0381	0.59%
2003-02-24	0	0.169	0.168	0.169	0.168	0.172	90,000	15,192	0.1688	0.038	0.038	0.038	0.038	0.039	401,777	0.0378	-6.11%
2003-02-21	0	0.180	0.180	0.188	0.163	0.180	313,000	54,852	0.1752	0.040	0.040	0.042	0.037	0.040	1,397,292	0.0393	4.05%
2003-02-20	0	0.173	0.173	0.183	0.170	0.173	367,088	62,854	0.1712	0.039	0.039	0.041	0.038	0.039	1,638,751	0.0384	-3.89%
2003-02-19	0	0.180	0.180	-	0.177	0.181	262,000	46,782	0.1786	0.040	0.040	-	0.040	0.041	1,169,618	0.0400	-4.26%
2003-02-18	0	0.188	0.181	0.188	0.179	0.202	406,800	78,239	0.1923	0.042	0.041	0.042	0.040	0.045	1,816,033	0.0431	-12.56%
2003-02-17	0	0.215	0.215	0.240	0.200	0.215	26,000	5,360	0.2062	0.048	0.048	0.054	0.045	0.048	116,069	0.0462	-7.73%
2003-02-14	0	0.233	0.220	0.233	0.220	0.233	93,000	20,823	0.2239	0.052	0.049	0.052	0.049	0.052	415,170	0.0502	1.30%
2003-02-13	0	0.230	0.230	0.240	-	-	0	0	-	0.052	0.052	0.054	-	-	0	-	0.00%
2003-02-12	0	0.230	0.230	0.240	-	-	0	0	-	0.052	0.052	0.054	-	-	0	-	2.22%
2003-02-11	0	0.225	0.225	0.230	0.190	0.190	1,800	334	0.1856	0.050	0.050	0.052	0.043	0.043	8,036	0.0416	-2.17%
2003-02-10	0	0.230	0.230	0.240	0.215	0.215	24,000	5,160	0.2150	0.052	0.052	0.054	0.048	0.048	107,141	0.0482	2.22%
2003-02-07	0	0.225	0.180	0.225	-	-	0	0	-	0.050	0.040	0.050	-	-	0	-	-2.17%
2003-02-06	0	0.230	0.180	0.230	-	-	0	0	-	0.052	0.040	0.052	-	-	0	-	-2.13%
2003-02-05	0	0.235	0.200	0.235	-	-	0	0	-	0.053	0.045	0.053	-	-	0	-	-1.26%
2003-02-04	0	0.238	0.180	0.240	-	-	0	0	-	0.053	0.040	0.054	-	-	0	-	0.00%
2003-01-30	0	0.238	0.190	0.238	-	-	0	0	-	0.053	0.043	0.053	-	-	0	-	0.00%
2003-01-29	0	0.238	0.220	0.239	-	-	0	0	-	0.053	0.049	0.054	-	-	0	-	0.00%
2003-01-28	0	0.238	0.201	0.240	-	-	0	0	-	0.053	0.045	0.054	-	-	0	-	0.00%
2003-01-27	0	0.238	0.200	0.240	-	-	0	0	-	0.053	0.045	0.054	-	-	0	-	0.00%
2003-01-24	0	0.238	0.238	0.239	0.200	0.221	32,000	7,030	0.2197	0.053	0.053	0.054	0.045	0.050	142,854	0.0492	3.48%
2003-01-23	0	0.230	0.221	0.230	-	-	0	0	-	0.052	0.050	0.052	-	-	0	-	-4.17%
2003-01-22	0	0.240	0.210	0.240	0.235	0.240	15,000	3,575	0.2383	0.054	0.047	0.054	0.053	0.054	66,963	0.0534	0.84%
2003-01-21	0	0.238	0.223	0.238	-	-	0	0	-	0.053	0.050	0.053	-	-	0	-	-0.42%
2003-01-20	0	0.239	0.218	0.239	0.210	0.239	37,400	8,430	0.2254	0.054	0.049	0.054	0.047	0.054	166,961	0.0505	-0.42%
2003-01-17	0	0.240	0.222	0.250	0.220	0.240	42,597	9,765	0.2292	0.054	0.050	0.056	0.049	0.054	190,161	0.0514	0.00%
2003-01-16	0	0.240	0.228	0.240	-	-	0	0	-	0.054	0.051	0.054	-	-	0	-	0.00%
2003-01-15	0	0.240	0.227	0.240	0.222	0.240	99,000	23,203	0.2344	0.054	0.051	0.054	0.050	0.054	441,955	0.0525	0.00%
2003-01-14	0	0.240	0.230	0.240	-	-	0	0	-	0.054	0.052	0.054	-	-	0	-	0.00%
2003-01-13	0	0.240	-	0.240	-	-	0	0	-	0.054	-	0.054	-	-	0	-	0.00%
2003-01-10	0	0.240	0.230	0.240	0.230	0.250	149,970	35,813	0.2388	0.054	0.052	0.054	0.052	0.056	669,495	0.0535	0.00%
2003-01-09	0	0.240	0.231	0.250	0.230	0.250	163,200	38,014	0.2329	0.054	0.052	0.056	0.052	0.056	728,556	0.0522	4.35%
2003-01-08	0	0.230	-	0.250	0.230	0.250	15,000	3,650	0.2433	0.052	-	0.056	0.052	0.056	66,963	0.0545	-11.54%
2003-01-07	0	0.260	-	0.280	-	-	0	0	-	0.058	-	0.063	-	-	0	-	0.00%
2003-01-06	0	0.260	-	0.260	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2003-01-03	0	0.260	-	0.260	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2003-01-02	0	0.260	-	0.260	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2002-12-31	0	0.260	-	0.260	-	-	0	0	-	0.058	-	0.058	-	-	0	-	0.00%
2002-12-30	0	0.260	-	0.270	0.260	0.260	20,000	5,200	0.2600	0.058	-	0.060	0.058	0.058	89,284	0.0582	-5.45%
2002-12-27	0	0.275	-	0.275	-	-	0	0	-	0.062	-	0.062	-	-	0	-	-1.79%
2002-12-24	0	0.280	-	0.290	-	-	0	0	-	0.063	-	0.065	-	-	0	-	0.00%
2002-12-23	0	0.280	-	0.285	-	-	0	0	-	0.063	-	0.064	-	-	0	-	0.00%
2002-12-20	0	0.280	0.270	0.280	0.242	0.280	5,000	1,248	0.2496	0.063	0.060	0.063	0.054	0.063	22,321	0.0559	1.82%
2002-12-19	0	0.275	0.250	0.285	-	-	0	0	-	0.062	0.056	0.064	-	-	0	-	0.00%
2002-12-18	0	0.275	0.255	0.285	0.250	0.285	124,000	32,700	0.2637	0.062	0.057	0.064	0.056	0.064	553,560	0.0591	-3.51%
2002-12-17	0	0.285	0.250	0.285	-	-	0	0	-	0.064	0.056	0.064	-	-	0	-	0.00%
2002-12-16	0	0.285	0.250	0.285	-	-	0	0	-	0.064	0.056	0.064	-	-	0	-	0.00%
2002-12-13	0	0.285	0.250	0.285	-	-	0	0	-	0.064	0.056	0.064	-	-	0	-	0.00%
2002-12-12	0	0.285	0.250	0.285	-	-	0	0	-	0.064	0.056	0.064	-	-	0	-	0.00%
2002-12-11	0	0.285	0.250	0.290	-	-	32	8	0.2500	0.064	0.056	0.065	-	-	143	0.0560	0.00%
2002-12-10	0	0.285	0.260	0.295	0.255	0.285	75,000	19,425	0.2590	0.064	0.058	0.066	0.057	0.064	334,814	0.0580	-1.72%
2002-12-09	0	0.290	0.250	0.295	0.250	0.295	60,000	16,540	0.2757	0.065	0.056	0.066	0.056	0.066	267,851	0.0618	1.75%
2002-12-06	0	0.285	0.250	0.285	-	-	0	0	-	0.064	0.056	0.064	-	-	0	-	0.00%
2002-12-05	0	0.285	0.250	0.290	-	-	0	0	-	0.064	0.056	0.065	-	-	0	-	0.00%
2002-12-04	0	0.285	0.250	0.295	-	-	0	0	-	0.064	0.056	0.066	-	-	0	-	0.00%
2002-12-03	0	0.285	0.250	0.295	-	-	0	0	-	0.064	0.056	0.066	-	-	0	-	0.00%
2002-12-02	0	0.285	0.250	0.285	0.250	0.285	32,800	8,872	0.2705	0.064	0.056	0.064	0.056	0.064	146,425	0.0606	0.00%
2002-11-29	0	0.285	0.255	0.285	-	-	0	0	-	0.064	0.057	0.064	-	-	0	-	0.00%
2002-11-28	0	0.285	0.255	0.285	0.250	0.285	50,000	13,450	0.2690	0.064	0.057	0.064	0.056	0.064	223,210	0.0603	0.00%
2002-11-27	0	0.285	0.260	0.295	-	-	0	0	-	0.064	0.058	0.066	-	-	0	-	0.00%
2002-11-26	0	0.285	0.260	0.285	-	-	0	0	-	0.064	0.058	0.064	-	-	0	-	-1.72%
2002-11-25	0	0.290	0.260	0.290	0.250	0.290	52,000	13,800	0.2654	0.065	0.058	0.065	0.056	0.065	232,138	0.0594	0.00%
2002-11-22	0	0.290	0.250	0.290	0.285	0.290	110,000	31,400	0.2855	0.065	0.056	0.065	0.064	0.065	491,061	0.0639	0.00%
2002-11-21	0	0.290	0.250	0.290	0.250	0.290	26,000	7,180	0.2762	0.065	0.056	0.065	0.056	0.065	116,069	0.0619	0.00%
2002-11-20	0	0.290	0.250	0.290	-	-	0	0	-	0.065	0.056	0.065	-	-	0	-	0.00%
2002-11-19	0	0.290	0.260	0.290	0.260	0.290	50,000	13,800	0.2760	0.065	0.058	0.065	0.058	0.065	223,210	0.0618	0.00%
2002-11-18	0	0.290	0.250	0.290	0.280	0.290	15,400	4,396	0.2855	0.065	0.056	0.065	0.063	0.065	68,749	0.0639	0.00%
2002-11-15	0	0.290	0.260	0.290	0.270	0.290	70,000	19,550	0.2793	0.065	0.058	0.065	0.060	0.065	312,493	0.0626	0.00%
2002-11-14	0	0.290	0.275	0.290	0.260	0.290	132,333	37,883	0.2863	0.065	0.062	0.065	0.058	0.065	590,760	0.0641	-3.33%
2002-11-13	0	0.300	0.260	0.300	0.270	0.300	120,000	33,000	0.2750	0.067	0.058	0.067	0.060	0.067	535,703	0.0616	5.26%
2002-11-12	0	0.285	0.255	0.285	-	-	10,800	2,746	0.2543	0.064	0.057	0.064	-	-	48,213	0.0570	0.00%
2002-11-11	0	0.285	0.250	0.285	0.260	0.290	680,000	178,900	0.2631	0.064	0.056	0.064	0.058	0.065	3,035,650	0.0589	-1.72%
2002-11-08	0	0.290	0.260	0.300	-	-	0	0	-	0.065	0.058	0.067	-	-	0	-	0.00%
2002-11-07	0	0.290	0.260	0.300	0.290	0.290	10,000	2,900	0.2900	0.065	0.058	0.067	0.065	0.065	44,642	0.0650	0.00%
2002-11-06	0	0.290	0.265	0.290	-	-	0	0	-	0.065	0.059	0.065	-	-	0	-	0.00%
2002-11-05	0	0.290	0.260	0.295	0.260	0.290	71,000	19,540	0.2752	0.065	0.058	0.066	0.058	0.065	316,958	0.0616	-3.33%
2002-11-04	0	0.300	0.260	0.300	0.260	0.300	21,333	6,340	0.2972	0.067	0.058	0.067	0.058	0.067	95,235	0.0666	0.00%
2002-11-01	0	0.300	0.260	0.300	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2002-10-31	0	0.300	0.260	0.300	0.260	0.300	35,000	9,900	0.2829	0.067	0.058	0.067	0.058	0.067	156,247	0.0634	1.69%
2002-10-30	0	0.295	0.260	0.300	-	-	0	0	-	0.066	0.058	0.067	-	-	0	-	0.00%
2002-10-29	0	0.295	0.260	0.300	0.260	0.295	36,000	9,990	0.2775	0.066	0.058	0.067	0.058	0.066	160,711	0.0622	-1.67%
2002-10-28	0	0.300	0.270	0.300	-	-	0	0	-	0.067	0.060	0.067	-	-	0	-	0.00%
2002-10-25	0	0.300	0.265	0.300	-	-	0	0	-	0.067	0.059	0.067	-	-	0	-	0.00%
2002-10-24	0	0.300	0.280	0.300	0.280	0.300	117,000	33,865	0.2894	0.067	0.063	0.067	0.063	0.067	522,310	0.0648	0.00%
2002-10-23	0	0.300	0.260	0.300	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2002-10-22	0	0.300	0.260	0.300	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2002-10-21	0	0.300	0.260	0.300	0.280	0.310	50,000	14,600	0.2920	0.067	0.058	0.067	0.063	0.069	223,210	0.0654	0.00%
2002-10-18	0	0.300	0.265	0.300	-	-	0	0	-	0.067	0.059	0.067	-	-	0	-	0.00%
2002-10-17	0	0.300	0.300	0.310	0.260	0.300	18,000	5,040	0.2800	0.067	0.067	0.069	0.058	0.067	80,355	0.0627	0.00%
2002-10-16	0	0.300	0.265	0.340	0.290	0.300	27,000	8,020	0.2970	0.067	0.059	0.076	0.065	0.067	120,533	0.0665	3.45%
2002-10-15	0	0.290	0.265	0.290	-	-	0	0	-	0.065	0.059	0.065	-	-	0	-	-3.33%
2002-10-11	0	0.300	0.270	0.300	0.260	0.300	25,000	7,340	0.2936	0.067	0.060	0.067	0.058	0.067	111,605	0.0658	0.00%
2002-10-10	0	0.300	0.265	0.300	-	-	0	0	-	0.067	0.059	0.067	-	-	0	-	0.00%
2002-10-09	0	0.300	0.265	0.300	0.260	0.305	60,000	16,050	0.2675	0.067	0.059	0.067	0.058	0.068	267,851	0.0599	-3.23%
2002-10-08	0	0.310	0.270	0.310	-	-	0	0	-	0.069	0.060	0.069	-	-	0	-	-1.59%
2002-10-07	0	0.315	0.260	0.315	0.295	0.315	266,000	80,860	0.3040	0.071	0.058	0.071	0.066	0.071	1,187,475	0.0681	6.78%
2002-10-04	0	0.295	0.255	0.300	-	-	0	0	-	0.066	0.057	0.067	-	-	0	-	0.00%
2002-10-03	0	0.295	0.260	0.295	0.260	0.300	30,000	8,600	0.2867	0.066	0.058	0.066	0.058	0.067	133,926	0.0642	-1.67%
2002-10-02	0	0.300	0.260	0.300	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2002-09-30	0	0.300	0.260	0.300	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2002-09-27	0	0.300	0.260	0.300	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2002-09-26	0	0.300	0.260	0.300	0.300	0.300	20,000	6,000	0.3000	0.067	0.058	0.067	0.067	0.067	89,284	0.0672	15.38%
2002-09-25	0	0.260	0.246	0.295	0.260	0.260	36,491	10,147	0.2781	0.058	0.055	0.066	0.058	0.058	162,903	0.0623	-13.33%
2002-09-24	0	0.300	0.260	0.300	-	-	0	0	-	0.067	0.058	0.067	-	-	0	-	0.00%
2002-09-23	0	0.300	-	0.300	-	-	0	0	-	0.067	-	0.067	-	-	0	-	0.00%
2002-09-20	0	0.300	0.255	0.300	0.300	0.300	652,000	195,600	0.3000	0.067	0.057	0.067	0.067	0.067	2,910,653	0.0672	-3.23%
2002-09-19	0	0.310	0.260	0.310	0.310	0.310	20,000	6,200	0.3100	0.069	0.058	0.069	0.069	0.069	89,284	0.0694	10.71%
2002-09-18	0	0.280	0.250	0.310	-	-	0	0	-	0.063	0.056	0.069	-	-	0	-	0.00%
2002-09-17	0	0.280	0.260	0.310	-	-	0	0	-	0.063	0.058	0.069	-	-	0	-	0.00%
2002-09-16	0	0.280	0.280	0.310	0.280	0.280	10,000	2,800	0.2800	0.063	0.063	0.069	0.063	0.063	44,642	0.0627	0.00%
2002-09-13	0	0.280	0.260	0.305	0.280	0.280	40,000	11,200	0.2800	0.063	0.058	0.068	0.063	0.063	178,568	0.0627	-9.68%
2002-09-12	0	0.310	0.280	0.310	-	-	0	0	-	0.069	0.063	0.069	-	-	0	-	0.00%
2002-09-11	0	0.310	0.280	0.310	-	-	0	0	-	0.069	0.063	0.069	-	-	0	-	0.00%
2002-09-10	0	0.310	0.280	0.310	-	-	0	0	-	0.069	0.063	0.069	-	-	0	-	0.00%
2002-09-09	0	0.310	0.280	0.320	-	-	122,000	37,820	0.3100	0.069	0.063	0.072	-	-	544,631	0.0694	0.00%
2002-09-06	0	0.310	0.280	0.330	-	-	0	0	-	0.069	0.063	0.074	-	-	0	-	0.00%
2002-09-05	0	0.310	0.280	0.310	-	-	0	0	-	0.069	0.063	0.069	-	-	0	-	0.00%
2002-09-04	0	0.310	0.280	0.320	-	-	0	0	-	0.069	0.063	0.072	-	-	0	-	0.00%
2002-09-03	0	0.310	0.280	0.325	0.275	0.310	42,066	12,967	0.3083	0.069	0.063	0.073	0.062	0.069	187,791	0.0691	0.00%
2002-09-02	0	0.310	0.280	0.310	0.280	0.310	60,000	17,300	0.2883	0.069	0.063	0.069	0.063	0.069	267,851	0.0646	-3.12%
2002-08-30	0	0.320	0.285	0.320	-	-	0	0	-	0.072	0.064	0.072	-	-	0	-	0.00%
2002-08-29	0	0.320	0.295	0.320	0.300	0.320	30,000	9,200	0.3067	0.072	0.066	0.072	0.067	0.072	133,926	0.0687	0.00%
2002-08-28	0	0.320	0.290	0.320	-	-	0	0	-	0.072	0.065	0.072	-	-	0	-	0.00%
2002-08-27	0	0.320	0.290	0.320	-	-	0	0	-	0.072	0.065	0.072	-	-	0	-	-3.03%
2002-08-26	0	0.330	0.300	0.330	0.285	0.330	12,000	3,870	0.3225	0.074	0.067	0.074	0.064	0.074	53,570	0.0722	3.13%
2002-08-23	0	0.320	0.290	0.320	0.285	0.320	66,000	19,510	0.2956	0.072	0.065	0.072	0.064	0.072	294,637	0.0662	3.23%
2002-08-22	0	0.310	0.290	0.320	0.290	0.310	13,000	3,870	0.2977	0.069	0.065	0.072	0.065	0.069	58,034	0.0667	-3.12%
2002-08-21	0	0.320	0.320	0.330	0.285	0.320	35,000	11,000	0.3143	0.072	0.072	0.074	0.064	0.072	156,247	0.0704	0.00%
2002-08-20	0	0.320	0.320	0.330	0.290	0.315	45,044	13,351	0.2964	0.072	0.072	0.074	0.065	0.071	201,085	0.0664	0.00%
2002-08-19	0	0.320	0.290	0.330	-	-	0	0	-	0.072	0.065	0.074	-	-	0	-	0.00%
2002-08-16	0	0.320	0.295	0.320	-	-	0	0	-	0.072	0.066	0.072	-	-	0	-	0.00%
2002-08-15	0	0.320	0.295	0.320	-	-	0	0	-	0.072	0.066	0.072	-	-	0	-	-4.48%
2002-08-14	0	0.335	0.310	0.335	0.280	0.335	20,000	5,765	0.2883	0.075	0.069	0.075	0.063	0.075	89,284	0.0646	8.06%
2002-08-13	0	0.310	0.285	0.340	0.285	0.310	12,000	3,670	0.3058	0.069	0.064	0.076	0.064	0.069	53,570	0.0685	0.00%
2002-08-12	0	0.310	0.285	0.340	0.285	0.310	24,644	7,511	0.3048	0.069	0.064	0.076	0.064	0.069	110,016	0.0683	0.00%
2002-08-09	0	0.310	0.280	0.310	-	-	0	0	-	0.069	0.063	0.069	-	-	0	-	0.00%
2002-08-08	0	0.310	0.285	0.340	0.280	0.310	82,000	25,060	0.3056	0.069	0.064	0.076	0.063	0.069	366,064	0.0685	0.00%
2002-08-07	0	0.310	0.290	0.310	-	-	0	0	-	0.069	0.065	0.069	-	-	0	-	0.00%
2002-08-06	0	0.310	0.280	0.310	0.280	0.330	21,000	6,430	0.3062	0.069	0.063	0.069	0.063	0.074	93,748	0.0686	0.00%
2002-08-05	0	0.310	0.310	0.340	0.285	0.310	161,000	47,135	0.2928	0.069	0.069	0.076	0.064	0.069	718,735	0.0656	0.00%
2002-08-02	0	0.310	0.310	0.340	0.300	0.310	23,000	7,050	0.3065	0.069	0.069	0.076	0.067	0.069	102,676	0.0687	-8.82%
2002-08-01	0	0.340	0.305	0.340	0.305	0.340	44,000	14,220	0.3232	0.076	0.068	0.076	0.068	0.076	196,424	0.0724	0.00%
2002-07-31	0	0.340	0.310	0.345	0.305	0.340	169,000	52,345	0.3097	0.076	0.069	0.077	0.068	0.076	754,448	0.0694	0.00%
2002-07-30	0	0.340	0.305	0.340	0.305	0.340	351,194	111,909	0.3187	0.076	0.068	0.076	0.068	0.076	1,567,797	0.0714	-4.23%
2002-07-29	0	0.355	0.345	0.355	0.285	0.375	660,088	193,814	0.2936	0.080	0.077	0.080	0.064	0.084	2,946,759	0.0658	2.90%
2002-07-26	0	0.345	-	0.345	-	-	0	0	-	0.077	-	0.077	-	-	0	-	-8.00%
2002-07-25	0	0.375	-	0.395	0.375	0.375	600,000	225,000	0.3750	0.084	-	0.088	0.084	0.084	2,678,515	0.0840	1.35%
2002-07-24	0	0.370	0.335	0.405	0.370	0.375	80,000	29,650	0.3706	0.083	0.075	0.091	0.083	0.084	357,135	0.0830	-9.76%
2002-07-23	0	0.410	0.370	0.410	0.420	0.420	20,000	8,400	0.4200	0.092	0.083	0.092	0.094	0.094	89,284	0.0941	-1.20%
2002-07-22	0	0.415	0.370	0.415	0.360	0.420	588,000	230,465	0.3919	0.093	0.083	0.093	0.081	0.094	2,624,945	0.0878	-3.49%
2002-07-19	0	0.430	0.400	0.435	0.400	0.435	285,000	117,820	0.4134	0.096	0.090	0.097	0.090	0.097	1,272,295	0.0926	0.00%
2002-07-18	0	0.430	0.400	0.430	0.400	0.430	90,000	37,300	0.4144	0.096	0.090	0.096	0.090	0.096	401,777	0.0928	0.00%
2002-07-17	0	0.430	0.400	0.435	0.400	0.430	24,000	9,960	0.4150	0.096	0.090	0.097	0.090	0.096	107,141	0.0930	-1.15%
2002-07-16	0	0.435	0.380	0.435	0.400	0.440	130,000	54,550	0.4196	0.097	0.085	0.097	0.090	0.099	580,345	0.0940	-1.14%
2002-07-15	0	0.440	0.400	0.440	-	-	0	0	-	0.099	0.090	0.099	-	-	0	-	0.00%
2002-07-12	0	0.440	0.400	0.440	-	-	0	0	-	0.099	0.090	0.099	-	-	0	-	0.00%
2002-07-11	0	0.440	0.405	0.440	-	-	0	0	-	0.099	0.091	0.099	-	-	0	-	0.00%
2002-07-10	0	0.440	0.410	0.440	0.400	0.440	78,000	33,710	0.4322	0.099	0.092	0.099	0.090	0.099	348,207	0.0968	0.00%
2002-07-09	0	0.440	0.410	0.480	-	-	0	0	-	0.099	0.092	0.108	-	-	0	-	0.00%
2002-07-08	0	0.440	0.440	-	0.410	0.430	70,000	29,300	0.4186	0.099	0.099	-	0.092	0.096	312,493	0.0938	1.15%
2002-07-05	0	0.435	0.400	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2002-07-04	0	0.435	0.405	-	-	-	0	0	-	0.097	0.091	-	-	-	0	-	0.00%
2002-07-03	0	0.435	0.435	-	0.400	0.430	40,000	16,600	0.4150	0.097	0.097	-	0.090	0.096	178,568	0.0930	0.00%
2002-07-02	0	0.435	0.405	-	-	-	0	0	-	0.097	0.091	-	-	-	0	-	0.00%
2002-06-28	0	0.435	0.410	0.460	0.425	0.435	25,000	10,825	0.4330	0.097	0.092	0.103	0.095	0.097	111,605	0.0970	0.00%
2002-06-27	0	0.435	0.400	-	-	-	0	0	-	0.097	0.090	-	-	-	0	-	0.00%
2002-06-26	0	0.435	0.405	0.445	-	-	0	0	-	0.097	0.091	0.100	-	-	0	-	0.00%
2002-06-25	0	0.435	0.435	0.440	0.410	0.430	53,000	22,130	0.4175	0.097	0.097	0.099	0.092	0.096	236,602	0.0935	-1.14%
2002-06-24	0	0.440	0.420	0.445	0.440	0.440	120,200	52,888	0.4400	0.099	0.094	0.100	0.099	0.099	536,596	0.0986	-2.22%
2002-06-21	0	0.450	0.410	0.480	-	-	0	0	-	0.101	0.092	0.108	-	-	0	-	0.00%
2002-06-20	0	0.450	-	0.490	-	-	0	0	-	0.101	-	0.110	-	-	0	-	0.00%
2002-06-19	0	0.450	0.400	0.450	-	-	0	0	-	0.101	0.090	0.101	-	-	0	-	0.00%
2002-06-18	0	0.450	0.455	0.460	0.390	0.450	49,000	20,240	0.4131	0.101	0.102	0.103	0.087	0.101	218,745	0.0925	4.65%
2002-06-17	0	0.430	0.410	0.450	0.410	0.430	57,000	23,770	0.4170	0.096	0.092	0.101	0.092	0.096	254,459	0.0934	-4.44%
2002-06-14	0	0.450	0.410	-	-	-	0	0	-	0.101	0.092	-	-	-	0	-	0.00%
2002-06-13	0	0.450	0.425	0.540	-	-	0	0	-	0.101	0.095	0.121	-	-	0	-	0.00%
2002-06-12	0	0.450	0.490	-	-	-	0	0	-	0.101	0.110	-	-	-	0	-	0.00%
2002-06-11	0	0.450	0.420	0.460	-	-	0	0	-	0.101	0.094	0.103	-	-	0	-	0.00%
2002-06-10	0	0.450	0.420	0.490	-	-	0	0	-	0.101	0.094	0.110	-	-	0	-	0.00%
2002-06-07	0	0.450	0.430	0.450	0.430	0.450	21,000	9,050	0.4310	0.101	0.096	0.101	0.096	0.101	93,748	0.0965	0.00%
2002-06-06	0	0.450	0.435	0.450	0.435	0.450	133,000	59,370	0.4464	0.101	0.097	0.101	0.097	0.101	593,737	0.1000	0.00%
2002-06-05	0	0.450	0.415	0.450	0.410	0.450	140,000	61,400	0.4386	0.101	0.093	0.101	0.092	0.101	624,987	0.0982	4.65%
2002-06-04	0	0.430	0.400	0.450	0.400	0.430	60,000	24,600	0.4100	0.096	0.090	0.101	0.090	0.096	267,851	0.0918	-2.27%
2002-06-03	0	0.440	0.440	-	0.415	0.440	42,000	18,050	0.4298	0.099	0.099	-	0.093	0.099	187,496	0.0963	1.15%
2002-05-31	0	0.435	0.435	0.440	0.430	0.430	20,400	8,758	0.4293	0.097	0.097	0.099	0.096	0.096	91,070	0.0962	1.16%
2002-05-30	0	0.430	0.430	0.470	-	-	0	0	-	0.096	0.096	0.105	-	-	0	-	1.18%
2002-05-29	0	0.425	0.425	0.470	0.425	0.425	10,000	4,250	0.4250	0.095	0.095	0.105	0.095	0.095	44,642	0.0952	-1.16%
2002-05-28	0	0.430	0.430	0.480	0.430	0.430	95,000	40,850	0.4300	0.096	0.096	0.108	0.096	0.096	424,098	0.0963	-4.44%
2002-05-27	0	0.450	0.420	0.460	-	-	0	0	-	0.101	0.094	0.103	-	-	0	-	0.00%
2002-05-24	0	0.450	0.450	0.475	0.415	0.420	40,000	16,765	0.4191	0.101	0.101	0.106	0.093	0.094	178,568	0.0939	4.65%
2002-05-23	0	0.430	0.420	0.460	-	-	0	0	-	0.096	0.094	0.103	-	-	0	-	0.00%
2002-05-22	0	0.430	0.430	0.480	0.430	0.430	68,000	29,240	0.4300	0.096	0.096	0.108	0.096	0.096	303,565	0.0963	0.00%
2002-05-21	0	0.430	0.430	0.480	0.430	0.430	30,865	13,255	0.4295	0.096	0.096	0.108	0.096	0.096	137,787	0.0962	-1.15%
2002-05-17	0	0.435	0.430	0.480	-	-	0	0	-	0.097	0.096	0.108	-	-	0	-	0.00%
2002-05-16	0	0.435	0.435	0.450	0.420	0.440	194,000	83,110	0.4284	0.097	0.097	0.101	0.094	0.099	866,053	0.0960	-1.14%
2002-05-15	0	0.440	0.415	0.440	-	-	0	0	-	0.099	0.093	0.099	-	-	0	-	0.00%
2002-05-14	0	0.440	0.420	0.445	-	-	0	0	-	0.099	0.094	0.100	-	-	0	-	0.00%
2002-05-13	0	0.440	0.420	0.450	-	-	0	0	-	0.099	0.094	0.101	-	-	0	-	0.00%
2002-05-10	0	0.440	0.425	0.440	0.440	0.440	4,000	1,760	0.4400	0.099	0.095	0.099	0.099	0.099	17,857	0.0986	0.00%
2002-05-09	0	0.440	0.425	0.440	0.430	0.450	176,000	78,930	0.4485	0.099	0.095	0.099	0.096	0.101	785,698	0.1005	2.33%
2002-05-08	0	0.430	0.430	0.460	0.430	0.430	182,000	78,260	0.4300	0.096	0.096	0.103	0.096	0.096	812,483	0.0963	0.00%
2002-05-07	0	0.430	0.430	0.480	0.420	0.430	22,000	9,440	0.4291	0.096	0.096	0.108	0.094	0.096	98,212	0.0961	0.00%
2002-05-06	0	0.430	0.410	0.450	-	-	0	0	-	0.096	0.092	0.101	-	-	0	-	0.00%
2002-05-03	0	0.430	0.460	0.480	0.430	0.440	340,000	148,600	0.4371	0.096	0.103	0.108	0.096	0.099	1,517,825	0.0979	-10.42%
2002-05-02	0	0.480	0.430	0.480	-	-	0	0	-	0.108	0.096	0.108	-	-	0	-	0.00%
2002-04-30	0	0.480	-	0.500	-	-	0	0	-	0.108	-	0.112	-	-	0	-	0.00%
2002-04-29	0	0.480	-	0.480	0.495	0.495	10,000	4,950	0.4950	0.108	-	0.108	0.111	0.111	44,642	0.1109	-3.03%
2002-04-26	0	0.495	-	0.495	0.500	0.500	20,000	10,000	0.5000	0.111	-	0.111	0.112	0.112	89,284	0.1120	6.45%
2002-04-25	0	0.465	-	0.465	-	-	0	0	-	0.104	-	0.104	-	-	0	-	-2.11%
2002-04-24	0	0.475	-	0.475	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-04-23	0	0.475	-	0.500	-	-	0	0	-	0.106	-	0.112	-	-	0	-	0.00%
2002-04-22	0	0.475	-	0.475	0.475	0.475	35,500	16,850	0.4746	0.106	-	0.106	0.106	0.106	158,479	0.1063	0.00%
2002-04-19	0	0.475	-	0.475	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-04-18	0	0.475	-	0.475	-	-	0	0	-	0.106	-	0.106	-	-	0	-	0.00%
2002-04-17	0	0.475	0.440	0.475	0.440	0.475	13,000	5,965	0.4588	0.106	0.099	0.106	0.099	0.106	58,034	0.1028	7.95%
2002-04-16	0	0.440	0.440	0.480	0.440	0.440	28,000	12,320	0.4400	0.099	0.099	0.108	0.099	0.099	124,997	0.0986	0.00%
2002-04-15	0	0.440	0.430	0.460	-	-	0	0	-	0.099	0.096	0.103	-	-	0	-	0.00%
2002-04-12	0	0.440	0.430	0.470	0.400	0.440	130,000	56,050	0.4312	0.099	0.096	0.105	0.090	0.099	580,345	0.0966	2.33%
2002-04-11	0	0.430	-	0.430	-	-	0	0	-	0.096	-	0.096	-	-	0	-	-2.27%
2002-04-10	0	0.440	-	0.440	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2002-04-09	0	0.440	-	0.480	-	-	0	0	-	0.099	-	0.108	-	-	0	-	0.00%
2002-04-08	0	0.440	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-04-04	0	0.440	0.390	0.440	-	-	0	0	-	0.099	0.087	0.099	-	-	0	-	0.00%
2002-04-03	0	0.440	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-04-02	0	0.440	-	0.440	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
2002-03-28	0	0.440	0.400	0.440	-	-	0	0	-	0.099	0.090	0.099	-	-	0	-	0.00%
2002-03-27	0	0.440	0.410	0.440	-	-	0	0	-	0.099	0.092	0.099	-	-	0	-	0.00%
2002-03-26	0	0.440	0.410	0.440	0.410	0.440	210,000	86,160	0.4103	0.099	0.092	0.099	0.092	0.099	937,480	0.0919	0.00%
2002-03-25	0	0.440	0.415	0.440	0.440	0.440	30,000	13,200	0.4400	0.099	0.093	0.099	0.099	0.099	133,926	0.0986	0.00%
2002-03-22	0	0.440	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-03-21	0	0.440	0.410	0.440	0.395	0.440	50,000	21,100	0.4220	0.099	0.092	0.099	0.088	0.099	223,210	0.0945	2.33%
2002-03-20	0	0.430	0.400	-	-	-	0	0	-	0.096	0.090	-	-	-	0	-	0.00%
2002-03-19	0	0.430	0.430	-	0.400	0.430	10,000	4,110	0.4110	0.096	0.096	-	0.090	0.096	44,642	0.0921	3.61%
2002-03-18	0	0.415	0.415	-	0.400	0.430	216,600	92,988	0.4293	0.093	0.093	-	0.090	0.096	966,944	0.0962	-5.68%
2002-03-15	0	0.440	0.400	0.450	-	-	0	0	-	0.099	0.090	0.101	-	-	0	-	0.00%
2002-03-14	0	0.440	0.415	0.450	-	-	0	0	-	0.099	0.093	0.101	-	-	0	-	0.00%
2002-03-13	0	0.440	0.430	0.460	-	-	0	0	-	0.099	0.096	0.103	-	-	0	-	0.00%
2002-03-12	0	0.440	0.440	0.490	0.420	0.440	68,102	29,520	0.4335	0.099	0.099	0.110	0.094	0.099	304,020	0.0971	4.76%
2002-03-11	0	0.420	0.420	0.450	0.420	0.420	40,000	16,800	0.4200	0.094	0.094	0.101	0.094	0.094	178,568	0.0941	-4.55%
2002-03-08	0	0.440	0.425	0.460	0.420	0.440	80,000	34,400	0.4300	0.099	0.095	0.103	0.094	0.099	357,135	0.0963	0.00%
2002-03-07	0	0.440	0.420	0.440	-	-	0	0	-	0.099	0.094	0.099	-	-	0	-	0.00%
2002-03-06	0	0.440	0.440	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	7.32%
2002-03-05	0	0.410	0.410	-	0.400	0.400	10,000	4,000	0.4000	0.092	0.092	-	0.090	0.090	44,642	0.0896	-6.82%
2002-03-04	0	0.440	0.440	-	-	-	0	0	-	0.099	0.099	-	-	-	0	-	7.32%
2002-03-01	0	0.410	0.410	-	0.400	0.420	20,035	8,173	0.4079	0.092	0.092	-	0.090	0.094	89,440	0.0914	-6.82%
2002-02-28	0	0.440	0.400	-	-	-	0	0	-	0.099	0.090	-	-	-	0	-	0.00%
2002-02-27	0	0.440	0.400	-	-	-	0	0	-	0.099	0.090	-	-	-	0	-	0.00%
2002-02-26	0	0.440	0.440	-	0.410	0.410	9,000	3,690	0.4100	0.099	0.099	-	0.092	0.092	40,178	0.0918	10.00%
2002-02-25	0	0.400	0.400	-	0.400	0.420	26,000	10,800	0.4154	0.090	0.090	-	0.090	0.094	116,069	0.0930	-4.76%
2002-02-22	0	0.420	0.420	-	0.400	0.400	3,000	1,200	0.4000	0.094	0.094	-	0.090	0.090	13,393	0.0896	0.00%
2002-02-21	0	0.420	0.420	-	0.415	0.415	10,000	4,150	0.4150	0.094	0.094	-	0.093	0.093	44,642	0.0930	0.00%
2002-02-20	0	0.420	0.420	-	0.400	0.420	7,000	2,900	0.4143	0.094	0.094	-	0.090	0.094	31,249	0.0928	-6.67%
2002-02-19	0	0.450	-	0.490	-	-	0	0	-	0.101	-	0.110	-	-	0	-	0.00%
2002-02-18	0	0.450	0.420	-	-	-	0	0	-	0.101	0.094	-	-	-	0	-	0.00%
2002-02-15	0	0.450	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-02-11	0	0.450	0.410	-	-	-	0	0	-	0.101	0.092	-	-	-	0	-	0.00%
2002-02-08	0	0.450	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-02-07	0	0.450	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-02-06	0	0.450	0.450	-	0.410	0.410	8,000	3,280	0.4100	0.101	0.101	-	0.092	0.092	35,714	0.0918	-1.10%
2002-02-05	0	0.455	-	0.460	-	-	0	0	-	0.102	-	0.103	-	-	0	-	0.00%
2002-02-04	0	0.455	0.455	-	-	-	0	0	-	0.102	0.102	-	-	-	0	-	9.64%
2002-02-01	0	0.415	0.415	-	-	-	0	0	-	0.093	0.093	-	-	-	0	-	1.22%
2002-01-31	0	0.410	0.410	-	0.410	0.410	1,666	670	0.4022	0.092	0.092	-	0.092	0.092	7,437	0.0901	-6.82%
2002-01-30	0	0.440	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-01-29	0	0.440	0.405	0.460	-	-	0	0	-	0.099	0.091	0.103	-	-	0	-	0.00%
2002-01-28	0	0.440	0.410	-	-	-	0	0	-	0.099	0.092	-	-	-	0	-	0.00%
2002-01-25	0	0.440	-	-	-	-	0	0	-	0.099	-	-	-	-	0	-	0.00%
2002-01-24	0	0.440	0.440	-	0.395	0.440	4,000	1,645	0.4113	0.099	0.099	-	0.088	0.099	17,857	0.0921	1.15%
2002-01-23	0	0.435	0.435	-	0.435	0.435	50,000	21,750	0.4350	0.097	0.097	-	0.097	0.097	223,210	0.0974	-3.33%
2002-01-22	0	0.450	0.410	-	-	-	0	0	-	0.101	0.092	-	-	-	0	-	0.00%
2002-01-21	0	0.450	0.410	0.460	-	-	0	0	-	0.101	0.092	0.103	-	-	0	-	0.00%
2002-01-18	0	0.450	0.415	-	-	-	0	0	-	0.101	0.093	-	-	-	0	-	0.00%
2002-01-17	0	0.450	0.410	-	-	-	0	0	-	0.101	0.092	-	-	-	0	-	0.00%
2002-01-16	0	0.450	-	-	-	-	0	0	-	0.101	-	-	-	-	0	-	0.00%
2002-01-15	0	0.450	0.430	-	0.425	0.450	2,200	955	0.4341	0.101	0.096	-	0.095	0.101	9,821	0.0972	3.45%
2002-01-14	0	0.435	0.435	0.450	0.435	0.435	40,000	17,400	0.4350	0.097	0.097	0.101	0.097	0.097	178,568	0.0974	0.00%
2002-01-11	0	0.435	0.435	0.460	0.410	0.450	16,000	6,870	0.4294	0.097	0.097	0.103	0.092	0.101	71,427	0.0962	-3.33%
2002-01-10	0	0.450	0.450	0.460	0.450	0.450	1,000	450	0.4500	0.101	0.101	0.103	0.101	0.101	4,464	0.1008	-2.17%
2002-01-09	0	0.460	0.460	-	0.425	0.430	11,000	4,680	0.4255	0.103	0.103	-	0.095	0.096	49,106	0.0953	5.75%
2002-01-08	0	0.435	0.425	-	0.435	0.435	50,400	21,918	0.4349	0.097	0.095	-	0.097	0.097	224,995	0.0974	-2.25%
2002-01-07	0	0.445	0.445	-	0.440	0.445	20,243	8,952	0.4422	0.100	0.100	-	0.099	0.100	90,369	0.0991	1.14%
2002-01-04	0	0.440	0.440	-	0.435	0.435	98,000	43,070	0.4395	0.099	0.099	-	0.097	0.097	437,491	0.0984	-3.30%
2002-01-03	0	0.455	-	-	-	-	0	0	-	0.102	-	-	-	-	0	-	0.00%
2002-01-02	0	0.455	0.455	0.495	0.405	0.410	4,665	1,888	0.4047	0.102	0.102	0.111	0.091	0.092	20,825	0.0907	1.11%
2001-12-31	0	0.450	0.450	0.460	0.450	0.450	100,000	45,000	0.4500	0.101	0.101	0.103	0.101	0.101	446,419	0.1008	0.00%
2001-12-28	0	0.450	0.450	-	0.450	0.450	111,000	49,950	0.4500	0.101	0.101	-	0.101	0.101	495,525	0.1008	-1.10%
2001-12-27	0	0.455	0.455	0.460	0.455	0.455	1,295,000	589,225	0.4550	0.102	0.102	0.103	0.102	0.102	5,781,128	0.1019	0.00%
2001-12-24	0	0.455	0.455	-	0.405	0.410	48,704	19,875	0.4081	0.102	0.102	-	0.091	0.092	217,424	0.0914	1.11%
2001-12-21	0	0.450	0.450	0.465	0.420	0.420	113,088	47,494	0.4200	0.101	0.101	0.104	0.094	0.094	504,846	0.0941	-4.26%
2001-12-20	0	0.470	0.470	-	0.430	0.430	3,000	1,290	0.4300	0.105	0.105	-	0.096	0.096	13,393	0.0963	1.08%
2001-12-19	0	0.465	0.465	0.490	0.440	0.465	20,000	9,250	0.4625	0.104	0.104	0.110	0.099	0.104	89,284	0.1036	3.33%
2001-12-18	0	0.450	0.450	0.480	0.440	0.480	8,000	3,610	0.4513	0.101	0.101	0.108	0.099	0.108	35,714	0.1011	-1.10%
2001-12-17	0	0.455	0.455	0.465	0.450	0.460	107,000	48,690	0.4550	0.102	0.102	0.104	0.101	0.103	477,668	0.1019	3.41%
2001-12-14	0	0.440	0.440	0.460	0.430	0.460	13,000	5,720	0.4400	0.099	0.099	0.103	0.096	0.103	58,034	0.0986	-2.22%
2001-12-13	0	0.450	0.430	0.460	0.450	0.450	50,000	22,500	0.4500	0.101	0.096	0.103	0.101	0.101	223,210	0.1008	-4.26%
2001-12-12	0	0.470	0.430	0.500	-	-	349	140	0.4011	0.105	0.096	0.112	-	-	1,558	0.0899	0.00%
2001-12-11	0	0.470	0.430	-	-	-	0	0	-	0.105	0.096	-	-	-	0	-	0.00%
2001-12-10	0	0.470	0.430	0.500	-	-	0	0	-	0.105	0.096	0.112	-	-	0	-	0.00%
2001-12-07	0	0.470	0.460	-	0.480	0.480	100,000	48,000	0.4800	0.105	0.103	-	0.108	0.108	446,419	0.1075	0.00%
2001-12-06	0	0.470	0.455	0.500	-	-	0	0	-	0.105	0.102	0.112	-	-	0	-	0.00%
2001-12-05	0	0.470	0.470	0.480	-	-	0	0	-	0.105	0.105	0.108	-	-	0	-	4.44%
2001-12-04	0	0.450	0.450	-	-	-	0	0	-	0.101	0.101	-	-	-	0	-	1.12%
2001-12-03	0	0.445	0.445	-	0.440	0.440	20,000	8,800	0.4400	0.100	0.100	-	0.099	0.099	89,284	0.0986	-3.26%
2001-11-30	0	0.460	0.460	0.465	0.440	0.445	1,090,800	483,956	0.4437	0.103	0.103	0.104	0.099	0.100	4,869,540	0.0994	3.37%
2001-11-29	0	0.445	0.440	0.445	0.445	0.450	270,000	120,800	0.4474	0.100	0.099	0.100	0.100	0.101	1,205,332	0.1002	-2.20%
2001-11-28	0	0.455	0.450	0.455	0.455	0.465	800,000	367,500	0.4594	0.102	0.101	0.102	0.102	0.104	3,571,353	0.1029	-1.09%
2001-11-27	0	0.460	0.455	0.460	0.455	0.460	232,000	106,660	0.4597	0.103	0.102	0.103	0.102	0.103	1,035,692	0.1030	0.00%
2001-11-26	0	0.460	0.450	0.460	0.460	0.460	180,000	82,800	0.4600	0.103	0.101	0.103	0.103	0.103	803,554	0.1030	0.00%
2001-11-23	0	0.460	0.460	0.485	0.460	0.465	348,082	160,866	0.4621	0.103	0.103	0.109	0.103	0.104	1,553,905	0.1035	-2.13%
2001-11-22	0	0.470	0.460	0.500	0.460	0.470	195,404	90,324	0.4622	0.105	0.103	0.112	0.103	0.105	872,321	0.1035	0.00%
2001-11-21	0	0.470	0.470	0.490	0.470	0.470	50,000	23,500	0.4700	0.105	0.105	0.110	0.105	0.105	223,210	0.1053	2.17%
2001-11-20	0	0.460	0.460	0.500	0.460	0.460	86,600	39,824	0.4599	0.103	0.103	0.112	0.103	0.103	386,599	0.1030	0.00%
2001-11-19	0	0.460	0.455	0.500	-	-	0	0	-	0.103	0.102	0.112	-	-	0	-	0.00%
2001-11-16	0	0.460	0.435	0.480	0.460	0.460	40,000	18,400	0.4600	0.103	0.097	0.108	0.103	0.103	178,568	0.1030	0.00%
2001-11-15	0	0.460	0.440	0.500	-	-	0	0	-	0.103	0.099	0.112	-	-	0	-	0.00%
2001-11-14	0	0.460	0.440	0.500	-	-	0	0	-	0.103	0.099	0.112	-	-	0	-	0.00%
2001-11-13	0	0.460	0.435	0.500	-	-	0	0	-	0.103	0.097	0.112	-	-	0	-	0.00%
2001-11-12	0	0.460	0.435	0.500	-	-	0	0	-	0.103	0.097	0.112	-	-	0	-	0.00%
2001-11-09	0	0.460	0.445	0.500	0.460	0.460	18,000	8,280	0.4600	0.103	0.100	0.112	0.103	0.103	80,355	0.1030	0.00%
2001-11-08	0	0.460	0.460	0.470	0.440	0.440	1,000	440	0.4400	0.103	0.103	0.105	0.099	0.099	4,464	0.0986	1.10%
2001-11-07	0	0.455	0.445	0.485	-	-	666	273	0.4099	0.102	0.100	0.109	-	-	2,973	0.0918	0.00%
2001-11-06	0	0.455	0.455	0.500	0.445	0.500	52,000	23,650	0.4548	0.102	0.102	0.112	0.100	0.112	232,138	0.1019	-5.21%
2001-11-05	0	0.480	0.445	0.480	-	-	0	0	-	0.108	0.100	0.108	-	-	0	-	0.00%
2001-11-02	0	0.480	0.440	0.480	0.480	0.480	20,000	9,600	0.4800	0.108	0.099	0.108	0.108	0.108	89,284	0.1075	9.09%
2001-11-01	0	0.440	0.440	0.480	-	-	0	0	-	0.099	0.099	0.108	-	-	0	-	0.00%
2001-10-31	0	0.440	0.440	0.500	0.440	0.440	20,000	8,800	0.4400	0.099	0.099	0.112	0.099	0.099	89,284	0.0986	-4.35%
2001-10-30	0	0.460	0.460	0.500	0.435	0.435	12,000	5,220	0.4350	0.103	0.103	0.112	0.097	0.097	53,570	0.0974	-1.08%
2001-10-29	0	0.465	0.425	0.500	-	-	0	0	-	0.104	0.095	0.112	-	-	0	-	0.00%
2001-10-26	0	0.465	0.465	0.500	0.430	0.430	10,000	4,300	0.4300	0.104	0.104	0.112	0.096	0.096	44,642	0.0963	1.09%
2001-10-24	0	0.460	0.435	0.460	-	-	0	0	-	0.103	0.097	0.103	-	-	0	-	0.00%
2001-10-23	0	0.460	0.460	0.480	-	-	0	0	-	0.103	0.103	0.108	-	-	0	-	4.55%
2001-10-22	0	0.440	0.440	0.450	0.440	0.440	200,000	88,000	0.4400	0.099	0.099	0.101	0.099	0.099	892,838	0.0986	-2.22%
2001-10-19	0	0.450	0.450	-	0.420	0.420	20,000	8,400	0.4200	0.101	0.101	-	0.094	0.094	89,284	0.0941	0.00%
2001-10-18	0	0.450	0.435	0.450	-	-	0	0	-	0.101	0.097	0.101	-	-	0	-	0.00%
2001-10-17	0	0.450	0.425	-	-	-	0	0	-	0.101	0.095	-	-	-	0	-	0.00%
2001-10-16	0	0.450	0.420	-	-	-	0	0	-	0.101	0.094	-	-	-	0	-	0.00%
2001-10-15	0	0.450	0.420	-	-	-	0	0	-	0.101	0.094	-	-	-	0	-	0.00%
2001-10-12	0	0.450	0.440	0.500	0.450	0.450	14,000	6,300	0.4500	0.101	0.099	0.112	0.101	0.101	62,499	0.1008	-2.17%
2001-10-11	0	0.460	0.460	-	-	-	0	0	-	0.103	0.103	-	-	-	0	-	2.22%
2001-10-10	0	0.450	0.445	-	-	-	0	0	-	0.101	0.100	-	-	-	0	-	0.00%
2001-10-09	0	0.450	0.450	-	0.450	0.450	10,000	4,500	0.4500	0.101	0.101	-	0.101	0.101	44,642	0.1008	-2.17%
2001-10-08	0	0.460	0.430	0.500	-	-	0	0	-	0.103	0.096	0.112	-	-	0	-	0.00%
2001-10-05	0	0.460	0.430	0.500	-	-	0	0	-	0.103	0.096	0.112	-	-	0	-	0.00%
2001-10-04	0	0.460	0.460	0.480	0.425	0.460	30,000	12,900	0.4300	0.103	0.103	0.108	0.095	0.103	133,926	0.0963	0.00%
2001-10-03	0	0.460	0.420	0.500	-	-	0	0	-	0.103	0.094	0.112	-	-	0	-	0.00%
2001-09-28	0	0.460	0.410	-	-	-	0	0	-	0.103	0.092	-	-	-	0	-	0.00%
2001-09-27	0	0.460	-	0.500	-	-	0	0	-	0.103	-	0.112	-	-	0	-	0.00%
2001-09-26	0	0.460	0.430	0.500	-	-	0	0	-	0.103	0.096	0.112	-	-	0	-	0.00%
2001-09-25	0	0.460	0.460	0.500	0.440	0.445	80,600	35,938	0.4459	0.103	0.103	0.112	0.099	0.100	359,814	0.0999	0.00%
2001-09-24	0	0.460	0.440	0.500	-	-	0	0	-	0.103	0.099	0.112	-	-	0	-	0.00%
2001-09-21	0	0.460	0.460	0.500	0.440	0.450	51,000	22,770	0.4465	0.103	0.103	0.112	0.099	0.101	227,674	0.1000	0.00%
2001-09-20	0	0.460	0.445	0.500	-	-	0	0	-	0.103	0.100	0.112	-	-	0	-	0.00%
2001-09-19	0	0.460	0.450	0.500	0.460	0.460	80,000	36,800	0.4600	0.103	0.101	0.112	0.103	0.103	357,135	0.1030	-8.00%
2001-09-18	0	0.500	-	0.520	-	-	748,000	374,000	0.5000	0.112	-	0.116	-	-	3,339,215	0.1120	0.00%
2001-09-17	0	0.500	-	0.500	-	-	0	0	-	0.112	-	0.112	-	-	0	-	0.00%
2001-09-14	0	0.500	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2001-09-13	0	0.500	0.450	0.520	-	-	0	0	-	0.112	0.101	0.116	-	-	0	-	0.00%
2001-09-12	0	0.500	-	-	-	-	0	0	-	0.112	-	-	-	-	0	-	0.00%
2001-09-11	0	0.500	0.485	0.500	0.500	0.500	200,000	100,000	0.5000	0.112	0.109	0.112	0.112	0.112	892,838	0.1120	0.00%
2001-09-10	0	0.500	0.500	0.520	0.480	0.500	221,000	109,900	0.4973	0.112	0.112	0.116	0.108	0.112	986,586	0.1114	2.04%
2001-09-07	0	0.490	0.490	0.520	0.490	0.520	261,748	134,652	0.5144	0.110	0.110	0.116	0.110	0.116	1,168,493	0.1152	-5.77%
2001-09-06	0	0.520	0.520	0.530	0.520	0.520	160,000	83,200	0.5200	0.116	0.116	0.119	0.116	0.116	714,271	0.1165	0.00%
2001-09-05	0	0.520	0.520	0.560	0.520	0.520	130,000	67,600	0.5200	0.116	0.116	0.125	0.116	0.116	580,345	0.1165	0.00%
2001-09-04	0	0.520	0.510	0.550	0.510	0.520	230,000	119,400	0.5191	0.116	0.114	0.123	0.114	0.116	1,026,764	0.1163	0.00%
2001-09-03	0	0.520	0.520	-	0.520	0.520	64,176	33,364	0.5199	0.116	0.116	-	0.116	0.116	286,494	0.1165	0.00%
2001-08-31	0	0.520	0.500	0.520	0.520	0.520	200,000	104,000	0.5200	0.116	0.112	0.116	0.116	0.116	892,838	0.1165	0.00%
2001-08-30	0	0.520	0.520	0.550	0.480	0.520	219,800	113,464	0.5162	0.116	0.116	0.123	0.108	0.116	981,229	0.1156	-5.45%
2001-08-29	0	0.550	0.485	0.550	0.500	0.550	257,000	128,580	0.5003	0.123	0.109	0.123	0.112	0.123	1,147,297	0.1121	0.00%
2001-08-28	0	0.550	0.500	0.550	-	-	0	0	-	0.123	0.112	0.123	-	-	0	-	0.00%
2001-08-27	0	0.550	-	0.550	0.600	0.600	29,000	17,400	0.6000	0.123	-	0.123	0.134	0.134	129,462	0.1344	3.77%
2001-08-24	0	0.530	0.530	0.580	0.520	0.520	20,000	10,400	0.5200	0.119	0.119	0.130	0.116	0.116	89,284	0.1165	-3.64%
2001-08-23	0	0.550	0.550	-	0.510	0.510	20,000	10,200	0.5100	0.123	0.123	-	0.114	0.114	89,284	0.1142	1.85%
2001-08-22	0	0.540	0.500	0.540	-	-	0	0	-	0.121	0.112	0.121	-	-	0	-	-0.37%
2001-08-21	0	0.542	0.495	0.580	-	-	0	0	-	0.121	0.111	0.130	-	-	0	-	-0.00%
2001-08-20	0	0.560	0.510	0.570	-	-	0	0	-	0.121	0.111	0.124	-	-	0	-	0.00%
2001-08-17	0	0.560	0.530	0.580	-	-	0	0	-	0.121	0.115	0.126	-	-	0	-	0.00%
2001-08-16	0	0.560	0.560	0.580	0.530	0.530	36,200	19,176	0.5297	0.121	0.121	0.126	0.115	0.115	166,971	0.1148	-1.75%
2001-08-15	0	0.570	0.550	0.570	-	-	0	0	-	0.124	0.119	0.124	-	-	0	-	0.00%
2001-08-14	0	0.570	0.520	0.580	-	-	0	0	-	0.124	0.113	0.126	-	-	0	-	0.00%
2001-08-13	0	0.570	0.550	-	-	-	10,000	5,200	0.5200	0.124	0.119	-	-	-	46,124	0.1127	0.00%
2001-08-10	0	0.570	0.570	0.610	0.570	0.570	10,000	5,700	0.5700	0.124	0.124	0.132	0.124	0.124	46,124	0.1236	0.00%
2001-08-09	0	0.570	0.570	0.580	0.570	0.570	206,000	117,420	0.5700	0.124	0.124	0.126	0.124	0.124	950,164	0.1236	-1.72%
2001-08-08	0	0.580	0.570	0.590	0.580	0.580	200,000	116,000	0.5800	0.126	0.124	0.128	0.126	0.126	922,490	0.1257	0.00%
2001-08-07	0	0.580	0.580	0.600	0.570	0.570	200,000	114,000	0.5700	0.126	0.126	0.130	0.124	0.124	922,490	0.1236	1.75%
2001-08-06	0	0.570	0.570	0.580	0.560	0.570	359,000	203,040	0.5656	0.124	0.124	0.126	0.121	0.124	1,655,869	0.1226	0.00%
2001-08-03	0	0.570	0.560	0.590	0.570	0.570	200,000	114,000	0.5700	0.124	0.121	0.128	0.124	0.124	922,490	0.1236	0.00%
2001-08-02	0	0.570	0.570	0.590	0.570	0.570	30,000	17,100	0.5700	0.124	0.124	0.128	0.124	0.124	138,373	0.1236	0.00%
2001-08-01	0	0.570	0.570	0.580	0.570	0.570	40,000	22,800	0.5700	0.124	0.124	0.126	0.124	0.124	184,498	0.1236	0.00%
2001-07-31	0	0.570	0.570	0.580	0.570	0.580	208,000	120,560	0.5796	0.124	0.124	0.126	0.124	0.126	959,389	0.1257	-1.72%
2001-07-30	0	0.580	0.570	0.580	0.580	0.580	200,000	116,000	0.5800	0.126	0.124	0.126	0.126	0.126	922,490	0.1257	0.00%
2001-07-27	0	0.580	0.570	0.600	0.570	0.580	281,000	161,240	0.5738	0.126	0.124	0.130	0.124	0.126	1,296,098	0.1244	1.75%
2001-07-26	0	0.570	0.570	0.580	-	-	0	0	-	0.124	0.124	0.126	-	-	0	-	0.00%
2001-07-24	0	0.570	0.560	0.590	0.570	0.570	270,000	153,900	0.5700	0.124	0.121	0.128	0.124	0.124	1,245,361	0.1236	0.00%
2001-07-23	0	0.570	0.560	0.590	0.560	0.580	680,000	390,820	0.5747	0.124	0.121	0.128	0.121	0.126	3,136,465	0.1246	-1.72%
2001-07-20	0	0.580	0.570	0.590	0.570	0.590	456,000	264,480	0.5800	0.126	0.124	0.128	0.124	0.128	2,103,277	0.1257	0.00%
2001-07-19	0	0.580	0.580	0.590	0.580	0.590	402,000	235,160	0.5850	0.126	0.126	0.128	0.126	0.128	1,854,204	0.1268	-1.69%
2001-07-18	0	0.590	0.580	0.590	0.590	0.590	200,000	118,000	0.5900	0.128	0.126	0.128	0.128	0.128	922,490	0.1279	0.00%
2001-07-17	0	0.590	0.590	0.600	0.590	0.590	180,000	106,200	0.5900	0.128	0.128	0.130	0.128	0.128	830,241	0.1279	-1.67%
2001-07-16	0	0.600	0.590	0.600	-	-	0	0	-	0.130	0.128	0.130	-	-	0	-	0.00%
2001-07-13	0	0.600	0.600	0.610	-	-	0	0	-	0.130	0.130	0.132	-	-	0	-	1.69%
2001-07-12	0	0.590	0.590	0.610	0.590	0.590	7,000	4,130	0.5900	0.128	0.128	0.132	0.128	0.128	32,287	0.1279	0.00%
2001-07-11	0	0.590	0.590	0.600	0.590	0.590	44,000	25,960	0.5900	0.128	0.128	0.130	0.128	0.128	202,948	0.1279	1.72%
2001-07-10	0	0.580	0.580	0.610	0.580	0.590	260,000	152,960	0.5883	0.126	0.126	0.132	0.126	0.128	1,199,237	0.1275	-1.69%
2001-07-09	0	0.590	0.590	0.600	0.590	0.590	285,000	168,150	0.5900	0.128	0.128	0.130	0.128	0.128	1,314,548	0.1279	0.00%
2001-07-05	0	0.590	0.580	0.590	0.590	0.600	230,000	136,000	0.5913	0.128	0.126	0.128	0.128	0.130	1,060,863	0.1282	0.00%
2001-07-04	0	0.590	0.590	0.600	0.590	0.590	20,000	11,800	0.5900	0.128	0.128	0.130	0.128	0.128	92,249	0.1279	0.00%
2001-07-03	0	0.590	0.590	0.610	0.590	0.590	80,000	47,200	0.5900	0.128	0.128	0.132	0.128	0.128	368,996	0.1279	-3.28%
2001-06-29	0	0.610	0.590	0.610	0.590	0.610	265,666	160,176	0.6029	0.132	0.128	0.132	0.128	0.132	1,225,371	0.1307	3.39%
2001-06-28	0	0.590	0.590	0.600	0.580	0.590	919,000	541,210	0.5889	0.128	0.128	0.130	0.126	0.128	4,238,840	0.1277	-3.28%
2001-06-27	0	0.610	0.590	0.610	0.600	0.610	110,000	66,600	0.6055	0.132	0.128	0.132	0.130	0.132	507,369	0.1313	3.39%
2001-06-26	0	0.590	0.590	0.600	0.590	0.590	215,000	126,850	0.5900	0.128	0.128	0.130	0.128	0.128	991,676	0.1279	0.00%
2001-06-22	0	0.590	0.590	0.620	0.570	0.590	600,000	352,600	0.5877	0.128	0.128	0.134	0.124	0.128	2,767,469	0.1274	0.00%
2001-06-21	0	0.590	0.590	0.610	0.590	0.590	110,000	64,900	0.5900	0.128	0.128	0.132	0.128	0.128	507,369	0.1279	0.00%
2001-06-20	0	0.590	0.590	0.610	0.590	0.590	194,000	114,460	0.5900	0.128	0.128	0.132	0.128	0.128	894,815	0.1279	0.00%
2001-06-19	0	0.590	0.580	0.600	0.590	0.590	200,072	118,040	0.5900	0.128	0.126	0.130	0.128	0.128	922,822	0.1279	0.00%
2001-06-18	0	0.590	0.580	0.590	0.580	0.600	546,000	322,350	0.5904	0.128	0.126	0.128	0.126	0.130	2,518,397	0.1280	0.00%
2001-06-15	0	0.590	0.590	0.620	0.580	0.590	330,000	194,400	0.5891	0.128	0.128	0.134	0.126	0.128	1,522,108	0.1277	-1.67%
2001-06-14	0	0.600	0.600	0.610	0.600	0.600	598,800	359,240	0.5999	0.130	0.130	0.132	0.130	0.130	2,761,934	0.1301	0.00%
2001-06-13	0	0.600	0.600	0.610	0.600	0.600	900,266	540,144	0.6000	0.130	0.130	0.132	0.130	0.130	4,152,431	0.1301	0.00%
2001-06-12	0	0.600	0.600	0.620	0.590	0.600	386,000	229,740	0.5952	0.130	0.130	0.134	0.128	0.130	1,780,405	0.1290	1.69%
2001-06-11	0	0.590	0.590	0.600	0.590	0.600	280,000	167,200	0.5971	0.128	0.128	0.130	0.128	0.130	1,291,486	0.1295	-3.28%
2001-06-08	0	0.610	0.580	0.610	0.580	0.610	272,000	161,790	0.5948	0.132	0.126	0.132	0.126	0.132	1,254,586	0.1290	3.39%
2001-06-07	0	0.590	0.580	0.610	0.590	0.610	448,000	269,120	0.6007	0.128	0.126	0.132	0.128	0.132	2,066,377	0.1302	0.00%
2001-06-06	0	0.590	0.590	0.600	0.590	0.600	206,000	123,540	0.5997	0.128	0.128	0.130	0.128	0.130	950,164	0.1300	0.00%
2001-06-05	0	0.590	0.590	0.600	0.590	0.600	230,000	137,800	0.5991	0.128	0.128	0.130	0.128	0.130	1,060,863	0.1299	-1.67%
2001-06-04	0	0.600	0.600	0.610	0.580	0.600	403,000	241,370	0.5989	0.130	0.130	0.132	0.126	0.130	1,858,817	0.1299	0.00%
2001-06-01	0	0.600	0.590	0.600	0.600	0.610	296,000	178,560	0.6032	0.130	0.128	0.130	0.130	0.132	1,365,285	0.1308	0.00%
2001-05-31	0	0.600	0.580	0.600	0.590	0.600	144,420	86,087	0.5961	0.130	0.126	0.130	0.128	0.130	666,130	0.1292	1.69%
2001-05-30	0	0.590	0.580	0.590	0.580	0.600	515,000	305,700	0.5936	0.128	0.126	0.128	0.126	0.130	2,375,411	0.1287	0.00%
2001-05-29	0	0.590	0.580	0.590	0.580	0.600	320,000	191,000	0.5969	0.128	0.126	0.128	0.126	0.130	1,475,984	0.1294	-1.67%
2001-05-28	0	0.600	0.600	0.620	0.590	0.600	154,000	91,540	0.5944	0.130	0.130	0.134	0.128	0.130	710,317	0.1289	3.45%
2001-05-25	0	0.580	0.580	0.590	0.580	0.590	101,000	58,780	0.5820	0.126	0.126	0.128	0.126	0.128	465,857	0.1262	5.45%
2001-05-24	0	0.550	0.550	0.570	0.550	0.550	5,600	3,050	0.5446	0.119	0.119	0.124	0.119	0.119	25,830	0.1181	-1.79%
2001-05-23	0	0.560	0.560	0.590	0.540	0.570	296,000	164,260	0.5549	0.121	0.121	0.128	0.117	0.124	1,365,285	0.1203	1.82%
2001-05-22	0	0.550	0.530	0.550	0.530	0.550	6,000	3,220	0.5367	0.119	0.115	0.119	0.115	0.119	27,675	0.1164	1.85%
2001-05-21	0	0.540	0.540	0.550	0.530	0.550	150,200	81,240	0.5409	0.117	0.117	0.119	0.115	0.119	692,790	0.1173	1.89%
2001-05-18	0	0.530	0.520	0.550	0.530	0.530	300,000	159,000	0.5300	0.115	0.113	0.119	0.115	0.115	1,383,735	0.1149	1.92%
2001-05-17	0	0.520	0.500	0.530	0.500	0.520	21,000	10,520	0.5010	0.113	0.108	0.115	0.108	0.113	96,861	0.1086	4.00%
2001-05-16	0	0.500	0.500	0.520	0.500	0.500	88,000	44,000	0.5000	0.108	0.108	0.113	0.108	0.108	405,895	0.1084	-1.96%
2001-05-15	0	0.510	0.500	0.530	0.510	0.520	366,536	189,917	0.5181	0.111	0.108	0.115	0.111	0.113	1,690,629	0.1123	2.00%
2001-05-14	0	0.500	0.500	0.530	0.500	0.500	4,600	2,276	0.4948	0.108	0.108	0.115	0.108	0.108	21,217	0.1073	-1.96%
2001-05-11	0	0.510	0.510	0.540	0.510	0.540	161,884	83,944	0.5185	0.111	0.111	0.117	0.111	0.117	746,682	0.1124	0.00%
2001-05-10	0	0.510	0.510	0.520	0.510	0.530	84,000	44,440	0.5290	0.111	0.111	0.113	0.111	0.115	387,446	0.1147	2.00%
2001-05-09	0	0.500	0.500	0.530	0.500	0.510	416,264	208,477	0.5008	0.108	0.108	0.115	0.108	0.111	1,919,996	0.1086	-5.66%
2001-05-08	0	0.530	0.510	0.550	0.500	0.530	555,000	280,530	0.5055	0.115	0.111	0.119	0.108	0.115	2,559,909	0.1096	10.42%
2001-05-07	0	0.480	0.480	0.490	0.480	0.480	60,000	28,800	0.4800	0.104	0.104	0.106	0.104	0.104	276,747	0.1041	0.00%
2001-05-04	0	0.480	0.480	0.510	0.480	0.480	70,000	33,600	0.4800	0.104	0.104	0.111	0.104	0.104	322,871	0.1041	0.00%
2001-05-03	0	0.480	0.480	0.500	0.480	0.480	5,267	2,520	0.4785	0.104	0.104	0.108	0.104	0.104	24,294	0.1037	1.05%
2001-05-02	0	0.475	0.475	0.485	0.475	0.475	5,000	2,375	0.4750	0.103	0.103	0.105	0.103	0.103	23,062	0.1030	0.00%
2001-04-27	0	0.475	0.460	0.480	0.460	0.475	106,688	50,571	0.4740	0.103	0.100	0.104	0.100	0.103	492,093	0.1028	3.26%
2001-04-26	0	0.460	0.460	0.485	-	-	0	0	-	0.100	0.100	0.105	-	-	0	-	0.00%
2001-04-25	0	0.460	0.460	0.485	0.460	0.460	4,000	1,840	0.4600	0.100	0.100	0.105	0.100	0.100	18,450	0.0997	-2.13%
2001-04-24	0	0.470	0.460	0.485	-	-	0	0	-	0.102	0.100	0.105	-	-	0	-	0.00%
2001-04-23	0	0.470	0.465	0.480	0.470	0.470	200,000	94,000	0.4700	0.102	0.101	0.104	0.102	0.102	922,490	0.1019	0.00%
2001-04-20	0	0.470	0.460	0.470	0.470	0.470	50,000	23,500	0.4700	0.102	0.100	0.102	0.102	0.102	230,622	0.1019	0.00%
2001-04-19	0	0.470	0.470	0.480	0.470	0.470	10,240	4,806	0.4693	0.102	0.102	0.104	0.102	0.102	47,231	0.1018	1.08%
2001-04-18	0	0.465	0.465	0.470	-	-	0	0	-	0.101	0.101	0.102	-	-	0	-	1.09%
2001-04-17	0	0.460	0.460	0.465	0.460	0.460	356,000	163,760	0.4600	0.100	0.100	0.101	0.100	0.100	1,642,032	0.0997	0.00%
2001-04-12	0	0.460	0.460	0.470	-	-	0	0	-	0.100	0.100	0.102	-	-	0	-	0.00%
2001-04-11	0	0.460	0.460	0.470	0.460	0.470	17,000	7,830	0.4606	0.100	0.100	0.102	0.100	0.102	78,412	0.0999	0.00%
2001-04-10	0	0.460	0.460	0.465	0.460	0.460	140,000	64,400	0.4600	0.100	0.100	0.101	0.100	0.100	645,743	0.0997	-2.13%
2001-04-09	0	0.470	0.460	0.470	0.460	0.500	323,200	151,706	0.4694	0.102	0.100	0.102	0.100	0.108	1,490,743	0.1018	0.00%
2001-04-06	0	0.470	0.460	0.470	0.470	0.480	386,000	182,280	0.4722	0.102	0.100	0.102	0.102	0.104	1,780,405	0.1024	2.17%
2001-04-04	0	0.460	0.460	0.470	0.460	0.470	818,000	384,280	0.4698	0.100	0.100	0.102	0.100	0.102	3,772,983	0.1019	-2.13%
2001-04-03	0	0.470	0.470	0.475	0.470	0.475	190,000	89,700	0.4721	0.102	0.102	0.103	0.102	0.103	876,365	0.1024	0.00%
2001-04-02	0	0.470	0.470	0.480	0.470	0.470	120,000	56,400	0.4700	0.102	0.102	0.104	0.102	0.102	553,494	0.1019	0.00%
2001-03-30	0	0.470	0.470	0.480	0.470	0.475	339,000	159,670	0.4710	0.102	0.102	0.104	0.102	0.103	1,563,620	0.1021	0.00%
2001-03-29	0	0.470	0.470	0.480	0.470	0.470	30,000	14,100	0.4700	0.102	0.102	0.104	0.102	0.102	138,373	0.1019	0.00%
2001-03-28	0	0.470	0.470	0.495	-	-	0	0	-	0.102	0.102	0.107	-	-	0	-	0.00%
2001-03-27	0	0.470	0.470	0.480	0.470	0.475	940,000	442,200	0.4704	0.102	0.102	0.104	0.102	0.103	4,335,702	0.1020	-2.08%
2001-03-26	0	0.480	0.470	0.480	0.470	0.480	328,000	154,560	0.4712	0.104	0.102	0.104	0.102	0.104	1,512,883	0.1022	2.13%
2001-03-23	0	0.470	0.465	0.500	0.470	0.470	300,000	141,000	0.4700	0.102	0.101	0.108	0.102	0.102	1,383,735	0.1019	0.00%
2001-03-22	0	0.470	0.450	0.470	0.470	0.470	300,000	141,000	0.4700	0.102	0.098	0.102	0.102	0.102	1,383,735	0.1019	-2.08%
2001-03-21	0	0.480	0.470	0.500	-	-	0	0	-	0.104	0.102	0.108	-	-	0	-	0.00%
2001-03-20	0	0.480	0.480	0.510	0.470	0.470	215,000	101,050	0.4700	0.104	0.104	0.111	0.102	0.102	991,676	0.1019	-4.00%
2001-03-19	0	0.500	-	0.500	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2001-03-16	0	0.500	-	0.500	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2001-03-15	0	0.500	-	0.500	-	-	0	0	-	0.108	-	0.108	-	-	0	-	0.00%
2001-03-14	0	0.500	0.500	0.510	0.470	0.470	1,000	470	0.4700	0.108	0.108	0.111	0.102	0.102	4,612	0.1019	0.00%
2001-03-13	0	0.500	0.460	0.540	-	-	0	0	-	0.108	0.100	0.117	-	-	0	-	0.00%
2001-03-12	0	0.500	0.480	0.520	-	-	0	0	-	0.108	0.104	0.113	-	-	0	-	0.00%
2001-03-09	0	0.500	0.500	0.510	0.500	0.500	172,000	86,000	0.5000	0.108	0.108	0.111	0.108	0.108	793,341	0.1084	0.00%
2001-03-08	0	0.500	0.500	0.510	0.500	0.500	171,000	85,500	0.5000	0.108	0.108	0.111	0.108	0.108	788,729	0.1084	0.00%
2001-03-07	0	0.500	0.490	0.530	0.500	0.500	80,146	40,066	0.4999	0.108	0.106	0.115	0.108	0.108	369,669	0.1084	0.00%
2001-03-06	0	0.500	0.490	0.530	0.500	0.500	135,000	67,500	0.5000	0.108	0.106	0.115	0.108	0.108	622,681	0.1084	0.00%
2001-03-05	0	0.500	0.500	0.520	0.470	0.470	4,000	1,880	0.4700	0.108	0.108	0.113	0.102	0.102	18,450	0.1019	-1.96%
2001-03-02	0	0.510	0.510	0.530	0.475	0.475	8,000	3,800	0.4750	0.111	0.111	0.115	0.103	0.103	36,900	0.1030	-1.92%
2001-03-01	0	0.520	0.490	0.540	0.480	0.520	2,000	1,000	0.5000	0.113	0.106	0.117	0.104	0.113	9,225	0.1084	4.00%
2001-02-28	0	0.500	0.490	0.540	-	-	0	0	-	0.108	0.106	0.117	-	-	0	-	0.00%
2001-02-27	0	0.500	0.500	0.520	0.500	0.500	110,000	55,000	0.5000	0.108	0.108	0.113	0.108	0.108	507,369	0.1084	-3.85%
2001-02-26	0	0.520	0.510	0.530	0.490	0.520	150,000	75,350	0.5023	0.113	0.111	0.115	0.106	0.113	691,867	0.1089	1.96%
2001-02-23	0	0.510	0.500	0.540	0.495	0.510	96,000	48,220	0.5023	0.111	0.108	0.117	0.107	0.111	442,795	0.1089	0.00%
2001-02-22	0	0.510	0.500	0.510	0.510	0.510	76,000	38,760	0.5100	0.111	0.108	0.111	0.111	0.111	350,546	0.1106	-1.92%
2001-02-21	0	0.520	0.510	0.520	0.490	0.520	112,000	58,000	0.5179	0.113	0.111	0.113	0.106	0.113	516,594	0.1123	0.00%
2001-02-20	0	0.520	0.490	0.520	-	-	0	0	-	0.113	0.106	0.113	-	-	0	-	0.00%
2001-02-19	0	0.520	0.495	0.530	0.520	0.520	20,000	10,400	0.5200	0.113	0.107	0.115	0.113	0.113	92,249	0.1127	0.00%
2001-02-16	0	0.520	0.495	0.520	-	-	0	0	-	0.113	0.107	0.113	-	-	0	-	0.00%
2001-02-15	0	0.520	0.520	0.530	0.495	0.495	44,000	21,780	0.4950	0.113	0.113	0.115	0.107	0.107	202,948	0.1073	5.69%
2001-02-14	0	0.500	0.490	0.500	0.510	0.510	300,000	153,000	0.5100	0.107	0.105	0.107	0.109	0.109	1,406,234	0.1088	-1.96%
2001-02-13	0	0.510	0.510	0.540	0.500	0.550	2,406,000	1,221,700	0.5078	0.109	0.109	0.115	0.107	0.117	11,278,000	0.1083	0.00%
2001-02-12	0	0.510	0.510	0.520	0.495	0.510	5,514,000	2,752,090	0.4991	0.109	0.109	0.111	0.106	0.109	25,846,588	0.1065	0.00%
2001-02-09	0	0.510	0.500	0.510	0.500	0.510	6,554,166	3,296,588	0.5030	0.109	0.107	0.109	0.107	0.109	30,722,312	0.1073	2.00%
2001-02-08	0	0.500	0.500	0.520	0.490	0.520	8,103,000	4,031,720	0.4976	0.107	0.107	0.111	0.105	0.111	37,982,391	0.1061	0.00%
2001-02-07	0	0.500	0.490	0.520	0.485	0.500	53,200	26,397	0.4962	0.107	0.105	0.111	0.103	0.107	249,372	0.1059	0.00%
2001-02-06	0	0.500	-	0.530	-	-	0	0	-	0.107	-	0.113	-	-	0	-	0.00%
2001-02-05	0	0.500	-	0.530	-	-	0	0	-	0.107	-	0.113	-	-	0	-	0.00%
2001-02-02	0	0.500	0.485	0.540	-	-	0	0	-	0.107	0.103	0.115	-	-	0	-	0.00%
2001-02-01	0	0.500	-	0.540	-	-	0	0	-	0.107	-	0.115	-	-	0	-	0.00%
2001-01-31	0	0.500	0.475	0.500	-	-	0	0	-	0.107	0.101	0.107	-	-	0	-	-1.96%
2001-01-30	0	0.510	-	0.510	-	-	0	0	-	0.109	-	0.109	-	-	0	-	-1.92%
2001-01-29	0	0.520	-	0.540	-	-	0	0	-	0.111	-	0.115	-	-	0	-	0.00%
2001-01-23	0	0.520	0.520	-	0.485	0.485	1,000	485	0.4850	0.111	0.111	-	0.103	0.103	4,687	0.1035	4.00%
2001-01-22	0	0.500	0.490	0.520	0.490	0.500	48,000	23,560	0.4908	0.107	0.105	0.111	0.105	0.107	224,998	0.1047	-1.96%
2001-01-19	0	0.510	0.480	0.520	-	-	0	0	-	0.109	0.102	0.111	-	-	0	-	0.00%
2001-01-18	0	0.510	0.510	0.530	0.470	0.470	47,000	22,090	0.4700	0.109	0.109	0.113	0.100	0.100	220,310	0.1003	0.00%
2001-01-17	0	0.510	0.485	0.510	0.475	0.510	68,000	32,730	0.4813	0.109	0.103	0.109	0.101	0.109	318,746	0.1027	4.08%
2001-01-16	0	0.490	0.490	0.495	0.470	0.485	137,000	65,195	0.4759	0.105	0.105	0.106	0.100	0.103	642,180	0.1015	0.00%
2001-01-15	0	0.490	0.490	0.500	0.490	0.500	250,000	124,500	0.4980	0.105	0.105	0.107	0.105	0.107	1,171,862	0.1062	-2.00%
2001-01-12	0	0.500	0.500	0.520	0.500	0.500	10,000	5,000	0.5000	0.107	0.107	0.111	0.107	0.107	46,874	0.1067	-3.85%
2001-01-11	0	0.520	0.500	0.520	-	-	0	0	-	0.111	0.107	0.111	-	-	0	-	0.00%
2001-01-10	0	0.520	0.510	0.520	-	-	0	0	-	0.111	0.109	0.111	-	-	0	-	-1.89%
2001-01-09	0	0.530	0.530	0.540	0.520	0.540	280,000	149,200	0.5329	0.113	0.113	0.115	0.111	0.115	1,312,485	0.1137	-1.85%
2001-01-08	0	0.540	0.520	0.540	0.500	0.540	210,000	110,500	0.5262	0.115	0.111	0.115	0.107	0.115	984,364	0.1123	5.88%
2001-01-05	0	0.510	0.530	0.540	0.500	0.520	68,232	35,599	0.5217	0.109	0.113	0.115	0.107	0.111	319,834	0.1113	-5.56%
2001-01-04	0	0.540	0.530	0.540	0.500	0.540	215,000	111,140	0.5169	0.115	0.113	0.115	0.107	0.115	1,007,801	0.1103	10.20%
2001-01-03	0	0.490	0.490	-	0.485	0.485	25,000	12,125	0.4850	0.105	0.105	-	0.103	0.103	117,186	0.1035	-1.01%
2001-01-02	0	0.495	0.495	0.540	0.490	0.500	60,000	29,870	0.4978	0.106	0.106	0.115	0.105	0.107	281,247	0.1062	-8.33%
2000-12-29	0	0.540	0.520	0.550	0.540	0.540	50,000	27,000	0.5400	0.115	0.111	0.117	0.115	0.115	234,372	0.1152	3.85%
2000-12-28	0	0.520	0.520	0.540	0.500	0.530	35,001	18,380	0.5251	0.111	0.111	0.115	0.107	0.113	164,065	0.1120	-3.70%
2000-12-27	0	0.540	0.510	0.570	-	-	0	0	-	0.115	0.109	0.122	-	-	0	-	0.00%
2000-12-22	0	0.540	0.540	0.570	0.540	0.580	28,000	15,440	0.5514	0.115	0.115	0.122	0.115	0.124	131,249	0.1176	0.00%
2000-12-21	0	0.540	0.540	0.580	0.540	0.540	50,000	27,000	0.5400	0.115	0.115	0.124	0.115	0.115	234,372	0.1152	0.00%
2000-12-20	0	0.540	0.530	0.560	0.540	0.540	70,000	37,800	0.5400	0.115	0.113	0.119	0.115	0.115	328,121	0.1152	0.00%
2000-12-19	0	0.540	0.540	0.570	0.540	0.550	85,000	46,440	0.5464	0.115	0.115	0.122	0.115	0.117	398,433	0.1166	-3.57%
2000-12-18	0	0.560	0.550	0.560	0.560	0.570	162,000	90,920	0.5612	0.119	0.117	0.119	0.119	0.122	759,367	0.1197	-1.75%
2000-12-15	0	0.570	0.560	0.590	0.550	0.570	301,000	169,150	0.5620	0.122	0.119	0.126	0.117	0.122	1,410,922	0.1199	-5.00%
2000-12-14	0	0.600	0.560	0.600	0.580	0.640	140,000	87,220	0.6230	0.128	0.119	0.128	0.124	0.137	656,243	0.1329	7.14%
2000-12-13	0	0.560	0.560	0.580	0.540	0.550	8,000	4,340	0.5425	0.119	0.119	0.124	0.115	0.117	37,500	0.1157	3.70%
2000-12-12	0	0.540	0.540	0.550	0.540	0.580	624,000	349,440	0.5600	0.115	0.115	0.117	0.115	0.124	2,924,968	0.1195	-8.47%
2000-12-11	0	0.590	0.580	0.590	0.590	0.600	390,000	231,800	0.5944	0.126	0.124	0.126	0.126	0.128	1,828,105	0.1268	-1.67%
2000-12-08	0	0.600	0.600	0.620	0.600	0.650	1,512,000	953,200	0.6304	0.128	0.128	0.132	0.128	0.139	7,087,421	0.1345	-7.69%
2000-12-07	0	0.650	0.650	0.660	0.530	0.660	3,496,530	2,212,128	0.6327	0.139	0.139	0.141	0.113	0.141	16,389,802	0.1350	25.00%
2000-12-06	0	0.520	0.510	0.520	0.500	0.520	297,200	151,686	0.5104	0.111	0.109	0.111	0.107	0.111	1,393,110	0.1089	1.96%
2000-12-05	0	0.510	0.500	0.520	-	-	0	0	-	0.109	0.107	0.111	-	-	0	-	0.00%
2000-12-04	0	0.510	0.500	0.520	0.500	0.510	81,200	41,394	0.5098	0.109	0.107	0.111	0.107	0.109	380,621	0.1088	-1.92%
2000-12-01	0	0.520	0.500	0.520	0.495	0.520	423,000	209,645	0.4956	0.111	0.107	0.111	0.106	0.111	1,982,790	0.1057	5.05%
2000-11-30	0	0.495	0.495	0.510	0.495	0.500	563,000	281,185	0.4994	0.106	0.106	0.109	0.106	0.107	2,639,033	0.1065	-2.94%
2000-11-29	0	0.510	0.500	0.520	0.510	0.530	458,000	238,740	0.5213	0.109	0.107	0.111	0.109	0.113	2,146,851	0.1112	2.00%
2000-11-28	0	0.500	0.500	0.520	0.500	0.520	30,000	15,400	0.5133	0.107	0.107	0.111	0.107	0.111	140,623	0.1095	-3.85%
2000-11-27	0	0.520	0.495	0.530	0.520	0.520	10,000	5,200	0.5200	0.111	0.106	0.113	0.111	0.111	46,874	0.1109	6.12%
2000-11-24	0	0.490	0.490	0.530	0.490	0.520	194,000	100,190	0.5164	0.105	0.105	0.113	0.105	0.111	909,365	0.1102	1.03%
2000-11-23	0	0.485	0.485	0.495	-	-	0	0	-	0.103	0.103	0.106	-	-	0	-	0.00%
2000-11-22	0	0.485	0.480	0.500	0.485	0.490	450,000	218,500	0.4856	0.103	0.102	0.107	0.103	0.105	2,109,352	0.1036	-2.02%
2000-11-21	0	0.495	0.485	0.500	-	-	0	0	-	0.106	0.103	0.107	-	-	0	-	0.00%
2000-11-20	0	0.495	0.495	0.510	0.495	0.495	100,000	49,500	0.4950	0.106	0.106	0.109	0.106	0.106	468,745	0.1056	0.00%
2000-11-17	0	0.495	0.495	0.510	0.495	0.495	100,000	49,500	0.4950	0.106	0.106	0.109	0.106	0.106	468,745	0.1056	-1.00%
2000-11-16	0	0.500	0.500	0.510	0.500	0.500	120,000	60,000	0.5000	0.107	0.107	0.109	0.107	0.107	562,494	0.1067	-1.96%
2000-11-15	0	0.510	0.500	0.520	0.510	0.510	400,000	204,000	0.5100	0.109	0.107	0.111	0.109	0.109	1,874,979	0.1088	0.00%
2000-11-14	0	0.510	0.510	0.520	0.510	0.520	264,000	135,640	0.5138	0.109	0.109	0.111	0.109	0.111	1,237,486	0.1096	0.00%
2000-11-13	0	0.510	0.500	0.520	0.500	0.510	320,000	160,600	0.5019	0.109	0.107	0.111	0.107	0.109	1,499,983	0.1071	0.00%
2000-11-10	0	0.510	0.510	0.530	0.490	0.520	509,000	258,730	0.5083	0.109	0.109	0.113	0.105	0.111	2,385,911	0.1084	2.00%
2000-11-09	0	0.500	0.480	0.500	0.480	0.500	226,000	112,480	0.4977	0.107	0.102	0.107	0.102	0.107	1,059,363	0.1062	4.17%
2000-11-08	0	0.480	0.480	0.495	0.480	0.480	11,000	5,280	0.4800	0.102	0.102	0.106	0.102	0.102	51,562	0.1024	0.00%
2000-11-07	0	0.480	0.480	0.495	-	-	0	0	-	0.102	0.102	0.106	-	-	0	-	0.00%
2000-11-06	0	0.480	0.480	0.510	0.480	0.480	60,000	28,800	0.4800	0.102	0.102	0.109	0.102	0.102	281,247	0.1024	0.00%
2000-11-03	0	0.480	0.480	0.485	0.475	0.480	132,000	63,200	0.4788	0.102	0.102	0.103	0.101	0.102	618,743	0.1021	1.05%
2000-11-02	0	0.475	0.475	0.485	0.475	0.475	46,000	21,850	0.4750	0.101	0.101	0.103	0.101	0.101	215,623	0.1013	-2.06%
2000-11-01	0	0.485	0.485	0.520	0.470	0.470	388,000	182,360	0.4700	0.103	0.103	0.111	0.100	0.100	1,818,730	0.1003	3.19%
2000-10-31	0	0.470	0.470	0.500	0.465	0.465	15,000	6,975	0.4650	0.100	0.100	0.107	0.099	0.099	70,312	0.0992	1.08%
2000-10-30	0	0.465	0.465	0.480	0.465	0.465	400,000	186,000	0.4650	0.099	0.099	0.102	0.099	0.099	1,874,979	0.0992	0.00%
2000-10-27	0	0.465	0.460	0.485	0.465	0.465	1,050,000	488,250	0.4650	0.099	0.098	0.103	0.099	0.099	4,921,820	0.0992	0.00%
2000-10-26	0	0.465	0.465	0.480	0.465	0.465	263,000	122,295	0.4650	0.099	0.099	0.102	0.099	0.099	1,232,799	0.0992	0.00%
2000-10-25	0	0.465	0.465	0.470	0.465	0.465	40,884	18,985	0.4644	0.099	0.099	0.100	0.099	0.099	191,642	0.0991	-1.06%
2000-10-24	0	0.470	0.465	0.480	0.470	0.480	556,000	261,380	0.4701	0.100	0.099	0.102	0.100	0.102	2,606,221	0.1003	0.00%
2000-10-23	0	0.470	0.465	0.480	0.470	0.470	200,000	94,000	0.4700	0.100	0.099	0.102	0.100	0.100	937,490	0.1003	0.00%
2000-10-20	0	0.470	0.465	0.470	0.470	0.470	192,000	90,240	0.4700	0.100	0.099	0.100	0.100	0.100	899,990	0.1003	1.08%
2000-10-19	0	0.465	0.465	0.475	0.460	0.460	470,000	216,200	0.4600	0.099	0.099	0.101	0.098	0.098	2,203,101	0.0981	0.00%
2000-10-18	0	0.465	0.465	0.475	0.465	0.475	1,958,000	926,580	0.4732	0.099	0.099	0.101	0.099	0.101	9,178,023	0.1010	-3.12%
2000-10-17	0	0.480	0.475	0.485	0.480	0.485	1,170,000	565,100	0.4830	0.102	0.101	0.103	0.102	0.103	5,484,314	0.1030	-1.03%
2000-10-16	0	0.485	0.480	0.485	0.485	0.485	600,000	291,000	0.4850	0.103	0.102	0.103	0.103	0.103	2,812,469	0.1035	1.04%
2000-10-13	0	0.480	0.475	0.480	0.475	0.485	1,140,000	547,500	0.4803	0.102	0.101	0.102	0.101	0.103	5,343,691	0.1025	-2.04%
2000-10-12	0	0.490	0.485	0.490	0.490	0.490	586,400	287,324	0.4900	0.105	0.103	0.105	0.105	0.105	2,748,719	0.1045	0.00%
2000-10-11	0	0.490	0.490	0.495	0.490	0.500	566,000	279,980	0.4947	0.105	0.105	0.106	0.105	0.107	2,653,096	0.1055	-2.00%
2000-10-10	0	0.500	0.500	0.510	0.500	0.500	304,000	152,000	0.5000	0.107	0.107	0.109	0.107	0.107	1,424,984	0.1067	0.00%
2000-10-09	0	0.500	0.495	0.510	0.500	0.510	503,830	252,290	0.5007	0.107	0.106	0.109	0.107	0.109	2,361,677	0.1068	-1.96%
2000-10-05	0	0.510	0.510	0.520	0.500	0.530	346,000	176,520	0.5102	0.109	0.109	0.111	0.107	0.113	1,621,857	0.1088	0.00%
2000-10-04	0	0.510	0.500	0.520	0.500	0.530	230,000	117,130	0.5093	0.109	0.107	0.111	0.107	0.113	1,078,113	0.1086	2.00%
2000-10-03	0	0.500	0.500	0.530	0.495	0.495	2,000	990	0.4950	0.107	0.107	0.113	0.106	0.106	9,375	0.1056	-1.96%
2000-09-29	0	0.510	0.510	0.540	0.510	0.510	149,000	75,990	0.5100	0.109	0.109	0.115	0.109	0.109	698,430	0.1088	2.00%
2000-09-28	0	0.500	0.500	0.520	0.500	0.500	20,000	10,000	0.5000	0.107	0.107	0.111	0.107	0.107	93,749	0.1067	0.00%
2000-09-27	0	0.500	0.500	0.520	0.500	0.500	218,000	109,000	0.5000	0.107	0.107	0.111	0.107	0.107	1,021,864	0.1067	0.00%
2000-09-26	0	0.500	0.500	0.530	0.495	0.495	10,000	4,950	0.4950	0.107	0.107	0.113	0.106	0.106	46,874	0.1056	-7.41%
2000-09-25	0	0.540	0.500	0.540	0.495	0.540	31,000	15,390	0.4965	0.115	0.107	0.115	0.106	0.115	145,311	0.1059	1.89%
2000-09-22	0	0.530	-	0.530	-	-	0	0	-	0.113	-	0.113	-	-	0	-	0.00%
2000-09-21	0	0.530	0.495	0.530	0.500	0.530	153,000	77,030	0.5035	0.113	0.106	0.113	0.107	0.113	717,180	0.1074	-3.64%
2000-09-20	0	0.550	0.520	0.550	0.520	0.550	16,000	8,500	0.5313	0.117	0.111	0.117	0.111	0.117	74,999	0.1133	3.77%
2000-09-19	0	0.530	0.520	0.530	0.520	0.530	474,000	248,020	0.5232	0.113	0.111	0.113	0.111	0.113	2,221,850	0.1116	0.00%
2000-09-18	0	0.530	0.520	0.540	0.520	0.540	384,000	203,120	0.5290	0.113	0.111	0.115	0.111	0.115	1,799,980	0.1128	-2.21%
2000-09-15	0	0.570	0.570	0.590	0.570	0.570	41,000	23,370	0.5700	0.116	0.116	0.120	0.116	0.116	202,114	0.1156	1.79%
2000-09-14	0	0.560	0.560	0.580	0.560	0.570	90,000	50,840	0.5649	0.114	0.114	0.118	0.114	0.116	443,664	0.1146	-3.45%
2000-09-12	0	0.580	0.570	0.590	0.570	0.590	560,000	322,800	0.5764	0.118	0.116	0.120	0.116	0.120	2,760,578	0.1169	-1.69%
2000-09-11	0	0.590	0.590	0.600	0.590	0.610	948,000	566,800	0.5979	0.120	0.120	0.122	0.120	0.124	4,673,265	0.1213	-3.28%
2000-09-08	0	0.610	0.600	0.610	0.600	0.630	630,198	387,015	0.6141	0.124	0.122	0.124	0.122	0.128	3,106,627	0.1246	-1.61%
2000-09-07	0	0.620	0.610	0.620	0.620	0.650	2,590,200	1,639,820	0.6331	0.126	0.124	0.126	0.126	0.132	12,768,660	0.1284	0.00%
2000-09-06	0	0.620	0.610	0.620	0.620	0.630	865,000	536,500	0.6202	0.126	0.124	0.126	0.126	0.128	4,264,107	0.1258	1.64%
2000-09-05	0	0.610	0.610	0.620	0.600	0.620	668,688	407,708	0.6097	0.124	0.124	0.126	0.122	0.126	3,296,367	0.1237	0.00%
2000-09-04	0	0.610	0.600	0.610	0.590	0.610	590,000	356,400	0.6041	0.124	0.122	0.124	0.120	0.124	2,908,466	0.1225	3.39%
2000-09-01	0	0.590	0.590	0.600	0.590	0.600	424,000	253,160	0.5971	0.120	0.120	0.122	0.120	0.122	2,090,152	0.1211	0.00%
2000-08-31	0	0.590	0.590	0.610	0.570	0.590	249,000	146,790	0.5895	0.120	0.120	0.124	0.116	0.120	1,227,471	0.1196	0.00%
2000-08-30	0	0.590	0.580	0.590	0.580	0.600	277,000	162,700	0.5874	0.120	0.118	0.120	0.118	0.122	1,365,500	0.1192	0.00%
2000-08-29	0	0.590	0.590	0.620	0.590	0.630	791,026	474,855	0.6003	0.120	0.120	0.126	0.120	0.128	3,899,445	0.1218	-1.67%
2000-08-28	0	0.600	0.590	0.610	0.580	0.600	261,000	153,940	0.5898	0.122	0.120	0.124	0.118	0.122	1,286,627	0.1196	1.69%
2000-08-25	0	0.590	0.580	0.590	0.580	0.600	1,442,221	847,339	0.5875	0.120	0.118	0.120	0.118	0.122	7,109,578	0.1192	-1.67%
2000-08-24	0	0.600	0.600	0.620	0.600	0.620	672,268	405,953	0.6039	0.122	0.122	0.126	0.122	0.126	3,314,015	0.1225	-1.64%
2000-08-23	0	0.610	0.610	0.620	0.610	0.630	702,000	434,760	0.6193	0.124	0.124	0.126	0.124	0.128	3,460,582	0.1256	-3.17%
2000-08-22	0	0.630	0.620	0.640	0.610	0.650	1,876,000	1,188,520	0.6335	0.128	0.126	0.130	0.124	0.132	9,247,937	0.1285	-3.08%
2000-08-21	0	0.650	0.640	0.650	0.620	0.670	3,181,000	2,045,050	0.6429	0.132	0.130	0.132	0.126	0.136	15,681,070	0.1304	6.56%
2000-08-18	0	0.610	0.600	0.620	0.590	0.630	3,163,000	1,915,180	0.6055	0.124	0.122	0.126	0.120	0.128	15,592,337	0.1228	8.93%
2000-08-17	0	0.560	0.550	0.560	0.550	0.560	1,018,706	569,093	0.5586	0.114	0.112	0.114	0.112	0.114	5,021,817	0.1133	0.00%
2000-08-16	0	0.560	0.550	0.560	0.550	0.580	945,000	532,910	0.5639	0.114	0.112	0.114	0.112	0.118	4,658,476	0.1144	3.70%
2000-08-15	0	0.540	0.530	0.560	0.530	0.540	707,200	377,008	0.5331	0.110	0.108	0.114	0.108	0.110	3,486,216	0.1081	1.89%
2000-08-14	0	0.530	0.520	0.540	0.520	0.530	496,000	258,220	0.5206	0.108	0.105	0.110	0.105	0.108	2,445,084	0.1056	1.92%
2000-08-11	0	0.520	0.520	0.530	0.510	0.520	22,000	11,420	0.5191	0.105	0.105	0.108	0.103	0.105	108,451	0.1053	0.00%
2000-08-10	0	0.520	0.520	0.530	0.520	0.540	812,000	423,460	0.5215	0.105	0.105	0.108	0.105	0.110	4,002,838	0.1058	-3.70%
2000-08-09	0	0.540	0.520	0.540	0.520	0.540	121,533	64,001	0.5266	0.110	0.105	0.110	0.105	0.110	599,110	0.1068	1.89%
2000-08-08	0	0.530	0.530	0.540	0.530	0.560	1,222,832	650,918	0.5323	0.108	0.108	0.110	0.108	0.114	6,028,077	0.1080	-3.64%
2000-08-07	0	0.550	0.550	0.560	0.520	0.550	993,400	541,556	0.5452	0.112	0.112	0.114	0.105	0.112	4,897,069	0.1106	3.77%
2000-08-04	0	0.530	0.530	0.540	0.500	0.530	935,000	485,220	0.5190	0.108	0.108	0.110	0.101	0.108	4,609,180	0.1053	6.00%
2000-08-03	0	0.500	0.500	0.510	0.500	0.500	60,000	30,000	0.5000	0.101	0.101	0.103	0.101	0.101	295,776	0.1014	-1.96%
2000-08-02	0	0.510	0.500	0.510	0.500	0.510	146,000	73,360	0.5025	0.103	0.101	0.103	0.101	0.103	719,722	0.1019	2.00%
2000-08-01	0	0.500	0.500	0.510	0.500	0.510	736,000	374,810	0.5093	0.101	0.101	0.103	0.101	0.103	3,628,188	0.1033	0.00%
2000-07-31	0	0.500	0.500	0.510	0.500	0.510	620,000	310,300	0.5005	0.101	0.101	0.103	0.101	0.103	3,056,354	0.1015	-1.96%
2000-07-28	0	0.510	0.500	0.510	0.500	0.510	669,000	336,000	0.5022	0.103	0.101	0.103	0.101	0.103	3,297,905	0.1019	2.00%
2000-07-27	0	0.500	0.500	0.510	0.500	0.510	1,439,000	733,030	0.5094	0.101	0.101	0.103	0.101	0.103	7,093,700	0.1033	-1.96%
2000-07-26	0	0.510	0.500	0.510	0.510	0.510	374,000	190,740	0.5100	0.103	0.101	0.103	0.103	0.103	1,843,672	0.1035	0.00%
2000-07-25	0	0.510	0.500	0.510	0.500	0.510	718,600	366,282	0.5097	0.103	0.101	0.103	0.101	0.103	3,542,413	0.1034	2.00%
2000-07-24	0	0.500	0.500	0.510	0.500	0.510	777,562	394,999	0.5080	0.101	0.101	0.103	0.101	0.103	3,833,073	0.1031	0.00%
2000-07-21	0	0.500	0.500	0.510	0.500	0.520	751,000	380,600	0.5068	0.101	0.101	0.103	0.101	0.105	3,702,133	0.1028	0.00%
2000-07-20	0	0.500	0.500	0.510	0.500	0.500	406,864	203,406	0.4999	0.101	0.101	0.103	0.101	0.101	2,005,678	0.1014	0.00%
2000-07-19	0	0.500	0.500	0.510	0.500	0.510	702,000	353,400	0.5034	0.101	0.101	0.103	0.101	0.103	3,460,582	0.1021	0.00%
2000-07-18	0	0.500	0.500	0.510	0.500	0.500	401,000	200,500	0.5000	0.101	0.101	0.103	0.101	0.101	1,976,771	0.1014	-1.96%
2000-07-17	0	0.510	0.500	0.510	0.500	0.510	450,832	228,491	0.5068	0.103	0.101	0.103	0.101	0.103	2,222,423	0.1028	0.00%
2000-07-14	0	0.510	0.510	0.520	0.510	0.520	190,000	97,100	0.5111	0.103	0.103	0.105	0.103	0.105	936,625	0.1037	-1.92%
2000-07-13	0	0.520	0.500	0.520	0.510	0.520	380,333	195,270	0.5134	0.105	0.101	0.105	0.103	0.105	1,874,891	0.1042	0.00%
2000-07-12	0	0.520	0.500	0.520	0.500	0.520	622,000	317,450	0.5104	0.105	0.101	0.105	0.101	0.105	3,066,214	0.1035	4.00%
2000-07-11	0	0.500	0.500	0.510	0.500	0.500	361,133	180,563	0.5000	0.101	0.101	0.103	0.101	0.101	1,780,243	0.1014	0.00%
2000-07-10	0	0.500	0.500	0.520	0.500	0.500	134,442	67,208	0.4999	0.101	0.101	0.105	0.101	0.101	662,746	0.1014	-1.96%
2000-07-07	0	0.510	0.500	0.510	0.500	0.510	481,000	242,000	0.5031	0.103	0.101	0.103	0.101	0.103	2,371,139	0.1021	0.00%
2000-07-06	0	0.520	0.500	0.520	0.500	0.520	1,054,897	535,868	0.5080	0.103	0.099	0.103	0.099	0.103	5,302,190	0.1011	1.96%
2000-07-05	0	0.510	0.500	0.510	0.510	0.520	580,000	298,300	0.5143	0.101	0.099	0.101	0.101	0.103	2,915,232	0.1023	0.00%
2000-07-04	0	0.510	0.500	0.510	0.500	0.510	240,000	121,700	0.5071	0.101	0.099	0.101	0.099	0.101	1,206,303	0.1009	2.00%
2000-07-03	0	0.500	0.500	0.510	0.500	0.510	156,000	78,500	0.5032	0.099	0.099	0.101	0.099	0.101	784,097	0.1001	0.00%
2000-06-30	0	0.500	0.500	0.510	0.495	0.500	549,000	274,070	0.4992	0.099	0.099	0.101	0.098	0.099	2,759,418	0.0993	0.00%
2000-06-29	0	0.500	0.495	0.500	0.495	0.500	1,720,000	856,845	0.4982	0.099	0.098	0.099	0.098	0.099	8,645,172	0.0991	0.00%
2000-06-28	0	0.500	0.500	0.510	0.490	0.510	2,984,105	1,479,308	0.4957	0.099	0.099	0.101	0.097	0.101	14,998,896	0.0986	0.00%
2000-06-27	0	0.500	0.500	0.510	0.495	0.510	3,606,400	1,804,988	0.5005	0.099	0.099	0.101	0.098	0.101	18,126,714	0.0996	-3.85%
2000-06-26	0	0.520	0.500	0.520	0.500	0.550	3,685,200	1,858,202	0.5042	0.103	0.099	0.103	0.099	0.109	18,522,784	0.1003	0.00%
2000-06-23	0	0.520	0.520	0.530	0.500	0.530	1,639,000	836,810	0.5106	0.103	0.103	0.105	0.099	0.105	8,238,045	0.1016	0.00%
2000-06-22	0	0.520	0.510	0.520	0.500	0.530	1,405,200	719,056	0.5117	0.103	0.101	0.103	0.099	0.105	7,062,905	0.1018	-1.89%
2000-06-21	0	0.530	0.520	0.540	0.520	0.530	568,000	298,020	0.5247	0.105	0.103	0.107	0.103	0.105	2,854,917	0.1044	0.00%
2000-06-20	0	0.530	0.530	0.550	0.520	0.550	944,000	504,030	0.5339	0.105	0.105	0.109	0.103	0.109	4,744,792	0.1062	-3.64%
2000-06-19	0	0.550	0.540	0.550	0.540	0.570	2,696,115	1,470,538	0.5454	0.109	0.107	0.109	0.107	0.113	13,551,383	0.1085	-1.79%
2000-06-16	0	0.560	0.550	0.560	0.540	0.560	875,000	483,670	0.5528	0.111	0.109	0.111	0.107	0.111	4,397,980	0.1100	1.82%
2000-06-15	0	0.550	0.550	0.560	0.550	0.580	999,400	560,852	0.5612	0.109	0.109	0.111	0.109	0.115	5,023,247	0.1117	-1.79%
2000-06-14	0	0.560	0.560	0.570	0.550	0.570	892,790	499,390	0.5594	0.111	0.111	0.113	0.109	0.113	4,487,397	0.1113	1.82%
2000-06-13	0	0.550	0.550	0.560	0.540	0.560	1,666,000	911,000	0.5468	0.109	0.109	0.111	0.107	0.111	8,373,754	0.1088	-1.79%
2000-06-12	0	0.560	0.550	0.560	0.560	0.670	4,100,000	2,479,290	0.6047	0.111	0.109	0.111	0.111	0.133	20,607,678	0.1203	-24.32%
2000-06-09	1	0.740	-	-	-	-	0	0	-	0.147	-	-	-	-	0	-	0.00%
2000-06-08	0	0.740	0.740	0.760	0.700	0.700	20,000	14,000	0.7000	0.147	0.147	0.151	0.139	0.139	100,525	0.1393	0.00%
2000-06-07	0	0.740	0.740	0.750	0.700	0.710	2,200,000	1,541,500	0.7007	0.147	0.147	0.149	0.139	0.141	11,057,778	0.1394	2.78%
2000-06-05	0	0.720	0.690	0.720	0.690	0.720	96,000	67,500	0.7031	0.143	0.137	0.143	0.137	0.143	482,521	0.1399	0.00%
2000-06-02	0	0.720	0.710	0.720	0.700	0.720	53,000	37,940	0.7158	0.143	0.141	0.143	0.139	0.143	266,392	0.1424	0.00%
2000-06-01	0	0.720	0.680	0.720	0.670	0.720	530,000	368,400	0.6951	0.143	0.135	0.143	0.133	0.143	2,663,919	0.1383	-1.37%
2000-05-31	0	0.730	0.670	0.730	0.680	0.730	383,000	271,330	0.7084	0.145	0.133	0.145	0.135	0.145	1,925,059	0.1409	1.39%
2000-05-30	0	0.720	0.670	0.720	0.670	0.720	400,000	275,900	0.6898	0.143	0.133	0.143	0.133	0.143	2,010,505	0.1372	-2.70%
2000-05-29	0	0.740	0.740	0.750	0.650	0.720	406,000	278,660	0.6864	0.147	0.147	0.149	0.129	0.143	2,040,663	0.1366	4.23%
2000-05-26	0	0.710	0.650	0.720	0.640	0.720	579,000	388,120	0.6703	0.141	0.129	0.143	0.127	0.143	2,910,206	0.1334	-1.39%
2000-05-25	0	0.720	0.720	0.730	0.630	0.690	771,000	506,820	0.6574	0.143	0.143	0.145	0.125	0.137	3,875,249	0.1308	0.00%
2000-05-24	0	0.720	0.680	0.720	0.660	0.740	907,000	630,030	0.6946	0.143	0.135	0.143	0.131	0.147	4,558,820	0.1382	-2.70%
2000-05-23	0	0.740	0.740	0.750	0.700	0.700	80,000	56,000	0.7000	0.147	0.147	0.149	0.139	0.139	402,101	0.1393	-5.13%
2000-05-22	0	0.780	0.730	0.780	-	-	0	0	-	0.155	0.145	0.155	-	-	0	-	0.00%
2000-05-19	0	0.780	0.780	0.790	0.720	0.750	106,000	76,560	0.7223	0.155	0.155	0.157	0.143	0.149	532,784	0.1437	-1.27%
2000-05-18	0	0.790	-	0.790	-	-	0	0	-	0.157	-	0.157	-	-	0	-	0.00%
2000-05-17	0	0.790	-	0.830	-	-	0	0	-	0.157	-	0.165	-	-	0	-	0.00%
2000-05-16	0	0.790	0.760	0.790	0.740	0.790	144,000	106,670	0.7408	0.157	0.151	0.157	0.147	0.157	723,782	0.1474	1.28%
2000-05-15	0	0.780	-	0.810	-	-	0	0	-	0.155	-	0.161	-	-	0	-	0.00%
2000-05-12	0	0.780	-	0.810	-	-	0	0	-	0.155	-	0.161	-	-	0	-	0.00%
2000-05-10	0	0.780	-	0.790	-	-	0	0	-	0.155	-	0.157	-	-	0	-	0.00%
2000-05-09	0	0.780	-	0.790	-	-	0	0	-	0.155	-	0.157	-	-	0	-	0.00%
2000-05-08	0	0.780	-	0.780	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2000-05-05	0	0.780	0.760	0.780	0.740	0.780	53,000	40,500	0.7642	0.155	0.151	0.155	0.147	0.155	266,392	0.1520	0.00%
2000-05-04	0	0.780	-	0.780	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
2000-05-03	0	0.780	0.780	-	0.740	0.740	50,000	37,000	0.7400	0.155	0.155	-	0.147	0.147	251,313	0.1472	0.00%
2000-05-02	0	0.780	0.780	0.790	0.730	0.750	50,000	36,700	0.7340	0.155	0.155	0.157	0.145	0.149	251,313	0.1460	0.00%
2000-04-28	0	0.780	0.760	0.780	-	-	0	0	-	0.155	0.151	0.155	-	-	0	-	0.00%
2000-04-27	0	0.780	0.750	0.780	0.740	0.780	65,000	48,730	0.7497	0.155	0.149	0.155	0.147	0.155	326,707	0.1492	0.00%
2000-04-26	0	0.780	0.750	0.780	0.740	0.780	132,000	99,920	0.7570	0.155	0.149	0.155	0.147	0.155	663,467	0.1506	0.00%
2000-04-25	0	0.780	0.780	0.790	0.750	0.760	73,000	55,280	0.7573	0.155	0.155	0.157	0.149	0.151	366,917	0.1507	0.00%
2000-04-20	0	0.780	0.750	0.780	0.750	0.780	100,000	75,600	0.7560	0.155	0.149	0.155	0.149	0.155	502,626	0.1504	-1.27%
2000-04-19	0	0.790	0.750	0.790	0.760	0.790	287,000	218,930	0.7628	0.157	0.149	0.157	0.151	0.157	1,442,537	0.1518	0.00%
2000-04-18	0	0.790	0.780	0.790	0.760	0.800	1,180,000	929,000	0.7873	0.157	0.155	0.157	0.151	0.159	5,930,990	0.1566	-1.25%
2000-04-17	0	0.800	-	0.800	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-5.88%
2000-04-14	0	0.850	-	0.850	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
2000-04-13	0	0.850	-	0.850	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-1.16%
2000-04-12	0	0.860	-	0.860	-	-	0	0	-	0.171	-	0.171	-	-	0	-	0.00%
2000-04-11	0	0.860	-	0.870	-	-	0	0	-	0.171	-	0.173	-	-	0	-	0.00%
2000-04-10	0	0.860	0.860	0.870	0.820	0.820	10,000	8,200	0.8200	0.171	0.171	0.173	0.163	0.163	50,263	0.1631	1.18%
2000-04-07	0	0.850	0.850	0.860	0.840	0.860	195,400	166,492	0.8521	0.169	0.169	0.171	0.167	0.171	982,132	0.1695	2.41%
2000-04-06	0	0.830	0.820	0.860	0.830	0.870	428,000	357,140	0.8344	0.165	0.163	0.171	0.165	0.173	2,151,240	0.1660	-6.74%
2000-04-05	0	0.890	0.820	0.890	-	-	0	0	-	0.177	0.163	0.177	-	-	0	-	-1.11%
2000-04-03	0	0.900	0.860	0.900	0.860	0.900	413,000	362,100	0.8768	0.179	0.171	0.179	0.171	0.179	2,075,847	0.1744	-2.17%
2000-03-31	0	0.920	0.910	0.920	0.900	0.920	247,000	224,200	0.9077	0.183	0.181	0.183	0.179	0.183	1,241,487	0.1806	0.00%
2000-03-30	0	0.920	0.910	0.930	0.860	0.930	398,000	356,580	0.8959	0.183	0.181	0.185	0.171	0.185	2,000,453	0.1782	4.55%
2000-03-29	0	0.880	0.880	0.900	0.880	0.890	515,000	454,200	0.8819	0.175	0.175	0.179	0.175	0.177	2,588,525	0.1755	-2.22%
2000-03-28	0	0.900	0.870	0.900	0.880	0.920	281,000	250,540	0.8916	0.179	0.173	0.179	0.175	0.183	1,412,380	0.1774	-2.17%
2000-03-27	0	0.920	0.910	0.920	0.910	0.930	337,000	309,410	0.9181	0.183	0.181	0.183	0.181	0.185	1,693,851	0.1827	-1.08%
2000-03-24	0	0.930	0.910	0.930	0.870	0.930	350,000	317,540	0.9073	0.185	0.181	0.185	0.173	0.185	1,759,192	0.1805	6.90%
2000-03-23	0	0.870	0.850	0.870	0.850	0.880	211,000	179,860	0.8524	0.173	0.169	0.173	0.169	0.175	1,060,541	0.1696	-1.14%
2000-03-22	0	0.880	0.840	0.880	0.850	0.880	679,000	580,310	0.8547	0.175	0.167	0.175	0.169	0.175	3,412,832	0.1700	0.00%
2000-03-21	0	0.880	0.850	0.880	0.840	0.880	452,000	385,060	0.8519	0.175	0.169	0.175	0.167	0.175	2,271,871	0.1695	-2.22%
2000-03-20	0	0.900	0.880	0.900	0.880	0.900	403,000	357,500	0.8871	0.179	0.175	0.179	0.175	0.179	2,025,584	0.1765	0.00%
2000-03-17	0	0.900	0.900	0.910	0.870	0.900	614,000	550,180	0.8961	0.179	0.179	0.181	0.173	0.179	3,086,125	0.1783	3.45%
2000-03-16	0	0.870	0.870	0.880	0.860	0.910	693,000	621,260	0.8965	0.173	0.173	0.175	0.171	0.181	3,483,200	0.1784	-5.43%
2000-03-15	0	0.920	0.910	0.940	0.890	0.930	520,000	475,490	0.9144	0.183	0.181	0.187	0.177	0.185	2,613,657	0.1819	-1.08%
2000-03-14	0	0.930	0.900	0.930	0.900	0.950	644,000	587,270	0.9119	0.185	0.179	0.185	0.179	0.189	3,236,913	0.1814	-4.12%
2000-03-13	0	0.970	0.910	0.970	0.930	0.970	485,000	465,270	0.9593	0.193	0.181	0.193	0.185	0.193	2,437,737	0.1909	0.00%
2000-03-10	0	0.970	0.970	1.000	0.950	1.020	645,000	639,250	0.9911	0.193	0.193	0.199	0.189	0.203	3,241,940	0.1972	-6.73%
2000-03-09	0	1.040	1.020	1.040	1.000	1.060	943,000	969,690	1.0283	0.207	0.203	0.207	0.199	0.211	4,739,766	0.2046	-0.95%
2000-03-08	0	1.050	1.040	1.080	1.010	1.060	897,000	939,090	1.0469	0.209	0.207	0.215	0.201	0.211	4,508,558	0.2083	-1.87%
2000-03-07	0	1.070	1.060	1.080	1.020	1.080	1,551,000	1,631,880	1.0521	0.213	0.211	0.215	0.203	0.215	7,795,734	0.2093	0.00%
2000-03-06	0	1.070	1.050	1.080	1.060	1.120	1,674,000	1,831,590	1.0941	0.213	0.209	0.215	0.211	0.223	8,413,964	0.2177	0.94%
2000-03-03	0	1.060	1.040	1.060	1.030	1.100	1,864,000	1,949,620	1.0459	0.211	0.207	0.211	0.205	0.219	9,368,954	0.2081	4.95%
2000-03-02	0	1.010	0.990	1.030	0.990	1.010	1,139,600	1,138,962	0.9994	0.201	0.197	0.205	0.197	0.201	5,727,929	0.1988	2.02%
2000-03-01	0	0.990	0.990	1.030	0.990	1.050	2,020,480	2,025,806	1.0026	0.197	0.197	0.205	0.197	0.209	10,155,463	0.1995	-5.71%
2000-02-29	0	1.050	1.030	1.050	1.000	1.070	1,342,000	1,387,990	1.0343	0.209	0.205	0.209	0.199	0.213	6,745,245	0.2058	5.00%
2000-02-28	0	1.000	0.990	1.020	0.960	1.170	2,220,400	2,323,670	1.0465	0.199	0.197	0.203	0.191	0.233	11,160,314	0.2082	-16.67%
2000-02-25	0	1.200	1.180	1.200	1.160	1.290	960,997	1,188,056	1.2363	0.239	0.235	0.239	0.231	0.257	4,830,223	0.2460	-8.40%
2000-02-24	0	1.310	1.310	1.360	1.290	1.370	1,726,000	2,277,040	1.3193	0.261	0.261	0.271	0.257	0.273	8,675,330	0.2625	1.55%
2000-02-23	0	1.290	1.290	1.300	1.280	1.340	1,476,800	1,921,356	1.3010	0.257	0.257	0.259	0.255	0.267	7,422,785	0.2588	-2.27%
2000-02-22	0	1.320	1.300	1.320	1.220	1.470	8,378,000	11,270,610	1.3453	0.263	0.259	0.263	0.243	0.292	42,110,030	0.2676	-7.69%
2000-02-21	0	1.430	1.400	1.430	1.350	1.500	4,939,918	6,922,025	1.4012	0.285	0.279	0.285	0.269	0.298	24,829,326	0.2788	-6.54%
2000-02-18	0	1.530	1.510	1.530	1.460	1.560	5,861,019	8,720,187	1.4878	0.304	0.300	0.304	0.290	0.310	29,459,022	0.2960	0.00%
2000-02-17	0	1.530	1.530	1.540	1.460	1.620	8,415,666	12,950,016	1.5388	0.304	0.304	0.306	0.290	0.322	42,299,349	0.3062	-4.38%
2000-02-16	0	1.600	1.600	1.610	1.510	1.690	11,058,439	17,614,484	1.5929	0.318	0.318	0.320	0.300	0.336	55,582,621	0.3169	7.38%
2000-02-15	0	1.490	1.490	1.510	1.460	1.540	15,512,351	23,126,281	1.4908	0.296	0.296	0.300	0.290	0.306	77,969,153	0.2966	4.20%
2000-02-14	0	1.430	1.430	1.440	1.300	1.480	87,111,000	116,284,330	1.3349	0.285	0.285	0.286	0.259	0.294	437,842,780	0.2656	6.72%
2000-02-11	0	1.340	1.330	1.340	1.120	1.350	17,267,000	21,135,570	1.2240	0.267	0.265	0.267	0.223	0.269	86,788,480	0.2435	19.64%
2000-02-10	0	1.120	1.100	1.150	1.010	1.150	1,326,000	1,438,850	1.0851	0.223	0.219	0.229	0.201	0.229	6,664,824	0.2159	6.67%
2000-02-09	0	1.050	1.040	1.100	1.040	1.200	1,464,334	1,666,757	1.1382	0.209	0.207	0.219	0.207	0.239	7,360,128	0.2265	-6.25%
2000-02-08	0	1.120	1.100	1.120	0.980	1.130	804,000	833,000	1.0361	0.223	0.219	0.223	0.195	0.225	4,041,115	0.2061	16.67%
2000-02-03	0	0.960	0.960	0.980	0.910	0.960	180,000	170,200	0.9456	0.191	0.191	0.195	0.181	0.191	904,727	0.1881	2.13%
2000-02-02	0	0.940	0.900	0.950	0.880	0.960	641,000	596,740	0.9310	0.187	0.179	0.189	0.175	0.191	3,221,834	0.1852	5.62%
2000-02-01	0	0.890	0.880	0.890	0.870	0.890	268,263	237,965	0.8871	0.177	0.175	0.177	0.173	0.177	1,348,360	0.1765	1.14%
2000-01-31	0	0.880	0.880	0.900	0.850	0.880	146,000	127,940	0.8763	0.175	0.175	0.179	0.169	0.175	733,834	0.1743	2.33%
2000-01-28	0	0.860	0.840	0.860	0.860	0.900	694,265	612,463	0.8822	0.171	0.167	0.171	0.171	0.179	3,489,558	0.1755	-4.44%
2000-01-27	0	0.900	-	0.900	-	-	0	0	-	0.179	-	0.179	-	-	0	-	-3.23%
2000-01-26	0	0.930	0.840	0.930	0.840	0.930	455,000	393,350	0.8645	0.185	0.167	0.185	0.167	0.185	2,286,950	0.1720	10.71%
2000-01-25	0	0.840	0.830	0.860	0.830	0.860	290,000	246,400	0.8497	0.167	0.165	0.171	0.165	0.171	1,457,616	0.1690	-2.33%
2000-01-24	0	0.860	0.840	0.860	0.840	0.860	187,000	158,780	0.8491	0.171	0.167	0.171	0.167	0.171	939,911	0.1689	0.00%
2000-01-21	0	0.860	0.840	0.930	0.830	0.860	210,000	179,300	0.8538	0.171	0.167	0.185	0.165	0.171	1,055,515	0.1699	-3.37%
2000-01-20	0	0.890	0.860	0.890	0.860	0.890	200,000	176,330	0.8817	0.177	0.171	0.177	0.171	0.177	1,005,253	0.1754	2.30%
2000-01-19	0	0.870	0.820	0.880	0.840	0.870	110,000	94,200	0.8564	0.173	0.163	0.175	0.167	0.173	552,889	0.1704	2.35%
2000-01-18	0	0.850	0.850	0.880	0.850	0.850	214,000	181,900	0.8500	0.169	0.169	0.175	0.169	0.169	1,075,620	0.1691	1.19%
2000-01-17	0	0.840	0.820	0.860	0.830	0.860	274,000	231,390	0.8445	0.167	0.163	0.171	0.165	0.171	1,377,196	0.1680	-2.33%
2000-01-14	0	0.860	0.850	0.860	0.850	0.920	526,706	453,965	0.8619	0.171	0.169	0.171	0.169	0.183	2,647,363	0.1715	-6.52%
2000-01-13	0	0.920	0.890	0.920	0.860	0.920	898,066	789,365	0.8790	0.183	0.177	0.183	0.171	0.183	4,513,916	0.1749	2.22%
2000-01-12	0	0.900	0.880	0.900	0.850	0.900	450,000	394,400	0.8764	0.179	0.175	0.179	0.169	0.179	2,261,818	0.1744	0.00%
2000-01-11	0	0.900	0.870	0.900	0.840	0.910	380,330	334,199	0.8787	0.179	0.173	0.179	0.167	0.181	1,911,639	0.1748	-6.25%
2000-01-10	0	0.960	0.940	0.960	0.940	0.980	206,000	196,640	0.9546	0.191	0.187	0.191	0.187	0.195	1,035,410	0.1899	0.00%
2000-01-07	0	0.960	0.960	0.970	0.920	1.020	699,000	681,800	0.9754	0.191	0.191	0.193	0.183	0.203	3,513,358	0.1941	4.35%
2000-01-06	0	0.920	0.910	0.960	0.920	1.000	1,083,000	1,050,100	0.9696	0.183	0.181	0.191	0.183	0.199	5,443,443	0.1929	4.55%
2000-01-05	0	0.880	0.870	0.940	0.880	1.080	370,000	347,300	0.9386	0.175	0.173	0.187	0.175	0.215	1,859,717	0.1867	-18.52%
2000-01-04	0	1.080	1.040	1.080	0.950	1.090	976,600	979,060	1.0025	0.215	0.207	0.215	0.189	0.217	4,908,648	0.1995	16.13%
2000-01-03	0	0.930	0.880	0.960	0.810	0.930	1,172,000	990,750	0.8453	0.185	0.175	0.191	0.161	0.185	5,890,780	0.1682	17.72%
1999-12-30	0	0.790	0.750	0.790	0.740	0.790	575,000	439,340	0.7641	0.157	0.149	0.157	0.147	0.157	2,890,101	0.1520	12.86%
1999-12-29	0	0.700	0.700	-	0.690	0.700	164,000	113,300	0.6909	0.139	0.139	-	0.137	0.139	824,307	0.1374	-2.78%
1999-12-28	0	0.720	0.720	0.730	0.700	0.710	235,000	166,050	0.7066	0.143	0.143	0.145	0.139	0.141	1,181,172	0.1406	0.00%
1999-12-24	0	0.720	0.710	0.720	0.710	0.720	201,000	143,720	0.7150	0.143	0.141	0.143	0.141	0.143	1,010,279	0.1423	-1.37%
1999-12-23	0	0.730	0.710	0.730	0.710	0.730	367,000	264,710	0.7213	0.145	0.141	0.145	0.141	0.145	1,844,638	0.1435	1.39%
1999-12-22	0	0.720	0.710	0.740	0.720	0.720	84,000	60,480	0.7200	0.143	0.141	0.147	0.143	0.143	422,206	0.1432	-4.00%
1999-12-21	0	0.750	0.720	0.750	0.720	0.750	420,000	307,200	0.7314	0.149	0.143	0.149	0.143	0.149	2,111,030	0.1455	-1.32%
1999-12-20	0	0.760	0.710	0.760	0.710	0.760	240,000	172,680	0.7195	0.151	0.141	0.151	0.141	0.151	1,206,303	0.1431	1.33%
1999-12-17	0	0.750	0.740	0.750	0.720	0.750	131,044	95,181	0.7263	0.149	0.147	0.149	0.143	0.149	658,662	0.1445	1.35%
1999-12-16	0	0.740	0.730	0.750	-	-	0	0	-	0.147	0.145	0.149	-	-	0	-	0.00%
1999-12-15	0	0.740	0.730	0.760	0.730	0.750	180,000	134,000	0.7444	0.147	0.145	0.151	0.145	0.149	904,727	0.1481	-1.33%
1999-12-14	0	0.750	0.740	0.780	0.750	0.760	155,332	116,882	0.7525	0.149	0.147	0.155	0.149	0.151	780,739	0.1497	0.00%
1999-12-13	0	0.750	0.750	0.790	-	-	0	0	-	0.149	0.149	0.157	-	-	0	-	1.35%
1999-12-10	0	0.740	0.730	0.760	0.730	0.760	59,400	43,942	0.7398	0.147	0.145	0.151	0.145	0.151	298,560	0.1472	-1.33%
1999-12-09	0	0.750	0.730	0.750	0.730	0.750	115,665	84,686	0.7322	0.149	0.145	0.149	0.145	0.149	581,363	0.1457	2.74%
1999-12-08	0	0.730	0.720	0.750	0.730	0.730	123,000	89,790	0.7300	0.145	0.143	0.149	0.145	0.145	618,230	0.1452	-3.95%
1999-12-07	0	0.760	0.720	0.760	0.760	0.760	200,000	152,000	0.7600	0.151	0.143	0.151	0.151	0.151	1,005,253	0.1512	-2.56%
1999-12-06	0	0.780	0.760	0.800	0.720	0.780	191,000	145,060	0.7595	0.155	0.151	0.159	0.143	0.155	960,016	0.1511	5.41%
1999-12-03	0	0.740	0.720	0.760	0.690	0.740	164,000	118,060	0.7199	0.147	0.143	0.151	0.137	0.147	824,307	0.1432	5.71%
1999-12-02	0	0.700	0.680	0.700	0.680	0.700	151,000	104,570	0.6925	0.139	0.135	0.139	0.135	0.139	758,966	0.1378	0.00%
1999-12-01	0	0.700	0.690	0.720	-	-	0	0	-	0.139	0.137	0.143	-	-	0	-	0.00%
1999-11-30	0	0.700	0.680	-	0.700	0.700	80,000	56,000	0.7000	0.139	0.135	-	0.139	0.139	402,101	0.1393	0.00%
1999-11-29	0	0.700	0.700	0.720	0.690	0.700	50,000	34,800	0.6960	0.139	0.139	0.143	0.137	0.139	251,313	0.1385	-4.11%
1999-11-26	0	0.730	-	0.770	-	-	0	0	-	0.145	-	0.153	-	-	0	-	0.00%
1999-11-25	0	0.730	0.690	0.770	-	-	0	0	-	0.145	0.137	0.153	-	-	0	-	0.00%
1999-11-24	0	0.730	-	-	-	-	0	0	-	0.145	-	-	-	-	0	-	0.00%
1999-11-23	0	0.730	0.730	0.740	0.700	0.710	40,000	28,100	0.7025	0.145	0.145	0.147	0.139	0.141	201,051	0.1398	2.82%
1999-11-22	0	0.710	0.710	0.780	0.710	0.720	60,000	42,800	0.7133	0.141	0.141	0.155	0.141	0.143	301,576	0.1419	-5.33%
1999-11-19	0	0.750	0.750	0.770	0.710	0.770	288,000	216,760	0.7526	0.149	0.149	0.153	0.141	0.153	1,447,564	0.1497	2.74%
1999-11-18	0	0.730	0.730	0.750	0.730	0.730	31,000	22,630	0.7300	0.145	0.145	0.149	0.145	0.145	155,814	0.1452	-1.35%
1999-11-17	0	0.740	0.700	0.740	0.710	0.750	35,000	24,970	0.7134	0.147	0.139	0.147	0.141	0.149	175,919	0.1419	1.37%
1999-11-16	0	0.730	0.710	0.730	0.700	0.730	112,000	79,940	0.7138	0.145	0.141	0.145	0.139	0.145	562,941	0.1420	0.00%
1999-11-15	0	0.730	-	0.730	0.750	0.750	50,000	37,500	0.7500	0.145	-	0.145	0.149	0.149	251,313	0.1492	-2.67%
1999-11-12	0	0.750	-	0.750	-	-	0	0	-	0.149	-	0.149	-	-	0	-	-6.25%
1999-11-11	0	0.800	0.800	-	-	-	0	0	-	0.159	0.159	-	-	-	0	-	8.11%
1999-11-10	0	0.740	0.700	0.740	0.700	0.740	39,333	27,596	0.7016	0.147	0.139	0.147	0.139	0.147	197,698	0.1396	-1.33%
1999-11-09	0	0.750	0.750	0.760	-	-	0	0	-	0.149	0.149	0.151	-	-	0	-	2.74%
1999-11-08	0	0.730	0.720	0.750	0.730	0.730	30,000	21,900	0.7300	0.145	0.143	0.149	0.145	0.145	150,788	0.1452	-3.95%
1999-11-05	0	0.760	-	0.780	-	-	0	0	-	0.151	-	0.155	-	-	0	-	0.00%
1999-11-04	0	0.760	0.720	0.760	-	-	0	0	-	0.151	0.143	0.151	-	-	0	-	-1.30%
1999-11-03	0	0.770	0.770	0.790	-	-	0	0	-	0.153	0.153	0.157	-	-	0	-	4.05%
1999-11-02	0	0.740	0.710	0.740	-	-	0	0	-	0.147	0.141	0.147	-	-	0	-	0.00%
1999-11-01	0	0.740	0.740	0.760	0.710	0.710	2,000	1,420	0.7100	0.147	0.147	0.151	0.141	0.141	10,053	0.1413	0.00%
1999-10-29	0	0.740	0.740	0.760	0.700	0.740	174,000	123,850	0.7118	0.147	0.147	0.151	0.139	0.147	874,570	0.1416	0.00%
1999-10-28	0	0.740	0.710	0.780	-	-	0	0	-	0.147	0.141	0.155	-	-	0	-	0.00%
1999-10-27	0	0.740	0.730	0.750	0.740	0.740	30,000	22,200	0.7400	0.147	0.145	0.149	0.147	0.147	150,788	0.1472	0.00%
1999-10-26	0	0.740	0.730	0.760	0.730	0.750	40,000	29,600	0.7400	0.147	0.145	0.151	0.145	0.149	201,051	0.1472	-2.63%
1999-10-25	0	0.760	0.740	0.780	0.760	0.790	80,000	61,700	0.7713	0.151	0.147	0.155	0.151	0.157	402,101	0.1534	-1.30%
1999-10-22	0	0.770	-	0.800	-	-	0	0	-	0.153	-	0.159	-	-	0	-	0.00%
1999-10-21	0	0.770	0.770	-	0.680	0.680	16,000	10,880	0.6800	0.153	0.153	-	0.135	0.135	80,420	0.1353	10.00%
1999-10-20	0	0.700	-	0.700	-	-	0	0	-	0.139	-	0.139	-	-	0	-	0.00%
1999-10-19	0	0.700	-	0.700	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-4.11%
1999-10-15	0	0.730	0.670	0.770	-	-	0	0	-	0.145	0.133	0.153	-	-	0	-	0.00%
1999-10-14	0	0.730	0.730	-	0.730	0.730	30,000	21,900	0.7300	0.145	0.145	-	0.145	0.145	150,788	0.1452	-5.19%
1999-10-13	0	0.770	-	-	-	-	0	0	-	0.153	-	-	-	-	0	-	0.00%
1999-10-12	0	0.770	0.730	0.800	-	-	0	0	-	0.153	0.145	0.159	-	-	0	-	0.00%
1999-10-11	0	0.770	0.750	0.780	0.750	0.770	46,000	35,020	0.7613	0.153	0.149	0.155	0.149	0.153	231,208	0.1515	-2.53%
1999-10-08	0	0.790	0.750	0.800	-	-	0	0	-	0.157	0.149	0.159	-	-	0	-	0.00%
1999-10-07	0	0.790	0.770	0.820	0.740	0.790	334,931	259,693	0.7754	0.157	0.153	0.163	0.147	0.157	1,683,451	0.1543	9.72%
1999-10-06	0	0.720	0.700	-	-	-	0	0	-	0.143	0.139	-	-	-	0	-	0.00%
1999-10-05	0	0.720	0.690	0.730	0.660	0.720	80,000	54,400	0.6800	0.143	0.137	0.145	0.131	0.143	402,101	0.1353	1.41%
1999-10-04	0	0.710	0.680	0.730	0.710	0.710	40,000	28,400	0.7100	0.141	0.135	0.145	0.141	0.141	201,051	0.1413	1.43%
1999-09-30	0	0.700	0.700	0.740	0.700	0.700	4,000	2,800	0.7000	0.139	0.139	0.147	0.139	0.139	20,105	0.1393	-1.41%
1999-09-29	0	0.710	0.690	0.740	0.680	0.710	138,000	95,820	0.6943	0.141	0.137	0.147	0.135	0.141	693,624	0.1381	1.43%
1999-09-28	0	0.700	0.700	0.730	0.700	0.700	54,000	37,800	0.7000	0.139	0.139	0.145	0.139	0.139	271,418	0.1393	-2.78%
1999-09-27	0	0.720	0.680	0.720	0.670	0.720	370,000	256,920	0.6944	0.143	0.135	0.143	0.133	0.143	1,859,717	0.1382	1.41%
1999-09-24	0	0.710	0.700	0.740	0.710	0.710	80,000	56,800	0.7100	0.141	0.139	0.147	0.141	0.141	402,101	0.1413	-2.74%
1999-09-23	0	0.730	0.710	0.760	0.730	0.730	50,000	36,500	0.7300	0.145	0.141	0.151	0.145	0.145	251,313	0.1452	0.00%
1999-09-22	0	0.730	0.700	0.730	0.700	0.750	33,000	23,840	0.7224	0.145	0.139	0.145	0.139	0.149	165,867	0.1437	-5.19%
1999-09-21	0	0.770	-	0.770	-	-	0	0	-	0.153	-	0.153	-	-	0	-	-1.28%
1999-09-20	0	0.780	-	0.790	-	-	0	0	-	0.155	-	0.157	-	-	0	-	0.00%
1999-09-17	0	0.780	-	0.780	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1999-09-15	0	0.780	-	0.780	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1999-09-14	0	0.780	-	0.780	-	-	0	0	-	0.155	-	0.155	-	-	0	-	0.00%
1999-09-13	0	0.780	0.740	0.780	0.730	0.780	154,000	116,580	0.7570	0.155	0.147	0.155	0.145	0.155	774,044	0.1506	6.85%
1999-09-10	0	0.730	0.710	0.730	0.720	0.740	62,000	45,370	0.7318	0.145	0.141	0.145	0.143	0.147	311,628	0.1456	-1.35%
1999-09-09	0	0.740	0.710	0.740	0.720	0.740	110,000	81,240	0.7385	0.147	0.141	0.147	0.143	0.147	552,889	0.1469	0.00%
1999-09-08	0	0.740	-	0.750	-	-	0	0	-	0.147	-	0.149	-	-	0	-	0.00%
1999-09-07	0	0.740	-	0.790	-	-	0	0	-	0.147	-	0.157	-	-	0	-	0.00%
1999-09-06	0	0.740	-	0.780	-	-	0	0	-	0.147	-	0.155	-	-	0	-	0.00%
1999-09-03	0	0.740	-	0.740	0.740	0.740	100,000	74,000	0.7400	0.147	-	0.147	0.147	0.147	502,626	0.1472	-1.33%
1999-09-02	0	0.750	0.690	0.750	0.750	0.750	1,000	750	0.7500	0.149	0.137	0.149	0.149	0.149	5,026	0.1492	2.74%
1999-09-01	0	0.730	0.690	0.730	-	-	0	0	-	0.145	0.137	0.145	-	-	0	-	-2.67%
1999-08-31	0	0.750	-	0.750	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1999-08-30	0	0.750	-	0.780	-	-	0	0	-	0.149	-	0.155	-	-	0	-	0.00%
1999-08-27	0	0.750	-	0.750	-	-	676,000	513,760	0.7600	0.149	-	0.149	-	-	3,397,754	0.1512	-1.32%
1999-08-26	0	0.760	-	0.760	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-8.43%
1999-08-25	0	0.830	0.830	-	-	-	0	0	-	0.165	0.165	-	-	-	0	-	10.67%
1999-08-24	0	0.750	-	0.750	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1999-08-23	0	0.750	-	0.750	-	-	0	0	-	0.149	-	0.149	-	-	0	-	0.00%
1999-08-20	0	0.750	0.750	0.760	-	-	3,000,000	2,160,000	0.7200	0.149	0.149	0.151	-	-	15,078,788	0.1432	4.17%
1999-08-19	0	0.720	-	0.760	-	-	1,000,000	720,000	0.7200	0.143	-	0.151	-	-	5,026,263	0.1432	0.00%
1999-08-18	0	0.720	0.720	0.730	-	-	0	0	-	0.143	0.143	0.145	-	-	0	-	4.35%
1999-08-17	0	0.690	0.690	-	0.690	0.700	70,000	48,600	0.6943	0.137	0.137	-	0.137	0.139	351,838	0.1381	-6.76%
1999-08-16	0	0.740	0.740	0.760	-	-	0	0	-	0.147	0.147	0.151	-	-	0	-	8.82%
1999-08-13	0	0.680	0.660	-	-	-	0	0	-	0.135	0.131	-	-	-	0	-	0.00%
1999-08-12	0	0.680	0.680	0.740	0.680	0.680	4,270,000	2,903,600	0.6800	0.135	0.135	0.147	0.135	0.135	21,462,142	0.1353	3.03%
1999-08-11	0	0.660	0.660	-	0.650	0.670	2,165,000	1,450,250	0.6699	0.131	0.131	-	0.129	0.133	10,881,859	0.1333	-2.94%
1999-08-10	0	0.680	0.680	-	0.680	0.740	3,535,000	2,470,900	0.6990	0.135	0.135	-	0.135	0.147	17,767,839	0.1391	-9.33%
1999-08-09	0	0.750	0.750	0.760	0.690	0.760	2,030,000	1,535,700	0.7565	0.149	0.149	0.151	0.137	0.151	10,203,314	0.1505	-1.32%
1999-08-06	0	0.760	0.760	0.860	0.760	0.790	225,000	173,900	0.7729	0.151	0.151	0.171	0.151	0.157	1,130,909	0.1538	-3.80%
1999-08-05	0	0.790	0.780	0.820	0.790	0.860	260,000	211,700	0.8142	0.157	0.155	0.163	0.157	0.171	1,306,828	0.1620	-8.14%
1999-08-04	0	0.860	0.820	0.860	0.860	0.860	30,000	25,800	0.8600	0.171	0.163	0.171	0.171	0.171	150,788	0.1711	-2.27%
1999-08-03	0	0.880	-	0.880	0.880	0.880	50,000	44,000	0.8800	0.175	-	0.175	0.175	0.175	251,313	0.1751	-2.22%
1999-08-02	0	0.900	-	0.900	-	-	0	0	-	0.179	-	0.179	-	-	0	-	0.00%
1999-07-30	0	0.900	0.900	-	-	-	0	0	-	0.179	0.179	-	-	-	0	-	3.45%
1999-07-29	0	0.870	0.870	0.880	0.830	0.830	8,000	6,640	0.8300	0.173	0.173	0.175	0.165	0.165	40,210	0.1651	-2.25%
1999-07-28	0	0.890	-	0.890	0.890	0.900	70,000	62,800	0.8971	0.177	-	0.177	0.177	0.179	351,838	0.1785	0.00%
1999-07-27	0	0.890	0.890	0.900	0.820	0.860	100,000	82,400	0.8240	0.177	0.177	0.179	0.163	0.171	502,626	0.1639	-1.11%
1999-07-26	0	0.900	0.890	0.900	0.870	0.900	562,000	496,300	0.8831	0.179	0.177	0.179	0.173	0.179	2,824,760	0.1757	-6.25%
1999-07-23	0	0.960	0.960	0.970	-	-	0	0	-	0.191	0.191	0.193	-	-	0	-	3.23%
1999-07-22	0	0.930	-	0.930	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1999-07-21	0	0.930	-	0.930	-	-	0	0	-	0.185	-	0.185	-	-	0	-	0.00%
1999-07-20	0	0.930	0.920	0.930	0.890	0.930	93,000	83,870	0.9018	0.185	0.183	0.185	0.177	0.185	467,442	0.1794	4.49%
1999-07-19	0	0.890	0.870	0.930	0.890	0.920	210,000	189,700	0.9033	0.177	0.173	0.185	0.177	0.183	1,055,515	0.1797	-1.11%
1999-07-16	0	0.900	0.900	0.930	0.900	0.930	40,000	36,600	0.9150	0.179	0.179	0.185	0.179	0.185	201,051	0.1820	-4.26%
1999-07-15	0	0.940	0.930	0.940	0.930	0.940	80,000	74,600	0.9325	0.187	0.185	0.187	0.185	0.187	402,101	0.1855	1.08%
1999-07-14	0	0.930	0.910	0.950	0.900	0.930	103,000	95,730	0.9294	0.185	0.181	0.189	0.179	0.185	517,705	0.1849	-1.06%
1999-07-13	0	0.940	0.940	0.960	0.930	0.940	102,000	95,660	0.9378	0.187	0.187	0.191	0.185	0.187	512,679	0.1866	-3.09%
1999-07-12	0	0.970	0.930	1.030	0.970	1.000	588,600	577,978	0.9820	0.193	0.185	0.205	0.193	0.199	2,958,458	0.1954	0.00%
1999-07-09	0	0.970	0.940	0.970	0.950	0.970	80,000	76,600	0.9575	0.193	0.187	0.193	0.189	0.193	402,101	0.1905	-1.02%
1999-07-08	0	0.980	0.950	0.980	0.950	0.980	163,640	158,334	0.9676	0.195	0.189	0.195	0.189	0.195	822,498	0.1925	-4.85%
1999-07-07	0	1.030	1.000	1.050	1.020	1.050	439,000	453,340	1.0327	0.205	0.199	0.209	0.203	0.209	2,206,529	0.2055	-0.96%
1999-07-06	0	1.040	1.020	1.080	1.020	1.080	795,400	826,688	1.0393	0.207	0.203	0.215	0.203	0.215	3,997,889	0.2068	-1.89%
1999-07-05	0	1.060	1.060	1.070	0.950	1.070	497,000	493,890	0.9937	0.211	0.211	0.213	0.189	0.213	2,498,053	0.1977	9.28%
1999-07-02	0	0.970	0.970	1.000	0.890	0.970	710,000	662,770	0.9335	0.193	0.193	0.199	0.177	0.193	3,568,647	0.1857	7.78%
1999-06-30	0	0.900	0.870	0.900	0.850	0.900	423,000	369,550	0.8736	0.179	0.173	0.179	0.169	0.179	2,126,109	0.1738	8.43%
1999-06-29	0	0.830	0.820	0.840	0.800	0.830	465,000	381,150	0.8197	0.165	0.163	0.167	0.159	0.165	2,337,212	0.1631	0.00%
1999-06-28	0	0.830	0.830	0.850	0.780	0.820	1,200,000	976,600	0.8138	0.165	0.165	0.169	0.155	0.163	6,031,515	0.1619	-1.19%
1999-06-25	0	0.840	0.830	0.840	0.840	0.850	1,162,666	957,580	0.8236	0.167	0.165	0.167	0.167	0.169	5,843,865	0.1639	1.20%
1999-06-24	0	0.830	0.820	0.840	0.830	0.840	72,000	59,880	0.8317	0.165	0.163	0.167	0.165	0.167	361,891	0.1655	-1.19%
1999-06-23	0	0.840	0.840	0.850	0.800	0.860	135,259	113,077	0.8360	0.167	0.167	0.169	0.159	0.171	679,847	0.1663	1.20%
1999-06-22	0	0.830	0.810	0.830	0.800	0.830	389,000	317,620	0.8165	0.165	0.161	0.165	0.159	0.165	1,955,216	0.1624	1.22%
1999-06-21	0	0.820	0.820	-	0.810	0.820	161,000	131,860	0.8190	0.163	0.163	-	0.161	0.163	809,228	0.1629	-1.20%
1999-06-17	0	0.830	0.830	0.840	0.810	0.830	192,000	156,350	0.8143	0.165	0.165	0.167	0.161	0.165	965,042	0.1620	0.00%
1999-06-16	0	0.830	0.830	0.840	0.810	0.840	90,000	73,630	0.8181	0.165	0.165	0.167	0.161	0.167	452,364	0.1628	-1.19%
1999-06-15	0	0.840	0.830	0.850	0.830	0.850	206,000	172,980	0.8397	0.167	0.165	0.169	0.165	0.169	1,035,410	0.1671	1.20%
1999-06-14	0	0.830	0.830	0.850	0.810	0.810	70,000	56,700	0.8100	0.165	0.165	0.169	0.161	0.161	351,838	0.1612	-2.35%
1999-06-11	0	0.850	0.810	0.850	0.810	0.850	269,000	222,150	0.8258	0.169	0.161	0.169	0.161	0.169	1,352,065	0.1643	4.94%
1999-06-10	0	0.810	0.810	0.840	0.810	0.830	97,176	79,902	0.8222	0.161	0.161	0.167	0.161	0.165	488,432	0.1636	-2.41%
1999-06-09	0	0.830	0.830	0.840	0.810	0.820	80,000	65,320	0.8165	0.165	0.165	0.167	0.161	0.163	402,101	0.1624	2.47%
1999-06-08	0	0.810	0.810	0.850	0.800	0.810	132,000	106,860	0.8095	0.161	0.161	0.169	0.159	0.161	663,467	0.1611	2.53%
1999-06-07	0	0.790	0.780	0.830	-	-	0	0	-	0.157	0.155	0.165	-	-	0	-	0.00%
1999-06-04	0	0.790	0.790	0.830	-	-	0	0	-	0.157	0.157	0.165	-	-	0	-	0.00%
1999-06-03	0	0.790	0.790	0.830	0.790	0.790	50,000	39,500	0.7900	0.157	0.157	0.165	0.157	0.157	251,313	0.1572	-4.82%
1999-06-02	0	0.830	0.800	0.850	0.830	0.830	30,000	24,900	0.8300	0.165	0.159	0.169	0.165	0.165	150,788	0.1651	0.00%
1999-06-01	0	0.830	0.800	0.870	0.830	0.830	15,000	12,450	0.8300	0.165	0.159	0.173	0.165	0.165	75,394	0.1651	0.00%
1999-05-31	0	0.830	0.830	0.840	0.820	0.850	182,000	149,820	0.8232	0.165	0.165	0.167	0.163	0.169	914,780	0.1638	-3.49%
1999-05-28	0	0.860	0.830	0.860	-	-	50,000	43,500	0.8700	0.171	0.165	0.171	-	-	251,313	0.1731	-2.27%
1999-05-27	0	0.880	0.860	0.900	0.830	0.920	499,000	436,550	0.8748	0.175	0.171	0.179	0.165	0.183	2,508,105	0.1741	6.02%
1999-05-26	0	0.830	0.810	0.830	0.860	0.860	110,000	93,100	0.8464	0.165	0.161	0.165	0.171	0.171	552,889	0.1684	-1.19%
1999-05-25	0	0.840	0.840	0.850	0.780	0.910	560,547	476,271	0.8497	0.167	0.167	0.169	0.155	0.181	2,817,457	0.1690	12.00%
1999-05-24	0	0.750	0.740	0.760	0.750	0.750	80,000	60,000	0.7500	0.149	0.147	0.151	0.149	0.149	402,101	0.1492	1.35%
1999-05-21	0	0.740	0.730	0.750	0.720	0.740	115,000	85,500	0.7435	0.147	0.145	0.149	0.143	0.147	578,020	0.1479	-5.13%
1999-05-20	0	0.780	0.740	0.780	0.730	0.780	134,000	100,020	0.7464	0.155	0.147	0.155	0.145	0.155	673,519	0.1485	-2.50%
1999-05-19	0	0.800	0.730	0.800	-	-	55,000	44,550	0.8100	0.159	0.145	0.159	-	-	276,444	0.1612	0.00%
1999-05-18	0	0.800	0.700	0.800	0.790	0.800	80,200	63,664	0.7938	0.159	0.139	0.159	0.157	0.159	403,106	0.1579	0.00%
1999-05-17	0	0.800	-	0.840	-	-	0	0	-	0.159	-	0.167	-	-	0	-	0.00%
1999-05-14	0	0.800	0.760	0.800	0.760	0.800	19,666	15,146	0.7702	0.159	0.151	0.159	0.151	0.159	98,846	0.1532	0.00%
1999-05-13	0	0.800	0.800	0.810	0.780	0.820	40,000	31,600	0.7900	0.159	0.159	0.161	0.155	0.163	201,051	0.1572	2.56%
1999-05-12	0	0.780	0.780	0.800	0.750	0.800	55,000	42,250	0.7682	0.155	0.155	0.159	0.149	0.159	276,444	0.1528	0.00%
1999-05-11	0	0.780	0.750	0.790	0.780	0.820	166,000	131,540	0.7924	0.155	0.149	0.157	0.155	0.163	834,360	0.1577	-2.50%
1999-05-10	0	0.800	0.720	0.810	0.730	0.810	53,000	40,690	0.7677	0.159	0.143	0.161	0.145	0.161	266,392	0.1527	-2.44%
1999-05-07	0	0.820	0.750	0.820	0.790	0.820	201,000	163,920	0.8155	0.163	0.149	0.163	0.157	0.163	1,010,279	0.1623	-2.38%
1999-05-06	0	0.840	0.820	0.840	0.780	0.840	651,000	530,340	0.8147	0.167	0.163	0.167	0.155	0.167	3,272,097	0.1621	6.33%
1999-05-05	0	0.790	0.790	0.820	0.750	0.820	431,000	336,960	0.7818	0.157	0.157	0.163	0.149	0.163	2,166,319	0.1555	5.33%
1999-05-04	0	0.750	0.720	0.750	0.750	0.760	256,000	192,350	0.7514	0.149	0.143	0.149	0.149	0.151	1,286,723	0.1495	-2.60%
1999-05-03	0	0.770	0.710	0.770	0.770	0.770	32,000	24,640	0.7700	0.153	0.141	0.153	0.153	0.153	160,840	0.1532	2.67%
1999-04-30	0	0.750	0.720	0.750	0.700	0.750	36,000	26,700	0.7417	0.149	0.143	0.149	0.139	0.149	180,945	0.1476	1.35%
1999-04-29	0	0.740	0.740	0.750	0.680	0.690	54,000	36,760	0.6807	0.147	0.147	0.149	0.135	0.137	271,418	0.1354	7.25%
1999-04-28	0	0.690	0.690	0.740	0.690	0.690	50,000	34,500	0.6900	0.137	0.137	0.147	0.137	0.137	251,313	0.1373	-8.00%
1999-04-27	0	0.750	0.680	0.750	-	-	0	0	-	0.149	0.135	0.149	-	-	0	-	0.00%
1999-04-26	0	0.750	0.680	0.750	-	-	0	0	-	0.149	0.135	0.149	-	-	0	-	0.00%
1999-04-23	0	0.750	0.690	0.750	0.750	0.760	33,000	24,970	0.7567	0.149	0.137	0.149	0.149	0.151	165,867	0.1505	0.00%
1999-04-22	0	0.750	0.730	0.760	0.730	0.750	350,000	261,500	0.7471	0.149	0.145	0.151	0.145	0.149	1,759,192	0.1486	5.63%
1999-04-21	0	0.710	0.680	0.720	0.690	0.710	80,000	55,780	0.6973	0.141	0.135	0.143	0.137	0.141	402,101	0.1387	1.43%
1999-04-20	0	0.700	0.670	0.700	0.650	0.700	50,000	33,360	0.6672	0.139	0.133	0.139	0.129	0.139	251,313	0.1327	-2.78%
1999-04-19	0	0.720	0.660	0.720	0.700	0.730	114,000	81,560	0.7154	0.143	0.131	0.143	0.139	0.145	572,994	0.1423	10.77%
1999-04-16	0	0.650	0.610	0.660	0.610	0.660	72,433	46,362	0.6401	0.129	0.121	0.131	0.121	0.131	364,067	0.1273	8.33%
1999-04-15	0	0.600	0.600	0.630	0.600	0.600	50,000	30,000	0.6000	0.119	0.119	0.125	0.119	0.119	251,313	0.1194	-3.23%
1999-04-14	0	0.620	0.620	0.630	0.580	0.600	53,000	31,400	0.5925	0.123	0.123	0.125	0.115	0.119	266,392	0.1179	-1.59%
1999-04-13	0	0.630	0.610	0.640	0.630	0.630	30,000	18,900	0.6300	0.125	0.121	0.127	0.125	0.125	150,788	0.1253	1.61%
1999-04-12	0	0.620	0.620	0.630	0.600	0.600	35,000	21,000	0.6000	0.123	0.123	0.125	0.119	0.119	175,919	0.1194	-1.59%
1999-04-09	0	0.630	0.600	0.640	0.600	0.630	61,000	37,230	0.6103	0.125	0.119	0.127	0.119	0.125	306,602	0.1214	3.28%
1999-04-08	0	0.610	0.610	0.620	0.570	0.580	60,000	34,500	0.5750	0.121	0.121	0.123	0.113	0.115	301,576	0.1144	3.39%
1999-04-07	0	0.590	0.590	0.600	0.550	0.550	8,000	4,400	0.5500	0.117	0.117	0.119	0.109	0.109	40,210	0.1094	0.00%
1999-04-01	0	0.590	0.560	0.590	-	-	50,000	28,500	0.5700	0.117	0.111	0.117	-	-	251,313	0.1134	0.00%
1999-03-31	0	0.590	0.560	0.600	-	-	150,000	85,500	0.5700	0.117	0.111	0.119	-	-	753,939	0.1134	0.00%
1999-03-30	0	0.590	0.590	0.600	-	-	0	0	-	0.117	0.117	0.119	-	-	0	-	5.36%
1999-03-29	0	0.560	0.550	0.630	0.560	0.560	4,000	2,240	0.5600	0.111	0.109	0.125	0.111	0.111	20,105	0.1114	-5.08%
1999-03-26	0	0.590	0.560	0.590	-	-	0	0	-	0.117	0.111	0.117	-	-	0	-	-1.67%
1999-03-25	0	0.600	0.580	0.600	-	-	0	0	-	0.119	0.115	0.119	-	-	0	-	-3.23%
1999-03-24	0	0.620	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
1999-03-23	0	0.620	0.570	-	-	-	0	0	-	0.123	0.113	-	-	-	0	-	0.00%
1999-03-22	0	0.620	0.620	0.630	0.570	0.600	99,000	57,000	0.5758	0.123	0.123	0.125	0.113	0.119	497,600	0.1145	3.33%
1999-03-19	0	0.600	0.570	0.640	0.590	0.600	51,000	30,490	0.5978	0.119	0.113	0.127	0.117	0.119	256,339	0.1189	3.45%
1999-03-18	0	0.580	0.580	0.590	0.550	0.550	29,200	16,050	0.5497	0.115	0.115	0.117	0.109	0.109	146,767	0.1094	0.00%
1999-03-17	0	0.580	0.550	0.600	-	-	40,000	23,600	0.5900	0.115	0.109	0.119	-	-	201,051	0.1174	0.00%
1999-03-16	0	0.580	0.540	0.580	-	-	0	0	-	0.115	0.107	0.115	-	-	0	-	-1.69%
1999-03-15	0	0.590	0.590	0.600	0.550	0.590	37,842	22,019	0.5819	0.117	0.117	0.119	0.109	0.117	190,204	0.1158	0.00%
1999-03-12	0	0.590	0.550	0.620	0.590	0.590	80,000	47,520	0.5940	0.117	0.109	0.123	0.117	0.117	402,101	0.1182	0.00%
1999-03-11	0	0.590	0.560	0.610	0.590	0.630	144,000	89,320	0.6203	0.117	0.111	0.121	0.117	0.125	723,782	0.1234	-9.23%
1999-03-10	0	0.650	-	0.650	-	-	65,000	42,900	0.6600	0.129	-	0.129	-	-	326,707	0.1313	-1.52%
1999-03-09	0	0.660	-	0.660	-	-	0	0	-	0.131	-	0.131	-	-	0	-	0.00%
1999-03-08	0	0.660	-	0.660	-	-	0	0	-	0.131	-	0.131	-	-	0	-	-2.94%
1999-03-05	0	0.680	0.680	-	-	-	0	0	-	0.135	0.135	-	-	-	0	-	13.33%
1999-03-04	0	0.600	0.560	0.600	-	-	0	0	-	0.119	0.111	0.119	-	-	0	-	0.00%
1999-03-03	0	0.600	0.550	0.600	0.550	0.600	18,000	10,320	0.5733	0.119	0.109	0.119	0.109	0.119	90,473	0.1141	3.45%
1999-03-02	0	0.580	0.560	0.580	0.580	0.600	234,000	136,320	0.5826	0.115	0.111	0.115	0.115	0.119	1,176,145	0.1159	0.00%
1999-03-01	0	0.580	-	0.580	0.580	0.590	10,000	5,860	0.5860	0.115	-	0.115	0.115	0.117	50,263	0.1166	5.45%
1999-02-26	0	0.550	0.520	0.550	-	-	0	0	-	0.109	0.103	0.109	-	-	0	-	-3.51%
1999-02-25	0	0.570	0.570	0.580	0.540	0.540	26,000	14,040	0.5400	0.113	0.113	0.115	0.107	0.107	130,683	0.1074	-6.56%
1999-02-24	0	0.610	0.610	0.620	-	-	102,000	59,160	0.5800	0.121	0.121	0.123	-	-	512,679	0.1154	5.17%
1999-02-23	0	0.580	0.580	0.590	0.520	0.520	10,000	5,200	0.5200	0.115	0.115	0.117	0.103	0.103	50,263	0.1035	5.45%
1999-02-22	0	0.550	0.520	0.550	-	-	122,000	67,100	0.5500	0.109	0.103	0.109	-	-	613,204	0.1094	0.00%
1999-02-19	0	0.550	0.530	-	0.550	0.550	226,000	124,360	0.5503	0.109	0.105	-	0.109	0.109	1,135,935	0.1095	0.00%
1999-02-15	0	0.550	0.540	0.550	-	-	0	0	-	0.109	0.107	0.109	-	-	0	-	-6.78%
1999-02-12	0	0.590	-	0.600	-	-	0	0	-	0.117	-	0.119	-	-	0	-	0.00%
1999-02-11	0	0.590	-	0.600	-	-	0	0	-	0.117	-	0.119	-	-	0	-	0.00%
1999-02-10	0	0.590	0.510	0.600	-	-	0	0	-	0.117	0.101	0.119	-	-	0	-	0.00%
1999-02-09	0	0.590	-	0.590	-	-	0	0	-	0.117	-	0.117	-	-	0	-	0.00%
1999-02-08	0	0.590	-	0.600	-	-	0	0	-	0.117	-	0.119	-	-	0	-	0.00%
1999-02-05	0	0.590	0.590	0.600	0.520	0.530	60,000	31,600	0.5267	0.117	0.117	0.119	0.103	0.105	301,576	0.1048	7.27%
1999-02-04	0	0.550	0.520	0.580	0.550	0.550	20,000	11,000	0.5500	0.109	0.103	0.115	0.109	0.109	100,525	0.1094	-6.78%
1999-02-03	0	0.590	0.590	0.600	0.550	0.550	59,000	32,450	0.5500	0.117	0.117	0.119	0.109	0.109	296,550	0.1094	-1.67%
1999-02-02	0	0.600	0.550	0.600	0.600	0.600	12,000	7,200	0.6000	0.119	0.109	0.119	0.119	0.119	60,315	0.1194	-1.64%
1999-02-01	0	0.610	0.550	0.610	-	-	44,000	26,840	0.6100	0.121	0.109	0.121	-	-	221,156	0.1214	-1.61%
1999-01-29	0	0.620	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
1999-01-28	0	0.620	0.550	0.620	-	-	200	100	0.5000	0.123	0.109	0.123	-	-	1,005	0.0995	0.00%
1999-01-27	0	0.620	-	-	-	-	0	0	-	0.123	-	-	-	-	0	-	0.00%
1999-01-26	0	0.620	-	0.630	-	-	0	0	-	0.123	-	0.125	-	-	0	-	0.00%
1999-01-25	0	0.620	-	0.630	-	-	0	0	-	0.123	-	0.125	-	-	0	-	0.00%
1999-01-22	0	0.620	0.620	0.630	0.550	0.550	100,000	55,000	0.5500	0.123	0.123	0.125	0.109	0.109	502,626	0.1094	3.33%
1999-01-21	0	0.600	0.600	0.630	0.600	0.630	250,000	154,090	0.6164	0.119	0.119	0.125	0.119	0.125	1,256,566	0.1226	-11.76%
1999-01-20	0	0.680	-	0.690	-	-	0	0	-	0.135	-	0.137	-	-	0	-	0.00%
1999-01-19	0	0.680	-	0.690	-	-	0	0	-	0.135	-	0.137	-	-	0	-	0.00%
1999-01-18	0	0.680	-	0.720	-	-	0	0	-	0.135	-	0.143	-	-	0	-	0.00%
1999-01-15	0	0.680	0.600	0.750	0.680	0.680	50,000	34,000	0.6800	0.135	0.119	0.149	0.135	0.135	251,313	0.1353	-5.56%
1999-01-14	0	0.720	-	0.720	-	-	0	0	-	0.143	-	0.143	-	-	0	-	-2.70%
1999-01-13	0	0.740	-	0.740	-	-	0	0	-	0.147	-	0.147	-	-	0	-	0.00%
1999-01-12	0	0.740	-	0.750	-	-	0	0	-	0.147	-	0.149	-	-	0	-	0.00%
1999-01-11	0	0.740	-	0.750	-	-	0	0	-	0.147	-	0.149	-	-	0	-	0.00%
1999-01-08	0	0.740	0.740	0.750	-	-	0	0	-	0.147	0.147	0.149	-	-	0	-	4.23%
1999-01-07	0	0.710	-	0.730	-	-	0	0	-	0.141	-	0.145	-	-	0	-	0.00%
1999-01-06	0	0.710	-	0.710	-	-	0	0	-	0.141	-	0.141	-	-	0	-	-6.58%
1999-01-05	0	0.760	-	0.760	-	-	0	0	-	0.151	-	0.151	-	-	0	-	0.00%
1999-01-04	0	0.760	-	0.760	-	-	0	0	-	0.151	-	0.151	-	-	0	-	-1.30%
1998-12-31	0	0.770	-	0.770	-	-	0	0	-	0.153	-	0.153	-	-	0	-	0.00%
1998-12-30	0	0.770	-	0.770	-	-	2,000	1,540	0.7700	0.153	-	0.153	-	-	10,053	0.1532	0.00%
1998-12-29	0	0.770	-	0.780	-	-	0	0	-	0.153	-	0.155	-	-	0	-	0.00%
1998-12-28	0	0.770	-	0.780	0.700	0.780	6,000	4,460	0.7433	0.153	-	0.155	0.139	0.155	30,158	0.1479	10.00%
1998-12-24	0	0.700	-	0.720	-	-	0	0	-	0.139	-	0.143	-	-	0	-	0.00%
1998-12-23	0	0.700	-	0.700	-	-	0	0	-	0.139	-	0.139	-	-	0	-	-2.78%
1998-12-22	0	0.720	0.720	-	0.600	0.640	318,000	202,200	0.6358	0.143	0.143	-	0.119	0.127	1,598,352	0.1265	7.46%
1998-12-21	0	0.670	0.670	0.680	0.650	0.650	30,000	19,500	0.6500	0.133	0.133	0.135	0.129	0.129	150,788	0.1293	-5.63%
1998-12-18	0	0.710	0.740	0.750	-	-	0	0	-	0.141	0.147	0.149	-	-	0	-	0.00%
1998-12-17	0	0.710	0.710	0.720	-	-	0	0	-	0.141	0.141	0.143	-	-	0	-	4.41%
1998-12-16	0	0.680	0.720	-	-	-	0	0	-	0.135	0.143	-	-	-	0	-	4.62%
1998-12-15	0	0.650	0.650	0.690	0.640	0.640	4,000	2,560	0.6400	0.129	0.129	0.137	0.127	0.127	20,105	0.1273	-8.45%
1998-12-14	0	0.710	0.630	-	-	-	0	0	-	0.141	0.125	-	-	-	0	-	0.00%
1998-12-11	0	0.710	0.650	0.730	-	-	0	0	-	0.141	0.129	0.145	-	-	0	-	0.00%
1998-12-10	0	0.710	0.710	0.720	0.660	0.690	130,000	87,920	0.6763	0.141	0.141	0.143	0.131	0.137	653,414	0.1346	-2.74%
1998-12-09	0	0.730	0.730	0.740	0.690	0.700	149,332	104,966	0.7029	0.145	0.145	0.147	0.137	0.139	750,582	0.1398	-1.35%
1998-12-08	0	0.740	0.740	0.750	0.710	0.710	60,000	42,600	0.7100	0.147	0.147	0.149	0.141	0.141	301,576	0.1413	0.00%
1998-12-07	0	0.740	0.710	0.740	0.760	0.760	20,000	15,200	0.7600	0.147	0.141	0.147	0.151	0.151	100,525	0.1512	0.00%
1998-12-04	0	0.740	0.700	0.740	0.740	0.740	142,000	105,080	0.7400	0.147	0.139	0.147	0.147	0.147	713,729	0.1472	2.78%
1998-12-03	0	0.720	0.670	0.730	-	-	0	0	-	0.143	0.133	0.145	-	-	0	-	0.00%
1998-12-02	0	0.720	0.720	0.730	0.660	0.680	80,000	54,000	0.6750	0.143	0.143	0.145	0.131	0.135	402,101	0.1343	5.88%
1998-12-01	0	0.680	0.680	0.720	0.660	0.740	135,039	93,307	0.6910	0.135	0.135	0.143	0.131	0.147	678,742	0.1375	-2.86%
1998-11-30	0	0.700	0.690	0.790	0.700	0.740	160,000	114,300	0.7144	0.139	0.137	0.157	0.139	0.147	804,202	0.1421	-7.89%
1998-11-27	0	0.760	0.750	0.800	0.760	0.800	173,000	134,860	0.7795	0.151	0.149	0.159	0.151	0.159	869,543	0.1551	-7.32%
1998-11-26	0	0.820	0.780	0.830	0.810	0.830	378,000	311,240	0.8234	0.163	0.155	0.165	0.161	0.165	1,899,927	0.1638	3.80%
1998-11-25	0	0.790	0.760	0.820	-	-	0	0	-	0.157	0.151	0.163	-	-	0	-	0.00%
1998-11-24	0	0.790	0.780	0.830	0.790	0.790	15,000	11,850	0.7900	0.157	0.155	0.165	0.157	0.157	75,394	0.1572	2.60%
1998-11-23	0	0.770	0.760	0.800	0.770	0.810	130,000	102,200	0.7862	0.153	0.151	0.159	0.153	0.161	653,414	0.1564	-3.75%
1998-11-20	0	0.800	0.790	0.830	0.780	0.840	516,000	415,240	0.8047	0.159	0.157	0.165	0.155	0.167	2,593,552	0.1601	0.00%
1998-11-19	0	0.800	0.730	0.840	0.720	0.800	266,706	197,810	0.7417	0.159	0.145	0.167	0.143	0.159	1,340,534	0.1476	11.11%
1998-11-18	0	0.720	0.710	0.740	0.710	0.730	80,000	57,800	0.7225	0.143	0.141	0.147	0.141	0.145	402,101	0.1437	2.86%
1998-11-17	0	0.700	0.700	0.710	0.670	0.670	6,000	4,020	0.6700	0.139	0.139	0.141	0.133	0.133	30,158	0.1333	4.48%
1998-11-16	0	0.670	0.670	0.710	0.650	0.680	436,000	292,860	0.6717	0.133	0.133	0.141	0.129	0.135	2,191,451	0.1336	-2.90%
1998-11-13	0	0.690	0.690	0.700	0.630	0.670	191,088	124,390	0.6510	0.137	0.137	0.139	0.125	0.133	960,459	0.1295	-4.17%
1998-11-12	0	0.720	0.640	0.720	-	-	0	0	-	0.143	0.127	0.143	-	-	0	-	0.00%
1998-11-11	0	0.720	0.640	0.720	0.720	0.720	80,000	57,600	0.7200	0.143	0.127	0.143	0.143	0.143	402,101	0.1432	1.41%
1998-11-10	0	0.710	0.710	-	0.640	0.640	90,000	57,600	0.6400	0.141	0.141	-	0.127	0.127	452,364	0.1273	4.41%
1998-11-09	0	0.680	0.650	0.700	-	-	0	0	-	0.135	0.129	0.139	-	-	0	-	0.00%
1998-11-06	0	0.680	0.640	0.700	0.680	0.680	99,000	66,920	0.6760	0.135	0.127	0.139	0.135	0.135	497,600	0.1345	0.00%
1998-11-05	0	0.680	0.670	0.680	0.680	0.700	444,000	304,800	0.6865	0.135	0.133	0.135	0.135	0.139	2,231,661	0.1366	-4.23%
1998-11-04	0	0.710	0.710	0.720	0.680	0.720	348,000	243,990	0.7011	0.141	0.141	0.143	0.135	0.143	1,749,139	0.1395	-1.39%
1998-11-03	0	0.720	0.720	0.730	0.670	0.700	221,000	152,200	0.6887	0.143	0.143	0.145	0.133	0.139	1,110,804	0.1370	7.46%
1998-11-02	0	0.670	0.670	0.680	0.620	0.670	240,000	152,900	0.6371	0.133	0.133	0.135	0.123	0.133	1,206,303	0.1268	8.06%
1998-10-30	0	0.620	0.600	0.630	0.620	0.620	110,000	68,200	0.6200	0.123	0.119	0.125	0.123	0.123	552,889	0.1234	6.90%
1998-10-29	0	0.580	0.580	0.610	0.560	0.590	33,600	19,650	0.5848	0.115	0.115	0.121	0.111	0.117	168,882	0.1164	-6.45%
1998-10-27	0	0.620	0.610	0.620	0.570	0.620	410,000	244,000	0.5951	0.123	0.121	0.123	0.113	0.123	2,060,768	0.1184	5.08%
1998-10-26	0	0.590	0.570	0.590	0.580	0.590	30,000	17,500	0.5833	0.117	0.113	0.117	0.115	0.117	150,788	0.1161	-1.67%
1998-10-23	0	0.600	0.600	0.610	0.540	0.540	10,000	5,400	0.5400	0.119	0.119	0.121	0.107	0.107	50,263	0.1074	-1.64%
1998-10-22	0	0.610	0.610	0.630	0.550	0.560	127,978	70,839	0.5535	0.121	0.121	0.125	0.109	0.111	643,251	0.1101	-1.61%
1998-10-21	0	0.620	0.550	0.620	0.620	0.660	233,000	149,260	0.6406	0.123	0.109	0.123	0.123	0.131	1,171,119	0.1275	-6.06%
1998-10-20	0	0.660	0.650	0.670	0.610	0.680	721,000	475,790	0.6599	0.131	0.129	0.133	0.121	0.135	3,623,935	0.1313	15.79%
1998-10-19	0	0.570	0.570	0.590	0.500	0.580	190,000	106,000	0.5579	0.113	0.113	0.117	0.099	0.115	954,990	0.1110	5.56%
1998-10-16	0	0.540	0.540	0.580	0.540	0.600	1,067,000	601,740	0.5640	0.107	0.107	0.115	0.107	0.119	5,363,022	0.1122	0.00%
1998-10-15	0	0.540	0.500	0.540	0.480	0.540	91,000	45,340	0.4982	0.107	0.099	0.107	0.095	0.107	457,390	0.0991	20.00%
1998-10-14	0	0.450	0.450	-	0.450	0.450	100,000	45,000	0.4500	0.090	0.090	-	0.090	0.090	502,626	0.0895	-10.00%
1998-10-13	0	0.500	0.485	0.530	-	-	0	0	-	0.099	0.096	0.105	-	-	0	-	0.00%
1998-10-12	0	0.500	0.490	0.540	0.500	0.540	295,000	153,150	0.5192	0.099	0.097	0.107	0.099	0.107	1,482,748	0.1033	-1.96%
1998-10-09	0	0.510	0.510	0.530	-	-	0	0	-	0.101	0.101	0.105	-	-	0	-	13.33%
1998-10-08	0	0.450	0.430	0.480	-	-	0	0	-	0.090	0.086	0.095	-	-	0	-	0.00%
1998-10-07	0	0.450	-	0.480	-	-	0	0	-	0.090	-	0.095	-	-	0	-	0.00%
1998-10-05	0	0.450	-	0.480	-	-	0	0	-	0.090	-	0.095	-	-	0	-	0.00%
1998-09-30	0	0.450	-	0.480	-	-	0	0	-	0.090	-	0.095	-	-	0	-	0.00%
1998-09-29	0	0.450	-	-	-	-	0	0	-	0.090	-	-	-	-	0	-	0.00%
1998-09-28	0	0.450	0.450	-	0.450	0.450	20,000	9,000	0.4500	0.090	0.090	-	0.090	0.090	100,525	0.0895	0.00%
1998-09-25	0	0.450	0.420	-	-	-	0	0	-	0.090	0.084	-	-	-	0	-	0.00%
1998-09-24	0	0.450	0.450	-	0.450	0.470	1,267,000	587,325	0.4636	0.090	0.090	-	0.090	0.094	6,368,275	0.0922	-6.25%
1998-09-23	0	0.480	0.470	0.480	-	-	0	0	-	0.095	0.094	0.095	-	-	0	-	0.00%
1998-09-22	0	0.480	-	0.520	0.480	0.480	50,000	24,000	0.4800	0.095	-	0.103	0.095	0.095	251,313	0.0955	-7.69%
1998-09-21	0	0.520	-	0.520	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
1998-09-18	0	0.520	-	0.540	-	-	0	0	-	0.103	-	0.107	-	-	0	-	0.00%
1998-09-17	0	0.520	-	0.550	-	-	0	0	-	0.103	-	0.109	-	-	0	-	0.00%
1998-09-16	0	0.520	0.495	0.520	0.485	0.520	108,400	55,685	0.5137	0.103	0.098	0.103	0.096	0.103	544,847	0.1022	8.33%
1998-09-15	0	0.480	0.480	-	-	-	0	0	-	0.095	0.095	-	-	-	0	-	0.00%
1998-09-14	0	0.480	0.480	0.510	0.480	0.480	5,000	2,400	0.4800	0.095	0.095	0.101	0.095	0.095	25,131	0.0955	-4.00%
1998-09-11	0	0.500	0.470	0.510	-	-	0	0	-	0.099	0.094	0.101	-	-	0	-	0.00%
1998-09-10	0	0.500	0.500	-	0.500	0.500	13,000	6,500	0.5000	0.099	0.099	-	0.099	0.099	65,341	0.0995	0.00%
1998-09-09	0	0.500	0.500	0.510	-	-	10,000	5,000	0.5000	0.099	0.099	0.101	-	-	50,263	0.0995	0.00%
1998-09-08	0	0.500	0.500	-	0.500	0.500	14,000	7,000	0.5000	0.099	0.099	-	0.099	0.099	70,368	0.0995	-3.85%
1998-09-07	0	0.520	0.500	-	0.520	0.520	60,000	31,200	0.5200	0.103	0.099	-	0.103	0.103	301,576	0.1035	4.00%
1998-09-04	0	0.500	0.500	-	0.490	0.500	400,000	198,000	0.4950	0.099	0.099	-	0.097	0.099	2,010,505	0.0985	0.00%
1998-09-03	0	0.500	0.500	-	0.480	0.490	40,000	19,400	0.4850	0.099	0.099	-	0.095	0.097	201,051	0.0965	2.04%
1998-09-02	0	0.490	0.480	0.500	0.480	0.490	296,000	142,580	0.4817	0.097	0.095	0.099	0.095	0.097	1,487,774	0.0958	-2.00%
1998-09-01	0	0.500	-	0.500	-	-	0	0	-	0.099	-	0.099	-	-	0	-	0.00%
1998-08-31	0	0.500	-	0.500	-	-	0	0	-	0.099	-	0.099	-	-	0	-	-3.85%
1998-08-28	0	0.520	-	0.520	-	-	0	0	-	0.103	-	0.103	-	-	0	-	0.00%
1998-08-27	0	0.520	0.510	0.520	0.500	0.520	744,000	377,840	0.5078	0.103	0.101	0.103	0.099	0.103	3,739,540	0.1010	0.00%
1998-08-26	0	0.520	0.520	0.540	0.495	0.520	722,000	382,065	0.5292	0.103	0.103	0.107	0.098	0.103	3,628,962	0.1053	0.00%
1998-08-25	0	0.520	0.495	0.530	0.520	0.520	60,000	31,200	0.5200	0.103	0.098	0.105	0.103	0.103	301,576	0.1035	0.00%
1998-08-24	0	0.520	0.495	0.540	0.490	0.520	210,000	104,850	0.4993	0.103	0.098	0.107	0.097	0.103	1,055,515	0.0993	0.00%
1998-08-21	0	0.520	0.490	0.520	-	-	160,000	81,600	0.5100	0.103	0.097	0.103	-	-	804,202	0.1015	-1.89%
1998-08-20	0	0.530	0.530	0.550	0.480	0.510	3,764,976	1,867,248	0.4960	0.105	0.105	0.109	0.095	0.101	18,923,759	0.0987	6.00%
1998-08-19	0	0.500	0.485	0.500	0.490	0.500	1,141,108	560,359	0.4911	0.099	0.096	0.099	0.097	0.099	5,735,509	0.0977	0.00%
1998-08-18	0	0.500	-	0.510	0.500	0.500	50,000	25,000	0.5000	0.099	-	0.101	0.099	0.099	251,313	0.0995	-3.85%
1998-08-14	0	0.520	0.500	0.520	0.490	0.520	305,000	156,600	0.5134	0.103	0.099	0.103	0.097	0.103	1,533,010	0.1022	8.33%
1998-08-13	0	0.480	0.480	0.520	0.470	0.480	366,000	175,770	0.4802	0.095	0.095	0.103	0.094	0.095	1,839,612	0.0955	-2.04%
1998-08-12	0	0.490	0.450	0.490	0.500	0.500	4,202,000	2,090,540	0.4975	0.097	0.090	0.097	0.099	0.099	21,120,356	0.0990	-2.00%
1998-08-11	0	0.500	0.490	0.510	0.490	0.510	2,320,000	1,139,400	0.4911	0.099	0.097	0.101	0.097	0.101	11,660,930	0.0977	-5.66%
1998-08-10	0	0.530	0.510	0.540	0.510	0.530	3,473,000	1,811,930	0.5217	0.105	0.101	0.107	0.101	0.105	17,456,211	0.1038	-5.36%
1998-08-07	0	0.560	0.510	0.580	0.500	0.560	2,481,400	1,285,556	0.5181	0.111	0.101	0.115	0.099	0.111	12,472,169	0.1031	3.70%
1998-08-06	0	0.540	0.520	0.540	0.510	0.550	630,000	333,300	0.5290	0.107	0.103	0.107	0.101	0.109	3,166,546	0.1053	-10.00%
1998-08-05	0	0.600	-	0.600	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1998-08-04	0	0.600	-	0.600	-	-	0	0	-	0.119	-	0.119	-	-	0	-	0.00%
1998-08-03	0	0.600	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
1998-07-31	0	0.600	-	-	-	-	0	0	-	0.119	-	-	-	-	0	-	0.00%
1998-07-30	0	0.600	-	0.600	-	-	0	0	-	0.119	-	0.119	-	-	0	-	-3.23%
1998-07-29	0	0.620	-	0.640	-	-	0	0	-	0.123	-	0.127	-	-	0	-	0.00%
1998-07-28	0	0.620	0.600	0.630	-	-	0	0	-	0.123	0.119	0.125	-	-	0	-	0.00%
1998-07-27	0	0.620	0.530	-	-	-	0	0	-	0.123	0.105	-	-	-	0	-	0.00%
1998-07-24	0	0.620	0.620	0.640	0.620	0.620	50,000	31,000	0.6200	0.123	0.123	0.127	0.123	0.123	251,313	0.1234	-3.12%
1998-07-23	0	0.640	0.580	0.640	-	-	0	0	-	0.127	0.115	0.127	-	-	0	-	0.00%
1998-07-22	0	0.640	0.590	0.640	-	-	0	0	-	0.127	0.117	0.127	-	-	0	-	0.00%
1998-07-21	0	0.640	0.610	0.640	0.640	0.640	101,000	64,640	0.6400	0.127	0.121	0.127	0.127	0.127	507,653	0.1273	3.23%
1998-07-20	0	0.620	0.620	0.650	0.600	0.600	125,275	75,149	0.5999	0.123	0.123	0.129	0.119	0.119	629,665	0.1193	-6.06%
1998-07-17	0	0.660	0.630	0.660	0.590	0.660	300,000	182,680	0.6089	0.131	0.125	0.131	0.117	0.131	1,507,879	0.1212	0.00%
1998-07-16	0	0.660	0.630	0.660	0.630	0.660	50,000	32,100	0.6420	0.131	0.125	0.131	0.125	0.131	251,313	0.1277	-1.49%
1998-07-15	0	0.670	0.590	0.690	0.650	0.670	190,000	126,300	0.6647	0.133	0.117	0.137	0.129	0.133	954,990	0.1323	0.00%
1998-07-14	0	0.670	0.630	0.680	-	-	0	0	-	0.133	0.125	0.135	-	-	0	-	0.00%
1998-07-13	0	0.670	0.620	0.670	-	-	0	0	-	0.133	0.123	0.133	-	-	0	-	-2.90%
1998-07-10	0	0.690	0.620	0.690	0.650	0.690	60,000	39,400	0.6567	0.137	0.123	0.137	0.129	0.137	301,576	0.1306	0.00%
1998-07-09	0	0.690	0.630	0.690	0.690	0.690	10,000	6,900	0.6900	0.137	0.125	0.137	0.137	0.137	50,263	0.1373	6.15%
1998-07-08	0	0.650	0.640	0.660	0.650	0.680	254,352	168,088	0.6608	0.129	0.127	0.131	0.129	0.135	1,278,440	0.1315	-4.41%
1998-07-07	0	0.680	0.660	0.760	0.680	0.700	170,000	116,800	0.6871	0.135	0.131	0.151	0.135	0.139	854,465	0.1367	-5.56%
1998-07-06	0	0.720	0.720	-	0.690	0.700	320,000	223,600	0.6988	0.143	0.143	-	0.137	0.139	1,608,404	0.1390	-2.70%
1998-07-03	0	0.740	0.740	0.780	0.720	0.720	40,000	28,800	0.7200	0.147	0.147	0.155	0.143	0.143	201,051	0.1432	-7.50%
1998-07-02	0	0.800	0.750	0.810	0.820	0.820	40,000	32,800	0.8200	0.159	0.149	0.161	0.163	0.163	201,051	0.1631	0.00%
1998-06-30	0	0.800	0.720	0.800	0.800	0.800	6,000	4,800	0.8000	0.159	0.143	0.159	0.159	0.159	30,158	0.1592	5.26%
1998-06-29	0	0.760	0.750	0.760	0.740	0.770	484,000	367,320	0.7589	0.151	0.149	0.151	0.147	0.153	2,432,711	0.1510	-3.80%
1998-06-26	0	0.790	0.770	0.790	0.750	0.790	929,617	708,472	0.7621	0.157	0.153	0.157	0.149	0.157	4,672,499	0.1516	-1.25%
1998-06-25	0	0.800	0.780	0.800	0.780	0.800	533,000	414,380	0.7774	0.159	0.155	0.159	0.155	0.159	2,678,998	0.1547	2.56%
1998-06-24	0	0.780	0.780	0.810	0.720	0.760	663,000	496,490	0.7489	0.155	0.155	0.161	0.143	0.151	3,332,412	0.1490	-1.27%
1998-06-23	0	0.790	0.770	0.800	0.770	0.810	111,000	87,690	0.7900	0.157	0.153	0.159	0.153	0.161	557,915	0.1572	-7.06%
1998-06-22	0	0.850	-	0.850	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
1998-06-19	0	0.850	0.820	0.870	0.780	0.850	167,000	131,390	0.7868	0.169	0.163	0.173	0.155	0.169	839,386	0.1565	2.41%
1998-06-18	0	0.830	0.830	0.840	0.800	0.820	63,000	50,800	0.8063	0.165	0.165	0.167	0.159	0.163	316,655	0.1604	1.22%
1998-06-17	0	0.820	0.820	0.860	0.780	0.820	24,000	19,340	0.8058	0.163	0.163	0.171	0.155	0.163	120,630	0.1603	2.50%
1998-06-16	0	0.800	-	0.800	-	-	0	0	-	0.159	-	0.159	-	-	0	-	-2.44%
1998-06-15	0	0.820	0.730	0.820	0.740	0.830	84,000	66,940	0.7969	0.163	0.145	0.163	0.147	0.165	422,206	0.1585	-3.53%
1998-06-12	0	0.850	-	0.850	0.810	0.850	22,000	18,100	0.8227	0.169	-	0.169	0.161	0.169	110,578	0.1637	0.00%
1998-06-11	0	0.850	-	0.850	-	-	0	0	-	0.169	-	0.169	-	-	0	-	0.00%
1998-06-10	0	0.850	-	0.850	-	-	0	0	-	0.169	-	0.169	-	-	0	-	-3.41%
1998-06-09	0	0.880	-	0.880	-	-	0	0	-	0.175	-	0.175	-	-	0	-	-3.30%
1998-06-08	0	0.910	-	0.930	-	-	0	0	-	0.181	-	0.185	-	-	0	-	0.00%
1998-06-05	0	0.910	0.910	0.920	0.860	0.870	38,000	32,960	0.8674	0.181	0.181	0.183	0.171	0.173	190,998	0.1726	1.11%
1998-06-04	0	0.900	0.880	0.950	0.880	0.910	70,000	63,260	0.9037	0.179	0.175	0.189	0.175	0.181	351,838	0.1798	-6.25%
1998-06-03	0	0.960	-	0.960	0.960	0.960	6,663	6,343	0.9520	0.191	-	0.191	0.191	0.191	33,490	0.1894	2.13%
1998-06-02	0	0.940	-	0.950	-	-	0	0	-	0.187	-	0.189	-	-	0	-	0.00%
1998-06-01	0	0.940	-	0.980	-	-	0	0	-	0.187	-	0.195	-	-	0	-	0.00%
1998-05-29	0	0.940	0.850	0.940	0.850	0.940	95,000	81,500	0.8579	0.187	0.169	0.187	0.169	0.187	477,495	0.1707	2.17%
1998-05-28	0	0.920	0.900	0.920	0.920	0.930	60,000	55,300	0.9217	0.183	0.179	0.183	0.183	0.185	301,576	0.1834	-3.16%
1998-05-27	0	0.950	-	0.980	0.950	0.990	315,000	308,750	0.9802	0.189	-	0.195	0.189	0.197	1,583,273	0.1950	-4.04%
1998-05-26	0	0.990	0.950	0.990	0.980	1.000	132,000	131,060	0.9929	0.197	0.189	0.197	0.195	0.199	663,467	0.1975	1.02%
1998-05-25	0	0.980	0.980	0.990	0.930	0.960	91,000	85,630	0.9410	0.195	0.195	0.197	0.185	0.191	457,390	0.1872	0.00%
1998-05-22	0	0.980	0.960	0.990	0.950	1.000	294,000	286,410	0.9742	0.195	0.191	0.197	0.189	0.199	1,477,721	0.1938	0.00%
1998-05-21	0	0.980	0.930	1.000	0.980	0.980	20,000	19,600	0.9800	0.195	0.185	0.199	0.195	0.195	100,525	0.1950	0.00%
1998-05-20	0	0.980	0.960	1.000	0.980	0.990	102,000	100,080	0.9812	0.195	0.191	0.199	0.195	0.197	512,679	0.1952	-2.00%
1998-05-19	0	1.000	-	1.000	0.980	1.000	142,000	140,560	0.9899	0.199	-	0.199	0.195	0.199	713,729	0.1969	0.00%
1998-05-18	0	1.000	0.990	1.000	1.000	1.000	99,000	99,000	1.0000	0.199	0.197	0.199	0.199	0.199	497,600	0.1990	0.00%
1998-05-15	0	1.000	0.980	1.030	1.000	1.000	31,130	31,028	0.9967	0.199	0.195	0.205	0.199	0.199	156,468	0.1983	-5.66%
1998-05-14	0	1.060	0.990	1.060	-	-	0	0	-	0.211	0.197	0.211	-	-	0	-	-1.85%
1998-05-13	0	1.080	0.960	1.080	-	-	0	0	-	0.215	0.191	0.215	-	-	0	-	-1.82%
1998-05-12	0	1.100	1.020	1.100	1.040	1.100	120,000	127,300	1.0608	0.219	0.203	0.219	0.207	0.219	603,152	0.2111	0.00%
1998-05-11	0	1.100	1.090	1.100	1.100	1.120	120,000	133,500	1.1125	0.219	0.217	0.219	0.219	0.223	603,152	0.2213	-1.79%
1998-05-08	0	1.120	1.120	1.170	1.070	1.120	296,000	325,540	1.0998	0.223	0.223	0.233	0.213	0.223	1,487,774	0.2188	1.82%
1998-05-07	0	1.100	1.100	1.170	1.080	1.100	60,000	65,860	1.0977	0.219	0.219	0.233	0.215	0.219	301,576	0.2184	-5.98%
1998-05-06	0	1.170	-	1.240	1.170	1.200	22,000	25,800	1.1727	0.233	-	0.247	0.233	0.239	110,578	0.2333	-5.65%
1998-05-05	0	1.240	-	1.250	1.240	1.240	10,000	12,400	1.2400	0.247	-	0.249	0.247	0.247	50,263	0.2467	-4.62%
1998-05-04	0	1.300	-	1.300	-	-	0	0	-	0.259	-	0.259	-	-	0	-	0.00%
1998-05-01	0	1.300	-	1.300	-	-	0	0	-	0.259	-	0.259	-	-	0	-	-0.76%
1998-04-30	0	1.310	-	1.310	-	-	0	0	-	0.261	-	0.261	-	-	0	-	-0.76%
1998-04-29	0	1.320	-	1.350	-	-	0	0	-	0.263	-	0.269	-	-	0	-	0.00%
1998-04-28	0	1.320	-	1.320	1.320	1.320	1,000	1,320	1.3200	0.263	-	0.263	0.263	0.263	5,026	0.2626	3.13%
1998-04-27	0	1.280	-	1.280	1.280	1.280	2,000	2,560	1.2800	0.255	-	0.255	0.255	0.255	10,053	0.2547	2.40%
1998-04-24	0	1.250	1.250	1.300	1.220	1.230	35,666	43,533	1.2206	0.249	0.249	0.259	0.243	0.245	179,267	0.2428	0.00%
1998-04-23	0	1.250	1.200	1.290	1.160	1.260	74,000	90,480	1.2227	0.249	0.239	0.257	0.231	0.251	371,943	0.2433	-1.57%
1998-04-22	0	1.270	1.220	1.270	-	-	0	0	-	0.253	0.243	0.253	-	-	0	-	0.00%
1998-04-21	0	1.270	1.260	1.310	1.270	1.290	120,000	153,300	1.2775	0.253	0.251	0.261	0.253	0.257	603,152	0.2542	-3.79%
1998-04-20	0	1.320	1.290	1.330	-	-	0	0	-	0.263	0.257	0.265	-	-	0	-	0.00%
1998-04-17	0	1.320	1.300	1.340	1.290	1.340	83,000	107,580	1.2961	0.263	0.259	0.267	0.257	0.267	417,180	0.2579	1.54%
1998-04-16	0	1.300	1.300	1.340	1.300	1.300	35,000	45,500	1.3000	0.259	0.259	0.267	0.259	0.259	175,919	0.2586	-0.76%
1998-04-15	0	1.310	1.300	1.350	-	-	0	0	-	0.261	0.259	0.269	-	-	0	-	0.00%
1998-04-14	0	1.310	1.290	1.330	1.300	1.330	176,000	230,580	1.3101	0.261	0.257	0.265	0.259	0.265	884,622	0.2607	-1.50%
1998-04-09	0	1.330	1.260	1.370	1.330	1.330	100,000	133,000	1.3300	0.265	0.251	0.273	0.265	0.265	502,626	0.2646	4.72%
1998-04-08	0	1.270	1.270	1.310	1.210	1.250	494,000	614,700	1.2443	0.253	0.253	0.261	0.241	0.249	2,482,974	0.2476	0.00%
1998-04-07	0	1.270	1.250	1.270	1.240	1.320	203,000	258,040	1.2711	0.253	0.249	0.253	0.247	0.263	1,020,331	0.2529	-3.05%
1998-04-03	0	1.310	1.310	1.360	1.310	1.310	208,000	272,480	1.3100	0.261	0.261	0.271	0.261	0.261	1,045,463	0.2606	-5.07%
1998-04-02	0	1.380	1.300	1.380	1.300	1.380	797,000	1,049,660	1.3170	0.275	0.259	0.275	0.259	0.275	4,005,931	0.2620	3.76%
1998-04-01	0	1.330	1.330	1.380	1.330	1.340	234,000	311,420	1.3309	0.265	0.265	0.275	0.265	0.267	1,176,145	0.2648	-2.92%
1998-03-31	0	1.370	1.320	1.370	1.280	1.370	129,196	174,289	1.3490	0.273	0.263	0.273	0.255	0.273	649,373	0.2684	0.74%
1998-03-30	0	1.360	1.350	1.390	1.330	1.390	230,000	315,750	1.3728	0.271	0.269	0.277	0.265	0.277	1,156,040	0.2731	-2.86%
1998-03-27	0	1.400	1.360	1.400	1.360	1.400	284,000	394,980	1.3908	0.279	0.271	0.279	0.271	0.279	1,427,459	0.2767	1.45%
1998-03-26	0	1.380	1.360	1.400	1.360	1.410	142,000	196,490	1.3837	0.275	0.271	0.279	0.271	0.281	713,729	0.2753	1.47%
1998-03-25	0	1.360	1.330	1.360	1.360	1.430	240,000	333,360	1.3890	0.271	0.265	0.271	0.271	0.285	1,206,303	0.2763	-0.73%
1998-03-24	0	1.370	1.370	1.380	1.350	1.370	4,000	5,420	1.3550	0.273	0.273	0.275	0.269	0.273	20,105	0.2696	0.00%
1998-03-23	0	1.370	1.370	1.380	1.320	1.390	54,000	72,570	1.3439	0.273	0.273	0.275	0.263	0.277	271,418	0.2674	3.79%
1998-03-20	0	1.320	1.320	1.400	1.320	1.330	70,000	92,900	1.3271	0.263	0.263	0.279	0.263	0.265	351,838	0.2640	-3.65%
1998-03-19	0	1.370	1.320	1.400	1.310	1.400	142,000	192,400	1.3549	0.273	0.263	0.279	0.261	0.279	713,729	0.2696	4.58%
1998-03-18	0	1.310	1.290	1.310	1.280	1.320	122,000	158,920	1.3026	0.261	0.257	0.261	0.255	0.263	613,204	0.2592	-1.50%
1998-03-17	0	1.330	1.300	1.330	1.300	1.350	40,000	52,500	1.3125	0.265	0.259	0.265	0.259	0.269	201,051	0.2611	2.31%
1998-03-16	0	1.300	1.320	1.350	1.280	1.310	284,795	366,598	1.2872	0.259	0.263	0.269	0.255	0.261	1,431,455	0.2561	0.78%
1998-03-13	0	1.290	1.290	1.390	1.270	1.310	91,000	117,070	1.2865	0.257	0.257	0.277	0.253	0.261	457,390	0.2560	-4.44%
1998-03-12	0	1.350	1.350	-	-	-	0	0	-	0.269	0.269	-	-	-	0	-	0.00%
1998-03-11	0	1.350	1.350	1.390	1.350	1.380	140,000	190,340	1.3596	0.269	0.269	0.277	0.269	0.275	703,677	0.2705	-1.46%
1998-03-10	0	1.370	1.330	1.400	1.300	1.370	36,666	48,326	1.3180	0.273	0.265	0.279	0.259	0.273	184,293	0.2622	0.28%
1998-03-09	0	1.380	1.340	1.380	1.330	1.380	115,001	155,381	1.3511	0.272	0.264	0.272	0.262	0.272	583,864	0.2661	2.22%
1998-03-06	0	1.350	1.350	1.420	1.320	1.380	113,088	151,553	1.3401	0.266	0.266	0.280	0.260	0.272	574,152	0.2640	0.00%
1998-03-05	0	1.350	1.350	1.450	1.350	1.380	94,000	128,100	1.3628	0.266	0.266	0.286	0.266	0.272	477,241	0.2684	-6.90%
1998-03-04	0	1.450	1.420	1.470	-	-	0	0	-	0.286	0.280	0.290	-	-	0	-	0.00%
1998-03-03	0	1.450	1.450	1.490	1.450	1.500	525,000	778,150	1.4822	0.286	0.286	0.293	0.286	0.295	2,665,442	0.2919	-2.03%
1998-03-02	0	1.480	1.460	1.480	1.480	1.500	310,800	462,136	1.4869	0.292	0.288	0.292	0.292	0.295	1,577,942	0.2929	-1.33%
1998-02-27	0	1.500	1.450	1.530	1.450	1.500	525,000	769,610	1.4659	0.295	0.286	0.301	0.286	0.295	2,665,442	0.2887	2.04%
1998-02-26	0	1.470	1.450	1.490	1.430	1.470	575,000	834,750	1.4517	0.290	0.286	0.293	0.282	0.290	2,919,294	0.2859	0.00%
1998-02-25	0	1.470	1.470	1.480	1.430	1.450	464,000	670,080	1.4441	0.290	0.290	0.292	0.282	0.286	2,355,743	0.2844	3.52%
1998-02-24	0	1.420	1.420	1.450	1.400	1.460	20,000	28,600	1.4300	0.280	0.280	0.286	0.276	0.288	101,541	0.2817	1.43%
1998-02-23	0	1.400	1.400	1.430	1.390	1.400	26,000	36,300	1.3962	0.276	0.276	0.282	0.274	0.276	132,003	0.2750	-1.41%
1998-02-20	0	1.420	1.420	1.430	1.380	1.420	131,000	184,460	1.4081	0.280	0.280	0.282	0.272	0.280	665,091	0.2773	-0.70%
1998-02-19	0	1.430	1.420	1.460	1.400	1.460	530,000	750,150	1.4154	0.282	0.280	0.288	0.276	0.288	2,690,828	0.2788	2.88%
1998-02-18	0	1.390	1.380	1.410	1.370	1.410	572,000	794,960	1.3898	0.274	0.272	0.278	0.270	0.278	2,904,063	0.2737	2.96%
1998-02-17	0	1.350	1.330	1.360	1.330	1.360	726,000	984,950	1.3567	0.266	0.262	0.268	0.262	0.268	3,685,926	0.2672	3.05%
1998-02-16	0	1.310	1.310	1.390	1.290	1.360	271,000	357,210	1.3181	0.258	0.258	0.274	0.254	0.268	1,375,876	0.2596	-5.76%
1998-02-13	0	1.390	1.390	1.420	1.380	1.500	547,000	764,540	1.3977	0.274	0.274	0.280	0.272	0.295	2,777,137	0.2753	-4.79%
1998-02-12	0	1.460	1.460	1.490	1.440	1.500	82,000	119,520	1.4576	0.288	0.288	0.293	0.284	0.295	416,317	0.2871	-2.67%
1998-02-11	0	1.500	1.450	1.500	1.490	1.540	387,000	586,940	1.5166	0.295	0.286	0.295	0.293	0.303	1,964,812	0.2987	-0.66%
1998-02-10	0	1.510	1.460	1.510	1.450	1.600	1,185,000	1,794,060	1.5140	0.297	0.288	0.297	0.286	0.315	6,016,284	0.2982	-3.82%
1998-02-09	0	1.570	1.550	1.570	1.500	1.570	601,000	918,150	1.5277	0.309	0.305	0.309	0.295	0.309	3,051,297	0.3009	4.67%
1998-02-06	0	1.500	1.480	1.500	1.400	1.510	1,299,400	1,886,746	1.4520	0.295	0.292	0.295	0.276	0.297	6,597,097	0.2860	8.70%
1998-02-05	0	1.380	1.350	1.380	1.280	1.380	476,000	626,200	1.3155	0.272	0.266	0.272	0.252	0.272	2,416,668	0.2591	9.52%
1998-02-04	0	1.260	1.260	1.270	1.260	1.280	269,030	340,155	1.2644	0.248	0.248	0.250	0.248	0.252	1,365,874	0.2490	0.80%
1998-02-03	0	1.250	1.200	1.250	1.130	1.250	405,000	478,350	1.1811	0.246	0.236	0.246	0.223	0.246	2,056,198	0.2326	7.76%
1998-02-02	0	1.160	1.140	1.160	1.100	1.160	464,000	522,740	1.1266	0.228	0.225	0.228	0.217	0.228	2,355,743	0.2219	11.54%
1998-01-27	0	1.040	0.960	-	0.910	1.040	486,000	443,330	0.9122	0.205	0.189	-	0.179	0.205	2,467,438	0.1797	14.29%
1998-01-26	0	0.910	0.910	0.990	0.900	0.900	155,000	139,000	0.8968	0.179	0.179	0.195	0.177	0.177	786,940	0.1766	4.60%
1998-01-23	0	0.870	0.860	0.900	0.870	0.870	66,000	57,600	0.8727	0.171	0.169	0.177	0.171	0.171	335,084	0.1719	-3.33%
1998-01-22	0	0.900	0.870	0.900	0.840	0.900	596,000	523,840	0.8789	0.177	0.171	0.177	0.165	0.177	3,025,912	0.1731	-3.23%
1998-01-21	0	0.930	0.930	0.950	0.930	0.980	410,000	391,420	0.9547	0.183	0.183	0.187	0.183	0.193	2,081,584	0.1880	-5.10%
1998-01-20	0	0.980	0.980	1.000	0.930	1.020	620,000	594,600	0.9590	0.193	0.193	0.197	0.183	0.201	3,147,761	0.1889	-3.92%
1998-01-19	0	1.020	1.000	1.020	0.960	1.020	510,000	514,000	1.0078	0.201	0.197	0.201	0.189	0.201	2,589,287	0.1985	0.99%
1998-01-16	0	1.010	1.000	1.010	0.990	1.040	897,000	897,670	1.0007	0.199	0.197	0.199	0.195	0.205	4,554,099	0.1971	4.12%
1998-01-15	0	0.970	0.970	1.000	0.960	1.070	450,000	450,460	1.0010	0.191	0.191	0.197	0.189	0.211	2,284,665	0.1972	-11.82%
1998-01-14	0	1.100	1.070	1.100	1.070	1.200	544,000	621,000	1.1415	0.217	0.211	0.217	0.211	0.236	2,761,906	0.2248	-7.56%
1998-01-13	0	1.190	1.160	1.190	1.160	1.270	294,000	352,560	1.1992	0.234	0.228	0.234	0.228	0.250	1,492,648	0.2362	-10.53%
1998-01-12	0	1.330	-	1.330	-	-	0	0	-	0.262	-	0.262	-	-	0	-	-2.92%
1998-01-09	0	1.370	1.340	1.380	1.360	1.370	60,000	81,900	1.3650	0.270	0.264	0.272	0.268	0.270	304,622	0.2689	-2.14%
1998-01-08	0	1.400	1.400	1.500	1.380	1.500	180,000	261,600	1.4533	0.276	0.276	0.295	0.272	0.295	913,866	0.2863	-6.67%
1998-01-07	0	1.500	1.500	1.520	1.500	1.540	75,000	114,500	1.5267	0.295	0.295	0.299	0.295	0.303	380,777	0.3007	-5.06%
1998-01-06	0	1.580	1.540	-	-	-	0	0	-	0.311	0.303	-	-	-	0	-	0.00%
1998-01-05	0	1.580	1.580	-	1.580	1.600	70,000	111,000	1.5857	0.311	0.311	-	0.311	0.315	355,392	0.3123	-0.63%
1998-01-02	0	1.590	1.590	1.620	1.580	1.590	127,000	201,800	1.5890	0.313	0.313	0.319	0.311	0.313	644,783	0.3130	-1.85%
1997-12-31	0	1.620	1.590	1.620	1.600	1.620	170,000	273,900	1.6112	0.319	0.313	0.319	0.315	0.319	863,096	0.3173	1.89%
1997-12-30	0	1.590	1.590	1.610	1.580	1.600	240,000	382,140	1.5923	0.313	0.313	0.317	0.311	0.315	1,218,488	0.3136	0.63%
1997-12-29	0	1.580	1.560	1.590	1.580	1.610	121,000	193,210	1.5968	0.311	0.307	0.313	0.311	0.317	614,321	0.3145	-1.86%
1997-12-24	0	1.610	1.600	1.630	1.600	1.610	160,000	257,100	1.6069	0.317	0.315	0.321	0.315	0.317	812,325	0.3165	-1.83%
1997-12-23	0	1.640	1.640	1.660	1.620	1.700	306,264	500,662	1.6347	0.323	0.323	0.327	0.319	0.335	1,554,912	0.3220	0.00%
1997-12-22	0	1.640	1.640	1.740	1.640	1.680	40,000	66,760	1.6690	0.323	0.323	0.343	0.323	0.331	203,081	0.3287	-6.29%
1997-12-19	0	1.750	1.700	1.750	1.700	1.750	162,000	275,690	1.7018	0.345	0.335	0.345	0.335	0.345	822,479	0.3352	-1.69%
1997-12-18	0	1.780	1.760	1.820	1.760	1.800	118,000	209,080	1.7719	0.351	0.347	0.358	0.347	0.355	599,090	0.3490	-2.73%
1997-12-17	0	1.830	1.780	1.830	1.780	1.830	21,000	37,430	1.7824	0.360	0.351	0.360	0.351	0.360	106,618	0.3511	-1.08%
1997-12-16	0	1.850	-	1.850	1.770	1.880	30,000	53,210	1.7737	0.364	-	0.364	0.349	0.370	152,311	0.3494	2.78%
1997-12-15	0	1.800	1.800	1.850	1.760	1.760	20,000	35,200	1.7600	0.355	0.355	0.364	0.347	0.347	101,541	0.3467	-1.10%
1997-12-12	0	1.820	1.820	-	1.800	1.800	10,000	18,000	1.8000	0.358	0.358	-	0.355	0.355	50,770	0.3545	1.68%
1997-12-11	0	1.790	1.790	1.850	1.760	1.780	101,000	179,220	1.7745	0.353	0.353	0.364	0.347	0.351	512,780	0.3495	-2.19%
1997-12-10	0	1.830	1.800	1.830	1.750	1.900	397,000	726,920	1.8310	0.360	0.355	0.360	0.345	0.374	2,015,582	0.3607	2.81%
1997-12-09	0	1.780	1.840	1.850	1.780	1.920	133,000	243,810	1.8332	0.351	0.362	0.364	0.351	0.378	675,245	0.3611	-3.78%
1997-12-08	0	1.850	1.850	1.860	1.820	1.870	180,000	332,600	1.8478	0.364	0.364	0.366	0.358	0.368	913,866	0.3639	-1.07%
1997-12-05	0	1.870	1.860	1.870	1.820	1.870	253,000	468,010	1.8498	0.368	0.366	0.368	0.358	0.368	1,284,489	0.3644	0.00%
1997-12-04	0	1.870	1.870	1.880	1.840	1.900	261,000	491,570	1.8834	0.368	0.368	0.370	0.362	0.374	1,325,106	0.3710	-0.53%
1997-12-03	0	1.880	1.880	1.900	1.850	1.960	375,000	699,390	1.8650	0.370	0.370	0.374	0.364	0.386	1,903,887	0.3673	2.17%
1997-12-02	0	1.840	1.820	1.840	1.820	1.850	269,000	494,660	1.8389	0.362	0.358	0.362	0.358	0.364	1,365,722	0.3622	0.55%
1997-12-01	0	1.830	1.810	1.860	1.830	1.880	180,000	331,400	1.8411	0.360	0.357	0.366	0.360	0.370	913,866	0.3626	-1.08%
1997-11-28	0	1.850	1.780	-	1.770	1.850	122,000	216,860	1.7775	0.364	0.351	-	0.349	0.364	619,398	0.3501	2.21%
1997-11-27	0	1.810	1.770	1.830	1.810	1.820	147,000	267,070	1.8168	0.357	0.349	0.360	0.357	0.358	746,324	0.3578	-1.63%
1997-11-26	0	1.840	1.840	1.870	1.820	1.880	286,000	521,760	1.8243	0.362	0.362	0.368	0.358	0.370	1,452,031	0.3593	1.10%
1997-11-25	0	1.820	1.800	1.820	1.790	1.820	221,000	398,280	1.8022	0.358	0.355	0.358	0.353	0.358	1,122,024	0.3550	-4.21%
1997-11-24	0	1.900	1.850	1.900	1.880	1.900	150,798	283,476	1.8798	0.374	0.364	0.374	0.370	0.374	765,606	0.3703	0.00%
1997-11-21	0	1.900	1.880	1.900	1.900	1.930	164,000	312,920	1.9080	0.374	0.370	0.374	0.374	0.380	832,633	0.3758	0.00%
1997-11-20	0	1.900	1.900	1.930	1.900	1.930	80,000	152,570	1.9071	0.374	0.374	0.380	0.374	0.380	406,163	0.3756	-1.04%
1997-11-19	0	1.920	1.880	1.920	1.840	1.920	52,000	97,100	1.8673	0.378	0.370	0.378	0.362	0.378	264,006	0.3678	1.05%
1997-11-18	0	1.900	1.870	1.900	1.870	1.900	179,000	339,650	1.8975	0.374	0.368	0.374	0.368	0.374	908,789	0.3737	0.53%
1997-11-17	0	1.890	1.880	1.890	1.880	1.940	288,000	550,060	1.9099	0.372	0.370	0.372	0.370	0.382	1,462,186	0.3762	-0.53%
1997-11-14	0	1.900	1.900	1.940	1.850	1.950	186,176	352,760	1.8948	0.374	0.374	0.382	0.364	0.384	945,222	0.3732	3.26%
1997-11-13	0	1.840	1.840	1.850	1.770	1.820	113,000	204,160	1.8067	0.362	0.362	0.364	0.349	0.358	573,705	0.3559	1.10%
1997-11-12	0	1.820	1.800	1.900	1.780	1.870	460,800	840,016	1.8230	0.358	0.355	0.374	0.351	0.368	2,339,497	0.3591	-2.67%
1997-11-11	0	1.870	1.860	1.900	1.870	1.920	440,000	834,140	1.8958	0.368	0.366	0.374	0.368	0.378	2,233,895	0.3734	-1.06%
1997-11-10	0	1.890	1.890	1.900	1.880	1.920	119,000	226,130	1.9003	0.372	0.372	0.374	0.370	0.378	604,167	0.3743	-1.56%
1997-11-07	0	1.920	1.900	1.920	1.900	1.960	482,000	920,570	1.9099	0.378	0.374	0.378	0.374	0.386	2,447,130	0.3762	-4.00%
1997-11-06	0	2.000	1.990	2.000	1.980	2.000	140,200	278,884	1.9892	0.394	0.392	0.394	0.390	0.394	711,800	0.3918	0.00%
1997-11-05	0	2.000	2.000	2.050	1.960	2.100	302,000	607,380	2.0112	0.394	0.394	0.404	0.386	0.414	1,533,264	0.3961	-2.44%
1997-11-04	0	2.050	2.050	2.100	2.050	2.200	998,000	2,136,800	2.1411	0.404	0.404	0.414	0.404	0.433	5,066,879	0.4217	-2.38%
1997-11-03	0	2.100	2.050	2.100	2.000	2.100	656,000	1,337,950	2.0396	0.414	0.404	0.414	0.394	0.414	3,330,534	0.4017	7.14%
1997-10-31	0	1.960	1.960	1.990	1.840	1.960	386,000	722,560	1.8719	0.386	0.386	0.392	0.362	0.386	1,959,735	0.3687	1.03%
1997-10-30	0	1.940	1.890	1.940	1.850	1.940	304,000	569,000	1.8717	0.382	0.372	0.382	0.364	0.382	1,543,418	0.3687	1.57%
1997-10-29	0	1.910	1.910	1.970	1.800	1.910	399,000	746,650	1.8713	0.376	0.376	0.388	0.355	0.376	2,025,736	0.3686	7.91%
1997-10-28	0	1.770	1.730	1.770	1.700	1.850	773,284	1,374,276	1.7772	0.349	0.341	0.349	0.335	0.364	3,925,988	0.3500	-11.50%
1997-10-27	0	2.000	2.000	2.075	2.000	2.150	373,000	778,300	2.0866	0.394	0.394	0.409	0.394	0.423	1,893,733	0.4110	-4.76%
1997-10-24	0	2.100	2.075	2.100	1.950	2.150	1,456,374	2,944,470	2.0218	0.414	0.409	0.414	0.384	0.423	7,394,059	0.3982	3.70%
1997-10-23	0	2.025	2.000	2.025	1.910	2.200	1,176,000	2,363,880	2.0101	0.399	0.394	0.399	0.376	0.433	5,970,591	0.3959	-17.35%
1997-10-22	0	2.450	2.425	2.475	2.425	2.700	994,000	2,513,300	2.5285	0.483	0.478	0.487	0.478	0.532	5,046,571	0.4980	-8.41%
1997-10-21	0	2.675	2.650	2.675	2.650	2.750	1,220,000	3,286,200	2.6936	0.527	0.522	0.527	0.522	0.542	6,193,980	0.5305	-2.73%
1997-10-20	0	2.750	2.725	2.750	2.675	2.800	768,000	2,109,700	2.7470	0.542	0.537	0.542	0.527	0.552	3,899,161	0.5411	-0.90%
1997-10-17	0	2.775	2.775	2.800	2.600	2.800	1,445,000	3,895,175	2.6956	0.547	0.547	0.552	0.512	0.552	7,336,313	0.5309	3.74%
1997-10-16	0	2.675	2.675	2.700	2.500	2.750	1,247,000	3,316,075	2.6592	0.527	0.527	0.532	0.492	0.542	6,331,060	0.5238	0.94%
1997-10-15	0	2.650	2.650	2.700	2.500	3.000	1,864,000	5,084,725	2.7279	0.522	0.522	0.532	0.492	0.591	9,463,590	0.5373	-10.92%
1997-10-14	0	2.975	2.950	2.975	2.975	3.250	927,000	2,891,500	3.1192	0.586	0.581	0.586	0.586	0.640	4,706,410	0.6144	-5.56%
1997-10-13	0	3.150	3.175	3.200	3.100	3.500	478,400	1,527,185	3.1923	0.620	0.625	0.630	0.611	0.689	2,428,853	0.6288	-5.97%
1997-10-09	0	3.350	3.350	3.375	3.325	3.650	631,515	2,164,947	3.4282	0.660	0.660	0.665	0.655	0.719	3,206,223	0.6752	-6.94%
1997-10-08	0	3.600	3.575	3.625	3.600	3.675	512,666	1,871,673	3.6509	0.709	0.704	0.714	0.709	0.724	2,602,822	0.7191	-2.70%
1997-10-07	0	3.700	3.675	3.700	3.650	3.700	324,200	1,198,300	3.6962	0.729	0.724	0.729	0.719	0.729	1,645,974	0.7280	-2.63%
1997-10-06	0	3.800	3.700	3.800	3.700	3.925	420,699	1,576,490	3.7473	0.748	0.729	0.748	0.729	0.773	2,135,903	0.7381	-1.30%
1997-10-03	0	3.850	3.850	3.875	3.800	3.900	378,000	1,449,000	3.8333	0.758	0.758	0.763	0.748	0.768	1,919,119	0.7550	-0.65%
1997-09-30	0	3.875	3.825	3.900	3.825	4.000	617,385	2,413,121	3.9086	0.763	0.753	0.768	0.753	0.788	3,134,484	0.7699	-0.64%
1997-09-29	0	3.900	3.875	3.900	3.825	3.900	730,152	2,819,217	3.8611	0.768	0.763	0.768	0.753	0.768	3,707,006	0.7605	3.31%
1997-09-26	0	3.775	3.775	3.800	3.725	3.825	1,061,000	3,991,650	3.7622	0.744	0.744	0.748	0.734	0.753	5,386,732	0.7410	2.03%
1997-09-25	0	3.700	3.700	3.750	3.700	3.775	1,292,400	4,802,270	3.7158	0.729	0.729	0.739	0.729	0.744	6,561,558	0.7319	2.07%
1997-09-24	0	3.625	3.600	3.625	3.550	3.700	1,177,000	4,314,750	3.6659	0.714	0.709	0.714	0.699	0.729	5,975,668	0.7221	-2.68%
1997-09-23	0	3.725	3.725	3.750	3.650	3.900	1,151,800	4,371,930	3.7957	0.734	0.734	0.739	0.719	0.768	5,847,727	0.7476	-5.70%
1997-09-22	0	3.950	3.900	3.950	3.900	4.350	3,076,000	12,659,200	4.1155	0.778	0.768	0.778	0.768	0.857	15,616,954	0.8106	-1.86%
1997-09-19	0	4.025	4.000	4.025	3.825	4.050	3,488,418	13,799,638	3.9558	0.793	0.788	0.793	0.753	0.798	17,710,814	0.7792	5.92%
1997-09-18	0	3.800	3.800	3.825	3.700	3.850	888,000	3,336,975	3.7579	0.748	0.748	0.753	0.729	0.758	4,508,405	0.7402	1.33%
1997-09-16	0	3.750	3.750	3.775	3.750	3.900	540,976	2,054,138	3.7971	0.739	0.739	0.744	0.739	0.768	2,746,553	0.7479	0.67%
1997-09-15	0	3.725	3.725	3.750	3.700	3.875	1,185,000	4,508,050	3.8043	0.734	0.734	0.739	0.729	0.763	6,016,284	0.7493	1.86%
1997-09-12	0	3.675	3.625	3.675	3.625	3.800	709,000	2,613,075	3.6856	0.720	0.711	0.720	0.711	0.745	3,617,334	0.7224	1.38%
1997-09-11	0	3.625	3.600	3.625	3.600	3.700	489,000	1,776,925	3.6338	0.711	0.706	0.711	0.706	0.725	2,494,889	0.7122	-2.68%
1997-09-10	0	3.725	3.675	3.750	3.725	3.825	1,166,000	4,413,125	3.7848	0.730	0.720	0.735	0.730	0.750	5,948,958	0.7418	0.00%
1997-09-09	0	3.725	3.700	3.725	3.650	3.750	1,430,000	5,266,500	3.6829	0.730	0.725	0.730	0.715	0.735	7,295,892	0.7218	2.05%
1997-09-08	0	3.650	3.600	3.675	3.600	3.675	1,116,499	4,074,813	3.6496	0.715	0.706	0.720	0.706	0.720	5,696,403	0.7153	0.69%
1997-09-05	0	3.625	3.625	3.650	3.500	3.700	1,798,266	6,456,879	3.5906	0.711	0.711	0.715	0.686	0.725	9,174,794	0.7038	-2.03%
1997-09-04	0	3.700	3.625	3.700	3.600	4.025	1,169,700	4,426,237	3.7841	0.725	0.711	0.725	0.706	0.789	5,967,836	0.7417	-6.92%
1997-09-03	0	3.975	3.950	4.000	3.875	4.175	4,279,000	17,258,700	4.0333	0.779	0.774	0.784	0.760	0.818	21,831,555	0.7905	10.42%
1997-09-02	0	3.600	3.525	3.600	3.200	4.100	5,650,200	20,871,755	3.6940	0.706	0.691	0.706	0.627	0.804	28,827,448	0.7240	-11.11%
1997-09-01	0	4.050	4.050	4.075	4.050	4.675	4,297,696	18,934,189	4.4057	0.794	0.794	0.799	0.794	0.916	21,926,942	0.8635	-10.50%
1997-08-29	0	4.525	4.475	4.525	4.400	4.600	3,970,172	17,977,965	4.5283	0.887	0.877	0.887	0.862	0.902	20,255,907	0.8875	-1.63%
1997-08-28	0	4.600	4.500	4.625	4.500	4.950	6,953,524	33,357,942	4.7973	0.902	0.882	0.907	0.882	0.970	35,477,037	0.9403	-2.13%
1997-08-27	0	4.700	4.550	4.725	4.350	4.725	7,631,902	34,661,916	4.5417	0.921	0.892	0.926	0.853	0.926	38,938,137	0.8902	3.30%
1997-08-26	0	4.550	4.525	4.550	4.400	5.250	14,430,362	70,823,160	4.9079	0.892	0.887	0.892	0.862	1.029	73,624,034	0.9620	-5.21%
1997-08-25	0	4.800	4.800	4.825	4.125	4.825	15,422,696	71,415,709	4.6306	0.941	0.941	0.946	0.809	0.946	78,686,944	0.9076	20.75%
1997-08-22	0	3.975	3.975	4.000	3.700	4.100	16,535,544	65,775,666	3.9778	0.779	0.779	0.784	0.725	0.804	84,364,720	0.7797	7.43%
1997-08-21	0	3.700	3.700	3.750	3.375	3.725	9,750,225	34,503,606	3.5387	0.725	0.725	0.735	0.662	0.730	49,745,869	0.6936	9.63%
1997-08-20	0	3.375	3.375	3.400	3.250	3.450	4,228,005	14,319,567	3.3868	0.662	0.662	0.666	0.637	0.676	21,571,377	0.6638	7.14%
1997-08-19	0	3.150	3.125	3.200	3.075	3.375	3,975,600	12,870,995	3.2375	0.617	0.613	0.627	0.603	0.662	20,283,601	0.6346	-5.97%
1997-08-15	0	3.350	3.350	3.375	3.325	3.625	8,201,713	28,495,815	3.4744	0.657	0.657	0.662	0.652	0.711	41,845,325	0.6810	-1.47%
1997-08-14	0	3.400	3.375	3.450	3.225	3.450	2,949,088	9,746,243	3.3048	0.666	0.662	0.676	0.632	0.676	15,046,314	0.6477	4.62%
1997-08-13	0	3.250	3.250	3.275	3.225	3.425	6,130,270	20,370,085	3.3229	0.637	0.637	0.642	0.632	0.671	31,276,776	0.6513	1.56%
1997-08-12	0	3.200	3.100	3.225	3.000	3.225	2,832,442	8,780,579	3.1000	0.627	0.608	0.632	0.588	0.632	14,451,183	0.6076	7.56%
1997-08-11	0	2.975	2.950	2.975	2.900	3.075	3,678,932	11,067,613	3.0084	0.583	0.578	0.583	0.568	0.603	18,769,994	0.5896	-5.56%
1997-08-08	0	3.150	3.125	3.200	3.050	3.200	1,924,000	5,979,325	3.1078	0.617	0.613	0.627	0.598	0.627	9,816,292	0.6091	4.13%
1997-08-07	0	3.025	3.025	3.050	3.000	3.300	3,426,530	10,964,890	3.2000	0.593	0.593	0.598	0.588	0.647	17,482,234	0.6272	-3.97%
1997-08-06	0	3.150	3.125	3.150	3.150	3.250	2,236,677	7,152,877	3.1980	0.617	0.613	0.617	0.617	0.637	11,411,577	0.6268	-2.33%
1997-08-05	0	3.225	3.225	3.250	3.175	3.525	5,668,278	18,894,840	3.3334	0.632	0.632	0.637	0.622	0.691	28,919,683	0.6534	-5.15%
1997-08-04	0	3.400	3.400	3.425	3.150	3.550	11,938,016	40,438,372	3.3874	0.666	0.666	0.671	0.617	0.696	60,908,028	0.6639	7.94%
1997-08-01	0	3.150	3.125	3.150	2.875	3.175	5,320,331	16,319,763	3.0674	0.617	0.613	0.617	0.564	0.622	27,144,449	0.6012	9.57%
1997-07-31	0	2.875	2.875	2.900	2.775	2.950	2,083,471	6,012,366	2.8857	0.564	0.564	0.568	0.544	0.578	10,629,916	0.5656	2.68%
1997-07-30	0	2.800	2.775	2.800	2.800	2.850	415,800	1,166,645	2.8058	0.549	0.544	0.549	0.549	0.559	2,121,421	0.5499	0.00%
1997-07-29	0	2.800	2.800	2.825	2.775	2.800	947,064	2,643,755	2.7915	0.549	0.549	0.554	0.544	0.549	4,831,942	0.5471	0.00%
1997-07-28	0	2.800	2.800	2.825	2.775	2.825	587,601	1,641,318	2.7933	0.549	0.549	0.554	0.544	0.554	2,997,954	0.5475	0.90%
1997-07-25	0	2.775	2.750	2.775	2.725	2.900	827,642	2,313,506	2.7953	0.544	0.539	0.544	0.534	0.568	4,222,648	0.5479	0.91%
1997-07-24	0	2.750	2.725	2.750	2.725	2.825	1,267,000	3,501,825	2.7639	0.539	0.534	0.539	0.534	0.554	6,464,263	0.5417	0.00%
1997-07-23	0	2.750	2.725	2.775	2.725	2.850	1,040,333	2,886,341	2.7744	0.539	0.534	0.544	0.534	0.559	5,307,803	0.5438	0.92%
1997-07-22	0	2.725	2.700	2.725	2.725	2.950	1,097,539	3,081,278	2.8074	0.534	0.529	0.534	0.534	0.578	5,599,669	0.5503	-4.39%
1997-07-21	0	2.850	2.850	2.875	2.650	2.875	2,971,688	8,372,004	2.8173	0.559	0.559	0.564	0.519	0.564	15,161,619	0.5522	7.55%
1997-07-18	0	2.650	2.625	2.675	2.575	2.650	743,000	1,957,175	2.6342	0.519	0.515	0.524	0.505	0.519	3,790,803	0.5163	2.91%
1997-07-17	0	2.575	2.550	2.575	2.525	2.600	632,000	1,620,900	2.5647	0.505	0.500	0.505	0.495	0.510	3,224,478	0.5027	0.00%
1997-07-16	0	2.575	2.575	2.600	2.525	2.600	315,733	816,426	2.5858	0.505	0.505	0.510	0.495	0.510	1,610,877	0.5068	0.00%
1997-07-15	0	2.575	2.575	2.600	2.550	2.575	233,000	597,450	2.5642	0.505	0.505	0.510	0.500	0.505	1,188,771	0.5026	-0.96%
1997-07-14	0	2.600	2.550	2.600	2.575	2.600	447,000	1,157,775	2.5901	0.510	0.500	0.510	0.505	0.510	2,280,604	0.5077	0.00%
1997-07-11	0	2.600	2.575	2.600	2.525	2.625	474,800	1,221,545	2.5728	0.510	0.505	0.510	0.495	0.515	2,422,440	0.5043	2.97%
1997-07-10	0	2.525	2.500	2.575	2.500	2.525	110,000	277,250	2.5205	0.495	0.490	0.505	0.490	0.495	561,222	0.4940	0.00%
1997-07-09	0	2.525	2.525	2.550	2.525	2.550	322,266	814,938	2.5288	0.495	0.495	0.500	0.495	0.500	1,644,208	0.4956	0.00%
1997-07-08	0	2.525	2.500	2.550	2.500	2.525	230,821	580,200	2.5136	0.495	0.490	0.500	0.490	0.495	1,177,654	0.4927	-0.98%
1997-07-07	0	2.550	2.550	2.600	2.550	2.600	677,026	1,729,438	2.5545	0.500	0.500	0.510	0.500	0.510	3,454,202	0.5007	-0.97%
1997-07-04	0	2.575	2.550	2.575	2.550	2.600	426,692	1,098,511	2.5745	0.505	0.500	0.505	0.500	0.510	2,176,992	0.5046	-1.90%
1997-07-03	0	2.625	2.600	2.625	2.600	2.650	690,491	1,818,103	2.6331	0.515	0.510	0.515	0.510	0.519	3,522,901	0.5161	-1.87%
1997-06-27	0	2.675	2.625	2.675	2.600	2.725	872,804	2,301,743	2.6372	0.524	0.515	0.524	0.510	0.534	4,453,066	0.5169	3.88%
1997-06-26	0	2.575	2.550	2.600	2.500	2.600	696,852	1,786,161	2.5632	0.505	0.500	0.510	0.490	0.510	3,555,355	0.5024	1.98%
1997-06-25	0	2.525	2.500	2.575	2.500	2.600	414,702	1,053,133	2.5395	0.495	0.490	0.505	0.490	0.510	2,115,819	0.4977	1.00%
1997-06-24	0	2.500	2.500	2.550	2.500	2.525	660,000	1,671,500	2.5326	0.490	0.490	0.500	0.490	0.495	3,367,335	0.4964	-0.99%
1997-06-23	0	2.525	2.525	2.550	2.500	2.550	537,000	1,361,125	2.5347	0.495	0.495	0.500	0.490	0.500	2,739,786	0.4968	-1.94%
1997-06-20	0	2.575	2.575	2.600	2.575	2.650	658,932	1,729,180	2.6242	0.505	0.505	0.510	0.505	0.519	3,361,886	0.5143	-0.96%
1997-06-19	0	2.600	2.575	2.625	2.500	2.600	491,000	1,247,600	2.5409	0.510	0.505	0.515	0.490	0.510	2,505,093	0.4980	2.97%
1997-06-18	0	2.525	2.525	2.575	2.475	2.550	504,000	1,272,850	2.5255	0.495	0.495	0.505	0.485	0.500	2,571,419	0.4950	0.00%
1997-06-17	0	2.525	2.500	2.550	2.525	2.525	174,664	440,944	2.5245	0.495	0.490	0.500	0.495	0.495	891,140	0.4948	-1.94%
1997-06-16	0	2.575	2.575	2.600	2.550	2.600	786,092	2,016,271	2.5649	0.505	0.505	0.510	0.500	0.510	4,010,659	0.5027	1.98%
1997-06-13	0	2.525	2.525	2.550	2.400	2.550	929,200	2,298,450	2.4736	0.495	0.495	0.500	0.470	0.500	4,740,799	0.4848	3.06%
1997-06-12	0	2.450	2.450	2.500	2.450	2.600	628,000	1,573,025	2.5048	0.480	0.480	0.490	0.480	0.510	3,204,070	0.4909	-7.55%
1997-06-11	0	2.650	2.600	2.650	2.600	2.675	962,000	2,536,700	2.6369	0.519	0.510	0.519	0.510	0.524	4,908,146	0.5168	0.95%
1997-06-10	0	2.625	2.625	2.650	2.600	2.750	1,034,480	2,774,650	2.6822	0.515	0.515	0.519	0.510	0.539	5,277,940	0.5257	-2.78%
1997-06-06	0	2.700	2.675	2.750	2.700	2.800	656,796	1,799,719	2.7401	0.529	0.524	0.539	0.529	0.549	3,350,988	0.5371	-1.82%
1997-06-05	0	2.750	2.725	2.750	2.725	2.850	1,060,667	2,925,504	2.7582	0.539	0.534	0.539	0.534	0.559	5,411,547	0.5406	-1.79%
1997-06-04	0	2.800	2.750	2.800	2.775	2.875	1,657,947	4,677,824	2.8215	0.549	0.539	0.549	0.544	0.564	8,458,883	0.5530	0.00%
1997-06-03	0	2.800	2.775	2.825	2.800	2.975	2,306,220	6,655,517	2.8859	0.549	0.544	0.554	0.549	0.583	11,766,387	0.5656	-4.27%
1997-06-02	0	2.925	2.900	2.925	2.900	3.100	6,242,319	18,403,575	2.9482	0.573	0.568	0.573	0.568	0.608	31,848,453	0.5778	3.54%
1997-05-30	0	2.825	2.800	2.825	2.600	2.825	4,415,065	12,164,298	2.7552	0.554	0.549	0.554	0.510	0.554	22,525,762	0.5400	6.60%
1997-05-29	0	2.650	2.575	2.650	2.500	2.650	1,254,878	3,229,016	2.5732	0.519	0.505	0.519	0.490	0.519	6,402,416	0.5043	1.92%
1997-05-28	0	2.600	2.550	2.600	2.425	2.600	991,652	2,489,552	2.5105	0.510	0.500	0.510	0.475	0.510	5,059,431	0.4921	7.22%
1997-05-27	0	2.425	2.425	2.450	2.400	2.525	920,832	2,276,410	2.4721	0.475	0.475	0.480	0.470	0.495	4,698,106	0.4845	-3.96%
1997-05-26	0	2.525	2.500	2.550	2.500	2.575	777,000	1,984,300	2.5538	0.495	0.490	0.500	0.490	0.505	3,964,272	0.5005	3.06%
1997-05-23	0	2.450	2.425	2.475	2.425	2.475	592,064	1,448,522	2.4466	0.480	0.475	0.485	0.475	0.485	3,020,724	0.4795	0.00%
1997-05-22	0	2.450	2.450	2.475	2.425	2.500	741,812	1,818,469	2.4514	0.480	0.480	0.485	0.475	0.490	3,784,742	0.4805	0.00%
1997-05-21	0	2.450	2.425	2.450	2.450	2.500	378,000	929,350	2.4586	0.480	0.475	0.480	0.480	0.490	1,928,565	0.4819	0.00%
1997-05-20	0	2.450	2.450	2.500	2.425	2.475	430,532	1,056,074	2.4530	0.480	0.480	0.490	0.475	0.485	2,196,584	0.4808	-1.01%
1997-05-19	0	2.475	2.475	2.500	2.425	2.525	747,000	1,839,400	2.4624	0.485	0.485	0.490	0.475	0.495	3,811,211	0.4826	1.02%
1997-05-16	0	2.450	2.450	2.475	2.400	2.500	1,100,600	2,729,550	2.4801	0.480	0.480	0.485	0.470	0.490	5,615,286	0.4861	-2.00%
1997-05-15	0	2.500	2.475	2.500	2.500	2.625	750,307	1,924,358	2.5648	0.490	0.485	0.490	0.490	0.515	3,828,083	0.5027	-4.76%
1997-05-14	0	2.625	2.600	2.650	2.550	2.650	815,000	2,112,575	2.5921	0.515	0.510	0.519	0.500	0.519	4,158,148	0.5081	0.96%
1997-05-13	0	2.600	-	2.675	2.600	2.750	1,176,351	3,133,552	2.6638	0.510	-	0.524	0.510	0.539	6,001,769	0.5221	-4.59%
1997-05-12	0	2.725	2.725	2.750	2.650	2.725	1,078,318	2,912,774	2.7012	0.534	0.534	0.539	0.519	0.534	5,501,603	0.5294	0.93%
1997-05-09	0	2.700	2.700	2.725	2.675	2.850	2,077,774	5,689,673	2.7384	0.529	0.529	0.534	0.524	0.559	10,600,850	0.5367	-3.57%
1997-05-08	0	2.800	2.800	2.850	2.800	3.000	4,039,414	11,711,385	2.8993	0.549	0.549	0.559	0.549	0.588	20,609,182	0.5683	-7.44%
1997-05-07	0	3.025	3.025	3.050	2.625	3.050	11,496,421	33,581,704	2.9211	0.593	0.593	0.598	0.515	0.598	58,655,000	0.5725	15.24%
1997-05-06	0	2.625	2.625	2.650	2.525	2.650	4,443,666	11,550,807	2.5994	0.515	0.515	0.519	0.495	0.519	22,671,685	0.5095	7.14%
1997-05-05	0	2.450	2.450	2.475	2.200	2.625	2,482,088	6,159,884	2.4817	0.480	0.480	0.485	0.431	0.515	12,663,669	0.4864	12.64%
1997-05-02	1	2.175	-	-	-	-	0	0	-	0.426	-	-	-	-	0	-	0.00%
1997-05-01	1	2.175	-	-	-	-	0	0	-	0.426	-	-	-	-	0	-	0.00%
1997-04-30	1	2.175	-	-	-	-	0	0	-	0.426	-	-	-	-	0	-	0.00%
1997-04-29	0	2.175	2.175	2.250	2.175	2.200	378,333	825,349	2.1815	0.426	0.426	0.441	0.426	0.431	1,930,264	0.4276	-1.14%
1997-04-28	0	2.200	2.125	2.200	2.075	2.200	453,195	966,765	2.1332	0.431	0.417	0.431	0.407	0.431	2,312,211	0.4181	4.76%
1997-04-25	0	2.100	2.100	2.150	2.100	2.225	159,400	335,325	2.1037	0.412	0.412	0.421	0.412	0.436	813,262	0.4123	-1.18%
1997-04-24	0	2.125	2.100	2.150	2.050	2.200	742,000	1,560,450	2.1030	0.417	0.412	0.421	0.402	0.431	3,785,701	0.4122	2.41%
1997-04-23	0	2.075	2.075	2.100	2.025	2.100	396,732	813,967	2.0517	0.407	0.407	0.412	0.397	0.412	2,024,136	0.4021	2.47%
1997-04-22	0	2.025	2.025	2.050	2.000	2.025	155,400	311,526	2.0047	0.397	0.397	0.402	0.392	0.397	792,854	0.3929	0.00%
1997-04-21	0	2.025	2.025	2.050	2.025	2.050	89,543	182,896	2.0425	0.397	0.397	0.402	0.397	0.402	456,850	0.4003	0.00%
1997-04-18	0	2.025	2.000	2.025	2.000	2.025	316,932	636,892	2.0096	0.397	0.392	0.397	0.392	0.397	1,616,994	0.3939	1.25%
1997-04-17	0	2.000	2.000	2.050	2.000	2.025	181,972	366,245	2.0126	0.392	0.392	0.402	0.392	0.397	928,425	0.3945	-1.23%
1997-04-16	0	2.025	2.000	2.050	2.000	2.050	454,000	915,850	2.0173	0.397	0.392	0.402	0.392	0.402	2,316,318	0.3954	0.00%
1997-04-15	0	2.025	2.025	2.050	2.025	2.075	111,000	227,525	2.0498	0.397	0.397	0.402	0.397	0.407	566,325	0.4018	-2.41%
1997-04-14	0	2.075	2.050	2.075	2.025	2.075	226,466	460,388	2.0329	0.407	0.402	0.407	0.397	0.407	1,155,435	0.3985	-1.19%
1997-04-11	0	2.100	2.075	2.100	2.025	2.150	426,190	882,542	2.0708	0.412	0.407	0.412	0.397	0.421	2,174,431	0.4059	2.44%
1997-04-10	0	2.050	2.025	2.050	2.025	2.100	100,000	205,250	2.0525	0.402	0.397	0.402	0.397	0.412	510,202	0.4023	-2.38%
1997-04-09	0	2.100	2.075	2.100	2.075	2.150	271,358	572,034	2.1080	0.412	0.407	0.412	0.407	0.421	1,384,475	0.4132	0.00%
1997-04-08	0	2.100	2.075	2.150	2.075	2.100	358,000	747,725	2.0886	0.412	0.407	0.421	0.407	0.412	1,826,524	0.4094	-2.33%
1997-04-07	0	2.150	2.025	2.150	2.100	2.150	21,000	44,325	2.1107	0.421	0.397	0.421	0.412	0.421	107,142	0.4137	4.88%
1997-04-04	0	2.050	2.000	2.050	2.000	2.075	316,376	636,507	2.0119	0.402	0.392	0.402	0.392	0.407	1,614,158	0.3943	2.50%
1997-04-03	0	2.000	2.000	2.050	2.000	2.100	92,200	186,046	2.0179	0.392	0.392	0.402	0.392	0.412	470,406	0.3955	-1.23%
1997-04-02	0	2.025	2.025	2.050	2.025	2.050	255,000	518,500	2.0333	0.397	0.397	0.402	0.397	0.402	1,301,016	0.3985	-1.22%
1997-04-01	0	2.050	2.000	2.050	2.025	2.050	70,000	142,750	2.0393	0.402	0.392	0.402	0.397	0.402	357,142	0.3997	-1.20%
1997-03-27	0	2.075	2.075	2.125	2.050	2.100	233,000	483,255	2.0741	0.407	0.407	0.417	0.402	0.412	1,188,771	0.4065	-1.19%
1997-03-26	0	2.100	2.100	2.150	2.100	2.150	90,000	192,000	2.1333	0.412	0.412	0.421	0.412	0.421	459,182	0.4181	0.00%
1997-03-25	0	2.100	2.100	2.175	2.100	2.150	240,000	514,625	2.1443	0.412	0.412	0.426	0.412	0.421	1,224,485	0.4203	-2.33%
1997-03-24	0	2.150	2.125	2.175	2.125	2.150	159,000	338,975	2.1319	0.421	0.417	0.426	0.417	0.421	811,222	0.4179	1.18%
1997-03-21	0	2.125	2.100	2.150	2.075	2.125	290,000	606,750	2.0922	0.417	0.412	0.421	0.407	0.417	1,479,587	0.4101	0.00%
1997-03-20	0	2.125	2.125	2.175	2.100	2.200	416,000	889,475	2.1382	0.417	0.417	0.426	0.412	0.431	2,122,441	0.4191	-2.30%
1997-03-19	0	2.175	2.150	2.200	2.150	2.200	205,000	445,000	2.1707	0.426	0.421	0.431	0.421	0.431	1,045,915	0.4255	-1.14%
1997-03-18	0	2.200	2.175	2.200	2.175	2.200	146,695	318,982	2.1745	0.431	0.426	0.431	0.426	0.431	748,441	0.4262	0.00%
1997-03-17	0	2.200	2.200	2.225	2.175	2.225	455,000	1,002,625	2.2036	0.431	0.431	0.436	0.426	0.436	2,321,420	0.4319	0.00%
1997-03-14	0	2.200	2.175	2.200	2.175	2.200	190,352	417,538	2.1935	0.431	0.426	0.431	0.426	0.431	971,180	0.4299	-2.22%
1997-03-13	0	2.250	2.225	2.275	2.150	2.275	638,965	1,397,079	2.1865	0.441	0.436	0.446	0.421	0.446	3,260,014	0.4286	1.12%
1997-03-12	0	2.225	2.200	2.225	2.200	2.250	399,454	890,496	2.2293	0.436	0.431	0.436	0.431	0.441	2,038,023	0.4369	-1.11%
1997-03-11	0	2.250	2.225	2.250	2.225	2.275	236,000	532,025	2.2543	0.441	0.436	0.441	0.436	0.446	1,204,077	0.4419	-1.10%
1997-03-10	0	2.275	2.275	2.300	2.275	2.400	475,000	1,096,625	2.3087	0.446	0.446	0.451	0.446	0.470	2,423,461	0.4525	-1.39%
1997-03-07	0	2.325	2.300	2.325	2.300	2.325	1,105,350	2,560,828	2.3168	0.452	0.447	0.452	0.447	0.452	5,683,522	0.4506	2.20%
1997-03-06	0	2.275	2.275	2.300	2.275	2.325	572,200	1,311,555	2.2921	0.442	0.442	0.447	0.442	0.452	2,942,155	0.4458	0.00%
1997-03-05	0	2.275	2.275	2.300	2.250	2.300	626,200	1,433,445	2.2891	0.442	0.442	0.447	0.438	0.447	3,219,814	0.4452	0.00%
1997-03-04	0	2.275	2.275	2.300	2.250	2.275	180,377	410,161	2.2739	0.442	0.442	0.447	0.438	0.442	927,468	0.4422	0.00%
1997-03-03	0	2.275	2.275	2.300	2.250	2.300	315,533	720,423	2.2832	0.442	0.442	0.447	0.438	0.447	1,622,417	0.4440	1.11%
1997-02-28	0	2.250	2.225	2.250	2.225	2.250	405,000	903,150	2.2300	0.438	0.433	0.438	0.433	0.438	2,082,441	0.4337	0.00%
1997-02-27	0	2.250	2.250	2.275	2.225	2.250	223,944	500,232	2.2337	0.438	0.438	0.442	0.433	0.438	1,151,482	0.4344	-1.10%
1997-02-26	0	2.275	2.275	2.300	2.250	2.300	195,832	446,164	2.2783	0.442	0.442	0.447	0.438	0.447	1,006,935	0.4431	0.00%
1997-02-25	0	2.275	2.250	2.275	2.250	2.275	241,000	544,125	2.2578	0.442	0.438	0.442	0.438	0.442	1,239,181	0.4391	1.11%
1997-02-24	0	2.250	2.225	2.250	2.225	2.250	214,200	477,310	2.2283	0.438	0.433	0.438	0.433	0.438	1,101,380	0.4334	0.00%
1997-02-21	0	2.250	2.225	2.250	2.200	2.250	136,000	304,425	2.2384	0.438	0.433	0.438	0.428	0.438	699,289	0.4353	0.00%
1997-02-20	0	2.250	2.225	2.250	2.225	2.250	155,000	348,000	2.2452	0.438	0.433	0.438	0.433	0.438	796,984	0.4366	0.00%
1997-02-19	0	2.250	2.200	2.250	2.250	2.250	90,000	202,500	2.2500	0.438	0.428	0.438	0.438	0.438	462,765	0.4376	0.00%
1997-02-18	0	2.250	2.225	2.250	2.200	2.275	223,174	501,791	2.2484	0.438	0.433	0.438	0.428	0.442	1,147,523	0.4373	-4.26%
1997-02-17	0	2.350	2.325	2.350	2.225	2.400	152,000	346,150	2.2773	0.457	0.452	0.457	0.433	0.467	781,558	0.4429	5.62%
1997-02-14	0	2.225	2.225	2.250	2.175	2.225	178,000	393,150	2.2087	0.433	0.433	0.438	0.423	0.433	915,246	0.4296	-2.20%
1997-02-13	0	2.275	2.225	2.275	2.225	2.300	267,200	606,545	2.2700	0.442	0.433	0.442	0.433	0.447	1,373,897	0.4415	-1.09%
1997-02-12	0	2.300	2.300	2.325	2.300	2.300	138,000	317,400	2.3000	0.447	0.447	0.452	0.447	0.447	709,573	0.4473	1.10%
1997-02-11	0	2.275	2.275	2.300	2.275	2.300	100,333	230,466	2.2970	0.442	0.442	0.447	0.442	0.447	515,895	0.4467	-3.19%
1997-02-10	0	2.350	2.300	2.350	2.325	2.350	267,000	620,800	2.3251	0.457	0.447	0.457	0.452	0.457	1,372,869	0.4522	0.00%
1997-02-05	0	2.350	2.325	2.350	2.300	2.375	404,000	945,575	2.3405	0.457	0.452	0.457	0.447	0.462	2,077,299	0.4552	1.08%
1997-02-04	0	2.325	2.325	2.350	2.325	2.325	106,666	247,915	2.3242	0.452	0.452	0.457	0.452	0.452	548,458	0.4520	0.00%
1997-02-03	0	2.325	2.300	2.325	2.325	2.350	140,000	325,750	2.3268	0.452	0.447	0.452	0.452	0.457	719,856	0.4525	-1.06%
1997-01-31	0	2.350	2.325	2.375	2.325	2.350	230,200	540,440	2.3477	0.457	0.452	0.462	0.452	0.457	1,183,649	0.4566	0.00%
1997-01-30	0	2.350	2.350	2.375	2.325	2.375	490,200	1,149,740	2.3455	0.457	0.457	0.462	0.452	0.462	2,520,525	0.4562	1.08%
1997-01-29	0	2.325	2.325	2.350	2.275	2.350	316,000	733,500	2.3212	0.452	0.452	0.457	0.442	0.457	1,624,818	0.4514	-1.06%
1997-01-28	0	2.350	2.350	2.375	2.275	2.375	161,000	377,875	2.3470	0.457	0.457	0.462	0.442	0.462	827,835	0.4565	2.17%
1997-01-27	0	2.300	2.300	2.325	2.275	2.300	224,000	512,850	2.2895	0.447	0.447	0.452	0.442	0.447	1,151,770	0.4453	0.00%
1997-01-24	0	2.300	2.300	2.325	2.300	2.300	311,000	715,300	2.3000	0.447	0.447	0.452	0.447	0.447	1,599,109	0.4473	0.00%
1997-01-23	0	2.300	2.300	2.325	2.275	2.325	306,609	706,584	2.3045	0.447	0.447	0.452	0.442	0.452	1,576,531	0.4482	0.00%
1997-01-22	0	2.300	2.275	2.325	2.300	2.325	473,968	1,094,980	2.3102	0.447	0.442	0.452	0.447	0.452	2,437,063	0.4493	-1.08%
1997-01-21	0	2.325	2.300	2.350	2.325	2.350	420,058	976,875	2.3256	0.452	0.447	0.457	0.452	0.457	2,159,867	0.4523	-1.06%
1997-01-20	0	2.350	2.325	2.350	2.325	2.350	329,442	771,897	2.3430	0.457	0.452	0.457	0.452	0.457	1,693,935	0.4557	-1.05%
1997-01-17	0	2.375	2.350	2.375	2.350	2.375	899,450	2,125,763	2.3634	0.462	0.457	0.462	0.457	0.462	4,624,819	0.4596	0.00%
1997-01-16	0	2.375	2.375	2.400	2.375	2.400	583,464	1,391,017	2.3841	0.462	0.462	0.467	0.462	0.467	3,000,073	0.4637	0.00%
1997-01-15	0	2.375	2.375	2.400	2.325	2.400	733,000	1,736,975	2.3697	0.462	0.462	0.467	0.452	0.467	3,768,962	0.4609	1.06%
1997-01-14	0	2.350	2.325	2.350	2.350	2.350	550,000	1,292,375	2.3498	0.457	0.452	0.457	0.457	0.457	2,828,007	0.4570	0.00%
1997-01-13	0	2.350	2.325	2.350	2.350	2.350	265,000	622,750	2.3500	0.457	0.452	0.457	0.457	0.457	1,362,585	0.4570	-1.05%
1997-01-10	0	2.375	2.350	2.375	2.300	2.400	303,200	715,610	2.3602	0.462	0.457	0.462	0.447	0.467	1,559,003	0.4590	2.15%
1997-01-09	0	2.325	2.275	2.325	2.300	2.350	299,000	690,050	2.3079	0.452	0.442	0.452	0.447	0.457	1,537,407	0.4488	-2.11%
1997-01-08	0	2.375	2.375	2.400	2.350	2.375	254,157	600,095	2.3611	0.462	0.462	0.467	0.457	0.462	1,306,832	0.4592	1.06%
1997-01-07	0	2.350	2.325	2.350	2.325	2.375	405,000	952,125	2.3509	0.457	0.452	0.457	0.452	0.462	2,082,441	0.4572	-2.08%
1997-01-06	0	2.400	2.400	2.450	2.325	2.450	549,000	1,310,700	2.3874	0.467	0.467	0.476	0.452	0.476	2,822,865	0.4643	4.35%
1997-01-03	0	2.300	2.300	2.325	2.300	2.325	319,234	736,115	2.3059	0.447	0.447	0.452	0.447	0.452	1,641,447	0.4485	0.00%
1997-01-02	0	2.300	2.275	2.300	2.275	2.325	265,999	611,523	2.2990	0.447	0.442	0.447	0.442	0.452	1,367,722	0.4471	-2.13%
1996-12-31	0	2.350	2.325	2.350	2.325	2.375	223,884	526,026	2.3495	0.457	0.452	0.457	0.452	0.462	1,151,174	0.4569	-1.05%
1996-12-30	0	2.375	2.375	2.400	2.350	2.375	116,800	276,770	2.3696	0.462	0.462	0.467	0.457	0.462	600,566	0.4608	0.00%
1996-12-27	0	2.375	2.375	2.400	2.300	2.400	204,600	483,845	2.3648	0.462	0.462	0.467	0.447	0.467	1,052,018	0.4599	2.15%
1996-12-24	0	2.325	2.300	2.325	2.300	2.350	433,000	1,006,475	2.3244	0.452	0.447	0.452	0.447	0.457	2,226,413	0.4521	-1.06%
1996-12-23	0	2.350	2.350	2.375	2.350	2.375	129,952	306,644	2.3597	0.457	0.457	0.462	0.457	0.462	668,191	0.4589	-1.05%
1996-12-20	0	2.375	2.375	2.400	2.375	2.400	226,433	538,424	2.3779	0.462	0.462	0.467	0.462	0.467	1,164,280	0.4625	0.00%
1996-12-19	0	2.375	2.375	2.400	2.300	2.425	469,000	1,121,600	2.3915	0.462	0.462	0.467	0.447	0.472	2,411,518	0.4651	3.26%
1996-12-18	0	2.300	2.250	2.400	2.300	2.375	570,350	1,322,953	2.3195	0.447	0.438	0.467	0.447	0.462	2,932,643	0.4511	-3.16%
1996-12-17	0	2.375	2.375	2.400	2.350	2.400	199,598	473,795	2.3737	0.462	0.462	0.467	0.457	0.467	1,026,299	0.4617	0.00%
1996-12-16	0	2.375	2.350	2.400	2.375	2.400	180,332	428,747	2.3775	0.462	0.457	0.467	0.462	0.467	927,237	0.4624	-1.04%
1996-12-13	0	2.400	2.400	2.425	2.300	2.400	399,000	943,400	2.3644	0.467	0.467	0.472	0.447	0.467	2,051,590	0.4598	1.05%
1996-12-12	0	2.375	2.375	2.400	2.375	2.400	391,332	934,380	2.3877	0.462	0.462	0.467	0.462	0.467	2,012,163	0.4644	1.06%
1996-12-11	0	2.350	2.325	2.375	2.350	2.500	1,008,665	2,423,671	2.4029	0.457	0.452	0.462	0.457	0.486	5,186,384	0.4673	-3.09%
1996-12-10	0	2.425	2.400	2.450	2.400	2.450	212,133	517,406	2.4391	0.472	0.467	0.476	0.467	0.476	1,090,752	0.4744	0.00%
1996-12-09	0	2.425	2.400	2.425	2.300	2.425	423,331	997,311	2.3559	0.472	0.467	0.472	0.447	0.472	2,176,696	0.4582	3.19%
1996-12-06	0	2.350	2.350	2.375	2.275	2.450	1,329,361	3,130,562	2.3549	0.457	0.457	0.462	0.442	0.476	6,835,349	0.4580	-5.05%
1996-12-05	0	2.475	2.450	2.475	2.450	2.550	965,045	2,413,014	2.5004	0.481	0.476	0.481	0.476	0.496	4,962,098	0.4863	-1.00%
1996-12-04	0	2.500	2.475	2.500	2.475	2.525	489,000	1,223,575	2.5022	0.486	0.481	0.486	0.481	0.491	2,514,355	0.4866	-0.99%
1996-12-03	0	2.525	2.525	2.550	2.475	2.550	763,899	1,920,468	2.5140	0.491	0.491	0.496	0.481	0.496	3,927,839	0.4889	1.00%
1996-12-02	0	2.500	2.475	2.500	2.450	2.500	566,667	1,413,084	2.4937	0.486	0.481	0.486	0.476	0.486	2,913,706	0.4850	2.04%
1996-11-29	0	2.450	2.450	2.475	2.425	2.500	672,000	1,654,475	2.4620	0.476	0.476	0.481	0.472	0.486	3,455,310	0.4788	-1.01%
1996-11-28	0	2.475	2.450	2.475	2.450	2.550	729,528	1,814,729	2.4875	0.481	0.476	0.481	0.476	0.496	3,751,109	0.4838	-1.98%
1996-11-27	0	2.525	2.500	2.550	2.500	2.575	1,061,556	2,675,652	2.5205	0.491	0.486	0.496	0.486	0.501	5,458,341	0.4902	-0.98%
1996-11-26	0	2.550	2.550	2.575	2.525	2.650	1,354,044	3,469,282	2.5622	0.496	0.496	0.501	0.491	0.515	6,962,265	0.4983	-1.92%
1996-11-25	0	2.600	2.575	2.625	2.500	2.625	3,431,650	8,802,110	2.5650	0.506	0.501	0.511	0.486	0.511	17,644,962	0.4988	6.12%
1996-11-22	0	2.450	2.425	2.450	2.325	2.450	649,650	1,550,820	2.3872	0.476	0.472	0.476	0.452	0.476	3,340,390	0.4643	5.38%
1996-11-21	0	2.325	2.325	2.350	2.325	2.400	667,000	1,575,625	2.3623	0.452	0.452	0.457	0.452	0.467	3,429,601	0.4594	-2.11%
1996-11-20	0	2.375	2.375	2.400	2.350	2.400	660,000	1,573,425	2.3840	0.462	0.462	0.467	0.457	0.467	3,393,608	0.4636	1.06%
1996-11-19	0	2.350	2.325	2.350	2.325	2.400	1,057,000	2,503,100	2.3681	0.457	0.452	0.457	0.452	0.467	5,434,915	0.4606	-3.09%
1996-11-18	0	2.425	2.425	2.450	2.250	2.475	3,392,600	8,008,420	2.3606	0.472	0.472	0.476	0.438	0.481	17,444,174	0.4591	7.78%
1996-11-15	0	2.250	2.200	2.225	2.225	2.300	550,000	1,245,000	2.2636	0.438	0.428	0.433	0.433	0.447	2,828,007	0.4402	-1.10%
1996-11-14	0	2.275	2.250	2.275	2.200	2.350	2,157,066	4,912,124	2.2772	0.442	0.438	0.442	0.428	0.457	11,091,267	0.4429	3.41%
1996-11-13	0	2.200	2.175	2.200	2.150	2.200	257,000	558,777	2.1742	0.428	0.423	0.428	0.418	0.428	1,321,450	0.4229	1.15%
1996-11-12	0	2.175	2.175	2.200	2.150	2.200	197,000	428,075	2.1730	0.423	0.423	0.428	0.418	0.428	1,012,941	0.4226	0.00%
1996-11-11	0	2.175	2.175	2.200	2.175	2.225	728,119	1,595,105	2.1907	0.423	0.423	0.428	0.423	0.433	3,743,864	0.4261	-2.25%
1996-11-08	0	2.225	2.200	2.225	2.200	2.275	1,372,000	3,069,100	2.2370	0.433	0.428	0.433	0.428	0.442	7,054,591	0.4351	1.14%
1996-11-07	0	2.200	2.200	2.225	2.175	2.200	765,533	1,673,603	2.1862	0.428	0.428	0.433	0.423	0.428	3,936,241	0.4252	1.15%
1996-11-06	0	2.175	2.200	2.225	2.125	2.225	608,166	1,336,494	2.1976	0.423	0.428	0.433	0.413	0.433	3,127,086	0.4274	0.00%
1996-11-05	0	2.175	2.150	2.200	2.125	2.225	380,000	818,500	2.1539	0.423	0.418	0.428	0.413	0.433	1,953,896	0.4189	1.16%
1996-11-04	0	2.150	2.125	2.175	2.125	2.175	757,799	1,623,515	2.1424	0.418	0.413	0.423	0.413	0.423	3,896,474	0.4167	2.38%
1996-11-01	0	2.100	2.075	2.125	2.100	2.125	123,900	261,128	2.1076	0.408	0.404	0.413	0.408	0.413	637,073	0.4099	-1.18%
1996-10-31	0	2.125	2.100	2.150	2.075	2.150	666,138	1,386,487	2.0814	0.413	0.408	0.418	0.404	0.418	3,425,169	0.4048	0.00%
1996-10-30	0	2.125	2.100	2.125	2.100	2.200	816,000	1,721,725	2.1100	0.413	0.408	0.413	0.408	0.428	4,195,734	0.4104	1.19%
1996-10-29	0	2.100	2.100	2.125	2.100	2.125	894,000	1,881,325	2.1044	0.408	0.408	0.413	0.408	0.413	4,596,796	0.4093	-2.33%
1996-10-28	0	2.150	2.125	2.175	2.150	2.200	150,200	327,160	2.1782	0.418	0.413	0.423	0.418	0.428	772,303	0.4236	-2.27%
1996-10-25	0	2.200	2.200	2.225	2.175	2.250	427,410	944,849	2.2106	0.428	0.428	0.433	0.423	0.438	2,197,670	0.4299	0.00%
1996-10-24	0	2.200	2.150	2.200	2.175	2.225	511,000	1,125,950	2.2034	0.428	0.418	0.428	0.423	0.433	2,627,475	0.4285	-1.12%
1996-10-23	0	2.225	2.200	2.225	2.175	2.250	456,827	1,008,395	2.2074	0.433	0.428	0.433	0.423	0.438	2,348,927	0.4293	-1.11%
1996-10-22	0	2.250	2.250	2.300	2.250	2.350	2,608,600	6,001,315	2.3006	0.438	0.438	0.447	0.438	0.457	13,412,979	0.4474	1.12%
1996-10-18	0	2.225	2.200	2.250	2.075	2.250	2,264,000	4,933,750	2.1792	0.433	0.428	0.438	0.404	0.438	11,641,104	0.4238	7.23%
1996-10-17	0	2.075	2.050	2.075	2.050	2.100	139,000	287,950	2.0716	0.404	0.399	0.404	0.399	0.408	714,714	0.4029	0.00%
1996-10-16	0	2.075	2.075	2.100	2.075	2.150	799,366	1,675,657	2.0962	0.404	0.404	0.408	0.404	0.418	4,110,204	0.4077	0.00%
1996-10-15	0	2.075	2.050	2.075	2.050	2.075	287,332	592,019	2.0604	0.404	0.399	0.404	0.399	0.404	1,477,412	0.4007	1.22%
1996-10-14	0	2.050	2.050	2.075	2.025	2.100	383,999	787,958	2.0520	0.399	0.399	0.404	0.394	0.408	1,974,458	0.3991	1.23%
1996-10-11	0	2.025	2.025	2.050	2.025	2.100	452,000	930,625	2.0589	0.394	0.394	0.399	0.394	0.408	2,324,107	0.4004	-2.41%
1996-10-10	0	2.075	2.050	2.075	2.075	2.125	483,666	1,014,257	2.0970	0.404	0.399	0.404	0.404	0.413	2,486,929	0.4078	-2.35%
1996-10-09	0	2.125	2.125	2.150	2.050	2.150	761,200	1,614,250	2.1207	0.413	0.413	0.418	0.399	0.418	3,913,961	0.4124	3.66%
1996-10-08	0	2.050	2.050	2.075	2.025	2.075	334,063	689,717	2.0646	0.399	0.399	0.404	0.394	0.404	1,717,695	0.4015	1.23%
1996-10-07	0	2.025	2.025	2.050	2.000	2.050	784,650	1,577,443	2.0104	0.394	0.394	0.399	0.389	0.399	4,034,537	0.3910	1.25%
1996-10-04	0	2.000	2.000	2.025	2.000	2.025	387,000	776,250	2.0058	0.389	0.389	0.394	0.389	0.394	1,989,888	0.3901	0.00%
1996-10-03	0	2.000	2.000	2.050	2.000	2.075	399,000	812,475	2.0363	0.389	0.389	0.399	0.389	0.404	2,051,590	0.3960	-2.44%
1996-10-02	0	2.050	2.025	2.100	1.970	2.050	1,034,051	2,068,608	2.0005	0.399	0.394	0.408	0.383	0.399	5,316,915	0.3891	3.02%
1996-10-01	0	1.990	1.980	1.990	1.960	2.025	721,800	1,438,680	1.9932	0.387	0.385	0.387	0.381	0.394	3,711,373	0.3876	0.51%
1996-09-30	0	1.980	1.980	1.990	1.960	2.000	392,333	778,636	1.9846	0.385	0.385	0.387	0.381	0.389	2,017,310	0.3860	0.00%
1996-09-27	0	1.980	1.980	1.990	1.940	2.075	780,362	1,547,629	1.9832	0.385	0.385	0.387	0.377	0.404	4,012,489	0.3857	2.59%
1996-09-26	0	1.930	1.930	1.950	1.930	1.970	382,444	747,324	1.9541	0.375	0.375	0.379	0.375	0.383	1,966,462	0.3800	-0.52%
1996-09-25	0	1.940	1.930	1.980	1.930	1.940	78,001	150,602	1.9308	0.377	0.375	0.385	0.375	0.377	401,068	0.3755	-0.51%
1996-09-24	0	1.950	1.950	1.980	1.900	1.960	103,000	200,820	1.9497	0.379	0.379	0.385	0.370	0.381	529,609	0.3792	1.56%
1996-09-23	0	1.920	1.920	1.970	1.920	1.960	88,300	172,505	1.9536	0.373	0.373	0.383	0.373	0.381	454,024	0.3799	-3.52%
1996-09-20	0	1.990	1.950	1.990	1.900	2.050	215,800	423,276	1.9614	0.387	0.379	0.387	0.370	0.399	1,109,607	0.3815	2.58%
1996-09-19	0	1.940	1.880	1.940	1.940	1.940	1,100,032	2,134,060	1.9400	0.377	0.366	0.377	0.377	0.377	5,656,178	0.3773	0.00%
1996-09-18	0	1.940	1.920	1.950	1.900	1.940	38,176	74,009	1.9386	0.377	0.373	0.379	0.370	0.377	196,295	0.3770	-2.02%
1996-09-17	0	1.980	-	1.980	-	-	0	0	-	0.385	-	0.385	-	-	0	-	-0.10%
1996-09-16	0	1.982	-	2.000	-	-	0	0	-	0.385	-	0.389	-	-	0	-	-0.00%
1996-09-13	0	2.000	1.930	2.000	1.940	2.000	112,645	219,216	1.9461	0.385	0.372	0.385	0.374	0.385	584,462	0.3751	2.56%
1996-09-12	0	1.950	1.920	1.950	1.910	1.950	45,866	88,355	1.9264	0.376	0.370	0.376	0.368	0.376	237,977	0.3713	-1.02%
1996-09-11	0	1.970	1.940	1.970	-	-	200	382	1.9100	0.380	0.374	0.380	-	-	1,038	0.3681	0.00%
1996-09-10	0	1.970	1.980	1.990	1.900	1.980	45,754	89,223	1.9501	0.380	0.382	0.384	0.366	0.382	237,396	0.3758	2.07%
1996-09-09	0	1.930	1.930	1.950	1.930	1.950	63,088	122,975	1.9493	0.372	0.372	0.376	0.372	0.376	327,334	0.3757	-2.03%
1996-09-06	0	1.970	1.950	1.970	1.950	1.970	42,000	81,920	1.9505	0.380	0.376	0.380	0.376	0.380	217,918	0.3759	-0.51%
1996-09-05	0	1.980	1.940	1.980	-	-	0	0	-	0.382	0.374	0.382	-	-	0	-	-1.00%
1996-09-04	0	2.000	1.940	2.000	1.930	2.025	1,370,000	2,738,155	1.9987	0.385	0.374	0.385	0.372	0.390	7,108,282	0.3852	3.09%
1996-09-03	0	1.940	1.960	1.970	1.900	2.100	62,996	120,464	1.9122	0.374	0.378	0.380	0.366	0.405	326,856	0.3686	0.00%
1996-09-02	0	1.940	1.910	1.940	-	-	442	822	1.8597	0.374	0.368	0.374	-	-	2,293	0.3584	0.00%
1996-08-30	0	1.940	1.940	1.950	1.920	1.930	69,508	134,020	1.9281	0.374	0.374	0.376	0.370	0.372	360,644	0.3716	-0.51%
1996-08-29	0	1.950	1.940	1.950	1.940	1.960	108,000	211,010	1.9538	0.376	0.374	0.376	0.374	0.378	560,361	0.3766	0.00%
1996-08-28	0	1.950	1.940	1.950	1.940	1.950	120,000	233,500	1.9458	0.376	0.374	0.376	0.374	0.376	622,623	0.3750	-1.02%
1996-08-27	0	1.970	1.930	1.980	1.930	1.970	62,400	120,820	1.9362	0.380	0.372	0.382	0.372	0.380	323,764	0.3732	-1.01%
1996-08-23	0	1.990	1.990	2.000	1.930	2.000	104,000	201,390	1.9364	0.384	0.384	0.385	0.372	0.385	539,607	0.3732	2.58%
1996-08-22	0	1.940	1.940	1.980	1.940	1.970	135,442	263,982	1.9490	0.374	0.374	0.382	0.374	0.380	702,744	0.3756	-3.00%
1996-08-21	0	2.000	1.990	2.000	1.920	2.000	77,000	149,710	1.9443	0.385	0.384	0.385	0.370	0.385	399,517	0.3747	1.01%
1996-08-20	0	1.980	1.930	1.980	1.960	1.980	24,000	47,460	1.9775	0.382	0.372	0.382	0.378	0.382	124,525	0.3811	1.02%
1996-08-19	0	1.960	1.960	2.000	1.960	2.000	7,000	13,760	1.9657	0.378	0.378	0.385	0.378	0.385	36,320	0.3789	0.51%
1996-08-16	0	1.950	1.940	2.000	1.930	1.950	180,666	351,245	1.9442	0.376	0.374	0.385	0.372	0.376	937,390	0.3747	1.04%
1996-08-15	0	1.930	1.920	1.950	1.930	1.950	238,376	461,876	1.9376	0.372	0.370	0.376	0.372	0.376	1,236,820	0.3734	-1.03%
1996-08-14	0	1.950	1.950	1.970	1.950	1.950	74,000	144,300	1.9500	0.376	0.376	0.380	0.376	0.376	383,951	0.3758	-1.02%
1996-08-13	0	1.970	1.960	1.970	1.960	1.990	481,000	946,490	1.9678	0.380	0.378	0.380	0.378	0.384	2,495,682	0.3793	-1.01%
1996-08-12	0	1.990	1.990	2.000	1.980	2.000	208,493	414,793	1.9895	0.384	0.384	0.385	0.382	0.385	1,081,772	0.3834	0.00%
1996-08-09	0	1.990	1.990	2.025	1.990	2.000	172,000	343,400	1.9965	0.384	0.384	0.390	0.384	0.385	892,427	0.3848	-2.93%
1996-08-08	0	2.050	2.025	2.050	2.000	2.050	156,600	317,445	2.0271	0.395	0.390	0.395	0.385	0.395	812,523	0.3907	-2.38%
1996-08-07	0	2.100	2.100	2.125	2.075	2.150	232,000	484,575	2.0887	0.405	0.405	0.410	0.400	0.414	1,203,738	0.4026	0.00%
1996-08-06	0	2.100	2.100	2.125	2.075	2.150	191,000	399,050	2.0893	0.405	0.405	0.410	0.400	0.414	991,009	0.4027	1.20%
1996-08-05	0	2.075	2.050	2.075	2.075	2.125	66,332	138,354	2.0858	0.400	0.395	0.400	0.400	0.410	344,165	0.4020	0.00%
1996-08-02	0	2.075	2.050	2.100	2.075	2.100	258,287	537,218	2.0799	0.400	0.395	0.405	0.400	0.405	1,340,129	0.4009	-1.19%
1996-08-01	0	2.100	2.075	2.125	2.075	2.100	81,353	170,485	2.0956	0.405	0.400	0.410	0.400	0.405	422,102	0.4039	0.00%
1996-07-31	0	2.100	2.100	2.125	2.100	2.150	262,663	557,651	2.1231	0.405	0.405	0.410	0.405	0.414	1,362,834	0.4092	-2.33%
1996-07-30	0	2.150	2.125	2.150	2.050	2.150	3,493,582	7,199,002	2.0606	0.414	0.410	0.414	0.395	0.414	18,126,545	0.3972	6.17%
1996-07-29	0	2.025	2.025	2.050	2.025	2.050	90,000	183,750	2.0417	0.390	0.390	0.395	0.390	0.395	466,967	0.3935	-2.41%
1996-07-26	0	2.075	2.075	2.100	2.050	2.075	50,000	102,525	2.0505	0.400	0.400	0.405	0.395	0.400	259,426	0.3952	1.22%
1996-07-25	0	2.050	2.050	2.075	2.050	2.075	467,665	959,810	2.0523	0.395	0.395	0.400	0.395	0.400	2,426,493	0.3956	-1.20%
1996-07-24	0	2.075	2.075	2.100	2.075	2.100	172,000	357,650	2.0794	0.400	0.400	0.405	0.400	0.405	892,427	0.4008	-2.35%
1996-07-23	0	2.125	2.100	2.150	2.100	2.125	183,120	386,863	2.1126	0.410	0.405	0.414	0.405	0.410	950,123	0.4072	0.00%
1996-07-22	0	2.125	2.125	2.150	2.075	2.100	54,884	115,050	2.0962	0.410	0.410	0.414	0.400	0.405	284,767	0.4040	0.00%
1996-07-19	0	2.125	2.100	2.125	2.100	2.125	93,000	196,325	2.1110	0.410	0.405	0.410	0.405	0.410	482,533	0.4069	1.19%
1996-07-18	0	2.100	2.075	2.125	2.075	2.100	66,666	139,894	2.0984	0.405	0.400	0.410	0.400	0.405	345,898	0.4044	0.00%
1996-07-17	0	2.100	2.075	2.100	2.100	2.150	113,000	239,300	2.1177	0.405	0.400	0.405	0.405	0.414	586,304	0.4082	-1.18%
1996-07-16	0	2.125	2.100	2.125	2.100	2.150	195,000	411,000	2.1077	0.410	0.405	0.410	0.405	0.414	1,011,763	0.4062	-1.16%
1996-07-15	0	2.150	2.125	2.150	2.100	2.200	273,000	586,100	2.1469	0.414	0.410	0.414	0.405	0.424	1,416,468	0.4138	2.38%
1996-07-12	0	2.100	2.075	2.100	2.075	2.125	241,000	502,175	2.0837	0.405	0.400	0.405	0.400	0.410	1,250,435	0.4016	-1.18%
1996-07-11	0	2.125	2.100	2.125	2.100	2.125	224,618	472,249	2.1025	0.410	0.405	0.410	0.405	0.410	1,165,437	0.4052	0.00%
1996-07-10	0	2.125	2.125	2.150	2.025	2.250	212,266	445,994	2.1011	0.410	0.410	0.414	0.390	0.434	1,101,348	0.4050	2.41%
1996-07-09	0	2.075	2.050	2.075	2.050	2.075	211,000	433,050	2.0524	0.400	0.395	0.400	0.395	0.400	1,094,779	0.3956	2.47%
1996-07-08	0	2.025	2.000	2.025	1.990	2.025	218,881	439,212	2.0066	0.390	0.385	0.390	0.384	0.390	1,135,670	0.3867	0.00%
1996-07-05	0	2.025	2.025	2.050	2.025	2.125	278,000	571,400	2.0554	0.390	0.390	0.395	0.390	0.410	1,442,411	0.3961	-2.41%
1996-07-04	0	2.075	2.075	2.100	2.050	2.100	186,000	386,250	2.0766	0.400	0.400	0.405	0.395	0.405	965,066	0.4002	-1.19%
1996-07-03	0	2.100	2.100	2.125	2.100	2.150	58,000	122,300	2.1086	0.405	0.405	0.410	0.405	0.414	300,935	0.4064	-1.18%
1996-07-02	0	2.125	2.125	2.150	2.125	2.150	128,606	273,962	2.1302	0.410	0.410	0.414	0.410	0.414	667,276	0.4106	0.00%
1996-07-01	0	2.125	2.125	2.150	2.125	2.150	137,000	291,625	2.1286	0.410	0.410	0.414	0.410	0.414	710,828	0.4103	0.00%
1996-06-28	0	2.125	2.100	2.150	2.100	2.125	168,000	353,975	2.1070	0.410	0.405	0.414	0.405	0.410	871,673	0.4061	1.19%
1996-06-27	0	2.100	2.075	2.125	2.100	2.125	166,795	351,554	2.1077	0.405	0.400	0.410	0.405	0.410	865,420	0.4062	0.00%
1996-06-26	0	2.100	2.100	2.125	2.100	2.100	281,145	590,290	2.0996	0.405	0.405	0.410	0.405	0.405	1,458,728	0.4047	0.00%
1996-06-25	0	2.100	2.100	2.125	2.100	2.125	463,498	978,171	2.1104	0.405	0.405	0.410	0.405	0.410	2,404,872	0.4067	0.00%
1996-06-24	0	2.100	2.100	2.125	2.100	2.100	228,000	478,800	2.1000	0.405	0.405	0.410	0.405	0.405	1,182,984	0.4047	-1.18%
1996-06-21	0	2.125	2.075	2.125	2.100	2.125	260,000	546,050	2.1002	0.410	0.400	0.410	0.405	0.410	1,349,017	0.4048	2.41%
1996-06-19	0	2.075	2.050	2.075	2.050	2.075	60,000	123,250	2.0542	0.400	0.395	0.400	0.395	0.400	311,312	0.3959	0.00%
1996-06-18	0	2.075	2.050	2.100	2.050	2.075	160,732	329,942	2.0527	0.400	0.395	0.405	0.395	0.400	833,962	0.3956	0.00%
1996-06-14	0	2.075	2.075	2.125	2.075	2.125	270,000	564,500	2.0907	0.400	0.400	0.410	0.400	0.410	1,400,902	0.4030	-1.19%
1996-06-13	0	2.100	2.100	2.125	2.100	2.175	390,000	833,000	2.1359	0.405	0.405	0.410	0.405	0.419	2,023,526	0.4117	-1.18%
1996-06-12	0	2.125	2.125	2.150	2.100	2.125	360,333	760,209	2.1097	0.410	0.410	0.414	0.405	0.410	1,869,598	0.4066	1.19%
1996-06-11	0	2.100	2.075	2.100	2.025	2.100	376,533	775,316	2.0591	0.405	0.400	0.405	0.390	0.405	1,953,652	0.3969	1.20%
1996-06-10	0	2.075	2.050	2.100	1.950	2.100	643,000	1,337,050	2.0794	0.400	0.395	0.405	0.376	0.405	3,336,223	0.4008	2.47%
1996-06-07	1	2.025	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1996-06-06	1	2.025	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1996-06-05	1	2.025	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1996-06-04	1	2.025	-	-	-	-	0	0	-	0.390	-	-	-	-	0	-	0.00%
1996-06-03	0	2.025	2.000	2.025	2.000	2.125	2,343,134	4,836,368	2.0641	0.390	0.385	0.390	0.385	0.410	12,157,414	0.3978	-4.71%
1996-05-31	0	2.125	2.100	2.125	2.100	2.150	1,278,000	2,718,975	2.1275	0.410	0.405	0.410	0.405	0.414	6,630,938	0.4100	-1.16%
1996-05-30	0	2.150	2.150	2.175	2.050	2.200	1,940,088	4,142,326	2.1351	0.414	0.414	0.419	0.395	0.424	10,066,199	0.4115	3.61%
1996-05-29	0	2.075	2.075	2.100	2.075	2.175	1,174,666	2,471,744	2.1042	0.400	0.400	0.405	0.400	0.419	6,094,786	0.4056	-2.35%
1996-05-28	0	2.125	2.100	2.175	2.000	2.175	499,000	1,069,850	2.1440	0.410	0.405	0.419	0.385	0.419	2,589,075	0.4132	-3.41%
1996-05-27	0	2.200	2.175	2.225	2.175	2.200	110,887	243,668	2.1974	0.424	0.419	0.429	0.419	0.424	575,340	0.4235	0.00%
1996-05-24	0	2.200	2.200	2.250	2.175	2.200	69,000	151,100	2.1899	0.424	0.424	0.434	0.419	0.424	358,008	0.4221	-1.12%
1996-05-23	0	2.225	2.225	2.275	2.200	2.250	211,930	471,632	2.2254	0.429	0.429	0.438	0.424	0.434	1,099,605	0.4289	-1.11%
1996-05-22	0	2.250	2.200	2.250	2.200	2.250	71,581	157,664	2.2026	0.434	0.424	0.434	0.424	0.434	371,400	0.4245	2.27%
1996-05-21	0	2.200	2.200	2.250	2.175	2.200	91,000	200,100	2.1989	0.424	0.424	0.434	0.419	0.424	472,156	0.4238	0.00%
1996-05-20	0	2.200	2.200	2.225	2.200	2.200	62,000	136,400	2.2000	0.424	0.424	0.429	0.424	0.424	321,689	0.4240	-1.12%
1996-05-17	0	2.225	2.225	2.250	2.175	2.200	55,830	121,677	2.1794	0.429	0.429	0.434	0.419	0.424	289,675	0.4200	3.49%
1996-05-16	0	2.150	2.150	2.175	2.150	2.150	19,400	41,650	2.1469	0.414	0.414	0.419	0.414	0.414	100,657	0.4138	-2.27%
1996-05-15	0	2.200	2.175	2.200	2.175	2.225	129,266	281,445	2.1773	0.424	0.419	0.424	0.419	0.429	670,700	0.4196	0.00%
1996-05-14	0	2.200	2.175	2.225	2.200	2.200	37,000	81,400	2.2000	0.424	0.419	0.429	0.424	0.424	191,976	0.4240	0.00%
1996-05-13	0	2.200	2.175	2.200	2.175	2.200	70,000	153,000	2.1857	0.424	0.419	0.424	0.419	0.424	363,197	0.4213	1.15%
1996-05-10	0	2.175	2.175	2.200	2.175	2.200	52,000	113,650	2.1856	0.419	0.419	0.424	0.419	0.424	269,803	0.4212	0.00%
1996-05-09	0	2.175	2.200	2.250	2.175	2.225	1,765,071	3,739,865	2.1188	0.419	0.424	0.434	0.419	0.429	9,158,119	0.4084	-2.25%
1996-05-08	0	2.225	2.225	2.250	2.225	2.225	169,000	376,025	2.2250	0.429	0.429	0.434	0.429	0.429	876,861	0.4288	-1.11%
1996-05-07	0	2.250	2.250	2.275	2.250	2.300	115,000	261,000	2.2696	0.434	0.434	0.438	0.434	0.443	596,681	0.4374	0.00%
1996-05-06	0	2.250	2.250	2.275	2.250	2.300	198,000	446,500	2.2551	0.434	0.434	0.438	0.434	0.443	1,027,328	0.4346	-1.10%
1996-05-03	0	2.275	2.275	2.325	2.275	2.300	64,000	146,475	2.2887	0.438	0.438	0.448	0.438	0.443	332,066	0.4411	-3.19%
1996-05-02	0	2.350	2.325	2.350	2.250	2.400	314,784	724,811	2.3026	0.453	0.448	0.453	0.434	0.463	1,633,265	0.4438	3.30%
1996-05-01	0	2.275	2.275	2.300	2.275	2.300	110,456	252,219	2.2834	0.438	0.438	0.443	0.438	0.443	573,104	0.4401	0.00%
1996-04-30	0	2.275	2.275	2.300	2.275	2.275	19,047	43,175	2.2668	0.438	0.438	0.443	0.438	0.438	98,826	0.4369	0.00%
1996-04-29	0	2.275	2.275	2.300	2.275	2.300	147,000	337,100	2.2932	0.438	0.438	0.443	0.438	0.443	762,713	0.4420	-1.09%
1996-04-26	0	2.300	2.300	2.325	2.300	2.300	190,221	437,475	2.2998	0.443	0.443	0.448	0.443	0.443	986,967	0.4433	0.00%
1996-04-25	0	2.300	2.275	2.300	2.300	2.325	218,765	503,050	2.2995	0.443	0.438	0.443	0.443	0.448	1,135,068	0.4432	0.00%
1996-04-24	0	2.300	2.300	2.325	2.225	2.350	146,999	337,598	2.2966	0.443	0.443	0.448	0.429	0.453	762,708	0.4426	2.22%
1996-04-23	0	2.250	2.250	2.300	2.250	2.275	58,000	130,950	2.2578	0.434	0.434	0.443	0.434	0.438	300,935	0.4351	-1.10%
1996-04-22	0	2.275	2.250	2.275	2.225	2.275	94,816	213,954	2.2565	0.438	0.434	0.438	0.429	0.438	491,955	0.4349	3.41%
1996-04-19	0	2.200	2.200	2.225	2.200	2.200	41,755	91,748	2.1973	0.424	0.424	0.429	0.424	0.424	216,647	0.4235	-1.12%
1996-04-18	0	2.225	2.200	2.225	2.225	2.250	71,706	159,808	2.2287	0.429	0.424	0.429	0.429	0.434	372,049	0.4295	-1.11%
1996-04-17	0	2.250	2.200	2.275	2.250	2.250	67,999	152,848	2.2478	0.434	0.424	0.438	0.434	0.434	352,815	0.4332	0.00%
1996-04-16	0	2.250	2.250	2.300	2.250	2.300	178,833	406,566	2.2734	0.434	0.434	0.443	0.434	0.443	927,880	0.4382	-1.10%
1996-04-15	0	2.275	2.250	2.275	2.250	2.300	184,000	419,925	2.2822	0.438	0.434	0.438	0.434	0.443	954,689	0.4399	0.00%
1996-04-12	0	2.275	2.325	2.350	2.250	2.300	125,066	284,539	2.2751	0.438	0.448	0.453	0.434	0.443	648,908	0.4385	1.11%
1996-04-11	0	2.250	2.250	2.275	2.250	2.300	207,666	471,699	2.2714	0.434	0.434	0.438	0.434	0.443	1,077,481	0.4378	-3.23%
1996-04-10	0	2.325	2.300	2.325	2.300	2.325	46,000	106,900	2.3239	0.448	0.443	0.448	0.443	0.448	238,672	0.4479	0.00%
1996-04-09	0	2.325	2.300	2.350	2.325	2.350	170,000	396,250	2.3309	0.448	0.443	0.453	0.448	0.453	882,050	0.4492	0.00%
1996-04-03	0	2.325	2.325	2.375	2.325	2.350	150,000	350,500	2.3367	0.448	0.448	0.458	0.448	0.453	778,279	0.4504	-2.11%
1996-04-02	0	2.375	2.375	2.400	2.350	2.375	135,400	318,430	2.3518	0.458	0.458	0.463	0.453	0.458	702,527	0.4533	0.00%
1996-04-01	0	2.375	2.350	2.400	2.350	2.375	139,600	331,240	2.3728	0.458	0.453	0.463	0.453	0.458	724,318	0.4573	0.00%
1996-03-29	0	2.375	2.350	2.375	2.350	2.375	427,000	1,008,925	2.3628	0.458	0.453	0.458	0.453	0.458	2,215,501	0.4554	1.06%
1996-03-28	0	2.350	2.350	2.375	2.350	2.450	411,000	978,900	2.3818	0.453	0.453	0.458	0.453	0.472	2,132,485	0.4590	-1.63%
1996-03-27	0	2.575	2.575	2.625	2.550	2.625	1,330,080	3,433,638	2.5815	0.460	0.460	0.469	0.456	0.469	7,438,458	0.4616	0.00%
1996-03-26	0	2.575	2.525	2.575	2.525	2.600	823,056	2,110,803	2.5646	0.460	0.451	0.460	0.451	0.465	4,602,932	0.4586	1.98%
1996-03-25	0	2.525	2.525	2.550	2.500	2.550	734,733	1,848,923	2.5165	0.451	0.451	0.456	0.447	0.456	4,108,987	0.4500	2.02%
1996-03-22	0	2.475	2.475	2.525	2.475	2.500	265,728	663,966	2.4987	0.443	0.443	0.451	0.443	0.447	1,486,081	0.4468	-1.98%
1996-03-21	0	2.525	2.500	2.525	2.425	2.550	456,266	1,132,573	2.4823	0.451	0.447	0.451	0.434	0.456	2,551,663	0.4439	4.12%
1996-03-20	0	2.425	2.400	2.425	2.425	2.425	140,000	339,500	2.4250	0.434	0.429	0.434	0.434	0.434	782,949	0.4336	-1.02%
1996-03-19	0	2.450	2.425	2.450	2.450	2.500	329,802	810,695	2.4581	0.438	0.434	0.438	0.438	0.447	1,844,414	0.4395	1.03%
1996-03-18	0	2.425	2.400	2.425	2.375	2.500	142,000	346,050	2.4370	0.434	0.429	0.434	0.425	0.447	794,134	0.4358	2.11%
1996-03-15	0	2.375	2.350	2.375	2.375	2.400	130,000	310,000	2.3846	0.425	0.420	0.425	0.425	0.429	727,024	0.4264	2.15%
1996-03-14	0	2.325	2.325	2.350	2.300	2.325	93,000	215,675	2.3191	0.416	0.416	0.420	0.411	0.416	520,102	0.4147	2.20%
1996-03-13	0	2.275	2.275	2.325	2.275	2.325	218,488	503,299	2.3036	0.407	0.407	0.416	0.407	0.416	1,221,892	0.4119	-3.19%
1996-03-12	0	2.350	2.350	2.375	2.350	2.400	443,800	1,048,305	2.3621	0.420	0.420	0.425	0.420	0.429	2,481,947	0.4224	2.17%
1996-03-11	0	2.300	2.300	2.325	2.275	2.450	1,801,288	4,233,617	2.3503	0.411	0.411	0.416	0.407	0.438	10,073,684	0.4203	-9.80%
1996-03-08	0	2.550	2.550	2.575	2.550	2.625	1,699,200	4,389,185	2.5831	0.456	0.456	0.460	0.456	0.469	9,502,758	0.4619	2.00%
1996-03-07	0	2.500	2.475	2.500	2.425	2.500	1,045,400	2,584,970	2.4727	0.447	0.443	0.447	0.434	0.447	5,846,388	0.4421	1.01%
1996-03-06	0	2.475	2.450	2.475	2.425	2.500	769,176	1,893,455	2.4617	0.443	0.438	0.443	0.434	0.447	4,301,609	0.4402	-1.00%
1996-03-05	0	2.500	2.475	2.500	2.475	2.550	471,800	1,181,105	2.5034	0.447	0.443	0.447	0.443	0.456	2,638,537	0.4476	-0.99%
1996-03-04	0	2.525	2.500	2.525	2.525	2.700	1,275,726	3,339,179	2.6175	0.451	0.447	0.451	0.451	0.483	7,134,484	0.4680	-4.72%
1996-03-01	0	2.650	2.650	2.675	2.475	2.675	3,974,000	10,271,525	2.5847	0.474	0.474	0.478	0.443	0.478	22,224,553	0.4622	8.16%
1996-02-29	0	2.450	2.450	2.475	2.450	2.525	1,147,063	2,841,680	2.4774	0.438	0.438	0.443	0.438	0.451	6,414,938	0.4430	-2.00%
1996-02-28	0	2.500	2.500	2.550	2.425	2.525	1,537,600	3,793,245	2.4670	0.447	0.447	0.456	0.434	0.451	8,599,012	0.4411	6.38%
1996-02-27	0	2.350	2.400	2.425	2.225	2.425	328,842	756,300	2.2999	0.420	0.429	0.434	0.398	0.434	1,839,045	0.4112	5.62%
1996-02-26	0	2.225	2.225	2.300	2.200	2.250	544,000	1,216,550	2.2363	0.398	0.398	0.411	0.393	0.402	3,042,314	0.3999	-3.26%
1996-02-23	0	2.300	2.275	2.300	2.275	2.325	443,292	1,023,794	2.3095	0.411	0.407	0.411	0.407	0.416	2,479,106	0.4130	0.79%
1996-02-22	0	2.300	2.300	2.325	2.300	2.375	1,368,666	3,167,824	2.3145	0.408	0.408	0.412	0.408	0.421	7,714,625	0.4106	-1.08%
1996-02-16	0	2.325	2.325	2.350	2.175	2.325	346,885	789,647	2.2764	0.412	0.412	0.417	0.386	0.412	1,955,253	0.4039	6.90%
1996-02-15	0	2.175	2.150	2.225	2.125	2.200	220,333	478,641	2.1724	0.386	0.381	0.395	0.377	0.390	1,241,929	0.3854	1.16%
1996-02-14	0	2.150	2.150	2.175	2.150	2.175	125,536	271,997	2.1667	0.381	0.381	0.386	0.381	0.386	707,596	0.3844	0.00%
1996-02-13	0	2.150	2.150	2.175	2.150	2.200	155,732	338,876	2.1760	0.381	0.381	0.386	0.381	0.390	877,799	0.3861	-1.15%
1996-02-12	0	2.175	2.175	2.225	2.175	2.200	616,741	1,341,878	2.1758	0.386	0.386	0.395	0.386	0.390	3,476,324	0.3860	-1.14%
1996-02-09	0	2.200	2.200	2.250	2.200	2.225	220,475	485,997	2.2043	0.390	0.390	0.399	0.390	0.395	1,242,730	0.3911	1.15%
1996-02-08	0	2.175	2.175	2.225	2.175	2.200	96,666	212,115	2.1943	0.386	0.386	0.395	0.386	0.390	544,868	0.3893	-2.25%
1996-02-07	0	2.225	2.200	2.250	2.175	2.225	132,719	292,714	2.2055	0.395	0.390	0.399	0.386	0.395	748,084	0.3913	0.00%
1996-02-06	0	2.225	2.175	2.225	2.200	2.250	96,600	213,530	2.2105	0.395	0.386	0.395	0.390	0.399	544,496	0.3922	0.00%
1996-02-05	0	2.225	2.225	2.250	2.225	2.250	363,000	811,675	2.2360	0.395	0.395	0.399	0.395	0.399	2,046,087	0.3967	-1.11%
1996-02-02	0	2.250	2.225	2.250	2.175	2.275	312,332	700,731	2.2435	0.399	0.395	0.399	0.386	0.404	1,760,491	0.3980	2.27%
1996-02-01	0	2.200	2.175	2.200	2.200	2.225	160,000	353,125	2.2070	0.390	0.386	0.390	0.390	0.395	901,856	0.3916	-1.12%
1996-01-31	0	2.225	2.225	2.250	2.225	2.250	312,333	701,874	2.2472	0.395	0.395	0.399	0.395	0.399	1,760,497	0.3987	-2.20%
1996-01-30	0	2.275	2.250	2.300	2.250	2.300	248,284	562,506	2.2656	0.404	0.399	0.408	0.399	0.408	1,399,478	0.4019	3.41%
1996-01-29	0	2.200	2.200	2.250	2.200	2.250	372,965	830,173	2.2259	0.390	0.390	0.399	0.390	0.399	2,102,255	0.3949	-1.12%
1996-01-26	0	2.225	2.225	2.250	2.175	2.250	396,064	874,771	2.2087	0.395	0.395	0.399	0.386	0.399	2,232,455	0.3918	2.30%
1996-01-25	0	2.175	2.175	2.200	2.100	2.250	646,600	1,429,505	2.2108	0.386	0.386	0.390	0.373	0.399	3,644,627	0.3922	1.16%
1996-01-24	0	2.150	2.150	2.175	2.150	2.175	160,132	344,464	2.1511	0.381	0.381	0.386	0.381	0.386	902,600	0.3816	-1.15%
1996-01-23	0	2.175	2.150	2.200	2.150	2.175	350,000	757,200	2.1634	0.386	0.381	0.390	0.381	0.386	1,972,811	0.3838	-1.14%
1996-01-22	0	2.200	2.175	2.225	2.150	2.225	336,600	740,705	2.2005	0.390	0.386	0.395	0.381	0.395	1,897,280	0.3904	2.33%
1996-01-19	0	2.150	2.150	2.200	2.150	2.200	222,844	481,434	2.1604	0.381	0.381	0.390	0.381	0.390	1,256,083	0.3833	0.00%
1996-01-18	0	2.150	2.125	2.175	2.100	2.150	84,800	182,150	2.1480	0.381	0.377	0.386	0.373	0.381	477,984	0.3811	0.00%
1996-01-17	0	2.150	2.150	2.175	2.150	2.200	151,044	327,488	2.1682	0.381	0.381	0.386	0.381	0.390	851,375	0.3847	-1.15%
1996-01-16	0	2.175	2.150	2.200	2.150	2.175	249,000	536,850	2.1560	0.386	0.381	0.390	0.381	0.386	1,403,514	0.3825	3.57%
1996-01-15	0	2.100	2.100	2.150	2.050	2.100	377,688	787,705	2.0856	0.373	0.373	0.381	0.364	0.373	2,128,877	0.3700	1.20%
1996-01-12	0	2.075	2.075	2.125	2.050	2.150	158,400	332,659	2.1001	0.368	0.368	0.377	0.364	0.381	892,838	0.3726	1.22%
1996-01-11	0	2.050	2.000	2.150	2.000	2.050	55,000	111,750	2.0318	0.364	0.355	0.381	0.355	0.364	310,013	0.3605	2.50%
1996-01-10	0	2.000	2.000	2.050	1.990	2.000	328,400	656,762	1.9999	0.355	0.355	0.364	0.353	0.355	1,851,060	0.3548	-2.44%
1996-01-09	0	2.050	2.050	2.075	2.050	2.100	311,000	648,075	2.0838	0.364	0.364	0.368	0.364	0.373	1,752,983	0.3697	-3.53%
1996-01-08	0	2.125	2.125	2.150	2.125	2.225	116,221	251,542	2.1643	0.377	0.377	0.381	0.377	0.395	655,092	0.3840	0.00%
1996-01-05	0	2.125	2.125	2.150	2.000	2.125	183,553	380,506	2.0730	0.377	0.377	0.381	0.355	0.377	1,034,615	0.3678	3.66%
1996-01-04	0	2.050	2.050	2.075	2.025	2.075	244,600	499,495	2.0421	0.364	0.364	0.368	0.359	0.368	1,378,713	0.3623	2.50%
1996-01-03	0	2.000	1.990	2.000	1.980	2.100	348,088	695,110	1.9969	0.355	0.353	0.355	0.351	0.373	1,962,034	0.3543	1.01%
1996-01-02	0	1.980	1.970	2.000	1.960	1.980	563,000	1,111,540	1.9743	0.351	0.350	0.355	0.348	0.351	3,173,407	0.3503	0.51%
1995-12-29	0	1.970	1.970	1.990	1.970	2.050	426,224	851,347	1.9974	0.350	0.350	0.353	0.350	0.364	2,402,455	0.3544	-1.50%
1995-12-28	0	2.000	2.000	2.100	-	-	0	0	-	0.355	0.355	0.373	-	-	0	-	0.50%
1995-12-27	0	1.990	1.990	2.000	1.990	2.000	290,000	579,800	1.9993	0.353	0.353	0.355	0.353	0.355	1,634,615	0.3547	-0.50%
1995-12-22	0	2.000	1.990	2.000	1.990	2.000	134,000	267,960	1.9997	0.355	0.353	0.355	0.353	0.355	755,305	0.3548	0.00%
1995-12-21	0	2.000	2.000	2.025	1.990	2.025	683,000	1,365,580	1.9994	0.355	0.355	0.359	0.353	0.359	3,849,799	0.3547	-2.44%
1995-12-20	0	2.050	2.025	2.050	2.025	2.075	187,000	380,825	2.0365	0.364	0.359	0.364	0.359	0.368	1,054,045	0.3613	-1.20%
1995-12-19	0	2.075	2.050	2.125	2.075	2.175	198,466	419,918	2.1158	0.368	0.364	0.377	0.368	0.386	1,118,674	0.3754	-6.74%
1995-12-18	0	2.225	2.200	2.225	2.200	2.225	49,600	109,280	2.2032	0.395	0.390	0.395	0.390	0.395	279,575	0.3909	-1.11%
1995-12-15	0	2.250	2.250	2.275	2.200	2.275	49,000	108,475	2.2138	0.399	0.399	0.404	0.390	0.404	276,193	0.3928	0.00%
1995-12-14	0	2.250	2.225	2.300	2.225	2.250	126,000	280,850	2.2290	0.399	0.395	0.408	0.395	0.399	710,212	0.3954	0.00%
1995-12-13	0	2.250	2.250	2.275	2.225	2.250	112,000	251,500	2.2455	0.399	0.399	0.404	0.395	0.399	631,299	0.3984	0.00%
1995-12-12	0	2.250	2.225	2.325	2.250	2.300	259,000	587,200	2.2672	0.399	0.395	0.412	0.399	0.408	1,459,880	0.4022	-2.17%
1995-12-11	0	2.300	2.300	2.325	2.275	2.325	248,400	571,760	2.3018	0.408	0.408	0.412	0.404	0.412	1,400,132	0.4084	-2.13%
1995-12-08	0	2.350	2.325	2.350	2.325	2.475	179,732	421,417	2.3447	0.417	0.412	0.417	0.412	0.439	1,013,078	0.4160	1.08%
1995-12-07	0	2.325	2.325	2.350	2.300	2.325	115,607	268,349	2.3212	0.412	0.412	0.417	0.408	0.412	651,631	0.4118	0.00%
1995-12-06	0	2.325	2.325	2.350	2.325	2.325	142,771	331,653	2.3230	0.412	0.412	0.417	0.412	0.412	804,743	0.4121	0.00%
1995-12-05	0	2.325	2.325	2.350	2.325	2.350	90,000	210,500	2.3389	0.412	0.412	0.417	0.412	0.417	507,294	0.4149	0.00%
1995-12-04	0	2.325	2.325	2.350	2.325	2.350	39,000	90,925	2.3314	0.412	0.412	0.417	0.412	0.417	219,827	0.4136	-1.06%
1995-12-01	0	2.350	2.325	2.375	2.325	2.400	160,000	375,675	2.3480	0.417	0.412	0.421	0.412	0.426	901,856	0.4166	-2.08%
1995-11-30	0	2.400	2.375	2.400	2.350	2.400	157,000	370,775	2.3616	0.426	0.421	0.426	0.417	0.426	884,947	0.4190	3.23%
1995-11-29	0	2.325	2.325	2.350	2.300	2.325	124,570	288,998	2.3200	0.412	0.412	0.417	0.408	0.412	702,152	0.4116	-1.06%
1995-11-28	0	2.350	2.375	2.400	2.325	2.400	38,821	90,836	2.3399	0.417	0.421	0.426	0.412	0.426	218,819	0.4151	-1.05%
1995-11-27	0	2.375	2.325	2.375	2.275	2.400	71,800	166,430	2.3180	0.421	0.412	0.421	0.404	0.426	404,708	0.4112	2.15%
1995-11-24	0	2.325	2.275	2.325	2.300	2.350	238,600	548,995	2.3009	0.412	0.404	0.412	0.408	0.417	1,344,893	0.4082	0.00%
1995-11-23	0	2.325	2.300	2.325	-	-	0	0	-	0.412	0.408	0.412	-	-	0	-	-1.06%
1995-11-22	0	2.350	2.300	2.375	2.300	2.425	400,000	963,650	2.4091	0.417	0.408	0.421	0.408	0.430	2,254,641	0.4274	3.30%
1995-11-21	0	2.275	2.275	2.325	2.275	2.300	286,000	653,775	2.2859	0.404	0.404	0.412	0.404	0.408	1,612,068	0.4056	-2.15%
1995-11-20	0	2.325	2.325	2.350	2.300	2.350	86,000	199,550	2.3203	0.412	0.412	0.417	0.408	0.417	484,748	0.4117	0.00%
1995-11-17	0	2.325	2.325	2.350	2.300	2.325	94,000	218,300	2.3223	0.412	0.412	0.417	0.408	0.412	529,841	0.4120	0.00%
1995-11-16	0	2.325	2.300	2.425	2.300	2.350	229,922	533,332	2.3196	0.412	0.408	0.430	0.408	0.417	1,295,979	0.4115	-1.06%
1995-11-15	0	2.350	2.325	2.375	2.350	2.375	182,000	428,950	2.3569	0.417	0.412	0.421	0.417	0.421	1,025,862	0.4181	-2.08%
1995-11-14	0	2.400	2.375	2.400	2.350	2.400	188,400	447,290	2.3742	0.426	0.421	0.426	0.417	0.426	1,061,936	0.4212	0.00%
1995-11-13	0	2.400	2.400	2.425	2.400	2.400	71,200	170,850	2.3996	0.426	0.426	0.430	0.426	0.426	401,326	0.4257	-2.04%
1995-11-10	0	2.450	2.400	2.450	2.400	2.450	95,000	232,350	2.4458	0.435	0.426	0.435	0.426	0.435	535,477	0.4339	0.00%
1995-11-09	0	2.450	2.425	2.450	2.450	2.525	280,000	691,000	2.4679	0.435	0.430	0.435	0.435	0.448	1,578,249	0.4378	-2.00%
1995-11-08	0	2.500	2.400	2.500	2.475	2.500	186,000	460,550	2.4761	0.444	0.426	0.444	0.439	0.444	1,048,408	0.4393	-0.99%
1995-11-07	0	2.525	2.500	2.525	2.500	2.525	231,000	580,500	2.5130	0.448	0.444	0.448	0.444	0.448	1,302,055	0.4458	-1.94%
1995-11-06	0	2.575	2.525	2.575	2.525	2.600	508,467	1,302,546	2.5617	0.457	0.448	0.457	0.448	0.461	2,866,026	0.4545	-0.96%
1995-11-03	0	2.600	2.550	2.575	2.500	2.650	660,298	1,694,293	2.5660	0.461	0.452	0.457	0.444	0.470	3,721,837	0.4552	5.05%
1995-11-02	0	2.475	2.475	2.500	2.475	2.525	462,800	1,147,940	2.4804	0.439	0.439	0.444	0.439	0.448	2,608,619	0.4401	-1.98%
1995-10-31	0	2.525	2.500	2.550	2.525	2.550	271,000	682,525	2.5185	0.448	0.444	0.452	0.448	0.452	1,527,519	0.4468	-1.94%
1995-10-30	0	2.575	2.575	2.600	2.550	2.700	909,193	2,336,363	2.5697	0.457	0.457	0.461	0.452	0.479	5,124,759	0.4559	-0.96%
1995-10-27	0	2.600	2.575	2.600	2.600	2.725	1,708,148	4,496,278	2.6323	0.461	0.457	0.461	0.461	0.483	9,628,150	0.4670	-4.59%
1995-10-26	0	2.725	2.725	2.750	2.300	2.750	8,377,165	20,471,134	2.4437	0.483	0.483	0.488	0.408	0.488	47,218,745	0.4335	12.37%
1995-10-25	0	2.425	2.425	2.450	2.425	2.475	715,000	1,744,450	2.4398	0.430	0.430	0.435	0.430	0.439	4,030,170	0.4328	-2.02%
1995-10-24	0	2.475	2.475	2.500	2.275	2.550	961,993	2,350,409	2.4433	0.439	0.439	0.444	0.404	0.452	5,422,372	0.4335	8.79%
1995-10-23	0	2.275	2.275	2.300	2.275	2.300	96,801	220,382	2.2767	0.404	0.404	0.408	0.404	0.408	545,629	0.4039	-1.09%
1995-10-20	0	2.300	2.250	2.325	2.300	2.325	222,299	512,142	2.3038	0.408	0.399	0.412	0.408	0.412	1,253,011	0.4087	-1.08%
1995-10-19	0	2.325	2.300	2.325	2.300	2.350	78,675	183,610	2.3338	0.412	0.408	0.412	0.408	0.417	443,460	0.4140	-1.06%
1995-10-18	0	2.350	2.325	2.375	2.325	2.375	288,664	676,694	2.3442	0.417	0.412	0.421	0.412	0.421	1,627,084	0.4159	-4.08%
1995-10-17	0	2.450	2.400	2.450	2.275	2.450	446,187	1,032,727	2.3146	0.435	0.426	0.435	0.404	0.435	2,514,979	0.4106	7.69%
1995-10-16	0	2.275	2.275	2.300	2.275	2.300	299,800	686,030	2.2883	0.404	0.404	0.408	0.404	0.408	1,689,853	0.4060	-1.09%
1995-10-13	0	2.300	2.275	2.300	2.275	2.300	223,000	507,400	2.2753	0.408	0.404	0.408	0.404	0.408	1,256,962	0.4037	2.22%
1995-10-12	0	2.250	2.250	2.275	2.250	2.250	88,000	198,000	2.2500	0.399	0.399	0.404	0.399	0.399	496,021	0.3992	0.00%
1995-10-11	0	2.250	2.225	2.275	2.225	2.250	101,684	227,074	2.2331	0.399	0.395	0.404	0.395	0.399	573,152	0.3962	0.00%
1995-10-10	0	2.250	2.225	2.275	2.225	2.275	168,066	378,339	2.2511	0.399	0.395	0.404	0.395	0.404	947,321	0.3994	-1.10%
1995-10-09	0	2.275	2.275	2.300	2.250	2.275	141,400	319,525	2.2597	0.404	0.404	0.408	0.399	0.404	797,016	0.4009	1.11%
1995-10-06	0	2.250	2.225	2.250	2.225	2.250	377,666	842,765	2.2315	0.399	0.395	0.399	0.395	0.399	2,128,753	0.3959	1.12%
1995-10-05	0	2.225	2.225	2.250	2.225	2.250	187,100	420,235	2.2460	0.395	0.395	0.399	0.395	0.399	1,054,608	0.3985	-1.11%
1995-10-04	0	2.250	2.225	2.250	2.225	2.250	183,155	411,776	2.2482	0.399	0.395	0.399	0.395	0.399	1,032,372	0.3989	1.12%
1995-10-03	0	2.225	2.225	2.275	2.200	2.225	52,088	115,685	2.2210	0.395	0.395	0.404	0.390	0.395	293,599	0.3940	0.00%
1995-10-02	0	2.225	2.225	2.275	2.225	2.275	138,694	311,882	2.2487	0.395	0.395	0.404	0.395	0.404	781,763	0.3989	-2.20%
1995-09-29	0	2.275	2.250	2.275	2.275	2.300	81,066	185,015	2.2823	0.404	0.399	0.404	0.404	0.408	456,937	0.4049	-1.09%
1995-09-28	0	2.300	2.225	2.300	2.225	2.300	118,000	265,800	2.2525	0.408	0.395	0.408	0.395	0.408	665,119	0.3996	2.22%
1995-09-27	0	2.250	2.225	2.250	2.225	2.250	234,000	523,200	2.2359	0.399	0.395	0.399	0.395	0.399	1,318,965	0.3967	1.12%
1995-09-26	0	2.225	2.200	2.250	2.225	2.250	267,600	598,210	2.2355	0.395	0.390	0.399	0.395	0.399	1,508,355	0.3966	-1.11%
1995-09-25	0	2.250	2.250	2.325	2.250	2.250	99,000	222,750	2.2500	0.399	0.399	0.412	0.399	0.399	558,024	0.3992	0.00%
1995-09-22	0	2.250	2.250	2.275	2.225	2.250	123,000	276,250	2.2459	0.399	0.399	0.404	0.395	0.399	693,302	0.3985	1.12%
1995-09-21	0	2.225	2.225	2.250	2.200	2.225	40,666	89,865	2.2098	0.395	0.395	0.399	0.390	0.395	229,218	0.3921	-0.67%
1995-09-20	0	2.275	2.275	2.300	2.225	2.300	196,000	447,975	2.2856	0.397	0.397	0.402	0.389	0.402	1,122,036	0.3993	0.00%
1995-09-19	0	2.275	2.275	2.300	2.250	2.300	513,000	1,173,400	2.2873	0.397	0.397	0.402	0.393	0.402	2,936,758	0.3996	0.00%
1995-09-18	0	2.275	2.275	2.300	2.250	2.350	253,000	587,850	2.3235	0.397	0.397	0.402	0.393	0.411	1,448,342	0.4059	-3.19%
1995-09-15	0	2.350	2.350	2.400	2.275	2.325	251,000	579,975	2.3107	0.411	0.411	0.419	0.397	0.406	1,436,893	0.4036	3.30%
1995-09-14	0	2.275	2.275	2.375	2.275	2.300	325,000	746,700	2.2975	0.397	0.397	0.415	0.397	0.402	1,860,519	0.4013	-1.09%
1995-09-13	0	2.300	2.275	2.300	2.200	2.300	439,000	989,350	2.2536	0.402	0.397	0.402	0.384	0.402	2,513,132	0.3937	1.10%
1995-09-12	0	2.275	2.275	2.300	2.200	2.275	655,599	1,476,143	2.2516	0.397	0.397	0.402	0.384	0.397	3,753,090	0.3933	3.41%
1995-09-11	0	2.200	2.200	2.225	2.200	2.225	157,000	347,350	2.2124	0.384	0.384	0.389	0.384	0.389	898,774	0.3865	-2.22%
1995-09-08	0	2.250	2.225	2.250	2.200	2.250	49,088	109,026	2.2210	0.393	0.389	0.393	0.384	0.393	281,013	0.3880	2.27%
1995-09-07	0	2.200	2.200	-	2.175	2.225	59,293	130,665	2.2037	0.384	0.384	-	0.380	0.389	339,433	0.3850	0.00%
1995-09-06	0	2.200	2.200	2.300	2.200	2.250	365,132	805,827	2.2069	0.384	0.384	0.402	0.384	0.393	2,090,262	0.3855	0.00%
1995-09-05	0	2.200	2.200	2.275	2.200	2.250	165,500	369,800	2.2344	0.384	0.384	0.397	0.384	0.393	947,434	0.3903	-4.35%
1995-09-04	0	2.300	2.250	2.300	2.250	2.300	59,000	135,550	2.2975	0.402	0.393	0.402	0.393	0.402	337,756	0.4013	0.00%
1995-09-01	0	2.300	2.175	2.300	2.250	2.300	17,000	38,500	2.2647	0.402	0.380	0.402	0.393	0.402	97,319	0.3956	5.75%
1995-08-31	0	2.175	2.175	2.200	2.175	2.200	140,600	308,355	2.1931	0.380	0.380	0.384	0.380	0.384	804,889	0.3831	-1.14%
1995-08-30	0	2.200	2.200	2.225	2.125	2.250	406,000	890,800	2.1941	0.384	0.384	0.389	0.371	0.393	2,324,218	0.3833	-4.35%
1995-08-29	0	2.300	2.275	2.325	2.275	2.325	508,000	1,172,800	2.3087	0.402	0.397	0.406	0.397	0.406	2,908,134	0.4033	-1.08%
1995-08-25	0	2.325	2.300	2.325	2.300	2.325	203,000	470,675	2.3186	0.406	0.402	0.406	0.402	0.406	1,162,109	0.4050	0.00%
1995-08-24	0	2.325	2.300	2.350	2.300	2.325	213,800	496,715	2.3233	0.406	0.402	0.411	0.402	0.406	1,223,935	0.4058	-1.06%
1995-08-23	0	2.350	2.300	2.350	2.325	2.350	105,044	244,545	2.3280	0.411	0.402	0.411	0.406	0.411	601,343	0.4067	1.08%
1995-08-22	0	2.325	2.300	2.325	2.300	2.350	382,800	890,440	2.3261	0.406	0.402	0.406	0.402	0.411	2,191,405	0.4063	0.00%
1995-08-21	0	2.325	2.275	2.325	2.275	2.325	518,000	1,200,425	2.3174	0.406	0.397	0.406	0.397	0.406	2,965,381	0.4048	-1.06%
1995-08-18	0	2.350	2.350	2.400	2.300	2.350	446,000	1,046,700	2.3469	0.411	0.411	0.419	0.402	0.411	2,553,205	0.4100	-2.08%
1995-08-17	0	2.400	2.375	2.400	2.375	2.400	393,305	943,379	2.3986	0.419	0.415	0.419	0.415	0.419	2,251,543	0.4190	0.00%
1995-08-16	0	2.400	2.375	2.400	2.375	2.500	2,307,285	5,543,216	2.4025	0.419	0.415	0.419	0.415	0.437	13,208,454	0.4197	-9.43%
1995-08-15	0	2.650	2.625	2.650	2.550	2.700	320,210	832,334	2.5993	0.463	0.459	0.463	0.445	0.472	1,833,098	0.4541	3.92%
1995-08-14	0	2.550	2.525	2.550	2.550	2.750	297,600	778,225	2.6150	0.445	0.441	0.445	0.445	0.480	1,703,663	0.4568	0.00%
1995-08-11	0	2.550	2.525	2.550	2.500	2.550	678,000	1,699,250	2.5063	0.445	0.441	0.445	0.437	0.445	3,881,329	0.4378	-0.97%
1995-08-10	0	2.575	2.550	2.600	2.575	2.650	361,400	934,920	2.5869	0.450	0.445	0.454	0.450	0.463	2,068,897	0.4519	-2.83%
1995-08-09	0	2.650	2.650	2.675	2.650	2.675	281,000	750,700	2.6715	0.463	0.463	0.467	0.463	0.467	1,608,633	0.4667	-0.93%
1995-08-08	0	2.675	2.650	2.675	2.675	2.750	267,860	722,600	2.6977	0.467	0.463	0.467	0.467	0.480	1,533,411	0.4712	-1.83%
1995-08-07	0	2.725	2.725	2.750	2.725	2.775	66,000	181,775	2.7542	0.476	0.476	0.480	0.476	0.485	377,828	0.4811	-1.80%
1995-08-04	0	2.775	2.750	2.775	2.725	2.825	293,488	808,435	2.7546	0.485	0.480	0.485	0.476	0.493	1,680,123	0.4812	1.83%
1995-08-03	0	2.725	2.725	2.750	2.700	2.750	420,000	1,138,450	2.7106	0.476	0.476	0.480	0.472	0.480	2,404,363	0.4735	0.00%
1995-08-02	0	2.725	2.700	2.750	2.725	2.725	145,000	395,125	2.7250	0.476	0.472	0.480	0.476	0.476	830,078	0.4760	0.00%
1995-08-01	0	2.725	2.700	2.725	2.650	2.750	403,600	1,090,840	2.7028	0.476	0.472	0.476	0.463	0.480	2,310,478	0.4721	0.93%
1995-07-31	0	2.700	2.675	2.725	2.700	2.750	139,999	380,347	2.7168	0.472	0.467	0.476	0.472	0.480	801,449	0.4746	-1.82%
1995-07-28	0	2.750	2.725	2.750	2.675	2.750	151,000	409,000	2.7086	0.480	0.476	0.480	0.467	0.480	864,426	0.4731	2.80%
1995-07-27	0	2.675	2.650	2.700	2.675	2.675	85,000	227,375	2.6750	0.467	0.463	0.472	0.467	0.467	486,597	0.4673	0.94%
1995-07-26	0	2.650	2.650	2.675	2.650	2.750	80,027	213,718	2.6706	0.463	0.463	0.467	0.463	0.480	458,128	0.4665	-0.93%
1995-07-25	0	2.675	2.675	2.725	2.675	2.725	231,000	618,475	2.6774	0.467	0.467	0.476	0.467	0.476	1,322,400	0.4677	0.00%
1995-07-24	0	2.675	2.650	2.700	2.675	2.725	150,000	402,500	2.6833	0.467	0.463	0.472	0.467	0.476	858,701	0.4687	-2.73%
1995-07-21	0	2.750	2.750	2.800	2.700	2.775	105,000	288,500	2.7476	0.480	0.480	0.489	0.472	0.485	601,091	0.4800	0.00%
1995-07-20	0	2.750	2.700	2.750	2.600	2.750	227,353	599,275	2.6359	0.480	0.472	0.480	0.454	0.480	1,301,522	0.4604	1.85%
1995-07-19	0	2.700	2.675	2.700	2.675	2.750	338,000	912,675	2.7002	0.472	0.467	0.472	0.467	0.480	1,934,940	0.4717	-3.57%
1995-07-18	0	2.800	2.800	2.825	2.800	2.850	292,133	824,786	2.8233	0.489	0.489	0.493	0.489	0.498	1,672,366	0.4932	-0.88%
1995-07-17	0	2.825	2.800	2.825	2.775	2.825	358,000	1,003,725	2.8037	0.493	0.489	0.493	0.485	0.493	2,049,433	0.4898	0.89%
1995-07-14	0	2.800	2.775	2.800	2.750	2.825	503,000	1,407,725	2.7987	0.489	0.485	0.489	0.480	0.493	2,879,511	0.4889	1.82%
1995-07-13	0	2.750	2.775	2.800	2.750	3.000	701,000	1,961,250	2.7978	0.480	0.485	0.489	0.480	0.524	4,012,996	0.4887	-0.90%
1995-07-12	0	2.775	2.775	2.800	2.750	2.800	190,400	527,550	2.7707	0.485	0.485	0.489	0.480	0.489	1,089,978	0.4840	0.00%
1995-07-11	0	2.775	2.775	2.800	2.775	2.800	206,280	575,538	2.7901	0.485	0.485	0.489	0.485	0.489	1,180,886	0.4874	0.91%
1995-07-10	0	2.750	2.750	2.775	2.725	2.800	241,500	671,500	2.7805	0.480	0.480	0.485	0.476	0.489	1,382,509	0.4857	-1.79%
1995-07-07	0	2.800	2.775	2.800	2.775	2.800	190,500	530,750	2.7861	0.489	0.485	0.489	0.485	0.489	1,090,550	0.4867	1.82%
1995-07-06	0	2.750	2.750	2.775	2.750	2.825	505,333	1,409,366	2.7890	0.480	0.480	0.485	0.480	0.493	2,892,867	0.4872	-3.51%
1995-07-05	0	2.850	2.825	2.850	2.825	2.850	477,000	1,354,625	2.8399	0.498	0.493	0.498	0.493	0.498	2,730,669	0.4961	1.79%
1995-07-04	0	2.800	2.800	2.825	2.725	2.825	352,000	978,575	2.7800	0.489	0.489	0.493	0.476	0.493	2,015,085	0.4856	0.90%
1995-07-03	0	2.775	2.775	2.800	2.750	2.800	303,000	838,925	2.7687	0.485	0.485	0.489	0.480	0.489	1,734,576	0.4836	0.00%
1995-06-30	0	2.775	2.725	2.775	2.675	2.775	416,566	1,121,314	2.6918	0.485	0.476	0.485	0.467	0.485	2,384,705	0.4702	3.74%
1995-06-29	0	2.675	2.675	2.700	2.650	2.675	142,710	381,442	2.6728	0.467	0.467	0.472	0.463	0.467	816,968	0.4669	0.94%
1995-06-28	0	2.650	2.650	2.675	2.650	2.675	101,587	269,418	2.6521	0.463	0.463	0.467	0.463	0.467	581,552	0.4633	-0.93%
1995-06-27	0	2.675	2.650	2.725	2.675	2.825	1,507,108	4,159,309	2.7598	0.467	0.463	0.476	0.467	0.493	8,627,702	0.4821	-0.93%
1995-06-26	0	2.700	2.700	2.725	2.425	2.750	766,000	2,012,905	2.6278	0.472	0.472	0.476	0.424	0.480	4,385,100	0.4590	9.09%
1995-06-23	0	2.475	2.475	2.500	2.475	2.550	140,265	350,873	2.5015	0.432	0.432	0.437	0.432	0.445	802,971	0.4370	0.00%
1995-06-22	0	2.475	2.450	2.475	2.425	2.475	169,166	413,907	2.4468	0.432	0.428	0.432	0.424	0.432	968,420	0.4274	0.00%
1995-06-21	0	2.475	2.450	2.475	2.425	2.475	144,207	352,116	2.4417	0.432	0.428	0.432	0.424	0.432	825,538	0.4265	1.02%
1995-06-20	0	2.450	2.425	2.450	2.425	2.600	3,252,000	8,111,775	2.4944	0.428	0.424	0.428	0.424	0.454	18,616,639	0.4357	1.03%
1995-06-16	0	2.425	2.425	2.450	2.425	2.450	103,085	250,668	2.4317	0.424	0.424	0.428	0.424	0.428	590,128	0.4248	-1.02%
1995-06-15	0	2.450	2.425	2.475	2.425	2.450	62,000	151,850	2.4492	0.428	0.424	0.432	0.424	0.428	354,930	0.4278	-1.01%
1995-06-14	0	2.475	2.450	2.475	2.450	2.500	222,088	548,102	2.4679	0.432	0.428	0.432	0.428	0.437	1,271,381	0.4311	1.02%
1995-06-13	0	2.450	2.425	2.450	2.425	2.500	489,726	1,199,452	2.4492	0.428	0.424	0.428	0.424	0.437	2,803,522	0.4278	1.03%
1995-06-12	0	2.425	2.425	2.450	2.425	2.450	310,709	757,256	2.4372	0.424	0.424	0.428	0.424	0.428	1,778,708	0.4257	-1.02%
1995-06-09	0	2.450	2.400	2.475	2.400	2.450	399,666	970,315	2.4278	0.428	0.419	0.432	0.419	0.428	2,287,958	0.4241	0.00%
1995-06-08	0	2.450	2.425	2.450	2.425	2.500	203,000	500,050	2.4633	0.428	0.424	0.428	0.424	0.437	1,162,109	0.4303	2.08%
1995-06-07	0	2.400	2.400	2.425	2.400	2.450	168,400	408,350	2.4249	0.419	0.419	0.424	0.419	0.428	964,035	0.4236	-2.04%
1995-06-06	0	2.450	2.425	2.450	2.425	2.475	417,397	1,022,688	2.4502	0.428	0.424	0.428	0.424	0.432	2,389,462	0.4280	0.00%
1995-06-05	0	2.450	2.425	2.450	2.450	2.500	471,600	1,156,915	2.4532	0.428	0.424	0.428	0.428	0.437	2,699,756	0.4285	-1.01%
1995-06-01	0	2.475	2.450	2.475	2.450	2.500	230,000	568,250	2.4707	0.432	0.428	0.432	0.428	0.437	1,316,675	0.4316	1.02%
1995-05-31	0	2.450	2.425	2.475	2.450	2.475	80,000	196,075	2.4509	0.428	0.424	0.432	0.428	0.432	457,974	0.4281	0.00%
1995-05-30	0	2.450	2.425	2.450	2.400	2.450	148,600	357,650	2.4068	0.428	0.424	0.428	0.419	0.428	850,687	0.4204	2.08%
1995-05-29	0	2.400	2.375	2.400	2.400	2.400	276,000	662,400	2.4000	0.419	0.415	0.419	0.419	0.419	1,580,010	0.4192	-1.03%
1995-05-26	0	2.425	2.400	2.425	2.400	2.450	101,688	246,548	2.4246	0.424	0.419	0.424	0.419	0.428	582,131	0.4235	-1.02%
1995-05-25	0	2.450	2.400	2.450	2.375	2.450	132,497	319,181	2.4090	0.428	0.419	0.428	0.415	0.428	758,502	0.4208	2.08%
1995-05-24	0	2.400	2.400	2.425	2.325	2.600	237,200	573,155	2.4163	0.419	0.419	0.424	0.406	0.454	1,357,893	0.4221	-3.03%
1995-05-23	0	2.475	2.450	2.475	2.425	2.475	245,050	595,985	2.4321	0.432	0.428	0.432	0.424	0.432	1,402,831	0.4248	4.21%
1995-05-22	0	2.375	2.375	2.400	2.375	2.375	40,000	95,000	2.3750	0.415	0.415	0.419	0.415	0.415	228,987	0.4149	1.06%
1995-05-19	0	2.350	2.350	2.375	2.325	2.350	141,000	329,900	2.3397	0.411	0.411	0.415	0.406	0.411	807,179	0.4087	-2.08%
1995-05-18	0	2.400	2.375	2.400	2.375	2.425	200,992	480,132	2.3888	0.419	0.415	0.419	0.415	0.424	1,150,614	0.4173	0.00%
1995-05-17	0	2.400	2.400	2.450	2.400	2.425	218,864	525,644	2.4017	0.419	0.419	0.428	0.419	0.424	1,252,925	0.4195	0.00%
1995-05-16	0	2.400	2.400	2.450	2.400	2.450	219,259	532,146	2.4270	0.419	0.419	0.428	0.419	0.428	1,255,186	0.4240	-2.04%
1995-05-15	0	2.450	2.425	2.475	2.425	2.475	135,403	331,143	2.4456	0.428	0.424	0.432	0.424	0.432	775,138	0.4272	-2.00%
1995-05-12	0	2.500	2.475	2.525	2.475	2.525	611,598	1,527,831	2.4981	0.437	0.432	0.441	0.432	0.441	3,501,199	0.4364	1.01%
1995-05-11	0	2.475	2.475	2.500	2.350	2.700	522,332	1,280,714	2.4519	0.432	0.432	0.437	0.411	0.472	2,990,180	0.4283	2.06%
1995-05-10	0	2.425	2.400	2.425	2.325	2.425	366,530	867,729	2.3674	0.424	0.419	0.424	0.406	0.424	2,098,265	0.4135	3.19%
1995-05-09	0	2.350	2.325	2.350	2.300	2.350	221,190	514,559	2.3263	0.411	0.406	0.411	0.402	0.411	1,266,241	0.4064	1.08%
1995-05-08	0	2.325	2.300	2.325	2.325	2.400	161,000	374,400	2.3255	0.406	0.402	0.406	0.406	0.419	921,672	0.4062	0.00%
1995-05-05	0	2.325	2.300	2.325	2.250	2.325	61,000	139,825	2.2922	0.406	0.402	0.406	0.393	0.406	349,205	0.4004	1.09%
1995-05-04	0	2.300	2.275	2.375	2.275	2.300	110,799	254,428	2.2963	0.402	0.397	0.415	0.397	0.402	634,288	0.4011	0.00%
1995-05-03	0	2.300	2.300	2.350	2.275	2.275	2,840	6,335	2.2306	0.402	0.402	0.411	0.397	0.397	16,258	0.3897	2.22%
1995-05-02	0	2.250	2.250	2.300	2.250	2.375	633,160	1,447,411	2.2860	0.393	0.393	0.402	0.393	0.415	3,624,635	0.3993	-4.26%
1995-05-01	0	2.350	2.300	2.350	2.325	2.375	244,800	578,355	2.3626	0.411	0.402	0.411	0.406	0.415	1,401,400	0.4127	-1.05%
1995-04-28	0	2.375	2.375	2.400	2.375	2.375	110,000	261,250	2.3750	0.415	0.415	0.419	0.415	0.415	629,714	0.4149	0.00%
1995-04-27	0	2.375	2.375	2.400	2.375	2.400	228,000	542,000	2.3772	0.415	0.415	0.419	0.415	0.419	1,305,226	0.4153	0.00%
1995-04-26	0	2.375	2.350	2.375	2.375	2.400	562,000	1,342,250	2.3883	0.415	0.411	0.415	0.415	0.419	3,217,267	0.4172	-2.06%
1995-04-25	0	2.425	2.375	2.400	2.400	2.425	405,200	980,075	2.4187	0.424	0.415	0.419	0.419	0.424	2,319,638	0.4225	1.04%
1995-04-24	0	2.400	2.400	2.425	2.400	2.450	271,000	660,400	2.4369	0.419	0.419	0.424	0.419	0.428	1,551,387	0.4257	-2.04%
1995-04-21	0	2.450	2.425	2.450	2.400	2.450	149,600	363,550	2.4301	0.428	0.424	0.428	0.419	0.428	856,411	0.4245	2.08%
1995-04-20	0	2.400	2.400	2.425	2.400	2.425	100,000	240,250	2.4025	0.419	0.419	0.424	0.419	0.424	572,467	0.4197	0.00%
1995-04-19	0	2.400	2.375	2.450	2.400	2.400	197,758	474,524	2.3995	0.419	0.415	0.428	0.419	0.419	1,132,100	0.4192	0.00%
1995-04-18	0	2.400	2.375	2.400	2.400	2.500	618,332	1,491,880	2.4127	0.419	0.415	0.419	0.419	0.437	3,539,749	0.4215	-4.00%
1995-04-13	0	2.500	2.500	2.525	2.475	2.500	227,000	562,500	2.4780	0.437	0.437	0.441	0.432	0.437	1,299,501	0.4329	1.01%
1995-04-12	0	2.475	2.475	2.500	2.450	2.500	360,000	887,000	2.4639	0.432	0.432	0.437	0.428	0.437	2,060,883	0.4304	-1.00%
1995-04-11	0	2.500	2.500	2.525	-	-	20,000	50,500	2.5250	0.437	0.437	0.441	-	-	114,493	0.4411	1.01%
1995-04-10	0	2.475	2.475	2.575	2.450	2.475	339,327	839,552	2.4742	0.432	0.432	0.450	0.428	0.432	1,942,536	0.4322	0.00%
1995-04-07	0	2.475	2.450	2.475	2.425	2.475	196,000	481,750	2.4579	0.432	0.428	0.432	0.424	0.432	1,122,036	0.4294	0.00%
1995-04-06	0	2.475	2.450	2.500	2.475	2.500	288,106	717,749	2.4913	0.432	0.428	0.437	0.432	0.437	1,649,313	0.4352	-1.00%
1995-04-04	0	2.500	2.500	2.525	2.475	2.500	133,221	332,369	2.4949	0.437	0.437	0.441	0.432	0.437	762,647	0.4358	-0.99%
1995-04-03	0	2.525	2.500	2.525	2.425	2.600	468,246	1,189,016	2.5393	0.441	0.437	0.441	0.424	0.454	2,680,556	0.4436	-1.94%
1995-03-31	0	2.575	2.550	2.575	2.550	2.625	612,000	1,569,025	2.5638	0.450	0.445	0.450	0.445	0.459	3,503,500	0.4478	-1.90%
1995-03-30	0	2.625	2.625	2.650	2.575	2.675	770,000	2,025,075	2.6300	0.459	0.459	0.463	0.450	0.467	4,407,999	0.4594	-0.94%
1995-03-29	0	2.650	2.625	2.650	2.450	2.675	1,924,200	5,037,335	2.6179	0.463	0.459	0.463	0.428	0.467	11,015,418	0.4573	4.95%
1995-03-28	0	2.525	2.500	2.525	2.400	2.525	832,000	2,064,475	2.4813	0.441	0.437	0.441	0.419	0.441	4,762,929	0.4334	4.12%
1995-03-27	0	2.425	2.425	2.450	2.425	2.450	375,440	911,876	2.4288	0.424	0.424	0.428	0.424	0.428	2,149,272	0.4243	1.04%
1995-03-24	0	2.400	2.400	2.450	2.375	2.425	157,000	379,275	2.4158	0.419	0.419	0.428	0.415	0.424	898,774	0.4220	0.00%
1995-03-23	0	2.400	2.375	2.400	2.375	2.400	525,000	1,251,725	2.3842	0.419	0.415	0.419	0.415	0.419	3,005,454	0.4165	-3.03%
1995-03-22	0	2.475	2.425	2.475	2.400	2.525	171,000	414,675	2.4250	0.432	0.424	0.432	0.419	0.441	978,919	0.4236	3.12%
1995-03-21	0	2.400	2.350	2.400	2.325	2.400	160,422	378,707	2.3607	0.419	0.411	0.419	0.406	0.419	918,364	0.4124	2.13%
1995-03-20	0	2.350	2.325	2.350	2.300	2.350	99,451	229,820	2.3109	0.411	0.406	0.411	0.402	0.411	569,325	0.4037	2.17%
1995-03-17	0	2.300	2.275	2.300	2.275	2.325	561,000	1,287,325	2.2947	0.402	0.397	0.402	0.397	0.406	3,211,542	0.4008	-1.08%
1995-03-16	0	2.325	2.300	2.325	2.275	2.325	204,000	472,100	2.3142	0.406	0.402	0.406	0.397	0.406	1,167,833	0.4043	0.00%
1995-03-15	0	2.325	2.275	2.325	2.275	2.325	260,000	599,025	2.3039	0.406	0.397	0.406	0.397	0.406	1,488,415	0.4025	1.09%
1995-03-14	0	2.300	2.250	2.325	2.225	2.375	351,924	793,094	2.2536	0.402	0.393	0.406	0.389	0.415	2,014,650	0.3937	1.10%
1995-03-13	0	2.275	2.250	2.275	2.250	2.300	350,666	797,490	2.2742	0.397	0.393	0.397	0.393	0.402	2,007,448	0.3973	1.11%
1995-03-10	0	2.250	2.225	2.275	2.250	2.325	997,600	2,266,560	2.2720	0.393	0.389	0.397	0.393	0.406	5,710,935	0.3969	-4.26%
1995-03-09	0	2.350	2.350	2.375	2.350	2.375	513,000	1,207,450	2.3537	0.411	0.411	0.415	0.411	0.415	2,936,758	0.4112	-1.05%
1995-03-08	0	2.375	2.325	2.375	2.300	2.375	440,000	1,023,025	2.3251	0.415	0.406	0.415	0.402	0.415	2,518,857	0.4061	0.00%
1995-03-07	0	2.375	2.350	2.375	2.375	2.450	166,600	396,585	2.3805	0.415	0.411	0.415	0.415	0.428	953,731	0.4158	0.00%
1995-03-06	0	2.375	2.375	2.400	2.350	2.400	408,000	966,075	2.3678	0.415	0.415	0.419	0.411	0.419	2,335,667	0.4136	-1.04%
1995-03-03	0	2.400	2.400	2.425	2.375	2.400	256,000	609,775	2.3819	0.419	0.419	0.424	0.415	0.419	1,465,517	0.4161	-1.03%
1995-03-02	0	2.425	2.400	2.475	2.425	2.425	167,165	405,196	2.4239	0.424	0.419	0.432	0.424	0.424	956,965	0.4234	0.00%
1995-03-01	0	2.425	2.425	2.450	2.400	2.475	481,000	1,170,950	2.4344	0.424	0.424	0.428	0.419	0.432	2,753,568	0.4252	-3.96%
1995-02-28	0	2.525	2.475	2.525	2.425	2.525	430,000	1,066,125	2.4794	0.441	0.432	0.441	0.424	0.441	2,461,610	0.4331	5.21%
1995-02-27	0	2.400	2.400	2.425	2.400	2.475	661,166	1,600,624	2.4209	0.419	0.419	0.424	0.419	0.432	3,784,960	0.4229	-3.03%
1995-02-24	0	2.475	2.425	2.475	2.425	2.475	721,610	1,761,253	2.4407	0.432	0.424	0.432	0.424	0.432	4,130,982	0.4264	4.21%
1995-02-23	0	2.375	2.375	2.400	2.350	2.450	786,086	1,884,431	2.3972	0.415	0.415	0.419	0.411	0.428	4,500,086	0.4188	2.15%
1995-02-22	0	2.325	2.300	2.350	2.325	2.500	476,000	1,147,100	2.4099	0.406	0.402	0.411	0.406	0.437	2,724,945	0.4210	-5.10%
1995-02-21	0	2.450	2.425	2.450	2.350	2.450	814,000	1,967,550	2.4171	0.428	0.424	0.428	0.411	0.428	4,659,885	0.4222	6.52%
1995-02-20	0	2.300	2.275	2.325	2.275	2.350	393,000	904,450	2.3014	0.402	0.397	0.406	0.397	0.411	2,249,797	0.4020	-1.08%
1995-02-17	0	2.325	2.325	2.350	2.275	2.350	517,000	1,193,975	2.3094	0.406	0.406	0.411	0.397	0.411	2,959,656	0.4034	2.20%
1995-02-16	0	2.275	2.250	2.325	2.275	2.475	1,527,933	3,677,668	2.4070	0.397	0.393	0.406	0.397	0.432	8,746,918	0.4205	-3.19%
1995-02-15	0	2.350	2.300	2.350	2.200	2.350	583,000	1,342,875	2.3034	0.411	0.402	0.411	0.384	0.411	3,337,485	0.4024	5.62%
1995-02-14	0	2.225	2.200	2.250	2.200	2.225	399,000	879,675	2.2047	0.389	0.384	0.393	0.384	0.389	2,284,145	0.3851	-1.11%
1995-02-13	0	2.250	2.225	2.300	2.125	2.300	307,333	683,941	2.2254	0.393	0.389	0.402	0.371	0.402	1,759,381	0.3887	2.27%
1995-02-10	0	2.200	2.175	2.225	2.150	2.300	375,000	825,550	2.2015	0.384	0.380	0.389	0.376	0.402	2,146,753	0.3846	0.00%
1995-02-09	0	2.200	2.200	2.225	2.100	2.225	546,398	1,186,006	2.1706	0.384	0.384	0.389	0.367	0.389	3,127,950	0.3792	4.76%
1995-02-08	0	2.100	2.100	2.125	2.050	2.125	387,000	803,075	2.0751	0.367	0.367	0.371	0.358	0.371	2,215,449	0.3625	2.44%
1995-02-07	0	2.050	2.050	2.125	2.050	2.300	369,200	784,115	2.1238	0.358	0.358	0.371	0.358	0.402	2,113,550	0.3710	-2.38%
1995-02-06	0	2.100	2.100	2.125	2.025	2.100	215,000	446,300	2.0758	0.367	0.367	0.371	0.354	0.367	1,230,805	0.3626	5.53%
1995-02-03	0	1.990	1.980	1.990	1.980	2.150	150,000	299,480	1.9965	0.348	0.346	0.348	0.346	0.376	858,701	0.3488	-2.93%
1995-01-30	0	2.050	2.025	2.075	1.990	2.050	100,000	200,850	2.0085	0.358	0.354	0.362	0.348	0.358	572,467	0.3508	2.50%
1995-01-27	0	2.000	1.980	2.000	1.940	2.075	130,800	259,856	1.9867	0.349	0.346	0.349	0.339	0.362	748,787	0.3470	2.56%
1995-01-26	0	1.950	1.950	1.960	1.930	1.970	753,400	1,452,214	1.9275	0.341	0.341	0.342	0.337	0.344	4,312,969	0.3367	0.00%
1995-01-25	0	1.950	1.920	1.950	1.880	1.950	326,800	627,386	1.9198	0.341	0.335	0.341	0.328	0.341	1,870,823	0.3354	2.63%
1995-01-24	0	1.900	1.890	1.930	1.860	1.900	361,000	682,310	1.8901	0.332	0.330	0.337	0.325	0.332	2,066,607	0.3302	2.70%
1995-01-23	0	1.850	1.830	1.860	1.830	1.910	668,333	1,241,516	1.8576	0.323	0.320	0.325	0.320	0.334	3,825,988	0.3245	-5.13%
1995-01-20	0	1.950	1.950	1.960	1.910	1.960	439,660	846,647	1.9257	0.341	0.341	0.342	0.334	0.342	2,516,910	0.3364	-2.50%
1995-01-19	0	2.000	1.950	2.000	2.000	2.025	123,333	247,146	2.0039	0.349	0.341	0.349	0.349	0.354	706,041	0.3500	-3.61%
1995-01-18	0	2.075	2.050	2.075	2.025	2.125	62,200	130,155	2.0925	0.362	0.358	0.362	0.354	0.371	356,075	0.3655	-1.19%
1995-01-17	0	2.100	2.075	2.125	2.000	2.400	207,400	435,789	2.1012	0.367	0.362	0.371	0.349	0.419	1,187,297	0.3670	3.70%
1995-01-16	0	2.025	2.025	2.050	1.970	2.050	134,000	266,440	1.9884	0.354	0.354	0.358	0.344	0.358	767,106	0.3473	-1.22%
1995-01-13	0	2.050	1.990	2.050	1.970	2.150	523,599	1,056,897	2.0185	0.358	0.348	0.358	0.344	0.376	2,997,434	0.3526	-1.44%
1995-01-12	0	2.150	2.150	2.175	2.125	2.200	674,000	1,454,825	2.1585	0.363	0.363	0.368	0.359	0.372	3,988,281	0.3648	-2.27%
1995-01-11	0	2.200	2.150	2.200	2.200	2.275	340,000	766,025	2.2530	0.372	0.363	0.372	0.372	0.384	2,011,893	0.3807	-1.12%
1995-01-10	0	2.225	2.225	2.250	2.150	2.225	409,666	903,157	2.2046	0.376	0.376	0.380	0.363	0.376	2,424,129	0.3726	1.14%
1995-01-09	0	2.200	2.175	2.225	2.200	2.300	474,000	1,055,825	2.2275	0.372	0.368	0.376	0.372	0.389	2,804,815	0.3764	-4.35%
1995-01-06	0	2.300	2.275	2.300	2.300	2.350	2,498,969	5,751,505	2.3016	0.389	0.384	0.389	0.389	0.397	14,787,227	0.3890	-3.16%
1995-01-05	0	2.375	2.350	2.375	2.350	2.375	123,832	292,705	2.3637	0.401	0.397	0.401	0.397	0.401	732,755	0.3995	0.00%
1995-01-04	0	2.375	2.375	2.400	2.325	2.375	2,200,000	5,072,650	2.3058	0.401	0.401	0.406	0.393	0.401	13,018,129	0.3897	3.26%
1995-01-03	0	2.300	2.275	2.350	2.300	2.500	377,176	897,042	2.3783	0.389	0.384	0.397	0.389	0.422	2,231,875	0.4019	-7.07%
1994-12-30	0	2.475	2.450	2.475	2.475	2.525	46,000	113,900	2.4761	0.418	0.414	0.418	0.418	0.427	272,197	0.4184	1.02%
1994-12-29	0	2.450	2.450	2.475	2.425	2.525	431,133	1,067,988	2.4772	0.414	0.414	0.418	0.410	0.427	2,551,157	0.4186	0.00%
1994-12-28	0	2.450	2.450	2.475	2.400	2.525	300,000	745,550	2.4852	0.414	0.414	0.418	0.406	0.427	1,775,199	0.4200	-3.92%
1994-12-23	0	2.550	2.525	2.575	2.525	2.600	2,033,000	5,093,625	2.5055	0.431	0.427	0.435	0.427	0.439	12,029,934	0.4234	0.99%
1994-12-22	0	2.525	2.525	2.550	2.525	2.625	3,077,400	7,723,320	2.5097	0.427	0.427	0.431	0.427	0.444	18,209,995	0.4241	-2.88%
1994-12-21	0	2.600	2.550	2.600	2.525	2.625	218,800	565,445	2.5843	0.439	0.431	0.439	0.427	0.444	1,294,712	0.4367	-0.95%
1994-12-20	0	2.625	2.600	2.625	2.475	2.700	3,011,000	7,549,125	2.5072	0.444	0.439	0.444	0.418	0.456	17,817,084	0.4237	1.94%
1994-12-19	0	2.575	2.575	2.600	2.550	2.725	987,000	2,604,400	2.6387	0.435	0.435	0.439	0.431	0.461	5,840,406	0.4459	-10.43%
1994-12-16	0	2.875	2.875	2.900	2.650	2.950	3,284,497	8,841,768	2.6920	0.486	0.486	0.490	0.448	0.499	19,435,457	0.4549	7.48%
1994-12-15	0	2.675	2.675	2.700	2.600	2.725	1,207,141	3,222,456	2.6695	0.452	0.452	0.456	0.439	0.461	7,143,053	0.4511	0.94%
1994-12-14	0	2.650	2.625	2.650	2.500	2.650	1,308,927	3,413,818	2.6081	0.448	0.444	0.448	0.422	0.448	7,745,355	0.4408	6.00%
1994-12-13	0	2.500	2.500	2.525	2.500	2.675	1,645,167	4,219,870	2.5650	0.422	0.422	0.427	0.422	0.452	9,734,998	0.4335	-6.54%
1994-12-12	0	2.675	2.650	2.675	2.675	2.700	231,000	621,200	2.6892	0.452	0.448	0.452	0.452	0.456	1,366,904	0.4545	-0.93%
1994-12-09	0	2.700	2.700	2.725	2.700	2.800	954,000	2,600,050	2.7254	0.456	0.456	0.461	0.456	0.473	5,645,134	0.4606	-3.57%
1994-12-08	0	2.800	2.800	2.825	2.750	2.850	569,000	1,591,750	2.7975	0.473	0.473	0.477	0.465	0.482	3,366,961	0.4728	-3.45%
1994-12-07	0	2.900	2.875	2.900	2.825	2.900	279,600	803,535	2.8739	0.490	0.486	0.490	0.477	0.490	1,654,486	0.4857	0.00%
1994-12-06	0	2.900	2.900	2.925	2.775	2.900	1,185,120	3,285,693	2.7725	0.490	0.490	0.494	0.469	0.490	7,012,748	0.4685	3.57%
1994-12-05	0	2.800	2.800	2.825	2.725	2.875	688,000	1,923,700	2.7961	0.473	0.473	0.477	0.461	0.486	4,071,124	0.4725	0.90%
1994-12-02	0	2.775	2.725	2.775	2.725	2.875	2,724,062	7,529,518	2.7641	0.469	0.461	0.469	0.461	0.486	16,119,177	0.4671	-4.31%
1994-12-01	0	2.900	2.875	2.925	2.875	3.050	1,309,000	3,833,850	2.9288	0.490	0.486	0.494	0.486	0.515	7,745,787	0.4950	-2.52%
1994-11-30	0	2.975	2.925	2.975	2.900	3.025	868,000	2,555,000	2.9435	0.503	0.494	0.503	0.490	0.511	5,136,243	0.4974	-1.65%
1994-11-29	0	3.025	3.025	3.100	3.000	3.250	630,661	1,943,873	3.0823	0.511	0.511	0.524	0.507	0.549	3,731,830	0.5209	-2.42%
1994-11-28	0	3.100	3.075	3.125	3.050	3.200	707,400	2,182,685	3.0855	0.524	0.520	0.528	0.515	0.541	4,185,920	0.5214	-3.13%
1994-11-25	0	3.200	3.175	3.200	3.175	3.225	256,000	816,725	3.1903	0.541	0.537	0.541	0.537	0.545	1,514,837	0.5392	-0.78%
1994-11-24	0	3.225	3.200	3.225	3.150	3.325	740,266	2,397,178	3.2383	0.545	0.541	0.545	0.532	0.562	4,380,399	0.5473	3.20%
1994-11-23	0	3.125	3.125	3.150	3.050	3.150	918,264	2,847,429	3.1009	0.528	0.528	0.532	0.515	0.532	5,433,672	0.5240	-6.02%
1994-11-22	0	3.325	3.300	3.350	3.300	3.525	990,800	3,368,985	3.4003	0.562	0.558	0.566	0.558	0.596	5,862,892	0.5746	-6.34%
1994-11-21	0	3.550	3.550	3.575	3.525	3.700	1,111,000	3,990,375	3.5917	0.600	0.600	0.604	0.596	0.625	6,574,155	0.6070	-3.40%
1994-11-18	0	3.675	3.650	3.675	3.650	3.750	1,090,403	4,024,331	3.6907	0.621	0.617	0.621	0.617	0.634	6,452,276	0.6237	-2.00%
1994-11-17	0	3.750	3.750	3.775	3.750	3.775	472,000	1,781,125	3.7736	0.634	0.634	0.638	0.634	0.638	2,792,980	0.6377	-0.66%
1994-11-16	0	3.775	3.775	3.800	3.775	3.800	238,000	901,450	3.7876	0.638	0.638	0.642	0.638	0.642	1,408,325	0.6401	-0.66%
1994-11-15	0	3.800	3.775	3.800	3.775	3.825	650,600	2,472,190	3.7999	0.642	0.638	0.642	0.638	0.646	3,849,816	0.6422	0.66%
1994-11-14	0	3.775	3.775	3.800	3.775	3.800	458,000	1,735,700	3.7897	0.638	0.638	0.642	0.638	0.642	2,710,138	0.6404	-0.66%
1994-11-11	0	3.800	3.775	3.800	3.775	3.800	520,000	1,975,625	3.7993	0.642	0.638	0.642	0.638	0.642	3,077,012	0.6421	0.00%
1994-11-10	0	3.800	3.775	3.800	3.800	3.800	210,800	800,755	3.7986	0.642	0.638	0.642	0.642	0.642	1,247,373	0.6420	-0.65%
1994-11-09	0	3.825	3.800	3.825	3.800	3.825	573,044	2,183,687	3.8107	0.646	0.642	0.646	0.642	0.646	3,390,891	0.6440	0.66%
1994-11-08	0	3.800	3.775	3.800	3.775	3.800	563,999	2,142,811	3.7993	0.642	0.638	0.642	0.638	0.642	3,337,369	0.6421	0.00%
1994-11-07	0	3.800	3.775	3.800	3.775	3.800	170,000	645,850	3.7991	0.642	0.638	0.642	0.638	0.642	1,005,946	0.6420	0.00%
1994-11-04	0	3.800	3.800	3.825	3.775	3.825	1,081,000	4,108,775	3.8009	0.642	0.642	0.646	0.638	0.646	6,396,635	0.6423	-0.65%
1994-11-03	0	3.825	3.800	3.825	3.800	3.825	354,000	1,353,800	3.8243	0.646	0.642	0.646	0.642	0.646	2,094,735	0.6463	0.66%
1994-11-02	0	3.800	3.800	3.825	3.800	3.850	331,576	1,267,822	3.8236	0.642	0.642	0.646	0.642	0.651	1,962,045	0.6462	-0.65%
1994-11-01	0	3.825	3.825	3.850	3.825	3.825	546,601	2,090,794	3.8251	0.646	0.646	0.651	0.646	0.646	3,234,419	0.6464	0.00%
1994-10-31	0	3.825	3.800	3.850	3.800	3.825	858,448	3,270,270	3.8095	0.646	0.642	0.651	0.642	0.646	5,079,721	0.6438	1.32%
1994-10-28	0	3.775	3.775	3.800	3.775	3.825	514,400	1,954,460	3.7995	0.638	0.638	0.642	0.638	0.646	3,043,875	0.6421	-0.66%
1994-10-27	0	3.800	3.800	3.825	3.800	3.825	350,000	1,330,725	3.8021	0.642	0.642	0.646	0.642	0.646	2,071,066	0.6425	-0.65%
1994-10-26	0	3.825	3.800	3.825	3.800	3.825	318,000	1,208,500	3.8003	0.646	0.642	0.646	0.642	0.646	1,881,711	0.6422	0.66%
1994-10-25	0	3.800	3.800	3.825	3.800	3.875	1,050,000	4,018,425	3.8271	0.642	0.642	0.646	0.642	0.655	6,213,198	0.6468	-2.56%
1994-10-24	0	3.900	3.875	3.900	3.825	3.975	1,252,000	4,864,550	3.8854	0.659	0.655	0.659	0.646	0.672	7,408,499	0.6566	-2.50%
1994-10-21	0	4.000	3.975	4.025	4.000	4.075	1,148,332	4,614,695	4.0186	0.676	0.672	0.680	0.676	0.689	6,795,061	0.6791	-2.44%
1994-10-20	0	4.100	4.075	4.100	3.975	4.100	1,678,772	6,752,222	4.0221	0.693	0.689	0.693	0.672	0.693	9,933,850	0.6797	1.86%
1994-10-19	0	4.025	4.025	4.050	4.000	4.050	1,216,932	4,902,657	4.0287	0.680	0.680	0.684	0.676	0.684	7,200,990	0.6808	0.00%
1994-10-18	0	4.025	4.025	4.050	3.925	4.050	1,933,800	7,757,975	4.0118	0.680	0.680	0.684	0.663	0.684	11,442,935	0.6780	2.55%
1994-10-17	0	3.925	3.925	3.950	3.925	3.975	2,406,666	9,501,064	3.9478	0.663	0.663	0.668	0.663	0.672	14,241,040	0.6672	-1.26%
1994-10-14	0	3.975	3.975	4.000	3.950	4.050	3,590,842	14,309,392	3.9850	0.672	0.672	0.676	0.668	0.684	21,248,201	0.6734	0.63%
1994-10-12	0	3.950	3.925	3.950	3.925	4.000	688,132	2,711,898	3.9410	0.668	0.663	0.668	0.663	0.676	4,071,905	0.6660	0.00%
1994-10-11	0	3.950	3.925	3.950	3.900	3.975	1,598,333	6,306,757	3.9458	0.668	0.663	0.668	0.659	0.672	9,457,866	0.6668	-0.63%
1994-10-10	0	3.975	3.950	3.975	3.950	4.025	501,800	1,998,540	3.9827	0.672	0.668	0.672	0.668	0.680	2,969,317	0.6731	-2.45%
1994-10-07	0	4.075	4.075	4.100	4.050	4.125	1,441,602	5,875,796	4.0759	0.689	0.689	0.693	0.684	0.697	8,530,436	0.6888	-1.21%
1994-10-06	0	4.125	4.125	4.150	4.125	4.200	1,399,970	5,804,725	4.1463	0.697	0.697	0.701	0.697	0.710	8,284,086	0.7007	-0.60%
1994-10-05	0	4.150	4.125	4.150	4.100	4.200	1,267,200	5,249,516	4.1426	0.701	0.697	0.701	0.693	0.710	7,498,442	0.7001	-1.19%
1994-10-04	0	4.200	4.200	4.225	4.125	4.300	460,287	1,925,455	4.1832	0.710	0.710	0.714	0.697	0.727	2,723,671	0.7069	1.20%
1994-10-03	0	4.150	4.150	4.200	4.150	4.300	965,201	4,070,707	4.2175	0.701	0.701	0.710	0.701	0.727	5,711,414	0.7127	-2.58%
1994-09-30	0	4.260	4.260	4.280	4.240	4.340	937,437	3,999,814	4.2668	0.720	0.720	0.723	0.717	0.733	5,547,125	0.7211	-0.23%
1994-09-29	1	4.270	-	-	-	-	0	0	-	0.722	-	-	-	-	0	-	0.00%
1994-09-28	0	4.270	4.270	4.280	4.220	4.300	1,349,132	5,736,978	4.2523	0.722	0.722	0.723	0.713	0.727	7,983,261	0.7186	0.23%
1994-09-27	0	4.720	4.710	4.730	4.640	4.750	668,733	3,139,820	4.6952	0.720	0.718	0.721	0.708	0.724	4,384,409	0.7161	1.72%
1994-09-26	0	4.640	4.640	4.650	4.620	4.680	335,396	1,555,156	4.6368	0.708	0.708	0.709	0.705	0.714	2,198,954	0.7072	-0.43%
1994-09-23	0	0.466	0.465	0.466	0.460	0.471	2,753,598	1,281,736	0.4655	0.711	0.709	0.711	0.702	0.718	1,805,339	0.7100	0.65%
1994-09-22	0	0.463	0.463	0.465	0.455	0.467	9,933,889	4,583,884	0.4614	0.706	0.706	0.709	0.694	0.712	6,512,948	0.7038	-1.28%
1994-09-20	0	0.469	0.469	0.470	0.469	0.476	6,249,113	2,949,685	0.4720	0.715	0.715	0.717	0.715	0.726	4,097,101	0.7199	-1.47%
1994-09-19	0	0.476	0.472	0.477	0.475	0.490	9,965,350	4,810,798	0.4828	0.726	0.720	0.728	0.724	0.747	6,533,574	0.7363	-2.86%
1994-09-16	0	0.490	0.490	0.491	0.490	0.498	8,787,253	4,329,504	0.4927	0.747	0.747	0.749	0.747	0.760	5,761,180	0.7515	-0.81%
1994-09-15	0	0.494	0.494	0.495	0.490	0.499	8,663,346	4,281,818	0.4942	0.753	0.753	0.755	0.747	0.761	5,679,942	0.7538	-1.59%
1994-09-14	0	0.540	0.540	0.545	0.540	0.555	19,786,452	10,788,206	0.5452	0.766	0.766	0.773	0.766	0.787	13,954,563	0.7731	-0.92%
1994-09-13	0	0.545	0.545	0.550	0.535	0.545	9,347,369	5,045,211	0.5397	0.773	0.773	0.780	0.759	0.773	6,592,311	0.7653	1.87%
1994-09-12	0	0.535	0.530	0.535	0.530	0.545	11,508,388	6,176,681	0.5367	0.759	0.751	0.759	0.751	0.773	8,116,388	0.7610	-0.93%
1994-09-09	0	0.540	0.540	0.545	0.525	0.545	26,230,812	14,063,853	0.5362	0.766	0.766	0.773	0.744	0.773	18,499,503	0.7602	2.86%
1994-09-08	0	0.525	0.520	0.525	0.498	0.540	57,087,340	29,407,126	0.5151	0.744	0.737	0.744	0.706	0.766	40,261,331	0.7304	-21.64%
1994-09-07	0	0.670	0.665	0.670	0.665	0.675	5,876,297	3,946,809	0.6716	0.950	0.943	0.950	0.943	0.957	4,144,308	0.9523	-0.74%
1994-09-06	0	0.675	0.670	0.675	0.660	0.680	4,168,143	2,781,759	0.6674	0.957	0.950	0.957	0.936	0.964	2,939,618	0.9463	1.50%
1994-09-05	0	0.665	0.660	0.665	0.660	0.680	13,887,790	9,288,738	0.6688	0.943	0.936	0.943	0.936	0.964	9,794,482	0.9484	-0.75%
1994-09-02	0	0.670	0.660	0.670	0.660	0.680	6,665,532	4,481,665	0.6724	0.950	0.936	0.950	0.936	0.964	4,700,923	0.9534	-0.74%
1994-09-01	0	0.675	0.670	0.675	0.640	0.685	12,557,774	8,414,214	0.6700	0.957	0.950	0.957	0.907	0.971	8,856,477	0.9501	2.27%
1994-08-31	0	0.660	0.655	0.660	0.655	0.665	4,428,000	2,917,820	0.6589	0.936	0.929	0.936	0.929	0.943	3,122,885	0.9343	-0.75%
1994-08-30	0	0.665	0.660	0.665	0.655	0.670	4,596,000	3,028,080	0.6589	0.943	0.936	0.943	0.929	0.950	3,241,368	0.9342	1.53%
1994-08-26	0	0.655	0.650	0.655	0.650	0.665	5,312,145	3,467,916	0.6528	0.929	0.922	0.929	0.922	0.943	3,746,435	0.9257	0.77%
1994-08-25	0	0.650	0.645	0.650	0.645	0.665	4,544,000	2,962,700	0.6520	0.922	0.915	0.922	0.915	0.943	3,204,695	0.9245	0.00%
1994-08-24	0	0.650	0.650	0.655	0.640	0.655	3,848,000	2,495,340	0.6485	0.922	0.922	0.929	0.907	0.929	2,713,835	0.9195	0.78%
1994-08-23	0	0.645	0.645	0.655	0.645	0.670	4,684,000	3,094,230	0.6606	0.915	0.915	0.929	0.915	0.950	3,303,431	0.9367	-2.27%
1994-08-22	0	0.660	0.655	0.660	0.650	0.670	10,767,584	7,088,063	0.6583	0.936	0.929	0.936	0.922	0.950	7,593,930	0.9334	-1.49%
1994-08-19	0	0.670	0.665	0.670	0.660	0.680	6,916,000	4,620,060	0.6680	0.950	0.943	0.950	0.936	0.964	4,877,568	0.9472	-1.47%
1994-08-18	0	0.680	0.675	0.685	0.680	0.690	4,114,643	2,810,459	0.6830	0.964	0.957	0.971	0.964	0.978	2,901,887	0.9685	-1.45%
1994-08-17	0	0.690	0.685	0.690	0.685	0.700	4,413,333	3,055,466	0.6923	0.978	0.971	0.978	0.971	0.993	3,112,541	0.9817	-0.72%
1994-08-16	0	0.695	0.690	0.700	0.690	0.710	5,748,978	4,016,380	0.6986	0.985	0.978	0.993	0.978	1.007	4,054,516	0.9906	-0.71%
1994-08-15	0	0.700	0.700	0.705	0.700	0.705	3,192,000	2,242,400	0.7025	0.993	0.993	1.000	0.993	1.000	2,251,185	0.9961	-0.71%
1994-08-12	0	0.705	0.705	0.710	0.695	0.720	5,389,091	3,816,777	0.7082	1.000	1.000	1.007	0.985	1.021	3,800,702	1.0042	0.71%
1994-08-11	0	0.700	0.700	0.705	0.700	0.705	4,019,978	2,816,996	0.7007	0.993	0.993	1.000	0.993	1.000	2,835,124	0.9936	-0.71%
1994-08-10	0	0.705	0.700	0.705	0.695	0.710	3,424,884	2,412,606	0.7044	1.000	0.993	1.000	0.985	1.007	2,415,428	0.9988	1.44%
1994-08-09	0	0.695	0.695	0.700	0.695	0.705	4,463,922	3,122,667	0.6995	0.985	0.985	0.993	0.985	1.000	3,148,219	0.9919	-1.42%
1994-08-08	0	0.705	0.700	0.705	0.700	0.720	5,759,769	4,089,490	0.7100	1.000	0.993	1.000	0.993	1.021	4,062,126	1.0067	-0.70%
1994-08-05	0	0.710	0.710	0.715	0.710	0.720	5,540,396	3,965,627	0.7158	1.007	1.007	1.014	1.007	1.021	3,907,411	1.0149	-1.39%
1994-08-04	0	0.720	0.715	0.720	0.705	0.725	7,254,827	5,236,846	0.7218	1.021	1.014	1.021	1.000	1.028	5,116,528	1.0235	0.70%
1994-08-03	0	0.715	0.715	0.720	0.710	0.730	12,084,740	8,710,538	0.7208	1.014	1.014	1.021	1.007	1.035	8,522,865	1.0220	-2.05%
1994-08-02	0	0.730	0.725	0.730	0.710	0.735	12,703,998	9,175,225	0.7222	1.035	1.028	1.035	1.007	1.042	8,959,602	1.0241	2.10%
1994-08-01	0	0.715	0.715	0.720	0.695	0.725	13,113,252	9,347,063	0.7128	1.014	1.014	1.021	0.985	1.028	9,248,232	1.0107	2.88%
1994-07-29	0	0.695	0.690	0.695	0.680	0.700	7,659,454	5,306,026	0.6927	0.985	0.978	0.985	0.964	0.993	5,401,895	0.9823	2.21%
1994-07-28	0	0.680	0.675	0.680	0.675	0.695	6,881,434	4,714,971	0.6852	0.964	0.957	0.964	0.957	0.985	4,853,190	0.9715	-1.45%
1994-07-27	0	0.690	0.690	0.695	0.690	0.705	11,886,420	8,267,553	0.6955	0.978	0.978	0.985	0.978	1.000	8,382,999	0.9862	0.00%
1994-07-26	0	0.690	0.690	0.695	0.680	0.690	7,914,089	5,431,209	0.6863	0.978	0.978	0.985	0.964	0.978	5,581,478	0.9731	0.73%
1994-07-25	0	0.685	0.680	0.685	0.670	0.700	15,576,293	10,755,703	0.6905	0.971	0.964	0.971	0.950	0.993	10,985,313	0.9791	1.48%
1994-07-22	0	0.675	0.675	0.680	0.670	0.710	19,465,279	13,394,222	0.6881	0.957	0.957	0.964	0.950	1.007	13,728,053	0.9757	-2.88%
1994-07-21	0	0.695	0.695	0.700	0.650	0.705	45,700,475	31,192,450	0.6825	0.985	0.985	0.993	0.922	1.000	32,230,648	0.9678	6.11%
1994-07-20	0	0.655	0.650	0.655	0.640	0.660	5,190,036	3,376,099	0.6505	0.929	0.922	0.929	0.907	0.936	3,660,317	0.9224	2.34%
1994-07-19	0	0.640	0.640	0.645	0.635	0.645	3,176,864	2,034,377	0.6404	0.907	0.907	0.915	0.900	0.915	2,240,510	0.9080	0.00%
1994-07-18	0	0.640	0.640	0.645	0.640	0.655	5,133,510	3,319,156	0.6466	0.907	0.907	0.915	0.907	0.929	3,620,451	0.9168	-1.54%
1994-07-15	0	0.650	0.655	0.660	0.630	0.660	8,460,391	5,446,740	0.6438	0.922	0.929	0.936	0.893	0.936	5,966,763	0.9128	4.00%
1994-07-14	0	0.625	0.625	0.630	0.625	0.635	3,333,058	2,096,111	0.6289	0.886	0.886	0.893	0.886	0.900	2,350,667	0.8917	-0.79%
1994-07-13	0	0.630	0.625	0.630	0.620	0.630	3,945,520	2,461,304	0.6238	0.893	0.886	0.893	0.879	0.893	2,782,611	0.8845	0.80%
1994-07-12	0	0.625	0.620	0.625	0.615	0.630	5,159,179	3,220,358	0.6242	0.886	0.879	0.886	0.872	0.893	3,638,555	0.8851	0.00%
1994-07-11	0	0.625	0.625	0.630	0.615	0.645	6,888,000	4,374,210	0.6350	0.886	0.886	0.893	0.872	0.915	4,857,820	0.9004	-0.79%
1994-07-08	0	0.630	0.625	0.630	0.615	0.640	7,266,211	4,555,068	0.6269	0.893	0.886	0.893	0.872	0.907	5,124,557	0.8889	1.61%
1994-07-07	0	0.620	0.610	0.620	0.580	0.630	3,502,679	2,121,462	0.6057	0.879	0.865	0.879	0.822	0.893	2,470,294	0.8588	5.08%
1994-07-06	0	0.590	0.590	0.595	0.590	0.605	2,670,000	1,606,750	0.6018	0.837	0.837	0.844	0.837	0.858	1,883,040	0.8533	-2.48%
1994-07-05	0	0.605	0.605	0.610	0.605	0.610	920,000	560,100	0.6088	0.858	0.858	0.865	0.858	0.865	648,838	0.8632	0.00%
1994-07-04	0	0.605	0.605	0.610	0.605	0.610	1,054,666	638,100	0.6050	0.858	0.858	0.865	0.858	0.865	743,812	0.8579	-0.82%
1994-07-01	0	0.610	0.605	0.610	0.600	0.610	4,990,000	3,008,040	0.6028	0.865	0.858	0.865	0.851	0.865	3,519,240	0.8547	0.00%
1994-06-30	0	0.610	0.600	0.610	0.600	0.620	1,362,000	825,660	0.6062	0.865	0.851	0.865	0.851	0.879	960,562	0.8596	0.00%
1994-06-29	0	0.610	0.610	0.620	0.590	0.610	1,876,000	1,124,360	0.5993	0.865	0.865	0.879	0.837	0.865	1,323,065	0.8498	0.00%
1994-06-28	0	0.610	0.600	0.610	0.600	0.640	2,640,000	1,609,960	0.6098	0.865	0.851	0.865	0.851	0.907	1,861,882	0.8647	1.67%
1994-06-27	0	0.600	0.600	0.610	0.590	0.610	3,004,000	1,814,440	0.6040	0.851	0.851	0.865	0.837	0.865	2,118,596	0.8564	-3.23%
1994-06-24	0	0.620	0.610	0.620	0.620	0.640	2,446,000	1,518,280	0.6207	0.879	0.865	0.879	0.879	0.907	1,725,062	0.8801	0.00%
1994-06-23	0	0.620	0.610	0.620	0.620	0.630	1,656,000	1,027,760	0.6206	0.879	0.865	0.879	0.879	0.893	1,167,908	0.8800	0.00%
1994-06-22	0	0.620	0.610	0.620	0.610	0.640	2,388,000	1,474,220	0.6173	0.879	0.865	0.879	0.865	0.907	1,684,157	0.8753	-1.59%
1994-06-21	0	0.630	0.620	0.630	0.630	0.650	27,696,000	17,577,720	0.6347	0.893	0.879	0.893	0.893	0.922	19,532,839	0.8999	0.00%
1994-06-20	0	0.630	0.620	0.630	0.590	0.630	2,136,864	1,301,867	0.6092	0.893	0.879	0.893	0.837	0.893	1,507,041	0.8639	3.28%
1994-06-17	0	0.610	0.600	0.620	0.580	0.610	1,385,332	825,366	0.5958	0.865	0.851	0.879	0.822	0.865	977,017	0.8448	1.67%
1994-06-16	0	0.600	0.590	0.600	0.590	0.610	2,858,330	1,720,252	0.6018	0.851	0.837	0.851	0.837	0.865	2,015,861	0.8534	0.00%
1994-06-15	0	0.600	0.600	0.610	0.600	0.600	2,381,548	1,428,820	0.6000	0.851	0.851	0.865	0.851	0.851	1,679,607	0.8507	0.00%
1994-06-10	0	0.600	0.600	0.610	0.590	0.610	2,758,422	1,661,504	0.6023	0.851	0.851	0.865	0.837	0.865	1,945,401	0.8541	-1.64%
1994-06-09	0	0.610	0.610	0.620	0.610	0.620	2,664,000	1,642,680	0.6166	0.865	0.865	0.879	0.865	0.879	1,878,809	0.8743	-3.17%
1994-06-08	0	0.630	0.620	0.630	0.610	0.640	1,800,734	1,127,471	0.6261	0.893	0.879	0.893	0.865	0.907	1,269,983	0.8878	1.61%
1994-06-07	0	0.620	0.610	0.620	0.620	0.630	1,760,000	1,103,700	0.6271	0.879	0.865	0.879	0.879	0.893	1,241,255	0.8892	-1.59%
1994-06-06	0	0.630	0.620	0.630	0.610	0.630	1,272,000	788,580	0.6200	0.893	0.879	0.893	0.865	0.893	897,089	0.8790	3.28%
1994-06-03	0	0.610	0.610	0.620	0.610	0.650	776,000	476,020	0.6134	0.865	0.865	0.879	0.865	0.922	547,281	0.8698	0.00%
1994-06-02	0	0.610	0.600	0.610	0.600	0.620	4,090,000	2,507,720	0.6131	0.865	0.851	0.865	0.851	0.879	2,884,507	0.8694	-3.17%
1994-06-01	0	0.630	0.620	0.630	0.620	0.650	1,409,256	889,936	0.6315	0.893	0.879	0.893	0.879	0.922	993,890	0.8954	0.00%
1994-05-31	0	0.630	0.630	0.640	0.630	0.630	1,152,650	726,131	0.6300	0.893	0.893	0.907	0.893	0.893	812,916	0.8932	0.00%
1994-05-30	0	0.630	0.630	0.640	0.630	0.640	2,044,000	1,294,320	0.6332	0.893	0.893	0.907	0.893	0.907	1,441,548	0.8979	-1.56%
1994-05-27	0	0.640	0.630	0.640	0.620	0.650	3,412,000	2,159,040	0.6328	0.907	0.893	0.907	0.879	0.922	2,406,342	0.8972	0.00%
1994-05-26	0	0.640	0.630	0.640	0.630	0.660	4,822,616	3,089,637	0.6407	0.907	0.893	0.907	0.893	0.936	3,401,191	0.9084	1.59%
1994-05-25	0	0.630	0.620	0.640	0.620	0.650	2,704,000	1,702,980	0.6298	0.893	0.879	0.907	0.879	0.922	1,907,019	0.8930	0.00%
1994-05-24	0	0.630	0.630	0.640	0.630	0.630	2,164,000	1,363,320	0.6300	0.893	0.893	0.907	0.893	0.893	1,526,179	0.8933	-1.56%
1994-05-23	0	0.640	0.630	0.640	0.630	0.650	3,120,638	1,995,470	0.6394	0.907	0.893	0.907	0.893	0.922	2,200,856	0.9067	0.00%
1994-05-20	0	0.640	0.640	0.650	0.630	0.660	5,204,754	3,348,941	0.6434	0.907	0.907	0.922	0.893	0.936	3,670,697	0.9123	1.59%
1994-05-19	0	0.630	0.630	0.640	0.630	0.640	3,780,000	2,399,020	0.6347	0.893	0.893	0.907	0.893	0.907	2,665,877	0.8999	0.00%
1994-05-18	0	0.630	0.630	0.640	0.630	0.650	5,729,522	3,640,227	0.6353	0.893	0.893	0.907	0.893	0.922	4,040,794	0.9009	1.61%
1994-05-17	0	0.620	0.620	0.630	0.620	0.650	4,551,334	2,877,260	0.6322	0.879	0.879	0.893	0.879	0.922	3,209,867	0.8964	-1.59%
1994-05-16	0	0.630	0.630	0.640	0.630	0.650	5,236,000	3,357,280	0.6412	0.893	0.893	0.907	0.893	0.922	3,692,733	0.9092	0.00%
1994-05-13	0	0.630	0.620	0.630	0.610	0.640	5,378,000	3,358,080	0.6244	0.893	0.879	0.893	0.865	0.907	3,792,880	0.8854	5.00%
1994-05-12	0	0.600	0.590	0.600	0.590	0.600	1,748,000	1,038,080	0.5939	0.851	0.837	0.851	0.837	0.851	1,232,792	0.8421	0.00%
1994-05-11	0	0.600	0.590	0.600	0.580	0.610	2,903,666	1,721,943	0.5930	0.851	0.837	0.851	0.822	0.865	2,047,835	0.8409	5.26%
1994-05-10	0	0.570	0.570	0.580	0.550	0.570	1,026,000	578,060	0.5634	0.808	0.808	0.822	0.780	0.808	723,595	0.7989	0.00%
1994-05-09	0	0.570	0.560	0.570	0.560	0.570	732,000	414,660	0.5665	0.808	0.794	0.808	0.794	0.808	516,249	0.8032	-1.72%
1994-05-06	0	0.580	0.570	0.590	0.570	0.590	2,686,000	1,555,100	0.5790	0.822	0.808	0.837	0.808	0.837	1,894,324	0.8209	1.75%
1994-05-05	0	0.570	0.560	0.570	0.560	0.580	1,632,354	923,317	0.5656	0.808	0.794	0.808	0.794	0.822	1,151,232	0.8020	0.00%
1994-05-04	0	0.570	0.560	0.570	0.560	0.590	3,792,000	2,186,900	0.5767	0.808	0.794	0.808	0.794	0.837	2,674,340	0.8177	-3.39%
1994-05-03	0	0.590	0.580	0.590	0.580	0.620	1,870,000	1,099,480	0.5880	0.837	0.822	0.837	0.822	0.879	1,318,833	0.8337	-1.67%
1994-05-02	0	0.600	0.590	0.600	0.590	0.620	2,854,000	1,723,640	0.6039	0.851	0.837	0.851	0.837	0.879	2,012,808	0.8563	-3.23%
1994-04-29	0	0.620	0.610	0.620	0.610	0.630	2,343,333	1,454,660	0.6208	0.879	0.865	0.879	0.865	0.893	1,652,655	0.8802	0.00%
1994-04-28	0	0.620	0.620	0.630	0.620	0.630	584,870	364,534	0.6233	0.879	0.879	0.893	0.879	0.893	412,485	0.8838	-1.59%
1994-04-27	0	0.630	0.620	0.630	0.620	0.640	1,382,000	867,620	0.6278	0.893	0.879	0.893	0.879	0.907	974,667	0.8902	1.61%
1994-04-26	0	0.620	0.620	0.630	0.620	0.640	1,446,000	903,920	0.6251	0.879	0.879	0.893	0.879	0.907	1,019,804	0.8864	0.00%
1994-04-25	0	0.620	0.610	0.630	0.610	0.640	2,612,783	1,613,321	0.6175	0.879	0.865	0.893	0.865	0.907	1,842,687	0.8755	-3.12%
1994-04-22	0	0.640	0.630	0.640	0.630	0.660	2,308,970	1,473,553	0.6382	0.907	0.893	0.907	0.893	0.936	1,628,421	0.9049	3.23%
1994-04-21	0	0.620	0.610	0.620	0.610	0.640	3,442,000	2,123,780	0.6170	0.879	0.865	0.879	0.865	0.907	2,427,500	0.8749	-3.12%
1994-04-20	0	0.640	0.630	0.640	0.630	0.650	2,652,000	1,698,020	0.6403	0.907	0.893	0.907	0.893	0.922	1,870,345	0.9079	-1.54%
1994-04-19	0	0.650	0.640	0.660	0.640	0.680	1,592,000	1,032,500	0.6486	0.922	0.907	0.936	0.907	0.964	1,122,772	0.9196	-4.41%
1994-04-18	0	0.680	0.670	0.680	0.660	0.700	1,575,057	1,054,115	0.6693	0.964	0.950	0.964	0.936	0.993	1,110,822	0.9490	0.00%
1994-04-15	0	0.680	0.670	0.680	0.660	0.700	4,688,873	3,157,721	0.6734	0.964	0.950	0.964	0.936	0.993	3,306,867	0.9549	1.49%
1994-04-14	0	0.670	0.660	0.670	0.650	0.680	4,553,479	2,992,867	0.6573	0.950	0.936	0.950	0.922	0.964	3,211,380	0.9320	1.52%
1994-04-13	0	0.660	0.650	0.660	0.640	0.690	3,730,666	2,447,393	0.6560	0.936	0.922	0.936	0.907	0.978	2,631,084	0.9302	0.00%
1994-04-12	0	0.660	0.650	0.660	0.650	0.690	2,228,000	1,456,240	0.6536	0.936	0.922	0.936	0.922	0.978	1,571,316	0.9268	1.54%
1994-04-11	0	0.650	0.640	0.650	0.630	0.650	1,882,666	1,202,980	0.6390	0.922	0.907	0.922	0.893	0.922	1,327,766	0.9060	3.17%
1994-04-08	0	0.630	0.620	0.640	0.620	0.630	921,783	579,680	0.6289	0.893	0.879	0.907	0.879	0.893	650,095	0.8917	0.00%
1994-04-07	0	0.630	0.630	0.640	0.630	0.640	1,130,000	716,200	0.6338	0.893	0.893	0.907	0.893	0.907	796,942	0.8987	-1.56%
1994-04-06	0	0.640	0.630	0.640	0.630	0.650	1,656,000	1,059,700	0.6399	0.907	0.893	0.907	0.893	0.922	1,167,908	0.9073	0.00%
1994-03-31	0	0.640	0.630	0.650	0.610	0.640	3,108,000	1,954,500	0.6289	0.907	0.893	0.922	0.865	0.907	2,191,943	0.8917	-1.54%
1994-03-30	0	0.650	0.640	0.660	0.640	0.680	2,468,089	1,610,413	0.6525	0.922	0.907	0.936	0.907	0.964	1,740,641	0.9252	0.00%
1994-03-29	0	0.650	0.650	0.660	0.650	0.660	1,866,000	1,227,360	0.6577	0.922	0.922	0.936	0.922	0.936	1,316,012	0.9326	-1.52%
1994-03-28	0	0.660	0.660	0.670	0.660	0.680	3,993,460	2,669,971	0.6686	0.936	0.936	0.950	0.936	0.964	2,816,422	0.9480	0.00%
1994-03-25	0	0.660	0.650	0.660	0.640	0.670	8,497,078	5,550,676	0.6532	0.936	0.922	0.936	0.907	0.950	5,992,636	0.9262	3.13%
1994-03-24	0	0.640	0.630	0.640	0.630	0.670	3,036,000	1,921,800	0.6330	0.907	0.893	0.907	0.893	0.950	2,141,165	0.8975	1.59%
1994-03-23	0	0.630	0.620	0.630	0.610	0.640	8,078,333	5,069,870	0.6276	0.893	0.879	0.893	0.865	0.907	5,697,313	0.8899	3.28%
1994-03-22	0	0.610	0.610	0.620	0.590	0.620	8,340,636	5,088,758	0.6101	0.865	0.865	0.879	0.837	0.879	5,882,304	0.8651	1.67%
1994-03-21	0	0.600	0.600	0.610	0.600	0.680	19,345,146	11,999,533	0.6203	0.851	0.851	0.865	0.851	0.964	13,643,328	0.8795	-13.04%
1994-03-18	1	0.690	-	-	-	-	0	0	-	0.978	-	-	-	-	0	-	0.00%
1994-03-17	0	0.690	0.690	0.700	0.690	0.720	5,414,650	3,796,030	0.7011	0.978	0.978	0.993	0.978	1.021	3,818,728	0.9941	-2.82%
1994-03-16	0	0.710	0.710	0.720	0.700	0.720	4,222,780	3,005,427	0.7117	1.007	1.007	1.021	0.993	1.021	2,978,151	1.0092	-1.39%
1994-03-15	0	0.720	0.710	0.720	0.710	0.750	3,920,000	2,840,640	0.7247	1.021	1.007	1.021	1.007	1.063	2,764,613	1.0275	-1.37%
1994-03-14	1	0.730	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1994-03-11	1	0.730	-	-	-	-	0	0	-	1.035	-	-	-	-	0	-	0.00%
1994-03-10	0	0.730	0.730	0.740	0.730	0.750	4,662,328	3,427,943	0.7352	1.035	1.035	1.049	1.035	1.063	3,288,146	1.0425	0.00%
1994-03-09	0	0.730	0.720	0.730	0.720	0.740	3,345,680	2,424,209	0.7246	1.035	1.021	1.035	1.021	1.049	2,359,569	1.0274	0.00%
1994-03-08	0	0.730	0.720	0.730	0.730	0.750	7,114,310	5,223,548	0.7342	1.035	1.021	1.035	1.035	1.063	5,017,427	1.0411	2.82%
1994-03-07	0	0.710	0.710	0.720	0.690	0.780	11,614,000	8,398,960	0.7232	1.007	1.007	1.021	0.978	1.106	8,190,872	1.0254	2.90%
1994-03-04	0	0.690	0.690	0.700	0.680	0.710	6,686,664	4,644,298	0.6946	0.978	0.978	0.993	0.964	1.007	4,715,827	0.9848	-1.43%
1994-03-03	0	0.700	0.690	0.700	0.690	0.710	9,439,332	6,609,232	0.7002	0.993	0.978	0.993	0.978	1.007	6,657,169	0.9928	-1.41%
1994-03-02	0	0.710	0.710	0.720	0.700	0.720	5,743,332	4,095,286	0.7131	1.007	1.007	1.021	0.993	1.021	4,050,534	1.0110	-2.74%
1994-03-01	0	0.730	0.730	0.740	0.730	0.750	5,895,101	4,325,658	0.7338	1.035	1.035	1.049	1.035	1.063	4,157,570	1.0404	1.39%
1994-02-28	0	0.720	0.720	0.730	0.710	0.740	5,434,000	3,954,380	0.7277	1.021	1.021	1.035	1.007	1.049	3,832,375	1.0318	1.41%
1994-02-25	0	0.710	0.710	0.720	0.700	0.740	12,924,176	9,196,414	0.7116	1.007	1.007	1.021	0.993	1.049	9,114,885	1.0089	-5.33%
1994-02-24	0	0.750	0.740	0.750	0.740	0.770	4,792,000	3,600,660	0.7514	1.063	1.049	1.063	1.049	1.092	3,379,599	1.0654	-2.60%
1994-02-23	0	0.770	0.760	0.770	0.760	0.780	4,016,386	3,099,112	0.7716	1.092	1.078	1.092	1.078	1.106	2,832,590	1.0941	0.00%
1994-02-22	0	0.770	0.770	0.780	0.760	0.780	6,626,544	5,125,620	0.7735	1.092	1.092	1.106	1.078	1.106	4,673,426	1.0968	-1.28%
1994-02-21	0	0.780	0.770	0.780	0.780	0.820	6,390,208	5,103,382	0.7986	1.106	1.092	1.106	1.106	1.163	4,506,748	1.1324	-3.70%
1994-02-18	0	0.810	0.800	0.810	0.800	0.820	6,834,653	5,548,910	0.8119	1.149	1.134	1.149	1.134	1.163	4,820,197	1.1512	0.00%
1994-02-17	0	0.810	0.800	0.820	0.790	0.850	11,854,368	9,700,576	0.8183	1.149	1.134	1.163	1.120	1.205	8,360,394	1.1603	-2.41%
1994-02-16	0	0.830	0.820	0.830	0.830	0.860	6,209,857	5,229,424	0.8421	1.177	1.163	1.177	1.177	1.219	4,379,554	1.1941	-1.19%
1994-02-15	0	0.840	0.830	0.840	0.830	0.850	4,442,294	3,722,044	0.8379	1.191	1.177	1.191	1.177	1.205	3,132,966	1.1880	1.20%
1994-02-14	0	0.830	0.830	0.840	0.830	0.850	4,760,000	3,999,200	0.8402	1.177	1.177	1.191	1.177	1.205	3,357,030	1.1913	-3.49%
1994-02-09	0	0.860	0.850	0.860	0.860	0.880	3,062,442	2,640,154	0.8621	1.219	1.205	1.219	1.219	1.248	2,159,813	1.2224	1.18%
1994-02-08	0	0.850	0.850	0.860	0.840	0.860	8,751,695	7,411,327	0.8468	1.205	1.205	1.219	1.191	1.219	6,172,207	1.2008	0.00%
1994-02-07	0	0.850	0.840	0.850	0.840	0.870	16,064,000	13,679,600	0.8516	1.205	1.191	1.205	1.191	1.234	11,329,272	1.2075	-3.41%
1994-02-04	0	0.880	0.870	0.880	0.850	0.880	18,612,901	16,145,878	0.8675	1.248	1.234	1.248	1.205	1.248	13,126,906	1.2300	2.33%
1994-02-03	0	0.860	0.860	0.870	0.860	0.890	10,595,139	9,241,903	0.8723	1.219	1.219	1.234	1.219	1.262	7,472,312	1.2368	-1.15%
1994-02-02	0	0.870	0.870	0.880	0.870	0.880	11,269,286	9,894,370	0.8780	1.234	1.234	1.248	1.234	1.248	7,947,760	1.2449	-1.14%
1994-02-01	0	0.880	0.870	0.880	0.870	0.890	7,965,177	6,995,855	0.8783	1.248	1.234	1.248	1.234	1.262	5,617,509	1.2454	0.00%
1994-01-31	0	0.880	0.870	0.890	0.870	0.900	16,310,422	14,463,702	0.8868	1.248	1.234	1.262	1.234	1.276	11,503,063	1.2574	2.33%
1994-01-28	0	0.890	0.890	0.900	0.890	0.910	15,705,200	14,147,109	0.9008	1.219	1.219	1.233	1.219	1.247	11,462,606	1.2342	-1.11%
1994-01-27	0	0.900	0.900	0.910	0.900	0.910	9,878,993	8,919,861	0.9029	1.233	1.233	1.247	1.233	1.247	7,210,287	1.2371	0.00%
1994-01-26	0	0.900	0.890	0.900	0.890	0.910	13,958,350	12,618,553	0.9040	1.233	1.219	1.233	1.219	1.247	10,187,649	1.2386	-1.10%
1994-01-25	0	0.910	0.900	0.910	0.890	0.930	14,844,000	13,422,740	0.9043	1.247	1.233	1.247	1.219	1.274	10,834,050	1.2389	1.11%
1994-01-24	0	0.900	0.890	0.900	0.890	0.910	11,547,580	10,374,318	0.8984	1.233	1.219	1.233	1.219	1.247	8,428,123	1.2309	1.12%
1994-01-21	0	0.890	0.890	0.900	0.880	0.910	16,144,644	14,432,055	0.8939	1.219	1.219	1.233	1.206	1.247	11,783,338	1.2248	-1.11%
1994-01-20	0	0.900	0.890	0.900	0.890	0.920	14,124,084	12,722,732	0.9008	1.233	1.219	1.233	1.219	1.261	10,308,611	1.2342	-1.10%
1994-01-19	0	0.910	0.910	0.920	0.890	0.930	23,264,567	21,130,802	0.9083	1.247	1.247	1.261	1.219	1.274	16,979,889	1.2445	-1.09%
1994-01-18	0	0.920	0.910	0.920	0.910	0.970	56,309,252	52,470,465	0.9318	1.261	1.247	1.261	1.247	1.329	41,097,900	1.2767	1.10%
1994-01-17	0	0.910	0.910	0.920	0.890	0.940	51,845,247	47,124,003	0.9089	1.247	1.247	1.261	1.219	1.288	37,839,799	1.2454	3.41%
1994-01-14	0	0.880	0.880	0.890	0.860	0.890	31,212,152	27,316,220	0.8752	1.206	1.206	1.219	1.178	1.219	22,780,518	1.1991	3.53%
1994-01-13	0	0.850	0.840	0.850	0.840	0.890	31,395,954	26,949,714	0.8584	1.165	1.151	1.165	1.151	1.219	22,914,667	1.1761	-3.41%
1994-01-12	0	0.880	0.880	0.890	0.880	0.940	59,644,846	54,140,825	0.9077	1.206	1.206	1.219	1.206	1.288	43,532,419	1.2437	-1.12%
1994-01-11	0	0.890	0.880	0.890	0.850	0.920	46,346,821	40,990,609	0.8844	1.219	1.206	1.219	1.165	1.261	33,826,715	1.2118	3.49%
1994-01-10	0	0.860	0.850	0.860	0.850	0.890	22,227,215	19,233,207	0.8653	1.178	1.165	1.178	1.165	1.219	16,222,767	1.1856	1.18%
1994-01-07	0	0.850	0.850	0.860	0.840	0.890	31,092,419	26,757,704	0.8606	1.165	1.165	1.178	1.151	1.219	22,693,129	1.1791	-2.30%
1994-01-06	0	0.870	0.870	0.880	0.860	0.920	67,815,263	60,571,025	0.8932	1.192	1.192	1.206	1.178	1.261	49,495,683	1.2238	-2.25%
1994-01-05	0	0.890	0.890	0.900	0.820	0.960	161,553,809	145,584,157	0.9011	1.219	1.219	1.233	1.124	1.315	117,911,748	1.2347	15.58%
1994-01-04	1	0.770	-	-	-	-	0	0	-	1.055	-	-	-	-	0	-	0.00%
1994-01-03	1	0.770	-	-	-	-	0	0	-	1.055	-	-	-	-	0	-

---

Copyright & disclaimer, Privacy policy

Back to top

---